From ca0de9a022a392f29bfd1e93c6464b2bacec02cc Mon Sep 17 00:00:00 2001 From: Norberto Date: Mon, 26 Oct 2015 12:18:04 +0100 Subject: [PATCH 1/2] Changes for BigDataSpain conference - updated d3 library - added 2 different buckets of stock price - changed a bit the output format to match the techam library --- aggregation/candlesticks/app.py | 67 +- aggregation/candlesticks/static/css/fs.css | 53 + aggregation/candlesticks/static/css/theme.css | 114 +- .../candlesticks/static/img/background2.jpg | Bin 0 -> 803738 bytes .../candlesticks/static/img/logo_white.png | Bin 0 -> 113658 bytes .../candlesticks/static/js/d3.v3.min.js | 5 + aggregation/candlesticks/static/js/fs.js | 234 ++ aggregation/candlesticks/static/js/site.js | 10 +- aggregation/candlesticks/static/js/techan.js | 2842 +++++++++++++++++ .../candlesticks/static/js/techan.min.js | 7 + aggregation/candlesticks/templates/fs.html | 33 + aggregation/candlesticks/templates/index.html | 22 +- 12 files changed, 3268 insertions(+), 119 deletions(-) create mode 100644 aggregation/candlesticks/static/css/fs.css create mode 100644 aggregation/candlesticks/static/img/background2.jpg create mode 100644 aggregation/candlesticks/static/img/logo_white.png create mode 100644 aggregation/candlesticks/static/js/d3.v3.min.js create mode 100644 aggregation/candlesticks/static/js/fs.js create mode 100644 aggregation/candlesticks/static/js/techan.js create mode 100644 aggregation/candlesticks/static/js/techan.min.js create mode 100644 aggregation/candlesticks/templates/fs.html diff --git a/aggregation/candlesticks/app.py b/aggregation/candlesticks/app.py index 8dcdd55..2e5cd9a 100755 --- a/aggregation/candlesticks/app.py +++ b/aggregation/candlesticks/app.py @@ -2,6 +2,7 @@ import flask import pymongo +from pymongo import ASCENDING import sys import datetime @@ -9,24 +10,58 @@ app = flask.Flask(__name__) -db = pymongo.Connection().demo -db.money.ensure_index("ts") +dbname = "BIGDATASpain" +db = pymongo.Connection()[dbname] +db["fiveMinBars"].ensure_index("ts") +db["minbars"].ensure_index("ts") -@app.route("/") +@app.route("/old") def index(): return flask.render_template("index.html") +@app.route("/") +@app.route("/min") +def one(): + return flask.render_template("fs.html", title="One Minute Chart") + +@app.route("/sparked") +@app.route("/five") +def five(): + return flask.render_template("fs.html", title="Five Minute Chart") + +@app.route("/fiveticks.json") +def fiveticks(): + # Get the page + page = int(request.args.get('page', 1)) + collname = "fiveMinBars" + return process_quotes(collname, page) + +@app.route("/minticks.json") +def ticks(): + # Get the page + page = int(request.args.get('page', 1)) + collname = "minbars" + return process_quotes(collname, page) + +def process_quotes(collname, page): + limit = 150 + skip = page + projection = { '_id': False} + quotes = [ format(x, 'Timestamp') for x in db[collname].find({},projection=projection).sort("Timestamp", ASCENDING) + .skip(skip).limit(limit)] + return JSONEncoder().encode(quotes) @app.route("/money.json") def money(): # Get the page page = int(request.args.get('page', 1)) - limit = 6 + limit = 9 skip = page - candlesticks = db.command("aggregate", "money", + """ + candlesticks = db.command("aggregate", collname, pipeline=[ {"$project": { "minute": { @@ -66,8 +101,30 @@ def money(): } }, ])["result"] + """ + pipeline = [ + { "$project": { + "bid": {"open": "$Open", "close": "$Close", + "high": "$High", "low": "$Low", "avg": {"$avg": ["$High", "$Low"]} }, + "ts": "$Timestamp", + "_id": "$Timestamp" + } + }, + {"$sort": {"ts":1}}, + {"$skip": skip}, + {"$limit": limit}, + ] + result = db.minbars.aggregate(pipeline)['result'] + + candlesticks = [format(x) for x in result] + print candlesticks return JSONEncoder().encode(candlesticks) +def format(x, k='_id'): + x[k] = datetime.datetime.strptime(x[k], '%Y-%m-%d %H:%M') + if k != '_id': + x.pop('_id', None) + return x class JSONEncoder(flask.json.JSONEncoder): def default(self, obj): diff --git a/aggregation/candlesticks/static/css/fs.css b/aggregation/candlesticks/static/css/fs.css new file mode 100644 index 0000000..f2edb99 --- /dev/null +++ b/aggregation/candlesticks/static/css/fs.css @@ -0,0 +1,53 @@ +body { + font: 10px sans-serif; +} + +.axis path, +.axis line { + fill: none; + stroke: #000; + shape-rendering: crispEdges; +} + +path { + fill: none; + stroke-width: 1; +} + +path.ohlc { + stroke: #000000; + stroke-width: 1; +} + +path.ohlc.up { + stroke: #00AA00; +} + +path.ohlc.down { + stroke: #FF0000; +} + +.ma-0 path.line { + stroke: #1f77b4; +} + +.ma-1 path.line { + stroke: #aec7e8; +} + +path.volume { + fill: #EEEEEE; +} + +.crosshair { + cursor: crosshair; +} + +.crosshair path.wire { + stroke: #DDDDDD; + stroke-dasharray: 1, 1; +} + +.crosshair .axisannotation path { + fill: #DDDDDD; +} diff --git a/aggregation/candlesticks/static/css/theme.css b/aggregation/candlesticks/static/css/theme.css index 358eb77..8a53ce4 100644 --- a/aggregation/candlesticks/static/css/theme.css +++ b/aggregation/candlesticks/static/css/theme.css @@ -1,16 +1,24 @@ +/* body { - background-image: url(../img/background.png); + background-image: url(../img/background2.jpg); background-repeat: no-repeat; background-position: bottom; color: #630; min-height: 800px; -} +}*/ .container-fluid { +/* background-image: url(../img/logo.png); background-repeat: no-repeat; background-position: right top; padding-top: 30px; + background-repeat: no-repeat; + background-position: bottom; + color: #630; + min-height: 800px; + */ + background-image: url(../img/background2.jpg); } #chart { margin: 40px auto 0px; border: 3px solid steelblue; min-width: 600px; max-width: 720px; font: 10px sans-serif; background: rgba(255,255,255,.75); } @@ -23,105 +31,3 @@ body { #chart .legend {text-anchor: middle; font-size: 14px; font-family: Helvetica, sans-serif;} #chart .tick_open { fill: grey;} #chart .tick_close { fill: lightgrey;} - -.button, input[type=button], input[type=submit], button { - text-decoration: none; - border-color:#888; - border-color:rgba(0, 0, 0, 0.56); - cursor: pointer; - outline: none; - color:#111; - font-family:"Lucida Grande","Lucida Sans","Lucida Sans Unicode","Segoe UI",Verdana,sans-serif; - display:inline-block; - vertical-align:top; - position:relative; - font-size:12px; - font-weight:bold; - text-align:center; - background-color:#aaa; - background-image:url(gradient.png); - background-image: -moz-linear-gradient(top, rgba(255,255,255,.75), rgba(255,255,255,0)); - background-image: -o-linear-gradient(top, rgba(255,255,255,.75), rgba(255,255,255,0)); - background-image: -webkit-gradient(linear, 0% 0%, 0% 100%, from(rgba(255,255,255,.75)), to(rgba(255,255,255,0))); - background-image: linear-gradient(top, rgba(255,255,255,.75), rgba(255,255,255,0)); - background-repeat:repeat-x; - text-shadow:1px 1px 0 rgba(255,255,255,.67); - line-height:2; - margin:0 0 2em 1em; - padding:0 1em; - height:2em; - -moz-box-shadow:1px 1px 0 rgba(255,255,255,.5) inset, -1px -1px 0 rgba(255,255,255,.5) inset; - -webkit-box-shadow:1px 1px 0 rgba(255,255,255,.5) inset, -1px -1px 0 rgba(255,255,255,.5) inset; - box-shadow:1px 1px 0 rgba(255,255,255,.5) inset, -1px -1px 0 rgba(255,255,255,.5) inset; - -webkit-transition: background .185s linear; - -moz-transition: all .185s linear; - -o-transition: all .185s linear; - transition: all .185s linear; - /** Make the text unselectable **/ - -moz-user-select: none; - -webkit-user-select: none; -} -.button, .button:after, button, button:after, input[type=submit], input[type=button] { - -moz-border-radius:4px; - -webkit-border-radius:4px; - border-radius:4px; - border-width:1px; - border-style:solid; - -} -.button:after, button:after{ - display:block; - position:absolute; - content:' '; - width:100%; - height:100%; - border-color: transparent transparent #ccc; - border-color: transparent transparent rgba(255, 255, 255, 0.67); - bottom:-2px; - left:-1px; -} -.button:hover, .button:focus, button:hover, button:focus, input[type=button]:hover, input[type=button]:focus, input[type=submit]:hover, input[type=submit]:focus { - background-color:#a8c0cb; -} -.button:active, button:active, input[type=submit]:active, input[type=button]:active { - line-height:2.2; - -moz-box-shadow - :0 .33em 1em rgba(0,0,0,.67) inset, - 1px 1px 0 rgba(255,255,255,.25) inset, - -1px -1px 0 rgba(255,255,255,.25) inset; - -webkit-box-shadow: - 0 .33em 2em rgba(0,0,0,.67) inset, - 1px 1px 0 rgba(255,255,255,.25) inset, - -1px -1px 0 rgba(255,255,255,.25) inset; - box-shadow: - 0 .33em 2em rgba(0,0,0,.67) inset, - 1px 1px 0 rgba(255,255,255,.25) inset, - -1px -1px 0 rgba(255,255,255,.25) inset; - -webkit-transition: line-height .1s linear; - -moz-transition: all .1s linear; - -o-transition: all .1s linear; - transition: all .1s linear; -} -.button.bg, .button.bg:hover, .button.bg:focus { - background-image: -moz-linear-gradient(top, rgba(255,255,255,.75), rgba(255,255,255,0)); - background-image: -webkit-gradient(linear, 0% 0%, 0% 100%, from(rgba(255,255,255,.8)), to(rgba(255,255,255,0))); -} - -/* Colors/Styles */ -button.darkblue { - background-color:#046; - color:#fff; - text-shadow:-1px -1px 0 rgba(0,0,0,.3); -} -button.darkblue:hover { - background-color:#00547e; -} - -button.active { - box-shadow: - 0 .33em 2em rgba(0,0,0,.67) inset, - 1px 1px 0 rgba(255,255,255,.25) inset, - -1px -1px 0 rgba(255,255,255,.25) inset; - -} - diff --git a/aggregation/candlesticks/static/img/background2.jpg b/aggregation/candlesticks/static/img/background2.jpg new file mode 100644 index 0000000000000000000000000000000000000000..efae666cd701ce6c734fe28526eea6e981efa4cc GIT binary patch literal 803738 zcmV(Px#0%A)?L;(MXkIcUS0Du5VL_t(|+NAx5VjD@UEsBzzbIv(uCdudh|EE2yYDx|> zp1sdK?Xj(qDYDUp0v1pJ)+LGKIC)<{`A zU#$2Z{$X3zc^rp*Mu$-S8QB zs+wb4mRa{}d7q9KedF~Q%IE$0q@VcscsynjxF{+Tv}tHXJNl2-he=EFj^l_YIgfom zPxC;l*OQD@i3=~M7q?|jVy+w3Y^5hb&#Ir=2VJihX~7^&$2yU4uh;XzuKSJTeH{B* zMZ@cUPbB|YKJFjB?f4#DK@_;8X@%n!bvrnYuc@l-xwh$OvTUo8B8&8KmZnIOEQ>)x zOXccemNm^rn(}9MYsrft{bUj|#)TYAiPA}S*sUy{? z@;tCD!!YP~wc4iqQMmHH`S+yi=am-jxI2(Gr=67rS(YXVZMRf1ywG<&*VS}IQ^j^! zOj2Z3*2J4EE3)ot3JFi^O?yQbanYU-MEXw^>EC5VQFVSd7)busU zU*;KoTAE~eqL_vg7jegyeHuxc4SSeYbHXDjuo(rm-FUX^L_tzC!{9{Km*@RBsyvR; zvhFf`Ox<>ppI2p7cAdUCmPXs^ZWZIlaDP0Z;rr&r%$6i+LSKA<%2wg&WeLsP~QscJj)tzVIzD)YS$lROwZsQL4;A0#RkmSpuv=p?pN8x1}aY^D(2n*qugJw>{g*%C_A|<&Knd94F8M5_a22;K%WLJYSaZeMz#a z7?xwZB9zJx0=}DJ`ldP0yM`WYEo1{pPPgrDhCc1jk5{5)Z86k&=vg9fl{x$do_k6U zJ%2p1B5532;k*#6sp;FUCS$s6v;mqe%R&6FzZLX2L@LbYt4rHV0&VF37D?J{jBN_=> zc*w`-9A)U_jtpl()O=D)lh+(@Y!78f?pUo}V9|Si#$e?$KW#5cO5TOyTm! zWrpMXc+j8t>taVik`?9KAvI0&{5&?Yq*9W%<9gi5c3L_aql9jwlK3FoB8T(*7=HYCGC5x# z4^rcERsCa|-s}5fe_Wg>q_?e`swqRqwjKTR$JXDr-PjHwgu%2NM<;_7Cb1L+P7ruj z2-I-2J6Rytqc=G?wtG1#B?BoDPEd4RS99{ESuL0wRAZ-|98_d`%PMoaw&}?Igd{8h z4*25x%Ckqt^QKRtlE@y3OaCP~JfJGO0ZE+j+u>VEL0cnn!qmvIxOfA42Xccwxu6rp zJRi*`oGyLeTKDM%XZ?JEZAxJuTzqa$8FbW}TnAkx;MijeQ zVUplvU-b_N{5;)3r2N&ew;+PK=+fSMMc1m zepaR}c`EJ;oA|ZBYkl1BY>ly(KS_V22SXgs`^Q_SFZI0b1#N!Y3&gTcLj86hqkSB? z`N)B1BvCTSxk_48`5tXg`ej?ZY#6$>O=A^m$M`Tz@eeo?^Vk_nGi-a=vFeBCIeyzDgm^^DBD_cNxh&P9pA3iGS!9vOSSCRdNaZxm zH0cjQMkKJJDp_jMU#ddiVIr&QL5B13v6I-JF(D5^!mvO6{jtozzK`VjR1M3vT-!EH zTXl6qm3WT76xEt!j;Zk^=_h1c`!)-P@cH;Z<4%In+cFqSUpyWGgV^{E`z{GAsq}7+ zYdfT@rc849385R{$co@%+1C0x%?GK<4WY{Ib>HU7rG4q-u}^nnq;c&z1Kv`zEM3wB z&J%dUG)N+y$t@tHQL(sm5gybOEHM4D;X>~ZQoPOv)H<(b!J5!QE#Y&9;@nzNaLZQc zeH79|&-X*xX#BNm86=FNK&A!1z#x2nTrQXEg`-f5lNCd^{7B#=Ehx7q+vQmPi^4FW zAe_G~FNzc2m37Ap!oYW$(3u;;l#j+K3c_p#t(9sxKJChGSb7t2*CSfyQK;#smcFtKNJLox^)kws0i`f}k#MavwAJzx4Lnt z<3e0oVVQ8Ts8iHonUbbX)?g2B~S7Is30KTsWz)Df9dmlGBDljG>DdR>S1cIxzF z&tCg!Zys(*n{B_{2YPk}EwC&a2V$vpYmPqtIq}QpKQmz--5(7RIHSCq>QLC$){62DVDg`ioEM*vTc5`uRr5MR7>`!>aiOzQ{BMUdonUuc={@wCjy z_7IlZ4|*j9r=%cWMlYOnt{jGTm@CT>Ex9NVcs5lrZueu-BSKwC7Dm2L3qX6+#%+;V z7X+1W$fVg`NbbOif}*BfYmvzkdX;P;$-BIeUTE1OTDD-x5SMJ34ddb3$Rkkj>^Zh- zN{T>e8~^CL_W4XMqAGD@Xkepaw#=!hk=gd?z35v>oYL;*+(eW_r*n?`ejp(Q)QJ$~ z_DCj{%AsrDBZdx(X(-a;w%;^9Y$@Ox#ziO3jCby)+hc4B`~OT%>XVw`;n4lrh9dET z5){*MztP=7ZB0A`hwjS_WXE@PH94L>c{xBg)4nIPXwtVy6$xzdUZn7{Bscq+gF`xv zW#sODSv1W!FB9-GUMcc{A9*vWf~yKuM-k?-wuBdgvaXK4p><8-p`g!+Lf0UZC>mk4 z?)MFW%I#Q3MUr*0I)NKFFhZoX?$`FS$hj02xy`y>?+&e}7jLOdYD$>Ev)vDZ9Ut># z1|&0n8`f}fMHzdV1fhs8B!%)WaFa6Ac`{W#L{40p%q%@#fyB1`Kp|CCOi|PoUL}*X z-3VoGH|9j?S5i>4))X-URFCBWA_~CBDsK;sYmh6LmyM^;Mrx0)Rz#^-y0Q@z(aneL zK<@H}6iTx)z1i>AW*n!n$y}8}2}w1`qj+pRJliA@&#h{^^ho>@YDdo>KR#c8r}yVd zCOPnez(J4`dE3>MNeCU{`OM}#i;LyezsIh2{n$?wjZZ8AI(J26QXnQ$+$qo^1Xx(oTH2K-Bqzb?fzaLi zQTF*zMa_>1K+x)ien=sibzvUMakWz^9~Vwh1%aX()et$JV<}Qi)HvF?gntE{)H;Y+ zuu88Hg>^kPWGJzPvBLDbqF}nEaC)WtmSZx7Io6=xj>8v4=rk#HOPD+=`>0iU)u!l+ z=V(_v*zTbBqn92Vxu&KqNpu@o!kMLr&!q1{?@XVz&@H5qP4H46t)~^Hh$_S`j7TwK z+Ur4(j(nb({8e#j*(h!&$qQ>(>w*Li@9j9yU0(z;_!J;$6osZ`j?8q|Rsq@Rz_)ds zU;-~G8krQrXuK#yaI!aMv`!awe;5>|*LgZdSC zp>QPf)NR#!l925CeOsq(zD;90L0?|9>^w52!!&*g3?H!X{l0pfyp#XKE;x>gd649h%3pNa1{s_W50~h#X{uEmhIvS zfxl|YvM4XKYv>c3nUDvINJzKu?2r461SW~;?S^HY-Uk`ifZb zyPPK?O{#i^-CO8qbYQKa+JtGGJXwH^~UrrJ0u?>0hSgVe8g5lR~&_!1l8)`C zLiYsIF;s;DyS}^lOkjHMV^a<1r>yhbnFOo7BF~MK&}E({B;$~XR4wgo6+*T-$=k5u4$YE3F3;PBAf#21SCn!)4@Gxsj$|^-BSHr znR+PN!UQIX>62htwndi0bsowrqmSQc=h24VnFgE!&vMew*Q#mRK8AP0u`dbUkb@;a znUZFz7X$i5z{2qRft_i0^l0DOPE&{Wt3yN$Zam$YAyP>TM#UQKYTDGBI zd|e^XD9W;uk-SacO;fk_gW*LugGqERCcjkGA$hOFsZ(G2C5?Y(i5}#O)_E!yoU=}g zT#}oreN}UU*z%WYHN=2aXQ4m}qLM}-ncm2dBZ@~5Q*R?7D?GAV2)1By>A z0ivdC5{^GT1jQO{RW`#yK4YKe(}K|h(X(|k>$Yi%GNZr9^0lPZB)MqlreZ|4VO(6z z7bRO$HAT#r28;w{r-5KfNa11{xD>Qw7cjFU+qsYL%+WEa56_CsUNpzk2~#+Q`jK_q@#lI-QZbSeZ3jcR zORleA|rU=Nl%VH*qrX(q*LE(-j z6By(LHR606@Z>HOQiocWI3Z>E?o(#^%OF*rhK;NX$-Gvq1Y}~kZRFB2(FyX3Vn}G( z3bXilJ??AkmIh0G(M@9)f5q9)b*Lg;8bNGTRINn6)N)4`$FT|mkqIa1DGV|U z+dv&k-Si}M+Yc>@7sxTGs!khB;x4*yic3MhQ&#W7op~;hYp@;Da9mIEt_hA?6kif} zRXlgwJC_d>{OAkRi8S=YN!d0P(4Vw=h1J$1)CP40nMR~j6~Fy>JQmeYLZ0+_Te{Sf zxhp3dWHNS2dNQKEkx}*I_oN#Bl-SN-l6)SZPTZx{jQrIsLNf#VT!N z&eTY(6~P0=HtWjHo&QgcA_#JkZJPCyKQX`tkFu=sHK)*}Yhs}B`?D`B!))t>3?ixD z<*F5N8!El7^Biyq{l}3_)5zJ|VQdACDo~)|lxVVqYo9?Q6FEBRcqi;!1| zY3En;k?_DBiw=g~R&W|Yw(25t=h3_4PzW7Oum~feHH#(UtGcjJ<3e^TC!ZoZU6Y13 z>dBbNdTje0$FMIqZ#n||wEH<;&M5TkdpML~+D6X65l2}E2vTTQQLLZkDUwc!B66bU zrDZp=nx*^m_Ab=B%jA}t)K~cv6p5+|B#t8?=PKF}Ibc%saXBMIvReI2k9Zn#38yEL z(sXT=6-D3IJ#8lz2)ELCyro`Lh6hL*)p6W>L0p2R(olv-_NFisim~FfNa@ogO>-6f zO47cMz6jQ_N{X^*P`NRUt8N*NmNXNJoLXdecs|WavYI~KGvC$M%gmLbqta)K`F2(> zp27S=Vc6q&N7DIjvSK$F@!QZOCiz3uUP)wmJU5gbUcOv7H7d!&wdAE%plt*`jR-&} z2xRH#5w`?tyMjZ0`HyGjvRSe)IGV6HPj?gt%nMqpVH2oH9k&}^olbw@nLhVRl#t=xV!)O5sb_G zeejsa2Rkx-AWF8+Dz*D*Gewjx0L!V4gk9eX6rkJA$a9Vt6431jmbh zHBBPh_>$gK@WpLHmWviE%Zs+7^;J|-(aSRDv`NdMrx*}*JRQojCO=H#%&W@Wal^un z>as*`Q{xR4#gBwlQSYJ4tgKHnT;1U~Q4PBNHk0=%$VzqFa@5tZ%{4F4^Q!wMKs+hQ z!mE5-*#WH}ZSz^Gij3^sf1ykIBkVUOF$p|1Wt0~8wgJ4_Lu1;O?S4>rSjQ#@lg?7A zycduQ=Qx++VAll|5o(i@jm|Q{#S~3MlA;v4u3e@eC9lymgab1&k<-MIMIMft!lEpc zxGcjG)kbuOh9X&77Z~x-)oC0Uk!zW#bENkY@%RjKq_UzVMqVMhS+jX+dQPyjqKxv; zr0qqUV(af$RQpg6{TBEv!<`;Xn_qyLY02;xNqk=^exsWrBe)P!&9w8FXJ41;MrQ7L z)DbgnOw09Q&7**4>r8=oU6O7Ws9%K0q9S*ireD^!>S|U`N*0DC+<;RJiVX=wSDBck z1?}ZBrzc6!Qu5oxceLl6+m>S+>w}EU>-G6k;xr2sUQn!@pob(S9r^P$CV;SUoE?yg z6h6)+c%PTr`}M41yRIzYJz?`avF(fO{(hwXw!d@1Sb_yegM=KqTwiZ@7V{JIxl?e1 zquba0Sd-XM>E_&P6nn_9^OAgVS(R{_up;o1R}@QuN)y6v8q|H(d72u!Wf__+kPEj^ zpqKN|h=ME~pqQJdQx?^u=-E+-V-L%|Jy`_}?R3v{({|`0UAV}urHM*C$H3DXdC-`& zvLweQTnMY(&)l$p!w8mQIrCQgJauK{I`(|KmD;wkH9l_J!eRt67dXYsRNCfWhZYat z)p@m4f_Yr}eBP4c)vDUnaL6_B*Tp4UOd@9qj4p+HiY$(%cIl>uHg%q7tgN=MbvuA< z_Z-)eBtJGOb|@;^=CoB5(+g8qY|_k7E&6wZqH6uDiK19CjiNG3L*32iOW~7sGBwd7 zX*_bCv_a_YDfWl1dFxwXZkdNVaxBY>vUXf=x96ROJ;%`s+j#0pcOrCmLw2}Q zyJljCQ1s2GXT_3OdJZW#LCrSwQUcprNC7^1u+Q1&E*CMWi<;H?YXsxwUAaVCMQ*l= zpy*Z8l?2*cp65cEZ))`rL5}ULK zx%atnfdVMp7PUBxv$Dz0ERVNb&NPpK0N{Rx5VyC*!kRuF)Ai2qE4ij+ABU!)&5RSg zy_E^4Q%puMXQvgmG)Z#>jp3Gg_2MdGn6Yp!k}OJG{238swd<^<-rF^16r(i!i=x$+DefCi#6^HFPCN^B6EqArt_CKcLaCa$WD+Exhj| z%p!;U9oFd9XQrYUzL3Q+xd8Iy@Jyv}3Y;Cs;|;D5Dzc490`K?xN&!GWk`|NELRtPq z_+Z7q4m_OIPOyp;V5aqu^+>S+rwQn|VdT==i<0J*E^=tnl~<-lzsfn;uT+pFcT+Bb zzoa28FwPCjGUZ0Ce~nDZ0_Kpli=S+}8n0w-k@>>Ml`updZu9US3QmVBld zn}VV44v>#yMF|1$v9Z8^CD$k@x$Kj}n#r!|f$s=s&9>oXKB90%HsbvjX?$8$96^X5 zKQ4Y0hJ6&&PE1gm!i#Dj_q@#7EI~4c=LFUD<|*ZPMKz?F;2RlZ6L?>iDd4grGOQ$I zwc-pgys>2b!=#%biP`z$t1NZF&{~SRS`UYiJU3k6hj}qgooz*uiXxF?o~o=X2q53~ z$Ln@&@~mobdNZMi1-@gS$8KG@4QF{2^B<@%kqkleRrh{AT_t1(ouZ`3gd&}&qzGOT zwS8Fz`eX`FC1D&cj^hQUQ+h!dQNUk!RZB~qVWT_9og-!=D^Hux_9DwMiYjzs36)o} zBrCStGiaInWHz=Vq+5YXI>-9$R-R?8bCq4UzSR`G*%k?*aq&u?DLs5ErRa?|B?``= zs^=opPw|8lDLklK0{32fH&xfB5GG8jIu3&*^24z(dF0M%IV4jM64Q(li)HZdM8rHoZrfDKvdF=CXUA7zYJtQ=N6&UV5w~zDTitm#FNKDJ2 z=B}=#J_m$Xj8!w_iOhQ zjTB+FtjK;+*HcQcGuHTH9p^nIOG*;lldkR%hG28vl3EiizoytCrr3Mse8;za!0cm` zao)K?t?%sMlP&ape>`sgzlydjMI&g2S|}#!(dt0><9->D&YC8czuU2QCmc7z+&@VV z5m&PiQKA(|oWwVk*dc>Wpql`1+td|2gd`}ErfTGOOxq`~OSsp|+=1y4Jfo$j5dmjG zRs60>^Dss|gzlvwIal9x{3y_Qy6feLk7I$z`9yAW&Dw41R|=#|-iXVJ!qSAiq?42K zB&qHBL8{da*{C}t-S_8duE|8xV|s>VM+h6|Mmx6o-p@6^hv>t zgwL{E1(x|{ON=W(cSx!0c1Zs(JYM_Q6~%?2JYKXNbh_xK>1Ab=4@%sw@4yUEN*YK! z?FKo*iN}QEgfz*EEY2H(TV4^HJPv601UEnqvnuWOAQikVWjW8A&N+w>`)M!)+04ef z!^-6?_lDaGWbays01N?aazME6)Gs z8U1=^$CAioR>|ImsfT!4k$5t$dE0lVz=Y~OOVdmzq~CE-XHL4D>F&KvimBr{wC8Ak zvX5Ig3~kqq6kb!@82g@~xsi26@yC(h?gt^jqpK{}vHXU#6I)N`g97k%=qZ|YqN)t& za@-`+DDETu-R3F_ZI!!loa*>Rvw6NM2HiHdi1GTCLK@QaI}$or;r-0n(#^4ed^^1D z_Q0{)MI>dFgl~aS(d$LzekhEW`J`D1P;r;99G*?U)U+*y{viCAk7s&J%eVU;n5rPF zs-zm-vi94Ymn9nB610a@$aT}^sA#vX#m-;^32YG3Hf>q9N?Jkl>g8zN>v}TzS{7uY z7K8+FBZt3IET`!rg%?>f?@u%!t6N<7Tgw>98$hW|pK}s#c_X=Swc| z=uJz2W9y(TVdT}H$&hFNz;7~XecO(whhy< zit77Zq*>_4ZsdrB+Eh&g5aTbBC?mVr9J>*i1nlGan7fV)7yWmkPgvMlI7@58@6)~X z2=N}|Jym)=&J>uyuH$O($fC*1vY7Ncpz*iBq8~V#DxF)py`LMHB5sbgUx~t1kRtN^ zLt9T2oDAzS`Xz0%ZV25bWCs>Jr-s!Cg_}x)o`vE_NR93{lfM?Hz~t8BX1dkK%_oO+ ze~LPTUb3uMc9c>~zOfUv$IZ_>pZP<22aTgG$7$7lAG-ER&DTGpLfLl5i4=J3 zSx`q-irj5C%!Q~ChUd%F_f$=nWV`65P}3|+v?cU8-0viCiDPP7VN#QBf0e%4v9lrN zgh)uTebzLMSy4T7ICpX=K zuq>7Ymx)hWwv_F>wy|r4naw%nG`O-V9ETa2b%iQ~kp$*1x}G89svBaXEyFY%{kGyL ziX^z5+26;50?o3i^0Z71GJO4gd(;kANR(BBwk2udRnAtz^aLVRMRa9dRSdvFIYCch z*1AZaG3%w+S|B3Xd0xM$G>;(W-9~sm4-_P}fN$$&hS^k=RbS!^BQMedIywU9Ay8PS zk-&5$7o3slztamfIoZ>h1v z>t!Y6T3a-WZOn*eL49M%bHL*)_M^T(auBOB2QxmZN*Uj#;#;BWGaikZN{ zjs^1ZRaGTL-zIflCS^TNOF=%eh;b0g-kDw=a&lN!gzfu8H{B?d>x_Z{9D368MmKcc zli8v@=4!N<@9ZovHKNNEg*#L5%#p&Rb-#by_Sz4MJV!I4YXCK`#W*G!>v)ur*}w{! zX^RRWDJYW^>8eH{^hk>v@Tb69sfvGD;eTGV5ePw`2O>_YA}eAqDdRj(ie?Q>4-{^b>zFo!V#Syo%E_7#+Fv~zBZ+$Qs`T_vBa<6hw9Id*L-`TRg0GU z89Wmd_~1PD-o^Ba`;enO-tl)9WItGe?U=f>2a({X7+8@khqTj7aM+nQwL;I{aXC4V znZ!oTDoccm`0pZ~iY=apSxmLHG)GHBnI>@*+cw&KvL+|xrTg&xX~}#9QRD;35J(zt zW(_@*Wm%GWDD%h*+o7*WkyG8jJ#JlBby<^T`|E421uf?C)jjrny7%PCDjSdcqk=sr z+3&B<-bz@Cha$4a^R}^Mz*2d##B(Sxj6CZqT%$NI^Sr^0;IL8Hg7}s4A#e~QG#J6ob%agK9+bJP?yt2Z&F+*yQwuDLmj~(*hyt%`;0E&qF zAs5GJ-{zYhW(57qq>$Ek;RNgA-r$lT^X;Z>F*4Lp_-9@n2NRe~iB{ZEBtarG_w^(s zx>3M2EK_c)YCHxLY*`-XMU8X^DY@?`%ydP=g|(tx_ocQ+8jwSMT;P~yF zI+^Wcj_+BPn@4F)NMxa1byjcPZ;w8qSd*tU7KVPPnuWYovQTW>mD)U{l5fYTGR}sB z7H_!qD_hU|X|C`_5bODR$XkNrBzWd$-anr>Wg_u*VZ5_?#hul)9tYd~ghXaCGGW-u zw5(Tw;~fh5&;?1`%aaWo$gAHsY+vs0dsvdahc4a=n(E(HWySch?7xrt|Mx*x@5 zS5(t7(_*mt_64!h7RVKsbxqd>anY6NC0v%V%jL-v{4g$>)Vf12`{gzrEUiu2`h0#4 zVN@OHpC&IQjVV&L`0|;|h`KO?@VsH)xkC4()BpE?fw3m2=|(XA&)P}AkX+sj$xWPfQZ~?53D75!&myeJyFpFxwyyn zV0GmWlxeaD@_3wD{t#`h=$olWtAZJDKvy_I;UvKW<~ot|^ml=IE$|7zc=8uU`AVO# zzc~wKUW(yFNtTZk+}Hgy*FO?_4GXJi=XA=wxO1qe!VWp_hD_<^@b7&2EEVUJ1=vXdQtWz z>9y+E6l!r2MKBZy3IKMZstH!}cY#qO5c#?)NxvF${-^Z1q>#jJl1GF$d*~^`imaj) ztjeT2)%@W&t|SFWu?b=*;Xd~sn&Fztwaor zbDL37gfdM_)%QBxp@o4(7Fn)9;Om)Qfo$M^AuTJhWm%15=`SikR?yKj&GGUgCYYb5 z6h@Jyiq_+6Y}T{y4neW>BDAecSI`7mk*02_VMn#zP@#+VkXT!>BC8fkVr=*E(kFyt z$m{eS2|bc=yOTEGt}M~9-@fW^&zfUaD)5x#um zPFx?S*LD!t?(@AcEF*Q3^B@h`NGN6wB~`Oz$C+07s+IjjQT}Z{$9ti&z3&TcStnR9 zwtL^7be!!(wZ!KYNsQ9vkr2^1RR&_iT1QPf8&yT2K>i;_>zqX;=}Gjrm%!9;EIktF z!0KZ1glG&GJ$)APu@dyKV_*#>5p{u5AG7oh)Doe{qvMTDn=V$Aj@)tc@ z7IMJHI%1vsp^cn*+1{th_p{CQb{;ApwGuN4sMC>D@vjd>GLyFvV^u`RJSG!a(*CLis^$j)3K`zd3jwO-EnhMlx-Hq& zT>9fH3_iNR^Q7skZSnSX;(y#s_Q|w!=;jpF(B}>5(I$1Bq#Q<<=aj4*@e_+)u=CaX zyWfWy=(CS`zmfMu9NZzx*t3~nwzzh6;L4IJmw8E0mmAL-XfBU`L3B&HUmmr3D1(mMHAw^ekA?UJVsd6uf7i;cG zX5p$z7nZ$Mm0#`E_g5&FQ^g?FSgGK@xF@JE$K*y%j{o@dp_t>Qes-+ z3UH;5;<)Lfgp^KIq*N5N(SkeY>4Pq$f0Fb&Uj9|5nbnFFb|$C(p#Xx2DHJH@l#$u_ zL)%$e7{^3u>|(r%7LD8OU$6WBkNXZxBqfQE>o}VVbD3gN1xJDjAyiK6QKz5ObtrLy z6(`+#KhIi8r#BfzgJoT!bT*12fbg_6zMoq0K{w~P3!0bZPyzuiC z>=@&{z-a%W{j2@cu8HT#C25Zv#IM_smh0^=^4{<2*JhFwEs5vb+0b;mbEo|maSkf0 zK}O+^QI2rzRS}S?n`v5YY_!{>_5>zyMUb>ZS~sp*5?N71T2^wUadxHI_| zP5x>NfNV_U-#4)MQ~#0S)&*V>{weUe?aA;;vgUad^Zh!T_IH6F(f1F@L4SPJZte8J zJ}-Rla8esHppED%(a;w@CLM`aUXSvc9#Jq}(gekoT~{{%RWa*&NIabaVuz4d8WzZ` zUe4AB@ej=LE$|6Gq<;wW%R0(`OMHr_)^k`n&9&?2{kv`UcY$xm*ZcCyFy6ng>GOgb z!ZY1|qED3ATnyw#RdiAofr}GBj?;ozZFmaW8gzGb1qKPmeT#9cb-$HqHq6`G1HqAdkyrLM7k%^`mNBJj&e44E{)9j5VifBg15 zHiyS7JV_BWvXJa;Ih)p;Q^F~q+B&t(FmAeeUIfvrn;IP+c@xE1+a_IBA+zSS8PPOLfhExJj?y%M^YQXxwF7v=i1hZ@g0+=-#0Mn%P z#g^RWOaW$Tgv&Jd5rD_fh50^S`E|vx!vA}Le;RNKfFviYhaSDHbz@nYMgB`>VXvY4 zD+N2KVZqTsKNfx%lsk&N9!%gjkir?;gJt1q@4seGU=3{WRucVI>jjOorMt2L=AA(s z{A%`X)l^jzWJMb1y+M!X*r!q;?>o@qUr+(Ue_Q^4HP!%J|7(GNB68gk4K}XKFM9%f zZDwHhm!>f_5EWYI$BxRwWnrp3OcU!5IuD51CTAhSc3X~j7LP#lqt$tqVMhT@L~B|0 zg;VD{Qbr3}t2mLX*~n-L!s8$+J5IRP+p?h-M6}xKa_$D{E9dZ2=wBt5U^WNB6s&L~qCk;bx~p^IP;-YTm&h*R|D(8gbmTWxc^zOH(5`GV~t3(kI(`G2p* z|FXca&y($p@4sEr z|BJ|Eu(~1A9E|N$T}$yOIwf21bAbiA!*%S2VdIUqnW#6*!W?atl9`T&V zNi|c;b6+!kS^d@8xBJY91~7-A$Lt&u9w%`tD#qUjk*vU#iAqcSODug~(j2itj?$W) z?fOmC7&Ak}L=BfTyK8oH4^KVqe zY1<~yZ9`Ra^|!Z*JJ!blfxEtG`i@)^NEc87gu2K593r)%TaA`{`)Q?bw*o`Y2`K0B z{0@ls^*HyWtUJit2firyejbWSKg_ap7I=tSdHF++zyJD0-hV)mzq{<;u3>Zy9b;*u zwkd7H7PQ}f;xaY+hLHudk^8nM(2pYq+Rbd@(8kVVR`g))IC5jBhVMFq4wYC{Sr%Et z%p21M(gvHI`I|N#TUVME7X-TCp^sZZ>RaI2i+uS-#&7fW?(O(Rzxn@rnF&u>ZCk0H zjCsR()0GA)On!MmHMiS3&o~)5sWf^Letl0*TJP(PAn-77HLdJ;l2+M?Y+d2|ec9%XCGJ8oRxjT^==U}L^ZKh>{tuCH^ptje zsJa4KEsNk(@oN;q$L&~=p~iS1)~Amh&A1j|smG1H)Y?t=`*6qq-ybWXE|kUJ4%)pn z);Hh3EZbR2Oh0*i%~1n>jxo^@BZ_syKv!kNo64^$E&sc`XX%yr7ZLwMU^Zo0afYri z4NcTkEt-GRlz42%Zrd;-fpEt;1dB1J%+oNB>)bE5x!Z2t!p7}jI4sNTt@qp1l;Ag6 zzs(p*b6*HE_Ft}fjYCy6F?L7Q9iUvtG%x>H+3(FOeXs3b5(MJ^ATgU54w>_z4-89E z)!z?ocrwi-DMr;{WWj)w&b~YOi^yYbXa<_w$1>dLHMDrgd~C@+6?ZQ^Ll+p1=H$?GZ1M7oI!mXq68>D?FR_1@O%#RyL13B9tiUCC zecx!Fs{Hvx1SuZ})YtdS9m7cx_!>|-G2bUr^}Snf!!m3`yRzoAdEX*bR;Fn*{hs0W zo%`$AVr1T$9{11Hb8V54$y`-Y{zavwuiw(ouTNe6(&}GVS^1v@=4Cdd zvI zw`-NH<9=+9N>ntux#&15l~y)*VLpB&x|XeDYX9YJn!hCd%_aX_+CQ!GubG{{pDiXL zQ)=ZL60f++;Qq_2D6&<1%#zxt2~(;18N^)eOon;rnh|Bkb2~Rp)sIIx=7+OP(;N-w zz@_gkOekCwRUOm%JxvR`^;o2Qf7O?(WRyrXESeNLhIodD|1?#?AAkQQu=tm}08l`$ zzx|)0q=a~+uW2moH~){*3-(AgTT|k3sONQNOi$R_-FO@uCd+iiK6i6nCuP#4W0gd6 zM;m^-{i@K%aZX4mBHvPEmf$7>O?sbB|7X@Nyl6DH=f_c=DIW2EeVqo3(|$|z{as*% z_U?%B3h%9~{@cMTR+#4{&D0e)@cV5=58jNDp#DbQsi`Zgo$EO%;~=rJuuIaRtcUN( znqLBA+$OrqZ*1is$6#qC3A~uNj+#ik_qzR_-ah`gw)m^v}lE8_~ki)o1niIxx==o{YMD;KvqW0|@ zM9FgWWdHcy#y=%x36o=+G%cpMR6?(pC<{Crr0(a%<$D9m(&>PI`X=eUgU|2Ce-DrU z3bRr8B%h=jics{Eul~!+zS4SU0|Wbv^BM4Gy`LS$o*kEM!mASZ^UXo|V@K=zX#A(R ztVMKR2TeGA{9;8jD`9osdAOZ>%MdXn$u z;4UrS6l!dOZ`T${JF%er&06|38I}F-$YzcmZ|YKnI|L59Y&y9yr->ro{ktmi%d+Bp zpFHP-O(J_eK0aQrs32=}%*%dx^W<>&MHWEQRJvgTC*ye-vCNoULSgjOX(ynuEf768 z6mA#QXhd4kEOVt8ZS8>5#B|I&jH1v*r^d8h%H$kIgls2f7uJlr^o&i}sMKlf+F|^a zyA*R&NfZ*VuF_x_=_l58!Q{XBoaw$!^>`9q4CQdJu|j{Gp6#sm2*Q587@rw|eTz2I zesovvN=RQ4@Ha17aqL)SU4ly{4pNGv%6T~+_t%dfpFco?b`DOdZu=9ZwTtaore;lD z_(DBBC}Mg7DbLrPahHCMjJuRAXw#gNuscT53LejiO&l19Wog-1{*l#wV`5WT6pTZU z6rfH9h{^J*6aY*ZHM~?ebmM>n)7Ebk;=Jp7@!xrX_N1uRFOJuQBD_cQvottyV@*oKFRFBZ0lJ}ooOPZcyl=XsLrRz)UlItK(pfN5+B|FwTG zM!=75WMqTr`FlQx`qH*<>e8?4q%Iw1$UM{%$Mb2}^*Lh-Y;YRL9>~mQ8m`;i)bqAX zO;)zmu}o`+DR;D_$L({e`r5E*F(=Hg!~oTzN*G}ht}U>P@g6Jshw*6@?Sy>Yb`0k% zs4Oc&kO3uelq7-agXSe+`gAo#XY6FIg9Fax`T4rtQTKnEU|tb8mB$Pd z1uR~MW&4rWH1P$?OAoU-kN6s#LsdndVG31}<%X@>UJ;`qV;oL~R&?NR+di>;Ouz1j z!@5NnV=%{10|jA%Xv;Be(uK*JT1Sk4S#i&~(l6)4UwVq^z^|0do27+$!*8)jDb z2@ijR}x^7BR} z@$vd<(|tYf&kNq4beA*-R+@I{<8vVIfq_nA*VmeBS`J7Sp~ksjIIdmr7}!4Dj@(<( zDEV>y37TZpP)!QKJ)CMuo+(N*%F)OTRau1z6@yr|$WeA()H;l|@Z-~u&(YJ+5*vK6 z3FEd*$T-%IXIWB|8Do(7b-uakl{QE}jM!SBT(VuTfqs0Fy>Gmf7WD%Jp(CS2{GbS! zyv)WptiOgsUxEl*1s17g)78h%kD3&wu<~k{kE3;c$4JJhB*l+?Q4W14a*+)lZ(%z| zJ>JDTp&;s|W%8M{zMgAiPMd2B>ad<8RX4xRF)pyhAarxA7CxS)2BO@SY46GbJj^I6aq$){c9Be1KbzeFLpei~w<(_ig?-ef8(L z!eN?w1?C|(rdJe!F~9EWahnGVW}y}^mRaG|WQ+YQ^i_EvT0X5>ng8`E}`IvlT_dLbt~+qQ8~*OMK=g!#qw=XjQ*%P_{R@dRO}$F`c?vA zX&94L@#8P*(m;?L@U0n!MMkkL+f;|0&=~RVDI$9EK0lWGyB(RmC*<6Y$FhIT{yy1h z$@|TIn$Ra`ZeDs;`nuceoP*MHwNU?|+JNj1s7pPCuz{)Tmh9@Lc2tEQCc|-Wb;9My z?bF(ttoIl!Y?i=rU_vuAjBqLmnT8}#u z_wgn3>r(9NDuF03(A}yGo%nW->suSjxBX3Bs;RU&1;5GygJD+NRC&WNjk&3c#*-gy zVVfi@ZC*{6EQIJHcuVPi8Pr7%K$g*1h^R?YB@Hcn|k32||Gr;x-K|D~LISEml=0D6v&?P`@)H%$!m2`7wc;{)4etez1(lqnZf= zKG~d*7aJDxyj0{j1~xC1@Ke{;^)v>A8Vn+wP2_!ZoLl9`Gbj{E-3eiDP%BVaQJ&G0O9Hj@EM_toRHlljDK_Puc^}uRa zw&!czz_mI&AC+xcXU4~Ibw~Cwa`|c%Th|n%K(`lxD-!lGk98L1#qHVcw+D*eFgby- zu)oR)?Wpfk5w_45O*6oqixF9lLWnk?O4GkCGA|k+K+@PHbK04f25mcrC5i^9Ye{6ZAKig-ABB5+@4n|} zgR?M9awgYeTej7#76m-0<~P8x>V;(PP>({V+~4Omj;>VPGWJW#2}C@R_)Gef1Dg>((*yV9bj z$d6DRR={r z4u$c!?JE=b@dTTrO$N%cY*|t@kw7aObp-BGJWO&3bcvQ9`rufvFBD}d`eb9Ei5x1T zlo3Rxo#BEK5mV5~kzG>g2?xRnWMpJ=@u461Do7~PG`^@}SoQb5NWHwYP~o-_9LNck z>`Pmfj1g_9gOtJ=*&dq=C$cIiM#*EzI;hLy5c6q<hnylI7^$t zVJi#(__^HADi%0;6HIkrRZS1CGwagh06|a1h^#oW%#$e4 zaV+@CCU{f=OY3=Sh)Cl4NuhC8O-XJdTabMFN&Wx}%70 zS!blG^XWlud*TKt@2BN6B?<&{C^TjTYvdEyATN4(K&$AyFTzAYg!BiP9myYB61jH+ z6rQw-N?S)Nz4Rg_q6-Q=@RUGepQ0Vw$%%;YDT*ERCM8?;obxE0SxwEs2oJaQ_B`$p zm}%eBgLB$Js^tf+>!GR!^M^t4G=z?7${E=~z?;089}luaF^kZ`2=g&ai_xjN4h8s} zu0=56PM9Q?Lt$YVlAMMlC|qcP?bup?p&lV)h=wy2LFEbdQjaluf)kEZ+qPYuV5lg8 z_tJm!c#@SRfhExbooN`KuqH9drP4e2LKp>MoC9^}zAuYvTv_Zy7PCgrX1LoeY8e9; z@?87QYE-$VX{rv*Zem%%>^c;IwxiO>&Xd$5-jrkbK?5%}@W zi}AHy1Xbib#`WpFxl2Kq49ZxZ?dBNPTg_Asjc1Q@=JPl0*X@DI?*SvvNvnNUpPy7s znPS9-%H?ejMvsM;B-+sVKDQKu#4YJP9<67w*;sx$Z*2Pg9i7yILRQUoeV0BP1nrK^ zR-bmH<*v`yr{M-^*_6i(+}iG*@V0nL=sEAvl?daW2G-m=M(6f9lQQUo8m60h<(o2bKzWS=9!d2rLRp{F+)eGf>APAmgD7m26A zj;N*xmSBd%vARBEG4&XMDVS@??o6MOA{yj(Y31CIv3dF;mJa6maSpQyFUWTbXqMB- z0|BI5In}~}t%BKPWaB8v|ZD|0bp zQ=1nYDko#u#+;y1;K&Oaa@8mC(8eYfuXEQmgnV!OyMAf@qArCGK#@*QI3o89nLv`P zS}p}=XzK?xHpS?v3o%QtEMny9x=&sAiODy{z<$MEZeYn~73%9Ar)4W?2%qNkq7z_u`C8GX9 zQzcb#B_)eJj`s7J_GNRH5!Ep}NN+9-800%JUc8f$7aTK$P6(CKvs+GvN2J0rM3eUY zkP~cH(b%1JT-UZunN)dcaJ=ODATM@2a(sS`8uV^BN41J3Z=zm##V_!PB(&g(pXZ6` z1rd181(Ebx=S+i*NM)pbtdW)W#gcZUf$IYDja_OP+u*Q(_;r{0xWTC4dBt&&Wzgnv zybGu&_-zi_H@}MYFg%>rCt+X43=CMwF*RuKaiYM@(GW*^(txN8SU~uB3p`X`fMo4>h zp7+6Jb2PT^T4prj8{^D4W-u7uDLW+S=sB~rBH3wnWHV!Ppb0QmBS8a&@ba#D24N{d znfcw(Lk~MGQNJ{;C({*M;**xQ=H-L!_-_)=bA;(xg}SZ>m(F?0s7uKlv_q9AWgXFO zG=k7HG<9MHa2KS`q}~sa?;Tl%Co;)8A?`TKN;M}y-P8lUDBioiss>CrC)HbL&_wx$ zskm-bk5CLe=h3J!aHQ`$wB+1H4t5%L>#TkvYhWmt?k$_AAHOY_$BUhDvX;!GApCgN znZBt!(FwuM?+!s8c1Baij`8qukQO5*Po8=%abqwXwP+#6k=HPlQPxy8&xkGAe2nhG z8dgn>EBYF)0K@0$t%M-S5KyTJ!Ogs?={443rAEd}90tVNCyy1`F2JuwL28D`~THowlhCcixPEvJLlkiAVECa!u3FOlEQ2+o&A!>Z zShP4doo$tbG{MGmR-p5bFP*-zKCH9SAK%=X@}!JC8BLb8BP0ij51p5>v=|G==Hzc| z;0wA1PC8yO%x@+drf~$uiW!;8(gstJf(co#&=-Z64yIx-D`F)1GzCtSgh8755sp#I z!lT=CMe#Ctwv7oJRX;J_GHj5p!#`)L5LUXvFH9|(zCc9s?dj&m?@Xkjq9 zXV=B!J-QFc-@TyQn(|{~+@(%zs+xmDlqyJt$Z=wZ+SvUf+H4S{@jj!NV6PbRV8gKP z7{zhFw}j^(SJK95eOoK~T@_{1Pb85fue4pN0mDGnp(%147OafO1^d`=%JkqHe4p?- ztHDOyBI9|aO|1Bap_9P=6-5q;>SNqZJ)n4b?ncXxP!kYK1Xz=@>Udr>!z@j`>G3P8 zCI0?2z$Dw?FtHnE!d>K+5>vL^ICS#$kqJskOJ<;K0UQkHp^6xs4Ab}ZxZl1Qh#$8l z^1MyT@P?=rKX>ueQ2MKBVoGTroO77W%RV>?oBnl`ert)9AkYaEx@eQZX6nT z4NWx^RZUz&@h(azP_RJqOEOdZvk|!wJsfu=ITusZo}>k8TV$~MMEBpRO9{0rLyN)F zWCBpIo^~Kn@9D`UI%_`G58ZCZ>f|nE?e;8(c4MvY$4RX77WsZlY4m+_LKz7~txkhU%2dOCq7b%iO z>M!#)heis)NFaRHB8>37T58?Er#B`T2N0eiQkTAncvGby_jO(&!mGG}OGG z6yK9+_d9YlahKd~@Y`l!U6oqEbK(iC_(kJNK7!B*Zjw@>|oB|#$ z3*(1SsPk2|voWwudRY)ras zQVi*@$!+JcZ_L{1kg2hKsqr4yL(DedZ_*p z2>V&Kue2@rpvE*332rQ4fBUr?>G53q%o4|I5sM`-Cz1_s*E3KBo0dtS#fGWg4d z;HDtR3W|4V+gQg_0j;WJ=Pj9(p1D%gLv@lEG5^ZY*LO3=ib0Z?GfClaR_Zy3EeTUM zU01WI*7O4*Nb%s1_+Mtzx={w^LRuaAt)XiqLWs!9ntV$V1I-l#iji5v7+IXhi{KvW zWIjE*uVvqcrj46vi&;qcu5Y@!IaI7kD4Nzj*4njVZyoG7iU}261*a)Sw>L~lxMHXv z8yO)<=tm_qABu*`6S9dLdLvK(bh;p(BzDI#qd#B)SIRa(7szhxJSK36GHC?{wy>%6 zwA$$M>m^M+rzm|5J&-h4^`jbOZDUREX;Y|_VDN`Sv2;qy6p>5uD~%T7i^%i-B2B{S z&c{X$vF_T2MmL< z$=hl@m_Eo3R1`5fT#^;!MI)E2MAhZ}(9oMk^b})RzVeD4rFDnMl8w7~Po8?j+dLGB zEneAxeo-++3?bs^x(c$J^$Uu|-d$O=iO6S7h;BKYb4n@#raCQX7u58N(ZzQh&M*~8 zAuE0AG>?p3G%z~ebXl_~O>@62OD9fCutVk`dgMii?D+O=uL#t>n7}T1c|g~-*Da-t z%N`}|EdXL7glwL7>C>XQm3K)mx)LF7k_1?qY#hpvcK+O{RSH41_b zJ+GwD_ddbsmagVANi%~qUOqm%=}cL@sXU)2)am#J+@xt)VP@cn zHaHbXx~Pg&h|)Zu=%~N}BLN7v5VWSEn9;Kh&{m-rOV4GQ=Vd!5sGx&Qt!Y{kqmDa5 zM*<(@w8h)pMG{ak?Z>lzpU^HRSL+!Rjab?TJJ5K%E&Qb#3tZ~yw~JSSr={HGA2(7`L1-gHNlTd6&0{*^)$CJ1FMd7$`N!{ohqMERh*Eb zwyvPk8&!VeBM!bu+~ZygC$^i;l+_s_up|%r?{WXQoNc3MMWRq-96QqK?U?#mVEKCB zNb-X#`Sdw+Ftbes3){7td*652Q8%Yy(h@!B^yDrr=pL`Lrm2^?q1cOpbkLIY%>akG zACu!pv0v6X1t6JQ)kWbGC?G6tc|)Yf;k^hQhgA1XJo5PT;yl7!EyG@ayfV%p7&0$S zM=G20q8sH^5j%{)jn;Lm-b@4~%S*z8LiFSD9S8+_*FYH!-4g zWJn(O*$?Z96n?oac^v49JT;t}IF8Di2QEU^5c-HwUr1W*NwP2-x_0Tu0t2o=YFUQ4 zXqkio71feepENzSTnZgXH)@BpF!1YY35u>GYZ?22V;OGoiPDtkD=1^vO`54M>4gG? z43Zd5D+S6+%P}TTiq-;v8(uJP<-1`udME1GX&l+7uFfLRq3(~%Z9TL72kRR>_5~wM z2}28PKjUeTz-uVdzH+i{-j<@>kL%~h#gYXVR5pqkQS21d6exnnGs|OijzMv-P*)*VMcO+ef5dtjNn3{C9Vrsv01k9n7mGb4IDF6&8M zO17$JGY!`LaZvcMa}@0%(E@I%`x*iCSuGtEZva^dy1Ds#5V zyd?QsrjgO2|BthzN^^`?8~0_T8`EST=V+lS!a=2F!^k5*@*74$icT|C$6y`ZMmqoV z$FNO(k;Vj82rLyL66Q^ULA_F`@O&DCF)d5b~IOa=*O`9j2Q`Dd;GX07bUC8f}j&j zNE4|ScdyDY2?|=DqG%g9Vv6(iu1s9RN@CB}Bt6c+zUiq*ltg)Aks(G|j;85G#gYJ@ z?Rwj8`F3BLoZMN+TGz>I9eqGywCb5D#B)wpUob@& zlmh#$fgME+I!Xo(o{f4%qu#bH9awfGKOs$6CW32RoUkKm*-lcKKXK&1cNg9#{Y}uB z)7Z)-NE!f_7qo8Y+2It+-Xe0M!v5(b)ke&?x?6U2bHI4o>b8H zdL@;tW*m6l_ItRV11#^yGEI#wW`&%m1btZTp&&b_(URqzwRU5g!8uZx-1-BP;U9cF zGDahob6$?AzR#%c9VWhqzhX;zTLxd$b=i)|S?@!&9DEqE>=F45Gfho2(Mh_He=fAE ziYg>{`hPy}mms!>)U6^f@WZ5FxX_apmX~&^&Ll7G7Om9iPaojg{=0JgM(-#FB zKy-WDIjhO?8j=5PL}qegdfX2i-{N?B+eSRl)fQDv4E@L1lXqN$6a-)tKM*>w!Zcvx zcC6d9^dcvvydovTd~uz`G2?=k*zx^jtUHQS15iofkb;(i@HoQ>ViXjnom7EAON|aY zdRN^J4;0e9{B%9mTi0Xm#C>^M;59qjneS6&^O;|_wVdW6-*vVn8X|v@ulg9fzAAx=>Y z)d889D0+{3F@_i6iiz$QRZ=p~QVmrKZ7+-nhBUgLr1VAaV@5Uu+OjFwp;20nO2*93 zSPvI1a+)->t1VsQ5oR5I#W+{zy9#o~8!~MqaA^r{T6S$G8IjcNY1dDz$;s!m1!Q!r zW(1mjkV@~2xs)P#@Nf03uV(AoiQ+K)+ptU7#`q3TPql8hZEB+j!i@WU7rwe+&(V~Y zYpPDBVEn4SG}Ty49ZnuDYOL8g#zQI;?MFF9HgmmXwjGh$+_y;MZ5)0{iRV}W1@39; z#V9&e6x&M6w#=h6bOmoC;4_vC5zcoB!}y1Z9hgm}O`EE&2;B?5nA^TMsL%b2vJTUmv?EaRz$DV*A=B{j2JrlKQCF?G{Q3c}q!#cym@Hy|F}OrU{hUN$;Rts45K zqY$ddG4R$1Y|pYd9Z+dwRRFi)ChPIS*d~W!+%{j-#F7N2IGmFua~dlbRbf#Um-f2i zp6_2X(4Y5x?uytXbW=6#9B^83(2ledY6coB+IB`gO_*g`PdHXRz+Fo2Kwy&rzo|UQ zae7Ydd$DZ7BR%#zx-QNc@f_#4nyOnqL8y?TB+w49{Mdag(q`kp)T-)g*Ul><$hMuv zqAcU2$Se~NhGFPCaD+1}%3GQu z^$i5KqGqS+vNuL*#uNfG`p<6Y#+eZm)3)^jb`E_Oek|wdaQVcU;<47^d-CPGKbWAA zss*+aIk_l{SvgE7D*Yac?|CLEy{2jgEpOP&Oy1m^?)TavJVR26N;Ko~c12nBW78yl z9A`CBqFo;%0N7)4!{i@t0xGK%*H@KvUGI@>NCo<3x{hwdPm5BJ!X!?UfWKaO35A4i z7?;D!c!l;`ycAj42RwgK!){&KBqp4Hl4~9UcX_8CNPkvFLVRQoMp=GjtUFfz9%A5G zvSJWe2rQR0+%LM~7otZ|)J-zf5^K!P`{m@~-7~_EGS5cTlHSKN&dmFf0{vyGupGjh_&qK=$4}Z zT{@{t$>4B;wcIs7P&nSGX&-gC`Ytjjr2A=MkCSQ?w9`{F!0v^Tpa>o>d^I53y6>=( zbShP(}-Pn=foa}kX-`hEhhcIa`C zRTCWK9QSz_@gP*k!DNT=NEME@B$^si+GBOHJ@T6~5~#XA*%)r@7v1*b0;X-yh@AtO0ybaL#wJ^N#I7!4FkC`Qk7P8#D;uPf3Yxg`PkOaiI zJLO zo<~)MW4wrLfi^|yC2%!!{GeDLhZpaY=Es}5lodD=5wo)T1xbM0R}b0aCB$Ww0o?n#>bAH2v4$oyFfyS&+$G1k z?Pw{A9vK*!rD>8TL!vlMi#n+aKqG-Al2Aqe%f!lGR`}<5g|F6rLjBQpKTuGh1o?n6 zy%NV5Wn2_pizB{`jm#kPIdAL4$GYGYEt$~Hx9mXW?QEFqqt@#bRS3gq0iN?RJq8SM zrdWAFXXJSb`9QDt>q}szJEqu=;q0Thjtohv_Sf@KaK6M}MTYKq%oPvn{=SBpgRv-b zm{GV6fKW6^=SxDtl1h@GYs_IuzYF}mu)og-5*4#Jt0IpQB?f5P>-(-lVL?rB0A_L- z%G3)a0m$1^dADj%43s&l7s*06q*CTo70v)bAzqXww2ka0FQ)yIk=>zx{2af05)nUN zTGHJY`qn_6uOJ5&$FZ*~Y9h?HwRLb1#bG8d&&Kz8J(2;TWILh|qH#1Y%GPik$xXSl zgoYN{WFr%#e+rCI-G6*T^;^{ZXL(#8m0KkBSfbV?tx)2Wv;?RVJxJNUkSN?Wc(W== zOUKgD-Jp=d-pXstL_o!5nGlre1D#fw_xtCY#_vvOX+;8S!zt@L+8M>2ux9k%)}>*d zr&#NV$B?B*K2EhSUJ=YmDvRYL#cyS__xR{eLA|RjYO#eQ-g8*7(3axAukgQI*!$6R zPv|qrl;mkbks{qdk=Ernc3GC#16f8+`r=05q(Bwjtis7_8yTjT6-JF>3i{w-@5<(y z#C4TM-nF`Y@hy{TulwWkgNgY0=_M1)IL>1~%1`>&qfODN!_iZD(Dz1w%B_hMHqwPm zgJ>(F<)S_vq^cAGq4rO)R8e!$t|RdsqYV=IzX~k9582M$PDq*}sVqqdM8~ve96tqF zD`Cxro_i8RYs;!4=z(LusJ!CVbtUXbvad~%cnXNU=*^Nm7;n#c3`j5HIX&1xBz7`k zd+>U~3zNuk49v!=IY06rXOYF@wU0cDz|LN6vXW>xnG#(_OTHe)fi3gAih~mJO}H7^ zb_G>L>>#wV@ZT%UD<=*YKoW-pfaeu`m3SHLCqHp4J0#OZAy@a*(_vu&=~hL;_c$9_ ze>_iKW_l3Z%8nyYsfcHAJ13%S z({#I~!g59V2CR3H<_6ujM`lfz0*#j8@;ov&tM{)fEJ{XKT#)mS7|jrxdpuPm4B@$E z5;}%v#9=~Uubsg_&3LW$8Rc}H?7PZ{dF)<3W*u@f;7;(Uf-|^Bc-37|&n&JRUd3Eq9wp;2WFDdvXsQw~zaKAoK0X+kC0et=@<1 zVphn2qka&)Ze*mdZOO(sb-z=H{rW$k_-Iqbm06CFoqk=(>w6yU6~~KxO|?Bgt?Oi7 zx^rgC%2MeB=(l;O8?uzTY@UNeQRUruEr-r;uyPOMp0{oFFy|-Z@;n|#q8X-P>dFV~ z_OVs>ovHZqcEp&_z=pltCw@I!#ppMdopIx_uAciNmr6BnQ3k8LUe47(ts|*5j*Q72 z+Hnp)tge5z(g}(pgk)?R{+wwkHwnX>gg!mb&^!un96zs%5*5+Mys%c69R;csT~uZ6 z3rT^!J)??>a7i%k3z-?rgz5UBYU_HT6@H;U=24*6SZD2%pJcj@M~M;2jPGI29w&1p z$yul?_V0GEp+4B{XITv%!Y12JH?|!Cc2P4Tk<&1L3kuFF-$ULu{XfWBy+Btb4@T?f z@_$WI7iE{Dd(>Gg{dlaP zz-!u(Vu!~#H40=nEz180-kM)`5=K10^qKun;zH#ZjWl8 zSy?+P4J8mhvmx=f+hyDCUxa!mKPFRYH1OU;`BI^nXqd-^tYV1LeJ2rRWM3fEEcVBl+{h<1abHuD=guRFo@K@4mAY*6B@5I+p}GAR9@KqJ|OpHJA`nn zIC8yv8lcVIiGMOwP-KbI>Igl`wAFylR828-qnY!I}{lctuh6gKvArgL*XD?>|SzT81eaU7y(9XB<2iGF-RsNpUBQ zXV+BSd{QR~3Rrn%#WKgSiM=o>ik!TrUr#9Pq?K;loKr{0sBjFYBK1OH2<&m71f!wfAIGYkKVdq`9LSpFWx$%1V?D8EF; zcskXN`Zjv3;q!&THNyTyEPKuaWMc{$rHRDs7HZ|J?O4gwmZ29G^;W4@A;=l`_HDS% zIN?~|ogv3h>QZ_lG9RH@1*L{PSX}a0$;LTKQD796^bdWNM{)U2f~lVa(WTT==??yb zU5eL@!1`ioV%bnkAf-TxvGVe?Asnxn{pFb_w>q#LsY8*_X~4gCdW)^b9+<+YnBpQ1 zP!UgfCJ($QZ^lBr2wpcXi@=V;PsWF{N&PMKaUVoJEovN?(S|SDEX_Q!w!<{XXa`Qu zA!&8rUc_&b$3I4bBeGUf41_R*~kq2ir=7o!_+!^N9_450E;UvpzrZR{# z|Ne|ZTj|Gn-}mG9*})I~F7U4B|lYOdQ*AI5}D~RNg`YASfNT1 zc?1=#d@AB>+?$ZU%3jutjO60IGoUJu?dI^8w7_9+-40Vy57l&071h_I&=!RzB{Y&I z7g4}`Y0RG@gP_AdgTB(8W;ilj)t+BQb?mbtRC=)?UNbB2i!AQv-Xc`&$2EG&$%!8){#fs#DUq4W zI+C~Uqo{7XNEg-EMAsNM&u~^5i78#!*jf2kDx_c7X&FPDWTY%RFY|vYHqwTI$YJ`- zKSpJ<3>S{K+&pwm3ZM06`8RQ4vGuP*PWr=6s-1CU)AhW{Abk~h&MkCu8crWKNt_L( z$%HPa}?N&j!+zS)Jo9wphW+MdoDJOYf`$!Uo#&WoItwHID6 zFmEl+>I_VVUPg+(u|0f^-E&q*HMVKQy34BCOLQfpAFay5YDb+Tt9U_c^&eD^-!q2A zFYeMmH2LR?QB_JY#J`MTJ}35~xK&bZFIYamxZ(e~#LR5H-&r5mulcpx!3+fRml9(c z=S8P5xWozSrHNfXa@5OJbJM(CpHD82(~RWB!756y;;L-8el;!)GBhuk_Z=35QM)% zDN*{rW%B%15D9a-n#{E<(+(>X9)`3yGU;}P>2xer@eQoU7>yBCPryHW_f3D>H2S^9 zS912^X+3$xu?3aqDWu`UaT=SUPD9%%@^HDTNkOgQI zT>g;dACv~C$p3qRf3i>0GNARZDPuowbbv+&GvFoN)~eU*JB>ltgg(!lZaJFo=tzG2 zRCk7@03SPt!$O}R6h<3tu+==aMOmz4*A#hb$C?;6gu=;K*Lg=svQ*rG^a2g%rd`d` zR2bjvwBjEC^QT(>$0q()H9!A`2NmtG=s={@G-amQhC(h75J%EYrFlFL!VPE*y;VaS zVqpDkU$+Mvocq;wx*szGk}MW{LIu3D_8_*50@l{rHP0F!EmXHrX zx}@liHs7}6*yeQsFEoYs3!0erFOox~Zx{?cHr82Y4!5hiJ+i~L+KTQ3T{ed+4r|5Jwl8?x4KD<)~0=9#v~ z#?^U#+WWa-sb`G=&N)SQ#aTMeM~kjQh(Dhsk6$d7Y&hfnb?ZpxAEVz<;`6B2fd~6uVVk-Nv!J@li4$M zoJ1MQ@9%k8hY=Ix(B0Yfbwd*GXL9f4m^qF3?al^p{^rSUAnLt8*F3|B@v^K^ug1^= zR=6SwnI!>p<|(Uh6t45F6J)RdaqE+n+b+KnI{bD?lJx&1F+aDpZn0sWdY~GCrpWTI zZz-+&JR>1V2%?!7M*=2Mq33Nsn@3N(^<-rb_s1`(qf@alZ!)Rq&&YOWY=46T5R$jn zQY14C5CQwSKp>k_2rFJ5Be!eog;90<8$rwY5dOc*%WGQEHL1*4c{S4!4ewWn&dDP! z?u;2o)714R0bq}Tk;gB@rC-qG`5O?2jyL4E>kx(cK|aS zCfJ;V!x&xbi7$}^fPmZWCm?0k`d(yJTUQuxUv0KoRt|9+j*0***mKCvv7&VR&Vr|((bbsdi2jN^YEA@tu#t2uk1FbQKMajy@rIuyoInq?e{+cP zAzxg?f4NSomhZ>#r!3PhfLS86thrSzg{63tds^OvLuFJ#@qPMI)hqhp+{ZI3BS zGn-<7Q)LVbo5y3t8XuVEa$}6~2P0R(u;6(5Ci2861y)Ea89A5}2QQG6#Njy%G72Q* zokYcw-OJl1zs2}zt$(FI{HHYkv&;kmK&9mw21+5_w&^_eH%>fW8ap(UjX$|d$!@Vd ze2&N3Z|k()w&4bz?Z?5|A!xzx6G7z)gd%w~{fw;8G1+R0lrHneY+;+avK(;yvd!~Q zK`PS}HS-@U{5OKB|9kFIjG;1zwpJWT(KIC;>dOE1)f}iSN#bERxkIpv!MZ%6czGRr z@>1it-}{N+<%X(&$9~Qboha0;%ABHwUlW4IZJQ=mLCxyM!Judd1O{-Re-Zfigvf7S{1IN$${mr+I7P&8%La(^^9*C+@&LF=rHbEzdy$f zMDp8mC;4y7j+3Q1PqM7tZ(mG+kk=)|uh=!??4|3G@1gzZc!nP<004jhNkl>uzT->k<+sS;ZK8i8{`&%5ziYMl1)Be3AAeDoDgZ)2y}ycF^h2n6!tX(dtjWAh zs<&B1LJrisc+*AM6P4MuEX9#`Daqr?zSyGZR{jV^WSs6yS6_bTPQ2`jFOUA zOkSe7Js+=+!g1C2&~RIj|8Pq`|MzYdsm(@`9_jLT9@%`w#LJY{M2XVTYDTh;<(ii#?U z^12@s?sLkB5t5UxdK9UdmL^_)U)EnZ!@jKWZ|ncPcz>fK{`I=#!nwxM`BycLe{Ku* z_Ph`gpJcNr#vQt9pW3l$v$vj7e(2Y<`+w+kHx?&dD}K{*OXk0&b1AU0 zZP_iCuE(61X&?nAYu1s)o!h4DQq13Msx&UcF&~qG0>ZIa-aYego5fBcZ)=l9jv=$R zlohSQu$kK{yIwAGxI7*YOy;|=B9}iES^WO)zg^1jTk)>~^NLiCgQ0wHWmW#?Q8PP6 z<3(9F70q|E88tq`0(Pf{_UcL!m*FuMO_>C-+Xht`w@o#!zn2=Ey?i&;=z@Ze$9+pB zrvP(P5@*Zjpk1z4HQyeR`}+$2OVsoy-=*-6wEN$a11de5cwD?MdRpb*Xb+KyWgA-3 zbkn4WV}hfamVT(0eID|xmh&bb=EC2pNq>#``a^+G>r^_cVqfDmlNi9ap&(k{VS8_u_}5JBq?tivL1#(7<7-1{K|JfImG`W z^zX5<@NbD|>8}D~$OnGYjhhH0{#re8X3fN`$ua5}#09=@JBIFMahBmce;vEG14US( z+WzpmAGf~?yhf_#1+FLRj8xDLJTHjmN80?P<7M2Te`G#>`@gqx|6^(2rSSi9DU7?6 z)>#t5d5mRM`B$U$R_wDt(0nJo2$@^?)5yraK~@drD$q$ zG!t!9sOFcE_QNzO-BzwN%rz=9xZUYyu&)s_yg{*;*PoNBvv^L(5~GrtJTWS(u!4t>Y+3{e(D`gmRr zy}*~hs62mP*{>wm?_OB~KhVFJS^lrPSc1Gr?J%hor5eV6{yhIP=}qtr>^1KPEWOu& zr`S$6ye<-zUtY=1c{C@m^YftMr?e1wn>5VE4qV@K9Ky7mAPb)7MM3u~S?ia#WgjD) ztNvSHEE;F8-tPkb-4ToI=n?Y~u$OVv?EG_ubxZvH9o`lNM;`BcLSvR>_x}=@OOlEi zE8APE_b;i}(J&Ip!AZWBxMW6bvMHSy;|BW7o^_8>Xs}?kW7o3?f)Vp! zpeLGj35&HQhU}k{tlqPUktM(wi1o(GG5@@7zn)Xwz7>E?lzjfeJN0}q8a+bZv#OY$ zjQR~eoX~c^_!s^p1{T;M4@25W`133P*65d_qs3P7-eilGn!WDpfSz$2o9rVPT#t1> z%QJAY^6~M^!kiI2qC^mcB4A+*(i-DqF}1O!RRIA!^1iCBqGi-zL~co*l?6_)+OEN% z<$j#nrcYb?kOQ5@82WWbM&V#><=dq$%af|Lc&}&07+cv@F*Z{yD!ND+#pif(n!d+B zLle|p8XJ~{O^z^K%QpQCyjyf*%h;-qqs+(-`Snj1-X#S^a!HXnigu?2ge7 zv)#lJPN2HPI%A&sG@T>shbj+kJIwpJuPDGF#19r!oWsAje#NLzTfB9R9NoJT7%IYM z&5Rwo>%aQZ&w-@t*f8?nb-NEGn*c%JcpAWk#_s*~+(>Qc_A*n{(Vw=>=;C>E8KW)W z+?eQNWVF9;hjm+E3D(9TV_kIgnl=gvB^R%UYu>lAB7EaHjvs_ECKuP;I2EAx0B?qO za%X{b3v@1^N(p@r93YGiCvY?!_2Bg4Fz_r(S2PQ>1i+T6DEFA1HyNVsIT%t$%dcvJ zR7-5$jlzsM0%=`03`1EyPSZky-c!wFyelr~JA4nsd+ji$4QXkGq1`iPiVq-+W=U*% zKqm#+NMbLd zN7B}H+q3bx{Ylx(=qZ->re5E<*SF*I=^}3RI_fGGXX9?r81>b2Lr1Ta3r^u5uWAt)~)Y=XK|C9SQ zb!D|B)$07z(aCflI6Yej+t76#MjiZTD(@c>OZWkuSfmar`&yNYwWSU4d`xwnlEr7` z%xusTX#uk%tO<)^OE$C;)SSkfiw+mwPQx^1RpR8foC5N}1zF4*N!|vB$c$9GD2wd$ z4)6~Vj^G&2_XJwq!Y#72hg)4ye|04zZ3frQI&Z8yYXC7y z80b+})QqQqJQ4jll1UoC+4y{*Q*Ym2&5P|s`V+L_;CF1R4Xi~NJcZ+$p=&E=yWL;t z@_I7P!`n>X%gAYf(?X-jDKjs$m{~&6CYc*X6B;p|RM6X;+*)j2V3v|+Pf>c!HhIsS zGA&q6>&rHa6V*+cw{`z!QDM_!BN^?Ax=9-+%BvIa-L~l*-iSHrO@G3U=Uut}8z^O! z#F!3aFlsHwk+@S2M4=qZvc=d%m_NpO4TCVvy_=MTJc=A=!*tnKx2XCrql5vaay*v? zg;}ydzHyj_evKIyd(`j!gnj~gyzt|M_ArMgFS0CQylOGi@ub99IgC)GYrrn2r;`Up zZj#~0Bt6>Lxh-7Fg_ftYKQdhYCcNZ}R3epPF5@G%fSd`;o$e-t^ zfXBPL`s2~}V37WJoy(3TefdbmKgi!OZh~J2exn~7L&q;RHfcl>egSDxPSV&n@WLF- za@ZfAQ?xzr4+1E|NgdBN>N=T{?t|urum}Bgk>%4lye{ zKtmhd!I(t}7ts4Y<9}IT@!Y+-VlXl@GQLhgiom+TDT0YY+b|>rVxZnWuxhsVdy>k~A25lrBlLi~$}_6!Pu($Kng zame5>E(fx`C8(t^!uAVB(`Idl`wzT1n<#p_j}(HJX_kPzFfZ!bvpweFEF0aWbDwl5 zU?Bf7xF`!m1-$F0nQ?Jg$v+~t<$g?k8T5HD{$O`P%6603kpO?z6rQ_Olo|3c4ArnL zMvw+hP?=2~#)NR&P(=yzVi~K&7ZboXg$V|4fLXo->AT63@8|$rG1HpxgQNCCv4eq{ ztRJJX{rG&mYAcnm{CN*7@?~GERuZL*DKKJ@46It_@xx)Ad znCLEfvEc|0Mu*PE2RH;t*Lhg5Um3*w#MAuv{JD`Ywom&PLoaA)&vj+ks;-M7i(SVu zJ1{gK)yn4U9fNMptZC@1HMwmO_!Aw=(6bSh3r&PEAEe?%VN$$LG9U}*MFZG9ku2WF z`F`ZXprt8o!TFOZ-s_oj7=VcJ$vj))D{^$0r>K#6)(kSx?#TkDg*FG*%$HLVOM+q# zteJ0rQ!nALFfN<6B0QGS3g>053vmM=NA@|1!YK3=`v(~`3M*)d!CL&u$QyqAX!v*5 zcB5>CD^0M%03+ce$K2>GpQ~H5mYJzF%=d_EZ0A&y72DAn zEL1}5-YKpUH}Dmimc(KKhVRm{1oJud3hpOKm(EjkP4_cTcX#wUe>?)TasjWowv#7$ zb3Bf=E|b_OkA+;~>(xbe9(myWEb{=Jy}UvSD5*BV;suie3Ebx?*_AX(T{JhUv{lX( z5ygO=JkYa8K0daGGgxGs_;nh%ACKqfgdhF+;NIXUT^Z4-&XgeSq8fZ$P?_WWb?%_qM$NG zkHA6^&<@sG0+o+NM+^E?jFWGyXY0ilsuB*DMAanlFA40a7(?R(Ub^%IT*yD0pur|t z$xKw_*dvNnqA2j1qagzt`)Lt}{{C9#=SQU)24h<{ER%2G8QI=$b)W z(*UoWSptgJ!ED#IE^tAdXW4MJc&K{4DKTJ65~c`kFx z0yv(M?P1w+ft9P6Trw#LeL=_rXgQNlP#iZZ*w~q1E?>3Df;m& z*GGeYvEq_&ugR!(QGB9Fiisl`UeA*XxBBxvRv>B5CfG$f904fst}VM8Rz zuo-@`-4;@C&2l{!BjYjKmMQU)3W9HnY1L})rgpB2Hg$AdRYX zD*Lg`D_ZWVt*5?bCk{>J2lOvfzdYw=J7f)#;DGR$dSd$PIU(@wQbSv*aDm zj_**Ywy)|UOk>ZMlf8{I-L}dHHrDe+w%;^tu)Qmysxc)}&=jTVY#-{XuB&XZ-s?r% zNmak=3cNH(RF)o+*`J1_ORB-LM;a*Uktr-*@8tBkW}hsNTiM>o7-xUuMElWo+p=#I zioIt+J-4L`@yH#pmfNODD;wMR(#CgiMoC*$SL)lrm{>4Ec$=SKs-lmlaKKt41LMLm zz@$jSz%$7zVKyCi;jUbOg$7^AR%LAPf^H#|7cl*)T9%l`*lo6eN5c78IWBB$&wYMA zKEA>v2B{(3$AxvRp67wA$L*Y`2kql^)Aa(EEVl*tqY5lpisUHBZNo53nkM%Y56nJo zSN8j{RpevSoQ=+fJ4d3kYf7@jAwe#awkR1`R?| zT{V>YzHcYx>K%Cl+D}bZ+fK*WSHCSH?B@s4OMpAm{yd-Ax(qHo#gr7#!k|{00!-Yj zjl?Pv(4=l8ooo`CFi%rNr~*&W!AlH_Sso48)+Q&0_5f2)2;COIfW^9wZPPA4%5F$l zg$Aa7sN%b+ThwTUSUiWQJZfP0}U1r%TQP2CR&gEA{EtERDOyVBAD)L@}OzlSl! z?5L4Y3PIV$py`ca}mkUABy`M@V9P%=-9ozpqKh$2q~ep688!(cs5N-^|STOuu&J zz+0x^{ytGg3jvejlAvAwMD7X2ZAW_boLdSaSlw++Vuu;FOPp^MW1$T8x(6$JIfjB4{RAE&8kYt8{s zsF60sJdMXqFz9e$=xn)yE1iNyO7!wHi&I1P=rc+Sn3X&U_n=!Ui@K~(fb}+ff@Hbu zn|h|uv&hNScu7%GB9ovRBFbV}i9EX*fbs^+{sX{CpAWC>*#%&X^mrVa7DTwHS?4?D z$mLE{vBB^-3{9Dao?~J!#IPw~Ez88Syf6xb5X>57jD~W56kXrt+;i)m2O%gniu(}F zJ8b5s`R3x_>r|p$>XM9Z?@W;lL=9j9u6yCvaJUHvX6tjL^S5*{~>5a9lnw zd`u7;^0|OnVB;X-7IU?*qnT#*W+gSE!Y4jr8h6&?{ zN4H+x|18%`m(Hr^cqHH`Ol>Iw%T$q57D6e3y0!(ZW|&epM2DpqW|HF32UvKQkglP9*(KR$^T6A!(g*P)DLuac1{D1DqjuLsh-3y9#bo%Fa;+_Y1>x&jZH zYr1gu6tmkwQggGpV{~Bb{~%q5eT6(J3gLZD9GQjj)If|ncX?EXWmC>o*Cu{mCj))s zos#vwEs}sW(~Vr~&Mr-a8jrW5JNxifX8yoT{&fyaR%Ubvp})G8$tGt7?Au(($pa`c zjJoIIAUJH`Nrin|)*T5zT5vlY^|LHZJIL!HDoY2uZTtmq{U3eR*65V09+t2j%fqIh zw;l_h0=~!!$#45)D(KmbqBxbQdgyne+Zl7}C@MFou~#X@zGPP%bi+uiGgU$BA?M0Y zng_gSOQWnE$9uK7RDTVAip8~+P=|KFD`!;<&N`1$R!=de(x`KsS14jB2#l?Jo zEHhnr&An0b8ckPcMOH;k6Toia=F+iuTo#Mxy^<`tm!xW1{sv|_Y!hKkjI!oCMXv~P z5#Bs13*Sca)hO84G(*mFk=3(^T|1|DHcvxeqpcH~Ld8H&Ou~uwq`-TNm6T-QqxlPA z`EDqxvnb#BT*HHe{Qz}Am&~o9DquvFq2u&jke=w1QZ7dC-OmF0CiU10^WYRb0(avE z>y-yIpnh1EMasb(;TLn5koq$_$7$_Daka~mJ`qBcf|=OE&|@Yu(q-RPrG0^#gkZ>~ z5O>G~@`&tLd0FQ?azux)9u6Q2SmvfY&d1aW^1}qh50Svp?W4QQjSP|V`eNw0G0ZiYT^+0Ws^(N9$~7c%3tbpHeE-}7 zC*v^q9Bnh$A;_9~2MnA-kC{Sc(t10_QY}#@zEAS5NO;_-fHYdX4Q z&oMy2Z!wKxADwm;?b{Z!zf*y7V2Z#dcZ1q}MNGnQg*r&U)V{{2?+qb$n7Y}!AV_VCduy0neDR&=Eo?)6`hE2BMup(^L}xYlh; zQ6A!jqQ1AwLTN}&j>*taRo(7n-H*Zbc=|*yyON7IOmG=!PF=6da=%|JG9VcRcqW(u zcIabihJ`mDddTp2n8#o5E$TUBKPi^-qP8LHR+jXn3*B%m6Ls4_jPIiKnQMwNR*FduH48DF=wG4Za{Rlz|kfGlCs9 zlvU}t?t-3fcLDEpzO8r^w-pTTaz9Y+1455+ocnKf&9JVHEV8&pZ@(JWyDl#}v?Lyaqzqm|=1m$LBj2M>{8sFvqo; zP1ehRKX5+6u88Q}Rg{-5ZJiJNe|jj$%LMY*L)1m2J;sUki_YofDL5WJNt5+Tqwk`lmz% zy+ITjpc({%g@6bYbBv!dzJq~H%+p>kx6f^X8KQo)bSlJn8P>Sx15b*sX9`0?V6x!p zG(`~``3&kQ=|sP^2RqOK>$j(_UHD7Reqv96UvpT8 zwAaz#*Od1KtIdf1agHe)AP=Q(EBY4Zjb4sZM`^rkGpUe_K?c%y)QmWyMRPfdUvegc ziH>F#1nD7@$dD)SGLb3oq^&GEpkz|%9KcJ&si}fvbmn6Eo9Io^+q-hT;X)Vi_SkTr zT|vQ~{WV;w`;%Y1l^elra=e|kJ!NS@4rbS>z1Y7Rw>D=z%`eECce zZep^C#opvm;99()qF@aZW}d>}2-8z>InCC-o%(64DU_hMPEH|E5k06Ds!_1m^v#%M zBB|J>6UGGqUoe2U%))MxsajF9VBKJ0i*%Z?ym~smD9gnKo-r{V7$G;b^Mt}g%0yz# z=P9!s%Mf**`#Um%nL#SQ+aS%cjSL(UFnm|xDue<5&)fjjyeXYF(tjtf#IUX>7c z+gWYn#*R1{X)$?_`uhP}L9;zC@DFYbWYvzk?B>_hfiZg8`qNByZ_` znq<8XfX5prN}*x!UjzwaaDL6znHy#m@U7Y8So0Ln8iGuH{+#aTdxR-r#Pf6|yu5$Z z6iHPk7AscR*Ky(3tz1V>#NTxck8K>eF%VZ};Bc+WaV(^u>jCrz2&ReBhJx;PTj!Cb zN*hVhMXpAsKzMla(6(tfK{oSv^T4Ca3_#0tMOKtp(q3t1>?h+rEJD6t%OQB-SnXf)^C!RV1*KnuclH&&PINCJC>e zo0I@3yBj01i%boHGw0+le74JiaY}}&0u%0?p}jA6M+P6<5rdI*_As?71iXrP>1Mj} zh2srONG;O^#GguZ<&FlEx82q(|1Xc%6sowV#?3lHb zDeV|GYY{esY+W+6;43%)P>#oS5f8yd-#c_U>36verFq7NC_2WIABb{VP zK>_J6Mr5l*3DcZ+*LYxh2zg#k%DclcyY^AubYYH-qzYEYr(}><4Jj129Xcnz;gFsg z?fG&)qvEL=URrgK6WBL}A5P?U1c)8htVq7-r<^(Sx}NU=FyAU6e~y9X`RwdO=aa)g zm*W6O+6i0+#)nlNkJt9X?aA5Dau=X;pC7KDwU~21FW_)0HU;1nW?`nqw#L^ImPnj0 zV(9D!tv_8u`t?#FwD-zGfu92Yl;&$!hY7+zt)=*edSg`>^OvQ1_}VtXO+Z5q4Vq!< zneMS|veXWmaWEwVvlJM`u*I?w1Ke!9Pi$z3zPOjRF`2>+n`DS74&NfJ`83Hc#@8q$ zjCgjsGJFbpl8Eeef%T3|74yuLyt!K88diDAz0B3DAmp)A)P}jnf*ug1Kp}Qm%_#CQ zc(o_VQ=H+hO(WHE=~dfMtx3dqV6ll;8!tkKFDFVzc6J4fY^)-R97YB?2Tqx6stDw_ zcJLDx$!>U6!dG*0=f98pCusQ^-`^kCC#M@2*fRH^{G#~k2;m;SIr*P#Xof4Y^JuUnHxkXx{x)>fwN^`Stl<- zKf!uV>1i4MhY>XpbCsT8dhtw+%!Y3E*VE*xikKzeZMQp~+XAEnszFE!=~dcp?7a$# zUXVX`$%cTWRW=>WGnNs>4Jxxj8@7*~g1VWm>zsQ>swp}2OgkKe5-&@MQ7B9<_{e;L zI-|+2C0tf*|7)N0dH*6|_=X#Le^uX}_qMA1G>G%t);mFir{nRPbv~}^lXM@CCn0MJ z6Dcz$Y55rDf?*>)J5bzx6%VJ4%Kl!RpQHYaGB}nXnr# zxq@;gMhue(l}%R;p}SRGlbo6=i`PA9PnXDGxM5pa@d->h>*~Egm$+S5+)?haVq$x+ zssr3CV6OV%#4Esusc(uTFe!Pnkurw9hha+<#csn%t8u=D*mIDKh$~^dIDA|zpr$CU zE*#H(Yx%FG`gO1S{Mp^Qv4F4FRc)W(`W4uENR||%w!mT)r$=IS?lX)& zV-afsDKA_$?=6rl2USv3^L#j<&_hm`eqbK@8a>zwWALZb>WJ~vt8mX>c6!nGUc7We ze%Kq`&|%A@>D#&^C)K~~FX?d4C~~9tB$Y^gZ5^X+I+|D%deO&?r&{5vy<+`KamfsD z#LunxaTd*hX{?%Kr~9bIpm>?2sJ1COMm~z7YIz&2cXmu`5T@yLZ1Rduzj6I}5c}KC z_4))_>vnwLO5pJ{HMJQ0IDqltdOsEBKtVy3M-Iiuibcjgi~`DVcbd1Awwq1l>}5Tw zdjJ#RAnpVS$GV^(>jqE0i9r<#HFh;S*;mAe?#1QR2Dz`yV=r&~c5o9t2qNzh$qFf= za9Kwo1tDX&F37p9tEQ-jy6$*ac0611UX>*rZqp@9G9S`E}K{LpyPR1ZEzj7uY_5UbL!$=^(?=HOgNj z)U0(c*hHEcQF=r!3k?O#IO&Q}&#c5f3JBe?(YY!num$<^Z77T%SD(z@>gU(2BqcRZ`Cn8T;F8A zt;)I?#9;!uqUH=|q?TpxcgDy<$pXtW8Z8Z%zQ0{eId4};?nF}a*xSi&O ztSWXu>UNs3-^}%f3jxv3yg6fB#xJoDI%*q|@4(bjUSg?w^{jqQoPHn|eo z(7I(PsuqW)X}g-8Y%Il!Qxo+_%>b1UF#9QGs_3p_HlhbKnOOG4>m&%E;#a>oD>EMA zL7jt_?}|zTjx`-#LlUc?($2yNn3z}lz8>`@Z_J&)I|u#~UGD59 zZo&s%)|Te&n{;0|x6hlG`c@WDkV?kBL~wuNlP5}}3#;)7EeL-4AT(Ma8eE{l^6=Ux zyk0&LHLhH3;NjR;;GCIZuTR|T zRoj_c3WsII;)Nds6VKr6%(BWoQ&skKm4@q}DV^^%#i5gOzCFwP$Laj`Dfi-$_?3QXn$g zHPW&O-3W}89k}Agdyqnu0`KV}Fuu+Qu4s!5TNZG)*G*Z_!6+*I{s!eN(s>{;2n-Xh z#$kN5tr_BkV&ZTQ07o&nDyw@YUE5IRWGXN0s1<2Pr;x@ai-)Q-Bd#Eb#ywvu3UJUB zb1jvLAOlmvhL{(Si7x6U4MLUSO4NvhS9!OSw%+^Ocys@zlr7$wtPiBuOSm zq(SV9aBq%50l}iwe`EpkemQzMOCl*L5I@=?w3#FaX!;q2VOkVpIh{U3N8K6O?>;bO z_vXtd)?N`{U2li)Ef5aC(2uz+W1q*Krfj!jRf&$Oi`jxTf`-Rj=%!DMW<c=831f zgt`WVe6(b;7~}F;jTC_+2<97Wn?29Odo-b?$1RxUP zaLTI{MJM&}A`5$8lu4r8(~?o<(&Yfvg_IdU1t$wh$TV4dvD`xr*N~JQ%14{Opp&6C z?WB2Gwzvj5Q{v3d3wZAwqcvm zn*hGyBuTVa7UnKk?r3pgH}>P>&FM!rWI%BtagCHwGH5OxXH%5=McGtjCIZ7}c6Pg@ zsLKZ4h<>n5LW8U|85fHT>$Kc%r)2~_ZA+##v}3I17kg`LYHrsn*g)EBcQXe$^CA#+=oin4#n=UOqr$qb@-+5!$B!tb zE--P^Vwc`0BcSQNZYZWt@f!Je<@~t6GjPnCK!L&1&y_tFo)851=}f_MjO_HjIqE?dv$}RZ2IK zj>&Gj+3hJ`PwSDc{(M<50UB*di@M|ax>h5<|aAM*@#mv2xX)R{YBAy)1fu!kN zK1WAhuD_6RILsmeqss)-JTZU~S3jl`T`Oh=v6f{Bls7aRzM-+nYUpWU>;{OGo73`Y zW)1}d&|mxj;1>mDxM?>~?pvl7mRKlHs#6prN%2EbGtsPZnH$fhoJGynt*!5mJHPfz zyx5I(D3xSXfk6b&$Md3Y_dBw4l~mRgWuPCidO$ISc{=sxcIz`ZLETn3VNqnmga9*{ zQZzcP?nO-XG(%GMP0r1*Ok+A#jj?M~CRtDw$|7vU5|o4h8AS{#+%GGP-u?2FgFM8- z0fP>rgU(wAd%Bx;6oz>cxrW520sF4f-t;1ECvTmiM5}~LF^A(xR4LD|R>KRJ-~u?T z!$t=+ab5T}$b>06t#UChUm6l4gi+wF zVpcdz>d+FqjBj5{1EkHI&)>ujJ3mMt>aJ%D$qfdfV%^j$!X-= ze3`=?)-zE|<7sCKsa-*;weRj1${e#O@T84V2VUmufng^Vhz7N!8>Z7|Q|DVN2U>)i zPMIpia5xGMb^t4A-gp!x=PRrTu$v-J7i@2k1Y+JDP7c{tjzHy|-UO}&Td+Z#MusDA zdWseiy>>0G9}b8w0CGjoaaj}UrIr+JZPfz<7T|UQc%cRkSy@v8+zw;aGnx>S1fY63 zC;(#PMay-?a^qPlD#fo#4_&R}g{~Kt6O#H_D9t=%u+oRvN*PP2%wm!+g|C(8GVn-V zm)IC5W0|R24)0|Qbs8SlGK_7Bebtq&KPC?*|cJoFS$p`n=hd_C!s z0_5FB?W!Up-+bi3ils^0iJNvON=EiJjC9Sq-}ZUwiS>MoZiP#3@@<5%-AEhk_>#-r zN}8dh9H_lS`YIC&=%KH)* z2t(IZWjl`Kd|QC#RNQbHxqFc8HD2{1%Pzd}M)s$BMoAto(vv#)c}5{rI-fo>0(iSV zDXcsmPucgfA z$MdFS&2Ydm?6G;!PUrJ2)pgr-^umeivSp||%BAXY$qR0hQ`+LvZ3|K~A&^5feVLW2 zpvqL;w3UO#JJ|I@@bq*b?zzrm8@LoZF3XCfdHMuTgq-^RA(oKVawRVplC0l+m3!!@ zV~b7!Hkm|?oq4>@oYKP3Q3_3$)-{IY)TwJx*tgxTeo$f-ARrvNzVErZjIGh#4*CF+ zEBL45+#gQIVYfHU7o7>k6xqm7bxl{dEb0n-zui;-Ig_&Y{8kClj9f-hRbwm1N75?D0{(J<5&5%_X4_lF1qE@(WZd zBJ+9bF!cTar_bZg)SrUQ=q=iDIf84CJSU27;+3prb382f3rY2KTL%ouOkt5Klx+q8 z;u_ZZFjTQ`863jl4ndcJN1*DmK=s)xAstN$*LK?-0OKt! zV;(IcA_2iiDQ4Xsye;-LWt}t`APDB>a+=B@%@{9+!W3{owpB^~umfNu4=bz-VwX!| zq%rTNB_Wtjt1>s`6y`Atvb5}KiiB!?$7ngY>OCb%nwti`XB*^&_CP@(>&1vk2x>Im z*)_1iLx-7S+SI_lr$VvOcDLEE4rBgAS|n5t1!I&bvCdkuWyh! z(+}`?04jwj`O;0qc;mn`3>5E>O+_TR_`Wad&{0IEfpk4p4dA?$Ns59v{i{xaDovMX zyOLzfhA!KH_;gf1%Xq$RDY1@90o)1GSiJ4|8Dw;_W1~$^M_COV-;P|{klVs?c3GsT zWjl9=a>g#xay*qeS$#|fE(rxNsv9IZM+KRmhMD)8(%uHLvdwSp{oZWW?$VkJ4womn%N7CD(UgQ3f)(Y%&i4Wx_a9Z5OVnlR71kT2@b|-iqlU409OX%K)_`?7Lvo(GJVQ$NT-& zdceOltXl@ z0XbfVxT~rj3$}ogtp;+;nX+|3R1{Gp$&tq|y7g&A^kgid) ztG4O^OQ)B+s6t86uNv*~Kfwl2i(54)C{-;{al)=FPZJcmx`+Rh5l2G2(ZH@tgyvQJ9`Z>z!>6}=mxurOsveOnb z9vIO#z{+eT6p-a`>Y5iNs5B=9+G=CU!*>!#t&)5=J(taQ4OaG66=YeNHhIwwlCM+*QTabj4EKlk(BE~?C% zOIfIvQ1qcObNK3T_rsJ3@Vb|PBjqM0&jB)pEryl9`e(9oQOzQ`iB+!6R!n4wh5?7h zk2_cS(XYRrPh`Q7BJivp(*1U?9B&tZNdhZ#;pOOwXKv2ND6{vlq=uIIO5)Q`^Ux;x ziI?-k-jnxDe7fff2hqA2(Ho2CuqwJB(NH$YP2I}>=Re+tf)FEZ>!NCg5}J(CxuWiq z`ReKVCiRnfA`#S09!6yxe{A?#$$CqY`Ct?4FC0x+^YO&7pM7?|W53xJI*vwL-k-`?JTv>i%$6ms6L zb#jEef~BLFq^pX3BqDiCV_b1NDWl=;3z->*ERxweiWbp9El^<|Qi@AHIe@lq8UCcf zYPCO|?-{!lp86*6n%OZ0i%;^vpCBz?MMBMNVRXSsf0P z2m^88FpQ$-bva1NfEZFxKyyK4L8tIIpC>}9v6{RU~!6~I(^qpU7bp=X+dCJL8!VNP?j1w%0>}IbaIq~ z-&FJM{np7OW!)?KYR7F8NubS^X%Zx{?WFzGCT`Y%Q5utzL0InCtKI}AU2}*_Ok(0TqtbKXMyvbyuHB_zZ4Fx~C z8|RT{JBIH17MV>-B?TTwn06zjOjQ!tl-H1$t2)Q@x&WnsK`T4rU`wVCiQg%!~+zj9nZ(okV6V* zE&|(~GaiyP6B1uotbB%`rfjfRqajOb(+m^WMbO!ziM}9~V@XfxsFbm5c!1%=%&zz?bgpif{kn+pHSnvf>{6=LU!Q%`chgeParbB54mnO6sJx@>&8*CP$1%akYG?qTz>4C^s8mu?JX0`O z0;?j7gSZ&aX9{RdpbWz4lU+`@_d%YZJ?0eQW|^B}A<}bg%8BAEF*OGE!h@W*U!?&9bO z+yhLU!&s1k%B}0=dAqLO{{A=#*lguB4Eka#QxstUt=#jx#HTpM3hR(be>lL_IA3LI zl}>CzbQ`?PPLgfc)J#8#J#fOPvT6ddE8uLfMmjxBWqlmmjO3p7YZryb#I8%<&PNS^ ztSaW}fkaf8vTT!G5YW0+Zg^>KXkv|+0x#R6v^qMirfc@q?wR~L1qR-rvp2fBy z%rTdhx{ha+(at8ZPB&wlp*A>T=K`dg9fOcudGqEXx|PuNrFL)2iEILLe)KVBv>izs zeiAVA(K9`pYGuCb#Bt!K89*7xn%f#vr)m0rxl>3AKz8h>boEA*-v!Q$Dl_CA$Gf09 zv1}42Mc*yOTg}jWdYy;G@Xb`NRUJ%mQ}kE3k#8^tEd#zq9eFcQ-n1j?+mzv^K)Fe< zTb#u~gGxdexWN1mGAp)73oWpIU-)lP-Gfv zyS5@ZmYgx9Ic_a!d$y;Lo|5foJWh2MN0A>!X?EtBNUzdfru9&TAZa7Ly2K7kW96Q)maeVOM99T^3#-1S1U30`s01 z1uy5Ikwtk3$TL;<0_H%FcN5Rg z9r;&byYQ!BtUW0b5Ls2;0yBY_NhZ{fl8my;D)YmvozGvxVhm`3dM&(9vekB5#OJUh zrmp$aDjsv@^&OF zi=LgAi^y}~AYa)Ma@B?Ok)p{obPZMBZZ}&{pUt+dTCO_?0ylQ{YzMLTIJ~yW_=gt} zM!>oU+vvRR#Bz$n4hKMh^Y}T_fty(Q4>lL43k3+|w0Y}_0~($mk#{S};)^HLZ~?Wf z>rR}cp6{n=95@CLHB@Dn&n_Yq1{?79s}VSr{uWn5-cR~@~*9Lf4rbxBIwqNpvFV8}EB3NOwNbg+kM?1q{W zv^vimMHfX-HY= z$QZhNeay0BU3Lf0^2ns6MV0`EBC-QI1a*-_o&(?!o}ffnO8I+`7D!%HhtlDETrNfpuf{#n5M&^(uXlnF?8d7YHr?X`G8 z0`Qfo^I5FJ$kheEGq_}#8kPZ+B*~3x%0qa56ty{Ctff%nL~fx8(|T^eX#s|dIB_&D zF3T!&_n0Z!l7eUf7#wG=Y%Dxge106I%C|h`@WBd0Nbgx!$rES?x8E|ADSMr7rt0`vv!GOQz&_XjQowj?U(ruGo|onOR3)WJ zhYNsOSz`q$5W-8wGFYznUV!Uuy{*E$cp+P2cBLYR#rAmv!A=DS18M zyWQMZZ}cw$CZonY7B-_Ee-Z}E@@A)#RlIQ&!bPV0DU-I+XL(m_^qHAWKHMI$h;YCp zV9PjS0=EY%31qU!A;uN=At8t+jU30xe1M7Rdl`h^f$!ipE4m$}2zo&+a!@i~cRa_l zZAGyiPon@zGswySfuXYWy|i;NL?q@6nE*>cE}4*1MvEZ1o~JnJ59f8M;r`UJx-0;0 zjlDtkjtqo*e|xS381E~Z2e!bUFeSd+cQeJ<(_E#l0hIPFgI{QdDwKf}o6UA_M0tzy zN4YVvhdr&FXXj5DKaQS`I+THC;pv{J{9dabVZrTu_g5FZH!_L~+agqC?K4x7#V2}@ z*_xO8u1yEiG++l+dHHdCL=bq6~)ODaKOh|z@!{_a2*@8DbEg4pjY`Q$5;ka_NocSpHEZi3$RuS zj7*pa-Ax18YsaCaAkbg|16>Xi8`?zTDqYJr_EFo`%!rH0tuf)@Fp3J=!|`&q9mv6n zI#eVvnss|KE==3-cu5h<7rfwtveixSRNmJ>T95-K`wA6e`b~a+c>o7*na7M0OogHH z5ei}Og7Z#Et5kLpJ85T7LV>a4mzky)pF&bT!%%EJ4ecOwG|K`jJXvF9AN0-(sMDmx zpyMH`6a(h_Pa(5PskRT`r2xG>$W~`Zx0k-t(Ers$$_>G$)>K z=RWpyo!=W`6nbZ7)*J#|*~z;cEhx|!^R5(wYrtG%S&Pi{B7jIRq*zm2w^w&`=u-jh zgT1mvjO0-i)6&}qZnhVNNkn;+>Q@c&$=s*Yt$}Nsi-EOca0(u^v0 zYQIfA8(6=LC2K~9`};*ZGq(YYlcKfrox|!gQ)rGeh%H`wuPZX>TcXsIW)+kP^eI?^ z98HbfcDh|3(95L@E%djP{dT_-^M0ZrdxGekC~5D*E|)p zp}abVQANShsHb3!Ea^{H4|Sv>kWw_kQZN2ez62QXz%$8m3oi4Y9)A@uzG3Giu3>zi zh~K~FMb^^+%oICpkJmGHo9Pl7Kmr^G-`BT0#mC4%TYMJkF;4@1-M$0sx?#K8POxFHv7bx2LxaA;V1JP}ed)rCTB*L{1r8B+873xVRK* z@}z%%yxp#+p)HV7gXIhj>lpMD6pgzG*qpd%m&e=tv{maOCFdctboYW7QDSgGY0qXI zX)@v?L?GYS{lrYRdQwDrBIn`x}>SfKOx@ zLm!m5Z>4`A;4eudFgCQmkvI8JN*21)tM+rfEj4Aj8D^!+ngN!Y7UcAOPad`dpJ1J3 z{V>nRX}K)dWjf8M^wnZ0B#ol=s!?s<%64D_+swg)J(dWuN656urWfXUV95I<_oRKC z`nwbsx*Iv&KJW;H>XM$MX<3zd0Gdk#`eeqo`)!!&Ba`l~(p{-a-i5Lv!hKtxg$);> zR&GCwVj$H%-#+O(9_O*jfNxM%MVbqUdDKQ@N8j5!OY}974h`g24E29nF%)Q3;sya4R z+tqE;<$>i^iEpUPtU$TV4#s_D@qH8gW6$@u`@(C<7Y3r{*(w2Th?#`Uy_fm;co#Gj zf^ZHb4r5(l^9p==QG`QU6%}wT{JkT-k(*3?Sv|PEeIAO?VzFXG8moG8K@_BP$i@8bF=0{-vc@@h;| z_(kzhgJl++>KHpEbO2NSFYx_1qjwGt@q+#_RxLJBE_s~gSwZTVS5=z&77QvkArUsN zFm;HB=?T{lQZiIL(b@%TiuHO6!RJ%KVG7 z$PNE}ki}Wu^)U((-h921dB65rrpHKu=Qef0m zVsrx?_;J2|&b(n(bsp;&^F^=po<|tAvP)q}izTe-ENWfXMDR8M(4Z?#W5C!%MiEF} zwsX52j#Js4Z$*=y-q@zz9?v;x%OpOZ1h*_}Ez5WP{JfwcN&X}7d())Xnj~~y+I)EUuYKCoAcP+idLrmCSFqm?GnRUT2#NxhQ1?Dt^bU?tbcaHDZ9++#&A*VZu*1^c zD!Q?D_VSk@5PWG0h@5Q$_$)rqUi0>_bg^3(o*lYoTttlOZJVYQ6$L=-F@arFeScaG z=oz6a$h^es)Hy)c>GNZvGmYn7rZg~^W=g8Dg*8r9as=E(*4$VQn4KXJ*Qp*Jr#am1 zRWy(CtS-mplv({i!4VK+DW1PPNt?#taw1iG2uu9N`^)_Ax3}~8a%WQQ6;p(9V&0$n z;gsbU<^zCze)19%NjT3AZ|kW1lf`~x8J^|c@xn8=5IbgN8MorW^Ym8)&P)yaSaF;H zZ_9|0$7CO##*NQjSdu+cwn&zgZzWY(RUV>8I=vc?(MYcD%3x6rHEfy6yJ+aAQ~2_{ z+u$Gg;9n)I@$5*{&9%J6nuX}Y@V3|2jEQPEL69UqV2&JYBgVe#hj9}69(oLB#QaRy zurIP^Jf4o@@_4}v!;qck1*0n~6y5cX9`SWTp_#(yK6Ce53OmDWT48AfNF3V3(>N5q z(k`~NQJ$9=Nqtf(l)E|YBGiH(WjSx zEns?8Ohlq;qFOcZ2gf1YZ$wFY&+LaVDp-MK3PlpXsv4e`L?M*d^wGM+;;KV&QJkUn zlomVyGo8gdy)4JIU@V&AjDCQ5CJ^8OHK;<%y%|i&>CP+9!rF&J{5v1|F7rZnLYsYR z3RH6`F~bB4)^afNF$_c1-p&>fb`U?2nZ#7%+v9CwI!P042&Ve84Wk1#2}8b&`^!9_ z7L9K2bp;N;-QLex&f80?KH_Nz_|b2b$4P85v6RsYCfgtw)UG5tP&v zCQ?e(a04^y=e96E2Rw!82Y=zg{+@7iR&V&By;n`oVs>BK^TQPQ8byL`;yhO)5*&n? zeM@2PVFox6>12x`95klL0M|_&>syK=oRQak==PMZW&73n+L9^YrQfj;*s+}DJT6l$ zpdotnwJ4FArk>*7`Cwd*>-IM0rOtC=8McjyZDv_Ti4?@ZwwAte4TOB^vF*w`g$wJ^ z6HxJQhbn*VGTm0vTBz(J+t?3~r3oT1p0DN!da;grXMys$5H;|}eKpo+bo8XSYkL6y zQbf`CG6!3#>)N`5m21^hP0pTW?3`n09c4@fiI%jbI8Bkbf_xj)|3Sd0tQtYYnuvz9 ztctk$OUK1y|7%&4g-lmzg20h`wwTJ% z#A4J_bQd1)B{pg;o%c2z1B`&+xN}@xv$X?#Bi(p)1X3iu%;9*tuF7|Pye(}71!g>9 zJj+shT%YbXxsk$(*+52Cqu+*@3X_{FO7$0Zq7X72%u~BDOK(@S3^B;q-}L_s+e7=E zVn&{3TIeYG43Olbh_SFm}nnBpyE)AP8dP;4G=;%|F$ z{`~k#7}l+LHr?c$qs@E|l#ZOqco+p62zjKbYlEGj%XUmtw~&*X*j^L$uowca-tWAn z@w`rDKc6WsDE=1#?+pr;91vh>z>kgtZQU9D=SKvsY18HnWx9P)N%93LL5H3M9u4n0 zf-ILmCUJYZ{0cQl`arr^wcMBmWsvXWUY&TU8)mNVfu+w6Z0|G)-lmHHY+#%s?r-(h z__h`+p6{We10@b1V!CE1rso)*?b~MPYAAmDQ1ij*fJDY{Hv*mez)<9(S_tgZj*7DHbS`fXy>9TE0cFhFrBZe0az=j>0X6*Z1 zu&40Wp(5?bf_m&1r4Tu+15V#8Z>BRDku&IEPXCjDF`a8iN$jeaaW?3dO8-v2q{hf> zHP?fTG4|#1nqm|Ky9(sQSa8IAMw3R_D2A1OkuTl0yidkPQ#1n;D`Dhjc2YQPfN??Q zoeM(SyghFs9r;3nWcmyW)5DqrBOn?dB}T^)>-OAw#ZsV4SLvnGX&O)rts$1WEZ74DxBSLpZS#kX$~&q8hNQ=;A2;Ee0{K{0%Jh^MCiF7m!>5GUVEA zS(gAFAg2*Ab6muHtF{|HzxlXzVemC^l*N>%957>YaX4fUFvRNy6P=sTAfHSMZCR8j zc;!Y7^Rfp}$CWn>DM)833Bi7`Vssw_LjGa7j$8G9!Z7Z)rNzhnwZ`~e(%&#{>3AG? z{JF%mGW`L9&Oz`m99oRP%!lDPCTQEDqHd>Uh&V{c^3^T?RZ5y9NnQhuwj>j_`KTbl0USw8PWoLC46#MR6_;_vAet$eB zkh0pOZw3ktRBUoiz<7E+ACQ$O3PGKCoG2J*ZIpyq6^DFpU3BgXQ1bT|6rg;>4;9G&wi^y&+J@x;vrA94YG}tQbV%LN~zj+-?Ok zdVDi&>;G!YwOtBv4abRNr^vcFN*-??ha`v|&;PVx5IdezzTJKbQ&*^OBsEv2LLrwt zv{g0cyY*yadjQjed$IFF(WI?Xl$8yXSY>gNRc(J*mOfF@2Qrc#7^xQl+H$>|m^DPG zazBN;i1!zG==$`{vphr%>nCQ`H6;cHlPiyxtyk2*904B%9T(2v=a!M?vT`_#^Kcll zIKsLg7beoNON3I_wp=O>+Q5YkvS&+5f#TwZCBFU!ZS(@Uy zC!j?aX;8eq-K#7dKi(cB--x12RkH^sKKeQM{u%q5KOfkR$ggQ6PU5+q0AxVjG?VLX z?hX_;osT>$+EAhufhRO4b)v|;OSS!GqZlD3{AY9`C_~Y<4T?5AnSVasfBJ=AV*TcX zDZ8N`JgN$1KPh}LW<;BATJegft}6r(M;V3`_*nJ%a5xrm7Seqn9n#5GjOK5zDU{zg_At5x~|Jzg9I%bG3DBWyeqMr zCh(Jw*UvEPyQ|?g%>xX^)0-k~n*zHhRuC<9*x(41z_ZU zjCnjstuh9h6i%2vl=jx$2qjSz`J0G-wa>r#jQ3zwiMFtBuQ zVoB~NiTjJOVkqJhE)DB?ie?&iG#3zXK>xJW<+k!(ll@Kg{azm%(}SWlAF5Jmeu`ut|3e*$kt=HI*IqsjyTQ zQHqp@NQeW=%ev{fGE-l!f2+P6XJ370=zMMeh*TH^CCIWJKV7B-3yO|X+y(901w;>r z4ZRE1$n!|vQZOT%YEHTa6okAO50}1MGE*kgP1Y_Q0DwW(`ZJQhy$Cu#ee?ac+@4Q! zpX?=|8aE|HSiH#y^3m~-gjvzHhoSAO5U|B0;n1)#Bbw-ZZ{`V96=;i(UA5OVzO5T& zFWwBs;#E!gz3R!zZ=OVg}aa|@||dH0`t>kLUA$5$u;wM9;4jqYq-S9xxu_wx|>frfD@# zm!YgjL1D>|N7vKcRwQk|Ctpq8La|U3h}!*Ti!yOE42P~RsxYp{d2ABjCSBUfnjP>c z%i#=K2qZ?=PxE}gK5pn9?j>86DVD0pkyd5J)Rb7p=|NtUrsU+uwoW{Sy8 zoJ`3F&UCiYE5;HCc1a2whzKzw5+3>Qh4G6DiyvZ42E^1X-xr?TcRDp$`Av+?UIB}c z;8HfM9aC6|T?%EtSN4B?FoC=x?^oAigrVi6_2GDE3QUa9BO93*_votFMbl2pWi3(jm0ZvF=V5Dvl1;v}snF#du+q*Y%QC@(5}&-n zlH7>BNZUduAV85rmQo7J8b9tBn9=4N2~;hV=aAmuorm7mgzZlE;erY65*rl~=#{a{9kA~B|-|T_Q98x5--)?2OoGGW7+bT;! zK(*zOO{%}$>@+KkQ>I*9nC9(zf5cKTZ2$&WSEay6rh@@+2*FiFe*rQLoY`h9!ccb= zr4lg;v(MFS6{Kxhi>n6uaUS|#V@W81kn3mNfEi-UfzMo3A@BQN}Z~5-0b#>E}2d_kCbIqSwMy+OtU1`_l*B)JrQi=kt-YY9z%eq9i*Y=*5 z*16lES_1ABbh9SiW!~MAG8$joZYA5)Ls`2dJHyMl)6xz@E4DEEmP~XSvz6xdc!N9& zz?^kyU@>gJo-<~xqKndU4>Fcuq6OH8`bYi!lUggU$134}bS%C}mks;B?o_;lqfA|cG%I^+%prMPB@Y}1$b zmh?&#d=jCjZ+B$4^}U9)1rYy+lrve-ME&~c(KY&DU!ZZ zv@MAk)jB{y+QCG@)l53t%v0k}eNXaB6I7yn+ixocSRgfzl7V})0W4Aj_MkkP(?pyGOot9%0VC+`<%iz2GYal8AeOZbNwyO^RPlx2c9id;7ECFSJ z__;hVhn!eY?Z_DwSNBBHqXSbfUobji)AGC!_Fao~mGUCT#l8eRf~+W8 zMtvEx+(DBMYZf-rD2~5&g1b)9HCvAk02x{NBG5Znm~K$8Z-MA}<=G*xcD{Y{-lD^| zGBG~Z*^FhlJ#HAh72{ZIPK5=AE05tFyGY023e-TX6iPdq0&AE|&Zr!W`H8iGwo7l(hSDclc78ez#25Nvi6wcGTjUqF+tcNAF!5$J`&1`+8!F-Be5yCo zvQgG0>z8>xO%qF(fzUJ5; ze~r0ctwJC(lFF96Ck?cNn(;1*+_(IW%?AC-2^(D^2*>QwvGGh3*}0$QVcJ$nnq)}? zqTgDTrESvo$EUX48>&tsw(=j3%bZHf>8g3BjnLO`BL0%@AJteE)#d*m#48$+N|5&y zZ8lYC>XvT-2#%H6CG)IlrWe>c26|r&&|e?=X(1;IRM7c=fmit5nf~7~+!G0$@nUBj z0*05w+L++XIImk!-}+Qc+wo*XhqveRx61piLIM|lAaOR7Za3vBVe-Uj7-e}2-_HU* z50>buab-3HK;M{pt|?0jW&WaONeUdrSt{)}I*2mk9d}{SO_$T#VJKz!axpCk_)mgV z|KgOtyz}Qj|9=ti9s<>^6cn6Y6)UtY_W8cT(T-_4zQzs(^kea$IA)8uaM%* zrG{Y~xr8|IbfggQbi^JxukM~#PkjAlRA8NmWLte_B1>Km{9|R5oY`|-Pl|BZ=-hJ*25FI*_SPQhGU%e(#Pv-{QXI0*4Ez!$mA;q2M?*owRwDJ4O$HT` z{7{l9vX=d2^Q-AqUZ}O-obKm0yxM%<75x8m5$`3%a{+A+21Y%qd#nrPj%NB~siOeP zV}|8M{-1_IrES*%hI(NHz6stK7+x56Wl&LMkn5E5fx*3IVX;|>S$VH3KfA!Ky9$mw zCN<-g*O!RDQYN9gw`-pRjiCjbH7Rjf)p?xO%h#ddneFpAH8mSEOtNTRs8#@WbWnj* zzMoiNJqd%LEYh^Zu{`mUV z;n=qbo&fzYG3oR;h~<-MEkd&%54^E(IIauk>>e3i`T|@=fCOK`S9-j|va-%TE}%;L zwR(L&wG5Mu4p9T{8?Z=b&3xwN_OG!7;o*6W_*lqWezzMrtf%?&%Fqi=+%VXyl9z@$ zS>giRi%hne%Ad8S?as*ex@v0QP4rjQNH|*Y;TLJH=tk0S&&2w}|3Vx8r-uaME!m8l z={WYet6M+_Vfb0iiW?@@Eqv4bqkyG-+Z_&lhl14t*whKcE9*T(g8^vi2d1B0`4zzD zB-}9ryCd2<&w%&8+%6P?FZatbGg>^E;tSS8Z-SHZ%=4V*o|j*HRGaG-c-eWDR>#Zr zmkESdLPp}H^Lt#HyqrO-b!Na_LGu9i&}nKzH%hdv)2o7xvb-OMAcGpVtF(g#zm>2ZiALIScqD-euvem(QQ z*=ZIpK4_|@D_YW`LYX_N8<+w=n+~#T{c)*v=R&Bw$kj5C3q_&Gln`{S){xo82gVgZ z$DJiVf!lUIUU7q`8Ei1qI8%Z|KX$nur}J`Pu4U*i9RQLt7FRB(V@LY@yk0wIaV|-H z^CRPMFyG&Ly-89Ei@T7rSnl#jeKXL-9s;6lN(F2Gd*&mpbxZ z-^lWB>y)2K5^wPTF)bFN`bwIlpT73%V;#zom0xDC|GkV=L64{N2T|FuQZStNrAzNH zPi>~aW%VQ3bzIxKA*oj#MO zhZ!6(^O5v{wlkKW0X^BCPAk;=?;eF}Xp{(rChF#f zpSIBEHEzE=E>V6P;@mXCoaY#>hYUETq^i6~w+^W8RVPaVvS8Y8YSC-=?`53-w%ox# z{QW!j-(Ku@ww3d&U$yz)Yp_6Q*MEMH%w8GK6rCM#|oL|)`x`|j4mg# z(g(KBh@5A!Fi4ur(JOK&=<@k-yxbQ0KKkr%IZ^_1ygue}J|FtiG9LP2rU(pR$is9V zx)Yh#IT@}CF(`E%XuGrv{8qUY}_{abG=zxwa;*F@%@<%?O{-&U9Z z-2*Wm_|sJVC1XtxBQhfp>2gc@H8!y=|5=B*DJy1gF&k&5%>)RSv)D#sV?A(v3)Xr< zLOimJhn^y3GLa0s);EV4GwJPo9%isRAI7%t>zU#&dZl_gja75G9Q=k}aXKF6qDaee z`Rk^I$dF#%_XrR>J1ILZrJe8BnY$EfRJHx>c||Y6k&d^XqO8q!vsJw2^n3@N_51Tw z1(soZLFj=x)HXC}^CiD8WfjokzwyO?R_WjC`8S1u&Zxg%J(iV!g%7|Foub^_#*VU( zF=?Z=idu-Ni)MNLc<)_GelY{2$K8BkY__*s<pNzJ-IVv0nDqtp$7iWOC9+)QMvXDihh|1K#5~3Sr1z(U}R%kN^V=QVek>c;s z*W;$bD!AAoOj96NWYyvM_I|32?S=uzRU@eD{XYAzdGOynzAXCR^qw$3s{OvJ^M6N$ z_sYscOri~|nY1Uh5H&%EHBO=E&p)c9h{>|L>T!8EZN!ftc>o_wb zAcgDgcsQRR>O2PZvS|cWR^{c;Q8*Nap6lp}+a!TYKN-4xk@)${ux-yj$@fcz|L$=) zUlR&7vMed`B+KF$a!y#vSg=gX;r#sZm||1fY+#$(&2N?P7mus_mq_|sbLlT?uE0|M zR{{RZnd&_w=wc^>X~ikv(qq))yVz6(0GF=*QvrWFGs@T8pd`hEzsL9~a61f3Op7>x z^GUNXAX{m=L0WV9tICqJOz104b}Rv(j4>%p7ASkoHZ8+db^`d-tdF<1$6v=i{;7m{ zS+dnk-N;gtv^LG?l0j`m_7>dGyhICdq2_RYe7s+3)95zxFCtNXn&|i`2m0za?7v53 z>h~|cp4_jH^|~a`jg`NLc9H+>IF}?ruB5*TgR&unrpU7(H#hgLh_h5(mj1!3{uJOz zVpjoipF+~rlHu^Iw~PiPW4TP#4afCY5TDRxY@ocx;%nhzkL8j+=u%}UC%Z4x+Cu`hnK1GR^|OxCD#!8eu!>UF`nFH z{KZ5I_R@79W8KU6lVyG#2<4Y2UuR;^B=bUk|Mf;IVrTSUh?wzTv|k=%w7vQ;bwgol z|8UClH@}nD(qA|we}MqQsG}GOHz?VTv!cXOnePW=Dw%h!NsXOs=)W8IhCUb$34jhp zfBSd?`O=LCav#4_VXjf$McmCicofN52KHlJ-}YTgwdK9e*QqL!!$^^P6DX5(`ob`- zl=iUsNoeby0?zO%x1aLiby4NZa{s~gs>*Am=q1_zit4gAtp9GvzuhQcbpghSrK){> z#Q*6Y#_bF|a`zu>TS&6}8%-Cpz&yY%hOlM%YvXyX&GNRafZdm|EQ94$KW&FL_tc$Y z{^fW{ud{+%gdrnRv#2~i-^5ZC$*%G94E^6}(Z6FBfbURc zjWJ*}!0kbI5m_<6EEwBZ-tJZRQ0=T_ws86>AU=t@56bYI{p1eRb8>QPl5an8RDCO|NTSb zDuBu*Ep0{Z`m))Gy|jNeiLV)!=l{!U%X(bpwTmWT0fdfAirZ%Y=+$2L$)F(4N#8D@ zAiaIl-=FoE{;`}Z%`z=L)fr<-K#IxIR<^>x_dJCRmTGtu8IY%^7|?0@al;`th<<*4 zN)I5649PvXhMhr$SYHx z^{dAP-PXej3y5l?VCF?j2W8>DsON(KZWP609)V;yvqem!KkxU)PuoX7#V}%#0qh6} zaTx3U3Lno760XW!d$@R zbOs0(!^*$CeY_t+y44`O;=kC3N-4!DTY9&{(6wDjIu`^WKLD{IfH?LUg%ylg9y^$-;GK=Tz{nh`MHO;w~((xb-5MA`?2?}lp53^cL) zbYAG&nAMD4|16%L=b;=)J(lBqx!vCwL;e2e4Z)$s9yMf^d^e1E(> zQjMf*TLvlP#zWWVn31~T0d`R|CZsJrb{mk@?KLyRazSL`|NS`4OTOu9@bOeHBg}GL=Q=w9gOB}V zXw(X&dSF&q6m@t{>bUY#^#jiz9#_>`rHVmvv}8tx&*t5W`t`ssYRWY3XSTRFELRkN z*R>!qYkuOfsrfMC!_c9_GapC69et|E)m-jqugn)QZqAU}4C(s#oq(Z8bU!dS0WOtm z;fLK-u<5+N-EYsc$4sChrbATSDo$iP5=AUDl6!|C_3|_#wW~`5>%f$gfMx_RZ8jNQ z3M_d>8^NBgVcNpf4Y@p@$@z?)qwAI#H#Hs8xjSAU0!oxtl9_i3u#U}ioaPg*^_?kT z^73%%5A@_PT*yy#LsvZCe;glA$PY#bvRuZ)urRI2`;X_x$8$X}&&QK&N46R2x`fWM zSXrvgi>!PUn_TNC8aE;XpVt5YfB;EEK~z(~8p;z(^DHEc;WIX&2eK9;ix(1w$%WAc zzbr%Xv#GC2{v};c{|TJsp)K;3r=J!cfC9M+Z-gzZ!c#MdUwu5J=f{l~gUF~}j}X*( zDKsg0-mhm;<pGK#uW|$_huTAJFN1oN*%*+i!#kB1UJituJrA}oIYL7t!UixBU$2_ zyzg4v(g(KZ7#*q~)janq0Hz2#Ms!-n%V(Iv^{1 zJZbRtdY*@g#64r|p_+Ig^>Vv5H}DI>s=Yt&Fd=lQvA!=LU^4tT_So-yz6qiuCS!Pm zOxMBX>kX_)^o>j6`EgcV-XGUA^W?p8d!Lm0KD1?-hpr!lF=`j&=jb$(cDhJ8{J^I# zkibK(UMPo<{$fw#6q3{}pZ zy{^3mkLUsZ56d)Dyvc{)VVgbEbv!y$z8^*uf6;}+(>xY*!`g1ZlH7c}TwsBZtGRxD ztOoiA&cHY=$%ZwyVfhN73IX@44zFWpLW_lHIQltq<1DusjbLj~kdSm^H-33TUwYHVJ&{z!?rCpaB5uWZp01;e13B{x}b(JCB9mKoHs# z)7&>ztSar}iNUAi@xnu}WH;!ocbHxzyHsQ#T64gZW0_b$w5)Kxbb$X?{paJ5CnSRU z?L9Z9_c8<$`J~A}i$Eg>J3@FkrWphzZnD=XX}RDB z!|(wjWJPP(vK5AA>Y$r3u{5XXM^EA*6kXMvz;`sp8dH_%{f&v75Ga(2yC$Q1Q5{ye zCS&g9?M}7vJbEnx?w5PUly5l>9XPs{&@U)#I@%jjV7gUoIiYPY(K7xAyI?V_GOmOF zyiE_`!RBTLrCpXq1}4p-pr-F?Al2dZ?Fhz%A!oOI{>q$~2MJ%A$F?1tG>LuJ2EI6W z2s{e>9h-S=9ImU<@x?lhVMlp`b9)8h0iD^)VZJ@C=fl`lMV7=Nr44{`fX?xG59EzW z$DcJYMA;~CwCOSjk#FfrOy|EZ57Tlzjs5k#&(4@*eC;GW-(j=C{+y*qEeZ&@Ea})p zDTTlM8RjD?sHKOO7M33XsUF{ykxr6FKc-;{O517~=6RV*+tLlu)Fj`$*Y56~1xyy( zpm+NkE%VM~F8lNQmFyl^#nwEZD|Mo%vNxFy!Niy7t+*yr9N~3D7aZT}o0_x>=V_2P zn8p?XRlCmhcf2g$isv}(ZP?_}xh+bu*Gh+(3_}&^mTQ>~Ijy2f%|5*%uQq(jb)`cLjFJeQNEND+gV80S%D|>;Nv!by}Oiyf>qJ^Sr8>jo2n^s0~$aRe?F=bhc;XL$*)I-5dwio+>~_7 z`pj`H-n$Nxs!YoPVe~9wXtu#~S7z0G;h1TjC}yG*y6g|LfcU-7wcuR6KQw8r=}Vtu z0V_f&!%rI6`gL3z<=h?6YCOt~9`||Z40<`_R5(Xiy)2V*1(q6zwwr2YAFnL)1Dl^I z)`va<2Z*W|X;x16bCTp$d!u-UyaE^}Z{*dp8RO%sx82F|4n(~{mKgg55eIROLX5;sz8E;JPHgjf5_Owe%3N1d~-d{|qX9~EAG~tEB*B6%kREaIy=ld6Hi}YDGT46OX%x>`hzT+ydZ_}o?=Vc}b z?p5s8d2I;4b`H`STO=ob#Y}4yfJ)qdXImUatpw>U#W`FUWh|SB6XqEkDlVi6i8S@9 z zD7XDc5;~nHL|w0_7&kW34G;OEXGe8gldnD?hT<*w%WUiv8>Lm(2fxcI8O(Wl9O`}%6jYuc*i`W zYj?JB4P1Ow;=rpg6-sxmQTVMX4a1@TxOcu`3{gH$c{dMDT_hBh*@hxZJ0+lZUkE=1 zx*EPgQO=eOZj5y9Nw=mf&Ab3hpU{W0qBytePjfYqA45?QY378j2N9fKZ$4cJ-QYM} z00MqpdE`MJPSMJ8?Ss&`zONdL>=uT4=q{*lAPvF;*FN`;w+|3My$cG}Pqym^pPA$H z`C~)rb(WHJV2Fwh_+4qb`Mz>s~E`nGLK zF0a*{E~|2!FHKao6(Wkh&Z>4QC8I*bwe~N@sWp@Htld1Nrk&g6E|nPeR@OGIh>|9N^Um8r&s3S{hf9NSqro&SA4eCQJ zT$HHMUC#Eou?1v|pD+vQ8!X3T713Ks@%Q!PeXWoS3fzx*f?IwG7!v%LTf~F!Z}<1x z+xzpIgrBHYKEYgS$jv*g|VjuFNAt(Xs;qU(ay^FX>}h88H6I0;aP%53w7xU}vVwc)PvbgTKP_FfbFTudN%1 z<9wt&fzFVd$N-HzFenYQkYS(1C^?IGiBh`kk!0_HhiIxq`c{25 zd>fGt4_)82)$M~$*Eq80e9WFqfkxE~Bbw8sG#UF~$2PqdJ%|x(%w?G;Sp}*r4;2jG zPh&sq@$>W(=ka>Z;$u)9D>uILv84-|w%mZ*F=Uxw$YNwQ-LM?bFv$V)kb>tM4#1^B zO%|D+E~`eloL~EQXQrWAqKcw{Btv)ugK6%0F}xePF+=4k){O(J1!)e2F6(W4dv@Vg z2J!MLU`ecS`D-STBvBYMYg`hBpuGTWDNG(HY??Mx63qwHWzL$Mg)d!1d_`M2wMfB#r6kQOIN!Wn-Y>X{|@czZRmZ!xJ2 zMa&cTCf+~o^UG3G?Detn5HoXXD=Noazv{b&6g8s^$O#^J`@?wQY0p!(uhC;Cbp+kw z_1-$i9lPAL?jwA&JF2b`Bj)L zw92w0PK3GarAu47OP9trbxkWMy{J*EFwtEy4O^2APxcLOZyYtPc@H~Q*yx^~J)gLD z0M*6g?fEgZ=TC#pDb)MbuSmzv%k<#5>Rn{aZ{Gw>0(P;fSgiWX^&dL;aq3fE0@rFJ zh}@oCiLq@mu+_e~@OFjZOfASe+6*t}H6U)CtD;UxN%Sy9W=IKgNc!#g%{qWWewaeE z`_0=pp%*%4wRYVnc)T58;1rdP`PNHI7&qW98m6sT7=i^lrDZF*BW)?Zmh9n}E3y?G zg#w>gfw6&bBwr##^_xTd}JWEUHDG#sPgx z7Tfy%j(g9tdlSNfjeUO#<-Cx9-)<9&NVEiDXFi7NEF3VJW$d7zNe0xA)A(|{!g3?( ze#!V_V_-Ghcf3-ZMJ`!plJ3V?SfoTV$BRFjXvWseX)L6cRT1#2=PtkktA%QtrrK#u z9=}N|N~tZ?^lT@Hc=jvsUAJaBc6O3&RWBu0(p`#I^!goKf*+%2Tl6EY8@NuCmgVX3 zIJ7;m36}G62M%BrB$-DBHc7kK0W`A|mWd|YZnt0-=0I9Y(JrW=($osW$TrBRM-eHY zE4i;iO^zjiIAY8EgYLr*+`u0XwB2#TA6xdlJAs`}F2a%ZS5Y7l1t3!5+>ZElq1=eU zP~EF_d8avG3``SbA>n@OKQ6W7hlXN7aXQom)4-w2uY6bKCUh5{uxL=-d>jaV?&n&uVE&l15duH9kRWi zH{?m;DAZCo_FJw^D3BZu)waE^GA}(dsj4jWfZ+Ljzc>NKP|VyQ>z}t1ab|@kGUfAKosC@yTHncE~L|qSgQk>v+S2f@!Au93=ok%gEY^6m}XXG|?k6C9bxxe2}O}`9sg%zm#b!lByES;L@fiak? ztQALanog%8j7Ym}w9gF{uuer&7HNobUJ@p!scf<`0Ge0WJns`Z5Wq~364M8VUJs)X z7>rO18w<_5y&KQrP9@c$biFA}i@w{BgE;b&Gzyb6@UZ<%dg~`y;x~PLXt`R9+EX0+ zZb-j2ODLYtG74sw5Ak?^BOl#V7u-46>W{a)Z+XqTE$M0_uc#3xqV-EZABXgZ>{^xE zUc{;_Qe#p6uqceyNx%$4N56ZoM&MqTD64obd0VwZSvH4dJ{?C#-jzSzMGExxDp;<{ z47IygXy=ya_qUfnWrQXHT#b|X@gZXWj~`k3WI{YK=Wze#eqT}a$A%$QFW1&aVUNrg z>`*A%8NKy_%&Tc%kN|gbO*wE?m%+Y3)#Z8&(A>j5$6j$f%U&AA3t7r^_zpUbMF zv-ZKA^0$wVlZWDo4*DjEqCCmA$PLrc!9`oPgQA=l<~79$rb8Fv!>=N$q_C1%nhh^z z>RyV!jJ<$-kIHO0rENut(s;PM;as({bP&mdkg9N-PgrS|)1^ZIR?jfBjE5 zgeS%@N1Q%yLd9R@$+w@vXbAYsgG%Rv?s*u@_x!v`-MvY9UQ?2ZHmxHzRC_yLu7|pc zcl+W_F;?fJmCft=vZPa>^%_0YxgATUEYegCe8V)b(Q&u+-A?DuyQS9@X^|_)$|!P` z<$i1*56`481>_b&2-hJ?MgrCp%j7Lo3xTt4Y1~`GsFO}gELI3LU6xdvBMJPT?GB07 z#za#e2g37BOhTFbLp*S$tM|3m_i?O;19_P*uCd7S9`9k|UL6tt4u->o}d(%!7|j>0^bjK81F{gi3@`^WQD zPZrTLZ1jT@#^-aHDL{BXFW1YNt6R@+p)s`mWu)KU{u9PGR6lR*b48KlUCa_fo$d7&|Q-YF0l=!liwKaLYII;{9@cq(8<&oi@j9p5p&cU^GZQX5vWwvcBPH=nA zkBfmUZ{+HZNBV{`2%UTzM?f*4m?VYtikauJ=+hwBmyc_9J2MV2eV~lU!p^1%#CDy` zKPSZ|YFCgGKWnVQGK7rDhUjQ2>R1xSlpETuVB6wexo*-i;qN!a0JEW-R|oifR!diw zBS*3ykM}+dP3FkKHenE_MNNjaS_Cu;Q$G)V(|5H8mc$?=jV70q>RV~I*?3JlYM#3w$a%D*u2RSDFW1MV3d-~S+%$Ep zCFi9Mb%V(Rp|S?vi6O7p)tVQKw@VX8o`GSa5M4g3)Hx=AZb>mItJPhAh>eG;Z$eKF z?)PMwAbNJYqPfox5|hbLR|+qJnv4!ja`NLa^cX~#b#f=Ypmso`$dtxlg~f6SKWFSM zWBpM+6!HOp7MRWZICY11dUCDkQj1tviKu{Y}-CO|5K68MaJy?yMG?GgX!$IgB44?+jOa zY3`_7-Urrg4zHi0s|qs>{o30(LoL zEEV_^nA04a1~YxFpEk$asppBw`>DvY$i=v}A5F^`Q`lMd(~>DpU>ad|yj==PPFyea z^TW{Oq3HBU3Yzu~iptKoU`DI#yV&0ww_7|^mhHx(&rx`w)Nsg58)TL>rlW*WR82C= zjQgcK7RYmqRfn;_yW*m0N|=>t2+^-7OZbvv<1nDgU_!r@is$j@UfkYpmz$_2P^K2- z3>8pEyg0- z@z9E)tS0v>bd|>YeViXF^Ax5S#nNL%u@=R&^_9-kl0%hka-${rX*B5JiQ59)sg~}3$+|eRt(N}3=ExNDTme2hM4ik;&5Br$={G0Y7^0~W9h_`h>`?LmlJ!sUjmA7t0ZFZl-L-!&+_G0cBoL)GP;9q6Yfi;R=w+Fp|9 zq3!s5cwL(ugKX%w9-YXOoj66G7J31h2ao7y{NkwBB%RYd^-Yn*fro0>P9{6Q+io_O zk00+qLp&dIj}EpD#scgkCuxc1@;uB3rp@J%;LBc1i(x+FU_O@%x`w|LE8pHXqCn(e zJk!Upl8+7t3c#v?C^&$udE6}LX$~e_!%$CEfstw)a=8G)8@hn^H^yw@33ODh(5<3p zFfW<;0TyqtG@TR_gdo_ZGjCdH<{b}pLcg}4Bl&@0sEO=2w8JJhV3O``R3Ay0Zt;91 z1`{=CA}k~1EK9PXX)jDPbp?DEKrFl#P67tvACUg|fLKN+SeY5hTZE+_13BRAwnDdm zyGfT)OfVeJFZVXz(}8{<1WymWh46Ga2AJK%CzzDc_L^a8j_z`MBt(uCg#n1+$U*~T zuc=T}LpQ1{z~)SO9A*u-6vb^ecZByy;og6g_#BVz7K2JV<~TJeGLH=uaJ?|gBnHLO ztuQW!1tY`4qQ9?m(e&ZRMqr+C#D^*ama0(7A?u>p$V2deDWV_=o5v=-5f9R$M4xtyO({AD z!a%bNH%;%#6ZYU?cw+A9{r#M_QIOIT4BP&B{-5vn<^ivEKOS$w!wCU@Tud9*8FQaS z9dJJrI&3m8I}&=Me%LXHIR1_AI@iN^}L_k zvCY#QX+HS^WhKi{6tr-fEjf7l3rasMDU%lfy`N%c&2YR>s)W)yl;uPRcC&kpGwxmk zQG2mlCG9njORwBX2?A%Qco?}28SMiZP}P)<8#T+=9}dG|K0a%L!Kh+ zF>qEQ3^-9>iiz#z9P2vgOcp#>AQIKUO;BM7_y|Qj=^9|qfalEvqnIaGPbf*N@D!!N z9>Ao)!TmzI!-S8@e5S93f1RRlSwvUsM^q^$l-7Sx!1Cm#(%YfSy1+~C_v_owCi;1; z1Wyi`=m*c#-;eiXc>7W55H3zW2@vj=Ewlp*jVqCnF<2NCgos^)Vay)_`+*K9>N;G@ zFjr8h1E1c%dsqHn-q5^MoM+-n8Ml_;?(MTqA<)~S{GGbiCF~PZ_iDGT%)&# zi6Sx(%bncBY2yg!pp}$a7SoNAAbU2vFyV3#-B91RB!i?7p*PAh&zd9-GF`8SdL%DC zE}#%{JS@Kz8oQ1-%?s3F!G?hK&mLp7SP3N^PxQ3NlaLO-@mlV+;2P*{8h8UFDIM_q zJT1ltz>VuZaNGHE(v2XEfwqY@qA9B{usaW(lBQ}BN8@N3>%x24l=U?L$HOVkq^D8% z__+Rf69LwHoliLh^aYl018~d7382Vbz8D+i@w_T$VDNI1J8DaL^+PSHy+UM{cnJY=AwB72st;^#!W0`<%6UN=NwC2^srdt-^*O%nMyAv<0 zkUN_xpEw5XYlo2T-cZC*j`k#_%#;~5heOxGV)=+bbS`k%9;mKD4rGvOF%k+L`Yeg< z6<4P{-LRv1?R|MIf@t*abf|&IknlQ~D7ick7@WjB$CA~>lvj~U8hrb-&THOzt>0D_ zhBf|roF8fZb|krxhyrB29Kk?;Jr1#CtdPp^`L<)S^eLdR{GzS>$}u&I<;!UxW&M_C z?oCH#6dwzdV$N$q#*cW;5Pdp_3_5+mMd;yQFS;)i;1PM1rxAh)^L;^*tF7OcPcm#a-!Ziq*qf)M4z( zj6$&>BZCGB^cjZxP&c09=5 z*?w8xz@%_TXYv02_;~-(+F6@VblURp`n5QW@*t%#KknU+$GW%p6hu02Ka%RbG~s{E z_B3>59I^J|0j*OEEE&Sd+Uv6jzFf=qoWSF9oA{67V}J&mr0aW~if2^ono#UZ}G!GdUhw{A`E68nM0p-p0;;im-yF3hag#iLVB!pgnQ$%J@;Afspn@+Lx86f!x)Lb()GJm@Ch zemuo(?X_~}L@K3!vN$0wXn}0ZYSBS3>mbg8D8}eHKYXFiSTmrLVJeCbPDU5m8W$Sq zryUUqxcD~y0SMSAs=ec_F+J4$`@(+}$Z!+jBd4!Xbh6h;8Oh)lIp`5xX`OA!+d~t( z2oH*CI$iFUgEgPd7nBVsE@no!JLe_*Kc!x7_cXWrz$J;Y=#hm}z8DoR(>%_Dmu)U6KVTv-XH_K7c}^sCF7HN0Hoy!VSOz)z4*%5)1iI$_rX`Im+i41QhqN}cXTc#5sE=hH>f7b!RP3?r+mHmZD(%z6;8l4P>& zt&Wxl6|z?wJIS)zk|}*92ThqTZdxe$g^01x2rYD;Us5C^s}E^*qtNtrrRXRt-THRE z2`J4MjOI5?6v5$HWg`P3pTzFT=i=tIlBFQdLF_jUH3($Mu#`0!-EkV)*0j~VRyJ62 z9LB@kg>>~<7{??F%J)%`qbO4>m++8W9Hsr`ew-2MA*Qbd_eq%+b(z*F+JM4@xq{ka z1*zdshyFuq^E@`)G_w)m@sG!H`G77z_)U?byVz1SP)eZK-57XbmG`OW5!Uz9=`apm zRp)8!I$Yy%5l1^tSl-RD49l0yw^RhOCZn^ zi_EU=$7N2T6J`~m!P?%bJvl^c55XAZ8s|`egy&qcLQ}vqMM+Nx9WFd6qy#+0fI}Q- z2(&OaAzArwJyt#0zNLc+aAHido&>STl`G_T!5?!1RuHdbAKm#N=GK{2^#pzq2>3SJ zj0UQ3{){Y%Ld7^bUMWbsUoMHJO1rFPto^Phb3Bxu6HhGR%FT9 zB;PMfp?hJ9=m9Ha*chY3j3s_HZ8m!@aZ@2{(n(ZK_B#{t%;Jbj36~AYvc)#Q>M(g% zl3(B*WS5&G=zDCU(clItDXd8@wCtFI_>Qr-W1HGSO+_daX|mz%Oh;%ZmNy{Ckkt{q z=6pFJ$4B^T$eKzTtUH>lxfDoJ{N$i99t9EC5<*7NBRL0w;|de4%APM<0moUSEOgP) zx0S*yPc;P%Zx@AR#L}7q1;-3ajE23yvy@~nIaEb`$PGV>z4lPpSDw8T2yTGdz&_v& z1zOTm?sr}9VLnX^+Hw?IrY`}X)7NMtMQ|ROL*McuzvRif^R3qmdFM3P_+hLF^0$ZH z+UuGuDGG&EHHZ1Izj-sC>3Ch{u^dSM=|%c!?E9J`Gej~t{32}i#DW#w7gR_MUFGFQ zJ52H%93~dDjkV6^y=Atg9GB8vx1#{wlynNo2_@k1m;rakM3@YKqgm8MpEm~U7Uzkh zBKj{@Roj$#i{A_JYA)-s6SyQaFCw>zMQ2K&nZrI{KOFd$W;pI%^+CXmFexGoLJ&>zTF&SpD^9u`BdEGx(7RZhcBu3?nIq$NRal zImqH-zR&(htSw&NZw7}#{F0XA$C4gs^cy|4vycF;su?Cs4Ur`TJ_IkX(?>p09*{!} zgEBNyOb~>+>!8UhU^3=h{}aO-bZR!TU{Nrzp};3b$*PWCbosF7ASUSKxu&R%X>Jry2q$==K%?H-Qjkn>#8up-c~Twt$Xp(Urb$xT^aF%@)Di$OjbJAmk}-Y-|6D5MnW;Jc$pl;wpH z$5fCjiqWKKC@A^DeRGOJ!75s&e6*L#QV4sP)L;2jPrN9%@lZUY!0yw6K|Z8 zkUeJWRFndULFIHiPZN0Vup5}PSv4KnQoJ1uItQL@Xfor*D!NOac{naed4Tr0oCUx- zB8a=YQ#FiXQ10pp4S-!n;TGnZx#b;1XCb>wK|oF_Wn};1HKHp?k|LYDC@Fob`^)uS zldp-ml-Yk9Y260poQ z5)qxT{5?hpk9jgbM!_Cfl}v}GdAz?T%sJE;O~{N3&uI!c3C9*$G{TRa!QYK{8^-~r zmLO!qOMC>9+=N&5%Vibtx9ItHd#y?e-gGA`c@G3jA7$J0)3R;}`rFSHAvKHAsPqb_ zSj3UJxCWVtsugvxdFGwHN)oX1rlD(QMNxA-74)Jt;^}4RuTx!T3FV|ZoqE*qH9JVF zemV+zD#U*m?AmkI%|rT^BUzxsCaUTBdB6K{(BMljDVq^b7j|&B$_|@i9F>rmze{OwK1~k&S)an+Pr-i%`ztGL-PL zj&7UY4^Oc`N?|&pWF=zo(5v#d7hu@!-o(yE)@9k$3`54$dFcA$x&t(fxNih2oW|xJ zTS6$5uzk|^c$+vi_Robh+~vfS0CfGjJAw*)>v7 zo`)V<)L1c+v1>tImiydfq{B6cK@=ORDWX~*$}JR~&85Fqj6^jUdo*bh8OQ76gVFDJ z#siZ)Zwv%gBhF#yan5fjQ1C(qbf*Z{O5dZs37!)J#TeUVjLVRIUojw>dvH*9PG@UF z`X=ipuo5_1c3iQIz?PaDgArXu>SJP#M9Nt;y`-|IQ-tyddOCr%!U4;M%X?uY917in zi>N)GE@HR;#U(!nz0DbBn#!+~4VBAugP{UT*@U`6>!*D>vYwpMW`d z7NWnRv>I)jVMX{ma53g`Mm|1Zyv8*(fzhj~nrS;CVMU8O)wED}`@k33&w5w64Z2qL zWBiE{TMb<7ypaFzDdI%+?M+PDVHc6IpC|#t2Sae7MH;igi}N8RLyenb+s;}bL0DyX z&+CdNPag37WN!S#&MDGO_OK6+DN$R4jc$O&w*u~+&$%Q}suu{Lspn=O!`+uzNG6SZIR<+*#PV!V5cmm9 zNDc+K3=ZNm;~P&J5@13iwV1J*gXP*kct zld=~R9m};`8MyU#49B;#xv^_kRVB?Nhi&p?v1N$qWz0)xhDv|1`$1Q}Mb}OEbjsoP z3eL_d;ZR*E?RcMrqa9h<4|gU~CUXcXO~l9yc`e-VEAX<@qyW@m+ckC9_U*(vPg-iI z6d@&nM_%2HMdoj34>FvW>!YMIw2hi>WTy66;BX0`?Ok!A40#4_!nt!0Sd(I5QU%QC z%bJ+8`hG0Eo^y`6qR2a!Xq@7VHjsktB)*R+y8zrV9N!z{UuRp>S5HST5Q?TZz zc^$jJFyY1qIeEv*(P|Nhtl%adH+x2J2M#>Q!~vLQ>FdnSmZ1#rNAk%eD`Ep47D?A_ z9YYJY4T}Vi4Qnc`u-J;klpIoaKc56h^GzTMvPHaorc8J|y0EJl#IkE^K)keA@dY<$ zAW>osl#rsxke`r`bNn0AYd>Z>lUuXKoG->RS*fnBB=GFZyq!y6hJ+M?lWB4l2gEOQ z^_%gH4K$1Qx^g6}o5hgQ=>|;Ok>SE9?BzT@*kcA|h3EwO;=G=xWyMZj0kIi<1Ld1# z_LZHY#6?N*C!~#&CE+%c%@f_&&&RssgpCpy$~^X2L(zOMrcQO*qRvA@-jbBi0Otb{ zgzO9O&!j9uJHDT1%9;zbcgcd+*XwWu6xkW?@bR(1C^jX5=uAkOuQ7)S6B+RG7GtX^ zhKfCdJ_wC-w24%GLmOZQ(a}&*TDHT4!q5G7M?TfYt0u{$ur{lHQF-__& zs+(>;O#zz{!_-X0r<-e$0odeUweTzRW^+!&Q61+;Gs@qjt|zk1-2~a+#%)RhW)N~P zy&vY67Ozmp44rd=?u$S4X@=EAXPI#V(9*{2aO{y=Vf+bRdPbot5*t%UA-MPe8@#SO zWfZkdouScJ>AsXH`9RV#4O^2TBPPPM2Vw4GsWWL$AG`-EU^?y(dN;VUlsw+vt|VZR z8Ae+Gk7w%gWHu)=REMAO^-wn3;0YB^2b(!J5TQDC}b#AkYW9f4aHD9G)7vF1#PYX~na zt`uX)vPhIxh9ssEs71j5djdB>Fu@K`EMI(PYpQ_L=%%*C>{EMW0iQ3G985r?s(BU| z#*Xt)8wN+&{$-2d|ai!`;9D=(BLcbYJE#NNg7HVVN-)f2J^!Vcu_a zxD{zU9T^{)dBIO~u+A&JGbd!nBk6UO!DVaAiou|Uh-pZ+S(YW?VXn6UWfy&yr&-%& zIR$fuyrED|_k>RtRSy&|G1cQGaXn!W`zS;P+jM_CH;9gQbnZ=u>~axx$EiD@$FuNl zn;EAa2lPUzsTi_MqX2k1X{ZLGX$TW)IR=VPM(QYnkcS_L$0)AqEc)Hj5 zPH^a14jom+W>Or@4c(opxOEl>uC$-0PE2+KI+=dDKi&|vf$c=(OpoV_fYC+x|X4&d{L;x5~$qI_so3`{-F1Q#ThinMRIY9~oZeTe{HE>Rc&MGjw z`^|o(L_vhKb+epN5WivR^I#NTS}%J%gO}xDRsjLdvSZ8y0AmP9rKv`*kwm1=66W`0 z#naIvLP6ooVb=MwmZonn3A3);?50B}e+Gc?5m3c~s{T^$a(qHg_jZP%u8U&i3!-yc z$>f&ertN`gJ41&~%d}1lDtpX>!%HKWO#>O;59Q|l4k!deNx}u1+i?+$RQGkL4&6-V z7Ub;d_PFx#ysFx94Wj8MmKRj^@k_vWgq9^0BisVt|IGIce)K^1GUVT{1rMFBDnJ!CG$5%Rq~g^hkb(gY~??BIYBc08`uY|xxTj|k_${LIr4 zaD}Hcz{1ZLQ`v6}N}pHlnwR5pF+?i7N9JJ3x~|Boy`TIISVgz!he$DoNX|Er{=PUn z#6S@W17ava)XDD{|A2c*_RY#tLDzR#j%%{Ctf;F;5lVrJVjTH>oDSgaQqF61jsWC* z`jW7~K4<6{{`Bi>q7YA?7P6byU7tzi06zj_gDsMwX^J>W>$0uMT4M%Qv!XS%Mmx)m zvM}@Y;dwa=bW{4#&C1>;DP9;-F5wDe^b+u=8l#uz=uyOjJPFWdvfS6{V{^CaMYM6fX7$FJE|kTyAyuSH(n9j+N28#6f_z?fh=)-Ga1`1`80SFzo| z-Al+6+%1n+?VKmL=+e*QHs+q>Ov0m>`ShZx5CT4)rh!Zk&nu9zVI2G!{6*3T=L-vr z0_$l70XqNuIDP-e=|z^Zw6c}e6p%^Yz%Yyh$#`t)7L*ljiSgKqrzjs)pzpqpcc62KB~ALwC_pF#bI!kMISS02YprCk zz@Um?1|>Sgv&dR6k4Z(Xqop@44kTXTuoZ#5rlT#em-Ixn^N>;{a%~*}`Nd{9@2=<5*LtcD|Sma7Gx|T1RpVQe^Bu%cDivXv* zh#mXWFQPsDD(5e1sX@`R_Iy0)dM{wSnHmLqg6%L;lvGzG(8{`&thHcJb15DQ9gD+W z_YAUxH7I-un5=UadvRgaN2V=0unpoj0n5p8R-t;#B13swTIE@us99O&sG3na)i-I( zk+fz{l~yg)g~XY47cq_XJrx#JLadoVx|jQ9)~$y9+p}ufjL9K8k;eugc zfFVHIdABu5(t(r8cb|3tq;oY(RU{F|qed4>$_p70q8ILB4FaHAlq&J~!TCnf^^GO{ z;6YiKmIV>SBb2(89tt8}tKX}DkD}bMCK}613>B%8s-#%FW=DIu+;RWD@a|v!_fx=p zy3a2GFSDj*+1Pd7z8(aRhInB5yX%;WtRrWgR}^Mep-H}Ix6?6hqFVq=8QG^Dm`-6M z<|ZKF@{mP^mma{M0&XL6#e+Dv6L-}wor(pcm?LSdDpYzJ+jdRC9+y{NWv2OXidPy*g)_C#koIb@l?{F68deqg2!p~-mZ3(F1fN7y@Zcen zwUWzP{aDDYf~R1Y&VsGtu+mR_(_kQx3zsUUf0_NO)X+Q?t!)uQoxdWj)A?s(EnMLF z%OBD~k<~18{Mg$^ZPTqPELc(i1}hkG4u`hR(xN04FG5@0V=ULe-lf_yE+-=sj2lJN ztmwv=m^4r#67bM5gUUg8H`L_d8czqxIas=s2QwV4VbDK-Wm*FNuxpep3YJ#gFLiSX z4Vuq$umUYc0%IDspt3 zb1n6CFYf{hdp6_{dGSxf2DF#;$L02TygiC2kJCCibY<*fGT1g%09EQ>fS{O>?_MU? z!wN7j1U!xcw~(wJ|NqxsSFZs{$&%AK z`<@5evI0ed(`$9Cu39E>lD?){3<%w36`RiU!vOuzi7P|OvM4NEk;!o5l0m{^UM2eA zmk&FC$N^q8CG~m9NQEX2eDg~OXBanaM<~THB5fWrmo5juWGElVz|k2Bc|t^GXDS=L zt8}z23TrAjNZSD^Yght4^6H%CC5amcTFy5oP2}=09^sskIX*4-8ofFRgH{k3cCWhQqh} zN96>gUm%x9h1{}FMAEXZEGYCc@adyi66#Ju)S2w|=E;&OcXu&%Jm0Qcd_|j-J_Fxh zk&^HkV5r%red)ZI$1qwb{qPS3b1DpXDg^*Lwp@iX-;O5d!p0rWjPNJZ3o@HT7WGy28?)&{Z*A?1V?UD#>nfAXD1`*WCcD z(|0=K0Z^uOUnn3PoU#_`XgsYwcLx=NN&x>fo^KsZ>5Gsny*|XY`Ty*t?=KtzU*hKm zAL9-Puo2hwuIbatwDKRfcM%d$B6D6kJTACu7U8;GpE-Cp6IA|ZZkOEe7?x7myRb4N zF#a#)ShRxh<-c0^>d1aj)X(R27qXz$h{meWv=W@`knr48tmuuw?(xy&S+Ak%7P@=0 zNCPvEmUkz zwpFkj6uPV&AkfMys(YrxgN%y9GGSSoLt-p*c=NSPW8X2=Bj~7f(+}e$DSSE;Xi-q) zcEW`0+_YSC!0lNF@)ud%G$0b-KE!(E^K($>;}3#)T9tn=@c#V#9Crxx!G~$L4$K>S z>gVnGI2Uagr?GR6WL}1QMXc@2BgNVzK{j+Zeg$WITX`LSY`P9bC-N8$y65>s(Q)Qh z4)4(L)xL@1fKHtKF7hY~lKT8@59MS8QX7wTnBl|^@obx1#08>D$zp7IzVUTaw z;195|kOS7AZrJHxMU*8uGJPsK`)xvo?+S+&zaT%|E96jtg%1O)kr#z-rFoe#J$zd= zMW%{`JTY;HB&9fw8p{DitQLpHBAR4p!O+f}wOkJ0mAvbLo50uU>ncwo%b*BKMZ6m_ zp93#dlgFik&#%CjfgQmd?9O^ZPqE`}2VLQte^AMq2g8*>{w&E-_9?55*RFfw%3e1E zzqHl)|5pJudAy4C=gCSepX$p~aZI>ZzOr{dt=oUx=vcPxDk!g=&I0POo;5nwdvt0~ z6D7OQ2q|kUL|;x2;a%4a<9`vQ)fR*~`NFSn>Cp=oI<>ue+!Q655(ks&Eknjl?pgJ7 zVl7w7^)==pqAbe@VrCZt8gwUylpjp%hN-=h(yboAfkUIHZ>HHqj~h$=3D%Rt$k2pJ z0rcpwCuR$^6wN&z6xVXgE;j~-$81@q!0SA2uWR!Z^iSX1pciyw$di}T%HmpMPgQ_R zrLEy()*blR9|2%fR*W$3=xHN8JRJRkX(2`)D|JUy!G_Pkc{IfH?fVmhO?e;j4Zesg zeEY;@F_7rWF8aC6G9MQwv79uD$98XW!MJThvTWO{8O;}X`!lYT&`rJjvZU?n^Mona zg+*1FRR=4Zlr@a&Nu<$q78W$DUqaevJ}Bo~wX3ssEk;=DY<1woK=WtrXSVm)wUfm`Sc3qX6}TWEuno)JIf`$QI|Z9Q?*hqcF^DUSwh23V z(e&!7ehJlpsRGc92KA~ddsrw&0tCYNrjU7GSj&QT9VjY?kz4=7JoS|k_5CIEvzi@7 zlb7|pjOobtk$m}?l^CoPd~8+X8R*H`0fym$t-_3ZX}{C5y{uSSHO>R~m_kr0inIca zQ^lhq8{elm|avT`rcVy(fulWkFi4`$K$U)gA^{vNe8i z)Br@#6KI(noMOh@1Nh)D1Q*A38Ca*e=^-Gpb#Bk6d1~tdYH~sy?z2+94wCMz-=6bA zHF(WJk}du|8JglzJ5o)-SGg5BzSB&V&lE~j30oRiJgqnh!@$<9Altce=#wjBEClP= zD0U(m_{-4J8=V-nJYvCXSaSMcRwm%>;UWtqn+bHWj7#ZH*J!*iti(wWbyZp=z7aAf zChJ4|NQC<0&%}>6v!vjQE3wSkfK+p0xD^7n6F`t_q#M+gDFtKA0$W9vc($MR=jHN8 z5>s{O=PfSra;l^a1jU|NQLNoj`jpxrKYe23eoT^3Exo-G>&>uRH|u^+V&6!DB)>`r zZGLrcXYM9VU-K>4svjs$;a})>wr8+js>=mcFi(^iu0UFA5Ds#{lw==i{e~`}Xst{&x3M3MUx(jdRgoFMKr?jMA4=;zJ$;z*<(AZ>!kV zRYgZ^q%zuyrujCf3;DyEOV#nCZNjgSX<3nPuP z^hOz5$L7VEW8tXv1$klE{YflYtat+>Sk5lCDrxG#>C=q|Eu2yc1Q->lGf(l0vK{Bs zjkeZ*1qblrA?%-u&wv6_KW)Q-aVP_se+Is*em-iZ~z=&`hIMW-29Sc?); zCu86yk=#Bk2thE{celI9g3R)I3qjdlmi#1tl& z)ImN_k-~2AASuV&`v+0xFJByt3!kn4npfl6RwH^-3nYOt18;3;!wo2ekW(;5XRKqY zsCDSAYR7|Ndcz~v>=+aPCkvfQCJX{{p7QRO>?H@~gOYzVGelw~@XuWJ-XAY0!Zyn+ z{ZywLoREQ~kSD0(&MqPW6(aU5dk+wd$XmGQce+Nhq$d-7rQ_Zr< zTt_v+U}vad>T8OotA@e);}qRgEp5363e|2N)-gDMp09z`(L?}sFz2`B5Eqw%1M3{t zG0$-%8T7*ZNDsUI)4-ond|!F1kw^DNLkV;Tx7_C|2Ys}s&>NggZi-V)PQTA{k`Wtc z%hcrh!E{vhxIb!UIF_pB<`l|v=rtv-p&Vpg3C1+uA9j1tiX9-j>mCE4BzL)OxY;it z!29Ee*ZtYLxe*6>{4ftkV*)e&`Q?^*fW(C_<`plnGx#p2-G0uW^P$Ty@Bt8&1Kr($Jak=G0>3ke;dl>GXS&W+M+w11Sym#c76@9wFNk$B zW(wPBY8a^ubYUDPZ|G52miCfjaZgD)qGTpdc-V*OP7)w)!vrT!n)?TfWs!>tEE#bW zszM0E5FJAF9L%@-X9E5H_LHsv=h5HZ-p!N(+ldREa=CDOSKN?g^)gYAqf{y+>&(#Lpj}BOxl`u z?t2PwLw8hk@PS&Oj$?r$GUv`#eHRiYST+#`rtB}SEr7JJ>_8Q$3AQaJ%W|P(1lTiK zp62iJgR&>ksgU}7CCcQ!T?fJal&V8LkWw@K* zBJaS8!LX-~>ERb-{#LfXBg5^=IHZUpO9om$%euii$RIuZVlU>EFC5tmnQ^*;A^SL< zL}cY9yc0(pWQyoUUp7aLGq%nGZn=eOO1oT8QplpVvqA3*K}Ke3gcvO7D?|exv&42< z26P`sMW!?w2G*cEK|x88_d5$>acoxk;|DuUyhtFV`QTy0i@vkvx?rse9JCH&U?eSI z^#U86kBpo}6gpxhke;&WCDA|Y+a~k#{8W$l!OGv>-@dmNd^G3IU31%Rr>{elTX1@@ur^nsiF zc=56W561XP!?34$V<^EfxYGN(M@Pf3Tw8}wfz)D?21yo7+o8&8HVY3O4-%;Y87Lih z4;m9TQbHBJt!iH9nnngTq*teQgV1Vm8hAm^7wB~QT*o2zWJ^>>gOCN-del^z zor_p-;Wg=tIKK<(&lw#uF)ik+d`}fDn<#w5%B(Do?6hBB4itzE&t&lj0H!LVCJTcyT1UiiLk*2hfkJ>!LVqMT2Ny zKg^u_{A^;BPiG*ZVBjU*Nt>Wo)wYQVLdv6TJ3+wI3YJFEM-9q#n&@-6UYdeB|_42)Yx@wO-v?q*?ldES;G$kLwf`#$sNf+dEG z9N1JDySna1ik23cBH#m3G#ZxRP_Z5J`B{EEpC6(3$qSBxcJA@^2+`5TsxY0^nMbQH zK+_`*1(yyl_i>W72q48;91cE9L;@f_^r@|bdIS9&5TqzhnAOV@1i^GSQ+kikrZf(x zn*i3F=b zxh@)4A@lw@4&*b;FvG|ngf+V6A=?IXidy&vo7&c0{qiOnfMTe`sI!%^WtUB#8LXgf z!LSUBlaNacn9iISxP0%-=`=DI&&uG-vw*1550$br^G)-Z{#IWmu6jgiaio-BTyS5O zw#u`N{!-%v7>pFoq3YWr@xjHwoca6XPK~o-zCvy2GE^$vQU>U8%_zbbr6o=4Cs;+H z@V{gxq;x1WnO;;hGn0I+NR&rTxkff}s2;Rqy^1{*igYt4ztbYthHkg7ae283pcW8? z3Kx;5rsuRYZ{ zvcn>p?Y6#h+SFLUWo7wTVaW3$iy^z=ySkCE>?0O=!D?Ws2U$`*&5jj}rxZ%}kL`oc z?RpXg3NTRb5B}6bwU1wOhynJp&CjX+rMe)^$_YGYddsaX?6z$DlekIW0r)`MgRMVxqEx9ExHlU6Z#{o!HSS(;O4snFDlg zWnSx*b%7Q*f}GqjEYC0^%07}T^}T{lvqjfrcZB$X8Rp%%kooD2<34e4%u#uQ82JU+ z;vVI?i~zl&#s4MKnCZK|ig_9uqVqh^my}hkOKL}5PH^m@pIY-pCMSm$M?dm4rn3!n z9e_NMq;Uw==yZsjiVp7&om#%ciskunl0(cJw|CxJH*`p;E<{sn!S9Lcx$JQ3mvNY_YOOdi?RBQ2!og zFjV`}binq4&zagG^U|JA*}Q)CIk@>Vxw7OGf@`ay3}i}EPXfqH(R={jWlgIbw~d0V zu1YT{fKv#71uENwo3?ls5KrZ<4_#E2sOC#+I3XQkinBc;#r<}zHJyndWYz$a&{)yw zQ`S{NDGB|~od|JQ)2EqzjrlrbScH`YCVC?lz?B8S3R~>FY|0Z!fZHM3 z#&A#-Qf$J&ba5eyT2qKelcOOM_ZNC@jDKEKgL!+(kRf?whVL54}x$U=a_0vOm z?kf^C^vT#!p%tRjgJY+npkS&eafQ3Os5%%KxOKStSCuyLKxo!v{lmh{&Y=DjgC#2> z_Z&m1GfBG7-HK{J?RG6p(UmUqqydDasW`Buz*zEBxGXZ2v9pS7rSzTUZPIvJ_x#eg zdKY@;cVuwqxA#{J{yy1IBN({;=h^zQ4l;zGCADzq1Y-lYo45_UQUyv@qkB+NDG}#+ z1z0v96_uB0!pSC-<5pEaPh(e8;HW7RO#ILR#b)MW#ze`Ws@r~;V#%i;7tCk*X)~DP z4kE+r^U9<#TuZg`4XcmS)D&6do7ho39^}`Q3Vl6`(lcEWbrzZV z)wWEGW`_5FL=DaT=e&wQC8%d=qPtM!z-XdEKMoPncDQ6 zpN`U}Yw)~KmD^H29Y#8E%!`*c%hpzX0hE#`5a_ns zN1f+|A~RB}Ueu4|r}}QJaz6-Hqy#Db0w5-Mc9)rTjW#*uE(Y4G<{g@8}S9v$y=jOr3X}i%EE_8=Fv273yn>%L(IQqo*PtXN6fs zry1UL7(t!U0R|)p1m=@NE^vS3bPi%iS;zGe{3e=OWd-hg3PMz|7W6wn9iw};Kr@0R z{uFVQ^<9(~>H&e69t#|as)M1J$~P{@UaOKthrn3spgRYWBPx(%)s?41#sha+-0Yg_ z26zGt-94ORiU7JPx6B9q!vlqPr263fRSCcUQMu64rU-+SdEw{ZyGZvXKhoNE?uTju zfOnbBMaiQ@`nYT_9ev35pc1A))yAcF5H(L%j@H3jO--UI)(N7tjL0cbMfS)49LIV6 zWT`l>VgXt}>H6D?MC6GflmJ=MYmw@kXr69ts+b(Dj0NUq)D=WM*V8gKbfGByVPK&Lw==T)i82Gu^66!xDHR0GdD{*av(L5Y@jyz07yPp_ z3rikhm9CMejO{3pYvn~LElpC0F4xO^3Lz8uQ zA!O#UXmF)sn>BaHz;ThYdZw+?FUnM4KEQL8>WF|KoTJ#IX*QI{G}$?S?l%jP$Fpeg z+}^%_qgt5BRl~2RsXTw+D&GXa^&%z!QoQw% zIsS5P{iIa!!LR`)GQhPUX#>ASN0%9GVhZ*F!ElRMXNE6zT(oQB% zj@p{S<2jO`yNIQ{1A5^~3fUPlZx2g$T~+czT8H`tF_Tf&6#;ziBYIyQp8c}|gru4y?ED*?4 z08`zdyM_iK5(Pt{+Xi|Pj0vdz08s4Px`aSRpO}&){2qXd> zWddE>oaQ;J&b;<`Su6^8ArOCnozo$%gFxdm#_bC0C>L+z{J7IYRB(&%552>3#me*f zW#AWK4q&_8$|7fMU?zaNv5$V9WKXDuU`do6GaU6LtIK{mQ$fYf`u4o@Mh@AR?(=RB z-eLi}x}2uA2wYQV5+Hd?c%&Uw9N1Uq4h#67r2T%sJ7AWi>5g@fnIPvt=Uj`)OErj# z7$mg?7sdl5Mi7TVic><0=BPliQCDTCCF_Q)>yXPs*pq zMX|4fTR=cD;EivO(=gRlfnIG>ua6VG0g$I%Z{XBC?{}T>65wW}-@05^(CJl?OQjo7 zfP#u(%W$!+5rX+d-m}QBVn-(57TyX3S+12gZ7D#rZGj4@?JE(4u_u8Yz_LbTA=p!0(fK>ftN#1k=8oqRo)(x+F9ZfLZA`DahM_F`PMzT$QxvJwh z%bK35vp$x2ASGL9!)T^v#SAj&de>{;>EWIk)xi|Ho2g5Zz7pFMql zhF1(d3j=F@p_DBZ_w59u&>QNCiN0LFoE8YQsFZ)x_t(@}JC1SSZ%muAF2~ZY{-1Sv z+zdRT59&oZIe&7QeWg_4WwPf75#OEZ7KPKfDCSM1SQ{jgS5dA&^ft`|$X7?9_dKsa z#&yebJKy%ZRxplV(RDjB%OJ)0y8B{NMYbcbe;;fF#e$|3lfjXAGXe_=er>zCyVNnt}FPOm*qTTj?)b7Bv6c} z*Iafm0$4Xq(jc$-y!c0-Tm2zD+_uS!s&yq%2Rr)FRt?k9oMNQf)SxRk&VAcK?>6#n zFHJm$uCi@HMpaWZY?U%%7uwybW|}btBs$0_U3F9IH83?HDc~;UwT}m2*(mQU(K&O2 zjFCHKkPT%J@coq~RWgFZ-uYuV-S4L8MhM)QdJJEi+do)X+~o5oIGTYz+t076c7E;f zGo=i#i=RN?McK`QeXjdyI3xsf zIhT*S?Lwywy_*g##YlUlT8Q0RSn?hec4R0c>Ax75P3%ev#@Ws{Tel2)x;tP&unRHG z{fd?Gfw%cr9!`ic`+OE?&wFJD=(*-;;#0cZkauw8fa_l$+a(mY>)I4~ghGK3qfApy zs>}~eBey_i^SpK`R13nS7ZYMp5ML1cro}S?6p~y-L)OW+O(U#h$IvqU;PngIbBkEQ zowHVK%%6ICC`t-#GI<(|gGb5Rn4&9@PbMtlUr{ zu7O=F|1!OydSKdU)x%Ip3!HT6lEgEUK%wumFY`?n(>BBL2I>T!AilF&@3-1wecUv0 zb%jCwXcag2?|)pr^#P?DK{*TygU#2ute9f|e3~r~?YdzSrxZ5Ix<~@o73P&>jI*Q` zB5da8k|AC;I$`{on0Rd?VcSCSt1E+cG-p_hqPl4EEPxod`v*7j;|fMx^p=;UA0JG@ zf?Iy3Uky((Feo@4w~en;@T)!E=@S=eki|{Etn3P&fd0|FM*s|Mh}5Dt*-85YC7og5 z+lHp_tO}TAs%R|%R077KfIMBgg<)9uNNJ0q$~PT17)chD$CP{n#Km-5V!}AIJz!it zZ#~f^=MuzGRm&5gcXrTarm9I!@jD4~Xob?(s}$j)DTk6(r)`!wwDU48=H|GbVn0pe z(2GJ?*>>Xo`E6@ZGyU9KZ9t1HZkG#{!c`Gi8htN&Jt)i5|E!AU9~9Y%+xdd@yDX+{ zfinQM#tE=WLtX`$To{U6S(bTC*eIX3t95(L)`U4?S#E{Ilc&x>&DAmPg5M3J%Q z875rZV}!Dt$Bz8>WvFu5=e>AUr?(%cfvxG5%PXMAV{=RQR38NOfNpVzF)bIV1%_(K zvH*2f{8p>Fbw2EXI{C^I8deb$Js!k_~5~m<8m{%t+ z5?RmTqT>XM6(DS?d1K{3hH%p^FUMs}L(2E&A(lKU`a-(=K+How%J$rFW>6)Be8F-& zI7MBhv2XicoYz464qXwU8F1Ls*-Gi_lLJ$ol2WZY9|b=8l;W}*VYF%UP^MQF%+L!$ zPz0{s>4Dko@r!|FZMmR81<73x0<0lI#>BmM;#J&PCw>CD7 z7Rr&KZoERi{DU?kWNth&&36BZlTE|dyrpw5)K(G1z?#c)d`V29qpA8(q$N7!V8~A{eQOAI|s7a=^$ zT(g0*IK>Wu;;3mZCuw=(CLeu20~P$sB%4&Htm;8C-N2zFi;?VLH_?xA|9;;A&U-jm zF-0ZdP&3{xVLx4m6x)DZSeAQ8VR%Q0eczPahAOJOt=QHLwlyh_%Be^tqlCQvqexl= zg7F{#JH6&+nWKTvAPUvV9apz_d~&3`ST_ zU%m@=a`Y-^4ed?{l*MU{(mhY<+H+C7IBHWTjz-^=3gt(-$yVB-id#E%Pl3q=QxnMW z!6wn=qTV%hoVJ6O)K~v&1g4uX&XoTS6+qA|B8c;pu}LrIO>mL757}g5g-DmOt&6@j zHJFW}nWp8!H~fx1Ca42&!(sKOaR^uRURleB_uO9W*-tu4N2BtNWUySX^7=01OE_`t zhe5J(N=GmYr`r@nE*?JsT8g1R=IWLjN5BO^7FA*vsdE`09$Ns38!g*p?Razk-Lii!AD1oj)opXa978kIH4 zG%09k+R^cKuxceh`cY|S*rsFAzu@~ZV7=$JHz79g_P$0_Q>Cfcc1x2WO7p54+dQx= zDhV?#MqPyXLXkeGDF~RDZMe*YPcNnmX#mUOt|ZQz`F{Q8el_q>Rq{BEi#!D; z2Y{NJpglwSgM#LnXmYQ8m-SD$=Atn9rf0NGGgzk25dzU8#a=%gj=k?wd--D7U#O8Dt6P zf0W&~?Pz21avP>f(lD>qSF#<+GR6~=XbPSkcwt@`xd~!nL6r4)QKr#vBMGz*k=Rzl zaPT71;>Ufxot9-B>6Uc!`OK_Ae6^vXY3~B&5w6yk1x~AdAwYN=2ciDiK}F zYF%$xd{>vH_ej34;{ zQ)_%R@WHh@h74h{C1ib{um0p_a>io8H}m`#6QzfHw3~iC-^5ZP9|yYF{fy0JUi*Y^ zet&UIBk!^f0n+T#0@{%UUj4j`Jw4U)HIE`0>)4L!rmC8^*OQzHI@)xwajc!v1tJxKpNvEm&-`*fky7qckdt1J9ufoxHCPI9?)nFRjqV^`t^u zwG;4`W-;Ie+NU4`8Y6t?9i|Q~<(Z0p+#0!7o$1@^hA^<>SI^IF(Z{w0&WlRd z4;rl(@8s5`c({^Bxfmot;7NFTMAjeX5ySuUGEqu?riu!N6byN9&cS|O1a1#W`^1?Y z)(O^y4lR-+2#h~0?MV5?gnj3Nyg%vp)3jIBn zcl)EAH$Vc@bqIhoP-MAWCSBKdVNhKt2Iu&bEcY@YI9m2}-if z@8`=r4RtegBi%i;DnZA*oM%eb-u#0JnLIv8jHE=TY##dMbWI~Nu%Rios-}vTcUJ~f zLidFZ`KgwyG>bE317$(d6`;?QoD`Pz!R!iDJt&cM`~L0L9(U4F59$uxri?xs5|Z_$ zBRlV+FzgoGF$%{cPof4)CVdm>37mNu@nnicdG8VhKiNrh#spK z7i*!XCLK64v8}{2?4+ye!ZKOXp)7QP6oQdehI3+yV7t+o2^DyN`ndRrKv<%_U*hWR zLH2t<-ROR~KkEI$%8){vZmUx0z^}Kqn-W7g+G*>ndPIpLIN63s+5nIIzbM@(R|P;$ za%1l)KGl}@+*p}hu!0JP(ks}N@Wq)_4`JCqXmkg$oX&K{0{?MlCIb3gD->L=^MwoR zWrS|eTevrc?&bORcu6(jzFd|IJ!VC7RnW-3pQC4r7s zHPdqGS*E@M&T~|YimZFGm-f%M>tM)K0Q&{@@R%-1J!19!?XnB~Fzc2+OQWoA5>Pip zVEv8?DjBMxsj?GVse`O14OLNH(JQ=XS)Zl^mlr9Gm9jO}Y)E)vVy8^n3-u;`25I8Dn0zSQ+h$xHD_cG`oR z*YFja{G9;(Jkr!sWdrlfusFt1^IAHG$2!fWlo8E>H78P|&M7BdA>j(AHq#>P!!uP@yQp9lr9=55gm+N(*XA6!d zc)zAhGe|QCh86PLvT6oFkWA#12K&HWB{C)X=xDul&H0qYp{4A>MU7%zM(14vc{;fE3}y3~D_c5T5FvL{&M%9CL- za9cNkPSkxnZ6X`jNp!!MivY|(^rlzdK0BY^l7sd*-?t+9d|d|wJdw8NR3&MaqIjy2 zxLz5dhOP{QvdI~gMO9^5VH;!`I?Bu{)Gb*>KE9?PoqCG2&CbPO zo$5*_t`kLcfJ4u9^T-Y6CLVf<+EJ0W6<8)2Dx~qKpZ;%HUYNAg_wV1HXjOiHd;gv; ztiVMM?UrOX_vbV6of}>A@i2YtaD660U`Hf}oRGiLDV?s`zKc{V?aHdLrGt`sl;kti z?5T4ERsKZgBQvAQ z096|jBko|LD=qX8d9RAHtxL971ltM^fq6A;V)*m@87RktVjguzDH1h~$FD>Z_gg7Z zQWZdm>XkMq;#RQdb3MZg>Do}etFfnc`}_O1$J;_jTifps%7MxL!l7@QdI#OCD23<@ zdF9lP(eewRVH!roI3r)7yA4&n6oi;HOP(3LoWdha93p`?k;G8*s3d;qmZ|A^re8K~ z7W#S+r5IgdD@qr4SW_*_^ZjytXV~of``h=68#@STH*O`R8RxGTwk6#HHt^=QtjASaHRS{`S}6IT zJ8^lt@PwZ8X=a>#a4VVpXM8x+3kAszOZ-b$4t>K39ohH6YCkU*%me_)o~xaHKW}Xh zASdR9l?ouxGZZ23B`b>UYkAmj<0g^YKXNe)Q$D*hig0`?Yfn&uYq?$=fq6#kxf2*dglvOgxIP4`mLHWSaE z<_UyY7uc+8Ph&qWLL6C4A_Q<_ITw<0V>M)vXkj-JyVgR{h<-KKd1$&edDHPG6y=4m z@*@@GxIaudm6v_#$0R_FnKeF3QuC&j=H1>-*xg%3U)ie_JxKB*bGL(}kZPty(`#KNM6-MZYZ97HxsWMlSEU=8Ic0;DR z(A+q*y{Pnfi3;Zso6U5Sqo$0~InyjX@GM`843lEy!cfZ-)h1bTeF(`z82J8J4h5EW zxZ4MLNnSL*fiRSOWe$n!c<{;^D3-C-6wR+x$_1x&idxXCjaa!AL~3heNs@UO)?q{~ zEAAbvbA8+{PtLsXthvzTtn2pV8~n)k`-p{4kRpru-Xc1b!_a}kc^Mh#iO~GGqaJP! z3OQJ!&wXdZ5FnHXnGw8id2UI8S5aC(-RE z)l=al{)lJk0UTGbc=7#Ji9>5;<{c0r`0N@o3PDkbD=z3B?D6pn(0(fSfO1t zl=}D6)EbHvsFY1jf#JBAX=M$}3uyQ}7urGg4z+JM=i5aPMd0q@(Ly5>fJn-vw<;L! z`NooWZ`olVO%0QlK!yfe76LJUAFx%^VW))3whMj0<;1k~l_W#rWMI~$3%RNL?Zt9% zWm2VeB~MO%z-%uF2m-`OZv+e{*#9|-Du6Grc&WTj8mFEYX2@&Yq6R9Fk-`e)&^45{ z+n(xjA@tDgb~}}Br-!C)0g)@;F*QZ^TypY3l49i-SD31W{<3sP_}n1F&>fw++gyZ} zCLb+Za}2RDtp|A&1-3@1n(s!ucUT8@QrLKJc$df&%-HuSfvcNoF3Pf}Iyvs#h_bZ_ zYgm+SUan1c5qM+1Ti3_=m`p9mgK!Het+@(H2>Ot!>T_L}6vNSg#b?&V);z|VB%9~v zU=x8)Z56aHBU^Eg-Sjv?Z1G*!4S@$9rt`ONX~4PdiDlGIx2@u4 z8cDG+x^aaIP$btjaX#wHw3XvmW~oF;%vl3@L`+N}YdSHxCzZp~N(N@yGf=S5ou5W} zkSA`YTwgpacLs?2J(D0ZY6wG+0Fx9@27NWKSm;JttNF1@iIX1&m1kO}<3}DA`pH4+ zTJ$zIWzkR_fq79^?^s$E=^Vxe8mGGWJeuWNHvP>cE6KtTV#+-yZ(}!Wmdi&=W)t|n z)25djZ;v*`j{J4K!N%wF<9duQ+nHL+yrb%KrRPX-?%vjIVdzJd@&^Vg@y`3wI)DM_ zrcyO|l0-oSt%-!rr;ida>oRL<>eCBBbrYKjcSOP`U06)`ubYMg-RCnpS+^ouw6?C= zVP>QrQxaac4&+Vbe)B;06f#HC0y1VYFlYWJ;m?`TX5wb{X={>-0CA1Sb)|1iXrR&g z^>{1wlOIQ9S%MY@m(>X|`}jlGnvvG3CNRA0r4%k?%Uh*;N+`hcE+91jcUsj$O3G??Q8 z{W*hsMWc$+)NS10P7o+By#?T`X;{@f^_ZcAK@ewv6F{lcG3}|&WloM&!SV)4E#o3XOIGOXqgg53M&WgdcEbBq#~#gAl_ zRjh+*!Q!nTmKjD&A8S-u{lw_sO(!eYH)JC)D_8W9bbYLEKRa0ALHua|I>UCe;`$f_*VV#h5Z zXiOROnKPT)*IvU@$QRO^q4QB!X&D(*0Lqk6biBXGfJA18KJ|3+kbz%80<=I@=guwH zc3fqd(yP-|Y`5Kn?j)tRV0+)z*aQa8n;04oSQc0S7Ka?Q+~uZ=z5 zC%;6`uJR44Jdd#N(V^mkj_6#2ba)urmw`E)AB@nm4HLTrhV4P=kleI~`B6rJxQx7{ z8c#1qAk-Fua+#sR3*|YG9v5v$!!XnKbXh_30a^m4n4n~{<|XmE0)nJys>-3%J@R7P z4Wm>)Ncly~1n>7Ln;&psCzKqQ)8l6NWDyGSNz2Ie8?5q1=}k+gVWEhi)VU8?0p1`- z)GLpC1FF(*E{`Pz_g#nv9VG_v*Hm+#v0!q$zFa>8p1J2Vk9}8UNnlZSzTfW;@lK#tFmNpcx*Zmk7p?|MyC4OmqASbH3hU(qt^&gH8x>v!Iq~_l`mE}%pv>isl)A~+ z>pWkVegooy$DLeM16W**ZK%9Ta|*zgV>mjUBTw1y6V?Yqhhfcz$6c(NBJX@W3@-xZ zEt$!pVqm?!i2(V8DC~)DupT>J4M|;4hQUXt5(lhlb&-E(QA{ah9J#KKUR{zX({(e5 zLdOd$suC(4BSl4a>%8gbd&I59!$JNuuxMAH2j-ck0XeFuj&%!nI0Q*TnYn(6QKq=S zXw{U!-?%<`byGX2f`|xFoNm7AXd$Rq$&J>)&_T(XN{5lEoU*R5{*rd&ycPs3AOrKN z@?FEjZVG?$C7<9Q1-9Zsch+~$6SLbm^-!1M5uP#xIZa^8JAI@;kr-|<8m$WJR004jh zNklj*&}ji<%+c=RpA@M`OH@*jkS7*ZmK@EFAeoGk#uRvae@l!x?avQ|4lBs4_nU z(+6mlS4M92f&~R!vz6jG$r{&8mDO>+7hJ>STEumqoOv!yN<5i?&CM zVLJHBKxqKMFk4n3$`q%Y^bJcSe1JKyJOyfFf(r`MTt{aKKWt%cGRP%m)0AWC$zqLH*n{*c8uC`UR8?*0=G6{_< z`tSI~zOo+smdSaru5i!Nv4d0v1-K%caoTjtU3u|)e7V8Av2`?fYzy%Q!(wU}s)xNO zN}x5ianp+sd~eO3s)=>1(#U{S=?mlUVmr{mOl8T(vrxw4^^j$%shS>#qM52NqL}MJ z&6t~SoF1yGdCO{WW%D-J(1~EYO&gw`nYz#|4SY}Yf`Gm)h7cIpXD(9%P|h0`#KaRSnIp)jyQ ze5wtCEcE=yY5(ZY-$n%*S*^{WP0ggl4<~TmNa(;f%a%qHzflo`xh~-9S*-D~BWFYy z7a>4<^bm;xUG-L$J z%g1e7_N#%9j03T4+r!QuoIN>-13saf*8|XQA0uo0f3a1%O_Y<#VqYCZtor6nyc$bb z7eS#oZmQ@|lNqNnspf)8l>j920d&cI&v9%@47FHMtSBzaUI?6E@&HsE3eh(o1`g=2 zMINXH$w#S_N@`|+o|DgiQhMt!7kfE=WO;b9K9a%6LA8(hb&8bAs zDd~#RjHTRMw8%{ZNhXtOYb?Nc+;2lN-e<;+g&e8BOY##h*LRTf}{cEe8yRg|T^+0=sCr!!RwES}io#4po{c@gJ%ilclOvjn4zI8G8eBz{&FRiaCKdVc%;QMQt* zYA3(2Vd5J!YFiu#%RIaL`QoYBANM(o6;RtmY&> zb!icWaWygk>wO9g?ZqjDiHySZVH;hgATpB!65 zLzS1#fTFokG0|zf07Kb8%DQXxV~ZQiYmi?6)%1V*NM`ENqX}|5D&pZE z@-nd`$`I6zwh~rW!GGe|=o-TVS_ay`imS@}_ANiFy34XVYzF<=z>;L-QRsQlP-3pt zZ8LSJ7N`5;O9VzE?^3IWgDi*m zg9HuAKhOJRANFHgIIyQ+H&P76GGz^XZH)Dj_o`V;fLN~s(n?J!$9W6BFX1au+Q&LY zgc+L<7(aLg2+u_i6Pj7d3ql6UlvJ1bt-drMD(=$6Am%sLRT^3)A2Kh{-pkLtnj{X7mlgGJgcHvvJ{86|hBWI9>c@hnR= z=|@WFY)Ulj;7XN_X;aRmJbOVsM`iDz+$+ai>Lsn>ehhF{F)i&p{4~= zXI>Y4J|Az-_xBg~&lk8fIk5E@PPn5KaPyFEFvZ{WUPe`wZ|}+ksBP!NN|TmluX0 z0n!x!g7cPgrsCMRbOub+-7Gfnyzy{;UbYMo8ibcc3Pa6zlabEUZ9VmMLS@rl z@a8ZVF%>CWa--25OPp9g8es!yJ@jQ)#{Kdoz1}lRrHYJ#gheS&pesjclWCOnCBx~t z$cg}f?y?GN2u&R;($Qh)dA{GDOX!&L;X~S!L5z-V8i;5O-OQ2i z0QV?+*259InnInGwNvPJI2s*gQ$I>ONl)5!1k}KD%W3MWB&0INM0?ye0M|DHGV$D% z2?bx%l$h&TH(ku0Y~61QlP6@H#)2_UVsGXs#bqrbnZlYE<3Z|lrM|yEZ;w3t#ssOG zKYr&G8s@Zqd%RR;;jNj1g@1LG;}UEyS(yj6nYcM+`S&+6+}I?Zp&~2T#=Ad`1yEZ&I%63v7wOrAs=m9h65a(tDqL5dWVV;PnE^8w-mGbHieS5%iLET ztQf~vDAp|3Wl<|~X)?=SeLz73$neiM7@t;)>mmsQTa`X>K_3?tCf5A!e4nuCr=gc7 zAa_U2D~HxZ__VsAZy{08wH?cluq5y>4bV?sg$gobSkCsI9)?QAhu555QmvHTKm`Hm zMivKjk8L}QqRgj{G_#8G%&88IBRU=A6Ag5$O+9F8qhht0UT7E$LZnYQMvawaL9c}x zdlKBOpY41nI$p@*ku^B<`oO`a2AkB`-kBqE&vcebV zC`CDCj#zoli@wV&F%{MnWmCFR=v0`LP(x=1G`F(ylS0F-wq)Nd&;bYDETHA!nzq`=#Jdz%y|dWjuQn|y6{#y z2qv;KW7L@3vo4zffYiB0T2J3Yp3x(viyY=%e8~hEPuH>T0`KCtIv4MM5xoJh+ z2&%xNuf}yO@s5v%-x*}iQU4X3>=*)vr%7ymRmMK(rt)plIlRojO+OvyCyKNI^-nL z0?@R`0J9WDB;D|U!axFX2(y%d*fr%QfNL8J#)FDItNEc`Rt?87%{Wx~2LG*rnS)Ky zsK7Plqx1{wix(htrkBoFN-0OQA!~G+*QKx>dA~RE7Mu>8qwdE26z%v7bGKVAp4PD(E*`KX`QAr2^_}>lY|PSgF@N$M0HmcP%^VpmW5I} zHoyZXz8o32+Q|3$DjlS7%R=dyYbJTXtO)|%w4`qqxSLR2vpu02ML%>kRof zH~9F$nkoOu!t(1!k%H5Ka|;xUEa!Bh^!D?&q&Iq8Mr5Zn(Nr3Y>H}OTa^!5kTo!JK3^UW zNAvr_nboPZs`^OQ*!mbmEpW%BKK`kCgMR_xsYcOu-Iu%#KNLhk?#~Srpja9Vnm- zz_6SJeps;al6fIhRWIku=wi5YP+iBQd=blSBf5B$gRWgp*`MWxp$qObGor(^te2;) zIel)ifm^{8H0PXWN?Gc=HX4f3w&R1Y50!I43;+bZP%;s2sPN^B|Pysn$V1 z?E3cpxOJ3A1pymaG6FfkY4FmdDiDXuq5_7ltaCS@)WcSy)MYom4VqLP%p5XvT^^*r zH}Fr^KK$lS;2(6`%ch&4HRICaa+@l0&tU1s3ks;v%jrN_-S<;ll@<7R)R;|RNgwpiUgJim+GhO7wvuxF-Yh=?K^YUgGjicM8a>eXmQ0Amp zeq?`Dwsn)c(5qI2)D^Jz@?r1Pq516{6lbWA-k8yj=^EacC;IVe;7=Wb`|*6PGAgBR zS8OvqZs)E@;vg-mGB5IkMbSY77-0~g8ewhkN&w$MJYg#0A%dh)NHH+E8NNsDc+}{c zEFeat?=CHDQ#L54LBMpt(VXQ4*v(lTYKS$*k3ryTxs|!wo|C*WA}Ww%h`diuu)jAj zJ2uVui;uwE$@I$Q`gpup{<^9v5-hne!~!I^OnBXcoS1TcI*)17gG7&!qVsZ|ptmT< z2#XNQ+LFBKDefuVGbp$iE+tvK8A_41q}q`#GCkVV(~nA>ss}Zv?;4pL)C<7omh-{Z zvMOinZjsucK*bCNkKtfup2^f8oA~YX(>p((-=3cmeEd^UE8Vp7xlV6v;Jb*>-`=ik zn`Lndcb(%)B~0g3WK^0O+OB5|F4}%eM-j$QUNVti=DQl_f`^0b7VQj>*VUIy*EQ*q zOLhvPvw|E2nHT#|eQxe8Kd>}OmGuk?B=X1S;yy<+1uw!G=^x!-s6FfIUw;VYrj{Sq zCp!9KcM57kc~KW>#k7ibkrmZ2Pi>Jwhyr zE+hr#+oj}O59qwmr(u!TsVidJvfLm_quMx{+1SRC3k_E0$Y172bWd4dqQKdpg<;<}Ebc3rCU0hWdb(|EA;sgOQj)~-&1 z2ynuj{!Nk?oIkm;n}E+`>W{hrZD3Dl(}2T1ZZSiJW`@KiG;X$Hx_Na84s=DazJ9Pk zQNr{&1?SSkn4#%xN134?G{uNgZLe%8k*J)gWKMRUOE3SxMRTn9+gq-vRDMLw8MpWZ zR?H#-rBPLgIvvDUDLL&l1cgsU31QncCy4&7MMBq-3cW09*2UVhwuQn=Pa8QbyqOZl z28x^@qi+<abLoc_bwf>3e3Gq*o|z)iV~CAnzP33+F@4|45CQLWz|@Asw6Q!i)M z$h=JAB$Ib%bjO|yz&&-@32RU{lz5JzY#g&7G?5IKziUd8)G|JDNY$|$MCULGb8td~ z;|-T%$jG77N9KM&0m?AdJlVF|w}h*#d-F5RI{bqh{8xYYMN*5yvFYdC`7xscDDx2b z36R8=lq6)79Hd#*7%;rUUL=VN_Lp{>L*I6!w+GT$$krRnNAmybb})nn1uRTN+sZ71I^ z--UhO1YM@6k^cDh?S|5etuFE{z&qZ)zdzLbT%?b?Ku?K$jB}5sTsOh`$7QC|nQO-oZo3ZM1Iu0Q%M`6Y#q1!f`nNauuS_ic@PFiSy5kpkOH9lamt^1) zN=xKrB4DDC^n?1AE@IbKxNN5dtO7Z_c|m^&WdQ~mh|~eq-r+->TnoH_3PR9i7F0Yl z%j7)LBLFoWef}(xyO{-br`cmIV6|)NGdK!PAaSNc23d!7sp@&DmCNZnRY~vPzJCy$afbA92(T{1#*0{b(+L^ z4hV-2)+^BN`$AL|(K|P-6yWE!bPNbP zKq+KAEi0NW$iYp$XAReR@?;R}SXC9-S$4gWA#UWwi+t>7`qE|Eoyfps!S7#7p>J%| z_uG29zX|(_DEp2Q`R%Gc#xi+-iaEqPv$nv~B_QK7wrkol)gAC5lYt#Ywu&n0=PAk3CRyHZ&2qb3i#+zLx?iWfQqHUJs~`5| z1_y=W+q&LGbgKK|s;DC5vS4tY2JOoUI+3K}%S$ZlB8y&UPUQcR@X(j&csK$VJAH<5( zqiWS*pdTbvH+)GzKHA#)Feqg9{?!d;1s_S#4zIZbUt`_UgmDE`xunNlm{aB36?AdK zA`K`$rU{6Teb;eZ*H6JhiM>Ut+bMy*&$b;`16k=Rd>Pf4_hqQ^0P49KxHWOQu|KZx z&jBMjI>{&majtU;b|Yxr^<9-JKJz3Dt}Mluw4Es*!w1@KS@<0U9oLm<=S%x|rW^eJ zeT%?knQvR=199W~CLZz-g)n01bu^xBRy^;UfjI>yi@j5!#N>z1?Zf%E-|p}AUVYzi z(7YYM(O7V9ktY{;Z0^YeaL>xQ^j%ZlXy`x#ja|^bhXR>#Fwr|e#@c7R)=y6vWJ!{w z2aabeYzHyj9oFQt(IFj;-8NwQhvo%5D{TwwOG8Z2P0&9Zs_4{6$2bi9AZz+@Dkv@{ z1tqybO1V%B>2Mx>q-5YE$M7d>$6-9LXFQer_+@#7p5bX}i%2_Y+E&AhY4_3e?1aAi zrkYMXUp-y>mW9ZGXzHs_PmpDel!UrWClj`MC1TLxT=O!KI$^Vi*VPd zywD6kF}F4}8Gmet&VQL$I)=N$KeaAjSu$`s4s{bA51T~IQNV3=Oy^DYNG>6bWBnkX6NTn|={lfaHIZ#0+U#v~ z#MS{#NeHu?&$l(7Km!jz?9>mXt5sA9PgE{Cu^pxrC_SjGy;sFFU2wCWkGZ+ruTNuK zZtv`&alGE|pPu@0USSpVvqYZE*ZBL{daKj=+dD>!g4dsK`TNr4x9{5&nST#xy65c? z?%n5!m#KIqReVb#*?N0iUyPXC0t8G3b5c~yeWe|#U?g8g(q`+rkka%AJSFVZOhHbaZ{O$RrIQBr}HxNe*Md`8=LQCC5u0Aje`*Z zFevo?D}Xinx+n8aSxx1}sVx>T@v!AEZ5#F$hug##*BIa zrvBaP)+fkm;HBS1_gUEc{dqe-Fj?9<)8NrWt$cFctF(RFSV~1~CQCjizQIg#$*iUP zdcVJWhwyp6aGa)leG@0*?TronyuCi~`4rh2U}5%}kRD6A55_F{7^mE!J1TWuwVf=kFI|cEe{JBSSYk8Eb#hRs?KgRZ zml7&x*q9bOL6}6gscC9lQywjNU7{c$3+tv2+3*AkKuubpYcWs4w{6Rtw{^L^NMG3> zvYIc{kXd9j1`1|xX8DZW5T)Pw|GF&Hw8?7L129& z8{=|QRrWCU#rb-9r4&ql$zEEB=Ha)_x0k}po4Cwqdp##Cf*t}S8ahi*@9pV!dEA`6 zq&CUnh@=GBC+lN`XjzgaL+qQ%2aOWgu73I3o%8Lt2L5g4rLZ`yay0U__jTR(v;*)* zTk}|q#OTMpw1+a5?}JtiBbLZ_{UFUkhFlw7K-WAiF^HgqkqX*j-mD7_(q+DVNw{uT zAs%=>^%w}EC)>1vMs-tq+jcEpa+g>U=-NaJ>zx%R36qrr&in zxZm5Gc4$slfVQ?H!GF3TyqJQTim6vh$)Ag1osT*>+If7)i)I+-Tsu&fv_ItdgpIzF z4BrrNARQK!6wg(-B@_zB9YX8Ze?{Hop8k6mErI1q;VtoKn8$t^YjY>sp~8j3SwpK= z%(k)9qS-FpW=wJ|3vCSSFjzK5l|;ib<1Byx{=B;HK$n z?5DKVkV#s65kwL~EnO&igS?;){h-91Ub-68_*8gfF&sdTfy!@?f0gTdp3GOq%f7>J z-qEXg#CVGquS|e$#I{u*#I~TYJDv0B-cJ{*m*6+HOo8s|dsA0$BKF>d`PjhsH&vPz zkx|?>1A{SISoy*q^d@lE&lh+Tuj{pt(E=!dahj$sI_@Z=rQ)+)p6?avMU&HImC^C0 zXYt0;F*;&(R|eAKqrs@&Pyc8h{G);8ASMeb%qgmP6w~`@_4nJ*>L@tTlA+E^OF%z1 zF!)iiqtLN+nKCW_->A6qgE+0brb&|-TM(2TESKAv=^;52d=r4Y@v+W50^cEzlFSe*Jj6th}##KTS2GO9l|(Osx>!rF;CW;^qF%gM5mw zXi`4A*l~20-PIhh$-+yu2m8g`S9 z)68VTaOA+%KbcUTe*-amv+mnw=It_H-_oP$s7KJrjNPz|jl<0-NwEwk$81qHG+AQO z=%b`rVyb+MfQ#NNAa5{N_nFB5J_gG^T}FqOfi;~>md{fe$}j7S|C>cow3Sdd-W)r6 zZmJyw#zFO6JVcGkXIQwZ%BWmHMl%%XQJk;m>w@BVUZ!yzz{?9@H6Zc>uzOAJ9(IR= zo>P&E2l8!vTSsGcWzzu=a9)EEp4af;Vbv>lRXURo<*wxCwZl&vY2h zkIW;R>exIpVOPr{KdtNZUf1ui@8iApmnyxyzdi4pG8S4=RCUqk-$sZ``>+}Ac9N8N zy4~Jhg)lg6MGu4n_J=Qj%_^UQ$ME_d$Y!8xUDr{@kJa)%HxFzz!}WB>#`T3fA?$ik zU7h!4jy~#O)r0~$nVsS6hxi`;+fEkhGF5luC~|l`&4^6N(!VsfUq3M3=VKTx{tz%A z!*?l16y(B&?NWHot18U^;c3TW0-^eRn&zQw&ht35SgoE0Tt6~T*R@Sqg@$UlX|s@J z-YA24=B%aWXlm$3p~vc^l+cRG0~H7z6XTJ=^zIHY`)K zP1|wk1lm*!xPTk$uI^mFVGQxT4!X9T=ZmO#pD$(7x2{~?0GwrROR?^PD7ze$bwsdX zO%Ki)Inl!LlyG~f#*Pvw=1ZHEX@vF57-aSB||%b z<6639hDd*&-_nQzIACV;e7cBM=95yN$5f5*^jOE^wECU*25;k0InS^<8qUnyL!scY zsXJU=OHW_%2K+iNx|U?JSF;EmjwdBseH(1d*KTC%E(oDL`kqxu^Hfp3_;}()Y^%!7 z@aYa?58>@C{x2^2$eW^0L{+V+LpfAcelq3OsQx(jp@Z#95X^b>#yoD01QFyC*}&*w#Ydw`@;0v8U>J9wlA6VO4+7 z2YrhovD?P(WSoJXWJdUI-1N)@H4W;6;hC@W z{^~FM8)7W93jf=10dYKQQu>c=jQXCI4GBZ+ePXu8IZICJ@--@1S5R7+n1nBUdKpl#6 z1D2nhPE_A`KwF4j^dE&}8HPtWDTtLR)ahQ}IIiP)NU3cT$m#bW5j(GN^&?1%x|zXQ zbvC_iCH$N4w%nO)72~pTV2T*LiF?|N+yp5W3R7d% zjYF4f;sNTWX*l2sRcu)|HO`_HACjPO9Q@VR27E~O%PIH|F8Zj1o{2G@X4B&g9799F z{S~(Lg$MT+=L4q@vjbgN*b4v%AQO{w1~e4#oq6h707WYtx~KCls|DEz15}o!V{Z0HU?HF}7&y#!7?^_C zL2<~l?yGLS+_|!U6HGbh@;@2aOQI0#7W7P_EDK%b-+l(B7O`yRO0b+DE3>j4dMbgS zK3?Pr_CuiE1bkjeS31cT=4}4)^>z-+v`qkg0DG$E#<4%SMd-yb#nK?~{lGK&(}~g7 z%wvSn5Fj5+m(to>=zDwnw$Pb_Vm7N&8>U7c!1dg~bOWm49owqk-|yeu46=F57K1Cy zTgY&s6OT)-n;tw;Yi5hj5AFqxEJ2ocy?;9IJD1FlR|yOPmWxQi(WoBC3mb=wzY=(B zCf?km{C}AH*5iUy(Hz$|j(b&=922axlI$Y>B}KuKIj6@v7Azno@m~x~PQr_l(9{$| z)hUQ(x&AK(7NR%?^uuvjWu7b?hIv&&)Cm`tk|2t;4VJFZv#OIMAO2)q_Il;i%#$I@ z7Ue}wO(q44R-Vw6)8Vgu^4`ID6Cng4#+k{gc<@B8(d5nwx1v)P?b5e(5YWkBEsR1i z!m;5w`8%Bh=#!Ce=?1ajHiC}}|G)@TVz1}xoue|F?|x4t|8hBt;qeEecq^qu(ETh8ZDx?QqvYRRVSvl9AxFm$=p!&a!JkI-=1R(?>MGCjrfF+{s>?WO zp+fa1^U?+GyCy%o5Vx>>KT6y<@me=a$$wDH9+*jsn}OUuo){ z38+LzQ`q@tT<&64^tjn*--CVZ#Z;uIItpUjmmSkKovNcaq1WTYL^)76qAGpp!7xrY zcpk`49TM0V6K9nVh-^wmULSJ@8-sc2_Qdx z1u6sjeqO0=nxZ4G^Q#_(G7}ayD9glb5y<Ki& zpesZ21!UluKI`zM&J@kh+lvS4?o8*)LWRtFo|G3G^9L4N(Kry>wyuNLaks0@gBg`n zr86q>#;goXh=nLQqt87FydP-6r+K}(yOLYw_YWVk#oqhJ)NHHwo-d#MxYAYjC__1T zAP=F+Uu1L4ki3j-2mJ}U$DPTlP?Bo+bzz}ovJ8Q^WxAZL z{f?ew-h%u2%HrQQEL9CCW>!Y}!N3T~AOxSST?4_h31Ugl&+p)sSv`bQ63fMZY*tV@ z{${DNB!v}3s;B_&CO{lUe9bRK2|$u!OI|I<%)!h5?to0s()?Z zzqXew49pBux<{YNSO2Y#J}M5AB3UwaQ-BDjyf;b0z@^NW4)8HqUkI3A-e7u#4!KY$ zxHul&+%}uDD4{Z=O{3zE$4U`Bv^}?Z7k=*}uMrs+*U}IBAQ)t1S(Ng;I-)X(4Vd>( zs>?DNn67aO9?I*bi;Tl=uR3WxqS3*!-*;vOz#W^nTgm5~1hsq3&LY2=6o$5Bg)91%v64;qEu z?BfN1MU?!f7>pcA7dk!w=O%d;{M$-NHbGPzS)#qob4ArnY!gE;?w6~6_k0&9k6*ps zJJWGoPbC9;$*Gu9Dz1X_xA$`%Mc4Ol3w>`Ci{m%J$NWP&!%r8+8IZ?}eNz>=DhoK0 z#CT)yQt%og`6f?OCqu9a)2X=q1vH-D0! zT{erdCB>-Xs3=zsIu9q~EF_mC)=w{I^#aU|1+NCECXDa%A2_hTckw zayTj!VDi)RGei36<=N;!sJi9&nG==isffmJ-`>(N>fYY2DFt-0|M_wMVY^HiSUgYW z;z!PcS(C91NVtL%LPSWqbWO&5$@B)0nI~~t)S#l9D=Pi>d)2KdyPZ#Lq&qOMgD8!` zN7B#Aj+r2Yg)iF#>LKLXKE5Tft|z)#0O~#7&inA59E!STVXKDuMmo;j(lo~|X}yfg zFm)B3VP&J+@tY~nsLo7sZ1uDWrL1wD738LWJMjNH1^TnyWoDG+D-1?Za&gkX&9fK< zYj{a!e*V?h&bcI52eVY5On^hG?VW+>w9QIV7{Yg88%$JGy$^e>@?{oL z#U4F$_okkUF=!&>XcCaYSNi>;j>v^^FqUJ=^C)CP$~`Tc4pPxE)a!oEqCaWtWcjyn zOF-}SO=ObAxWI|`uMLb+%Zb7y2T}Z{^CgK11%p0S-aK}Lq`d$S^J63H=3^M|sH)+l zLz)F)o#F!D(lEJy|GvaQ5>V}Qefy#6e1$sh`3ocvbAz0&i}9%bL&x+(lmQkUIvkaEfV=k7ma5d#mMq;Lrx}QX;|>#Pp}2Ut2><*3y1b$++8heo z{lPeo$9pZwd&wxVg;_%b3G?fj;`%(2fdMhgiz*4T3+{9lWRAw~RM8R?=MVGvkAIODAJFi&^-mM4iSWV1cHfR6TAFyAlr|+?FHG$ z3<9sLi~i|tdRdO9+HP8xmvYI1^xN}W9!J9;?@tVs9M3n8F>inVkcYo;$aj%!F)ZlO zyteyzgAQ*;G_~mdnwoAI1q%?KK&49lvdmD0fktvTU53mBL8)S=Wz~-BP4t={x3xa( zA7^mN+ytxpmsIMpY3e>c!-x1K8Twm#P>u(;DqvvBqu~oUF<*Nm#)!gYZ9B3%T!wWj z<1{yQW>ZwmvaZAm{4_Q-WHI8btad+-^nQ6^fBG2dXlDsP9Y{1))~x%t_T_q73If1G zgk2>Tf)ejRh-hs~k(%j+X*pfrzI~YHnae8G&ZcZQ#Ts`Z9qnLwe_vxtq~G5AG>E8# zGBqP*qRXFKV1G)>AF(D@_N3SHJyK|~s_6ct0_7=)gIFZ@_W5ZwiM(gI`Qq;LtBGY5$17duqKR` z=TiKN=NqMTDJ%i{Ld9_Fs>J4HiR274p;ej0JNa+D>z|l;P*502kvf3w=q%^`A6gx- zqieZQ2o?ruL*6nXft5Dd#v7Xtm7+dn4deZ__;m{o;9wyi?|5$7<1=@^kbY#WORhEUeZ=j#I~ zxtn>k5vWZkpX=O@{V19qZ(|(A_xEpg7{spQX;uY>Oo6+){i&J#XnBzk6`Cs_ zA>wPmV6e{p{))lqdObCiYjkR=4)kLHD*-GxPIFsUT~F~LFOx_&ERg4gyfe@b8Zxb8 zl8O5*ieUWWc*G4BJ6%6m=Ens3S9lE;M~m{59JQ%1PWq<<@=u&JRht$Cb6GSQOjkQ> z=2W#U7f_@ZeIkV!-3fyro9>VA&0axo#0Z0^oW|3PCS`&R&;HaiM`PGK~H0I9*(oYwBYc+zr)=Kik zX6bh2ul~kwTr|^Z>MFC3$hv3qW;ye%zUby(#9Y#co{aB@UX_}8VG>5?GFFSp)1VN|fvUdi}k5u@$9DFUR#kS_3Uy(97ti$z>)gFEX$JF!p^Te+G1B zmoKSNkR7@zqr|J6E|;Zkvr17UoXY?X~^SwGvfISQynZcF|-{ z(2H;s9!E-_s=6Zo-?*7-8;WXZnP;lmI*-C+R@e3=y3tvZr<&?j+Cf%!uj$E#tCD|p z{eF=`$sC}LkO)XTXmR|>mH&0##Xeg7)VQXkLHwq!v$)3(?*Wuxve4MjG}EWt$`0}@ z08N_gBEw3eIE`VtBj6&P;+Hql_6LEY0;`;I{WNp6}kXsPepj!_4Da~`65k36C zvrR2~$yPv9Xn%zktHQvbGl`o+LChJb~>;1x~i0Ufj%d$yP|4m zbSyt6hTEL*wXSp*YS_JG=?6Q(emo`7156BL!8Fuyl974mrs;DN`k$(9$A+cpik0tR z;PBK0JeMBHt6Q>m)UcMe`w#*^*GBnu^pt;b8#l3H^laU%ik;8xGqS)z{`)*@`%=oQ z;6;mDXC69Pl79WSnP8DstQ1R^_D3U(D3R5U2O*wem=>nWbkU+3$kyxaZ*T5>YYP7n zNH6d8sUoK^g}Py6aeHfmFm&AtePkg;dp$q1or)do!$F})5txQ_IOM*P)y+J%C1_>n z)?H6UWXOlzL3JQBSa%Redx&Mx=LX`yS|R@iU`fT1@+UV1@fl^&pm7DVpzG%fYQ0t4 z3_~5Fi$>nXV?84^wDG)m<+|iKqg5y<=!yZKsL%~&sT3x0dmXDf8QP?%1f`h>W zhfK?(`+NF(zx;!n6yzAk5B4UGz?5|9hL@-Fa6VOef8qU@o4CJEtlon9=cpYNe9u&o zmceenR~64|re$nVEa%O#bOn`y``zKF8eyCjbQ5AukX&U zeKd>Fh?$b=m)_yEbqtb$9~rcM@hK@OK5|E2z~N))C8b56&M;L}Ie@F66}3B4JRcgF4$GNcP@lH6I(>L$t9%cf%n z2o)q)_Ih0Bo(2j+==m&^?@VOmG|wukW^-QyQ>9`ApgL@Yhxq~qpf?1CpitKBJ;35M zs6Mf(!-U)846r`tLnWw;+uV&cCB>?Zs%6a4Ar0d)R~^(b=%0_q+zuB|6LwO56F8OM z8JI_E3UlDfn(}#DSvcU+#L6$MCS*j8Djfv{iVd=)87P>xNBsK?P24m7VlrI1OCCAM zx^*7vA_{#k@PdjGntynC*}(jiznMSq`E8L{)y2hMuqsLvSVnbf&9!m0oPnsa5 zM#3lWcBUIqMsLgeT^MRsmV>^qFUZto-46|@HFx`iYPtcK>-y=kF>Z;T79@Y1V`!qH ztpF>fG`ejVr z+zp${``dLLioEQW>+MIB-j9jvuUz!=@vS`kSo`x!*MljDoAtCIL0BJ@heONZ_~FyJ ztI8Vzbgt=ITTY(W#SXe!njQ4RLNyLmuNdalMeHdQtdDe26EIK?Cor!Fe*?iKL(a`( zgaZK@qMDMdwuWH*5P_MRks4x)r?1??F@SnZpn9{j`lf2?GPJ9HI(NIn=HzxT4r>)| zmihIV@KfpG(?+uTF>RpKSNpAR{YXxwpMR4=E;y{k;V}PMLz_?9hfCO!A;SqnFCDiqa}JUDf`y>BcDVmVh5YOrKpjj3-abJo)` zax{pp$VYqZI|__VPI*3Axu&XvGDQl?rVlA&mJP&8`Q>pttJ>L>^9&S$^`^Bs)a@`e zA$w?gy~l z|I$1kHvZ{%Ss00qeTe=?H#YG79V5!YC?JhZvS$9F-C^JPHzPYnFLzg^Uy##u~w z?zZ!Ey8j3)Aq&4%dq7VNM?5b1^-hkcw)UDx0X2`3&q$SaN}(Henl8)SH$?*YC;%sh zvOkcMH!L(d>lSI@+v9w6uCjr4V~t&C7R#lqsvWB+$;1UN*uY?E9%|2bD2e7izUe0= znWkk?TjgNLd)_8x(Ynt=jvPw!=ioc!_t(ugUvA zx=Nx@{IKv}{>5KfPh~n0Zd)DXf7IUG4E#Dw$jq2UT?mgsIm~gQY<|4Gf6~`H|IW%{ zpX7V7KYp<=hZI@Q*LnUSl(UzQ3q>t{(8Vn1mS2T3Lrzeg8{S{OaLz7X5jLHOO`SD+4pqM+m1LKPcY+ ziGg2dK~j;J$@0g9i&c+(&kM54AK#uIP@U)B8kq5oThHbAQ7IkOkV=os3o!I~PHy*8 zZXEXqZfMFvCO|p}QYpI0GBYk5MQp~i*N(ayRFxl}0m}oSHC3}+YKCEyW?%|VEXdf# zis$UIi>zBw0U07d*c%ok?)#b?G{jot1Rcz-FE_6Bu1@J}9lk24@bZmYaJ)F~zy%oYnK4ZUFmD_d%Wxdqi&CI##<4PzOd>1K6P*w%K(X6_I;P=GxuzP5IObBR z?FKAjl7+z#-qbng^Ayex8z-Ka&>&}|-`Z({Cgmec{<22;<;~)6N>sz*2LC(rZml!* zU!mqd(jaz;hNe^L2|^#}hOp{|yp>Kay~5`F_WrixZt_8uU&W=Q9w~sS6p?qjsfGEpoab>| z%VS-nzGJyqk*>SAqa3XA^V4~?cCzW`&A@^tqR-KmRAR*mY+PeAIUmNdAU{r_+Gp3{ z2P#wDY{~uc)!yInhQZ;NdC<=f^_K?zu<*aV!Q1`)_p7J;Bhb^fr}t{*p$KR%uM_4m1&K#DAxi9|_gbTcQY z1WihisBRD>R@5=b*(i`(J{&c-9M_8+Eg%o665n%NKeX$ro#r!0&M)!dXoMN&NPWwl ztiEZhvhK2olCgTE+Bj*7xy`DI?5<NsQRB^fj%`{5KK&`Fwv|x)4GMl2G}TWy?Hx$E{l^o3=&Oj7+t$ zMA@v33ym?NDubDF9;c4+xC#X9)2bdIRdQ>N2i;4^Ll3-xHug}GtE#q4q9kpbp^05J z>Zd9%@(KY;QXt!Uf;vcMYtn8fq+x|%Hy^V9VBi2(K&Zc?Xfk|c(%QfJyZCHIx z<2(*iKEA);Q@^t?r(d^onfLwOy5S3H*KDz<7(_=H!hi*6Pw_yGuD)CLkW3a(kU!L&8!xB1O*-v;6YGl2Fhev zhtfZijae)416BDS419d)*@|TPUk2grYyM3H{*V^`@-^{4igjEc_7y#t2$a-eQiENY z9;2Vp6Uc1FI4i1QIG(8|%j08-@A*snJ~CGJC|Gf^=0<-}w9Dzf5la6$0l$N+YeQVW z-KWGvWvmFqph)le-BZGCDo0H^8V6CxOGh;*Ml!}!Q>Z;Han_L~3n(yUS>!nB=t&31 zFL;^+O3%7&nyRPTs45a>Qy(*3iKo7Zk$UW$>qIvn7^M>{xSl7v$tqM={^|iM$GDqi8yiSYB50}!T4O^ar8QT0s` zW?9jZhP<#!oI| z>bgz{nqx|3yddt+%rQwHzKOE@BLBXgPht_~wrzzzppo=Ak+(ibin8gfZRlT=PR2{} zQ&Qb(KFuweG|9$}QYg4sko!RduC0m?ExLo|gw5CtGYgS)4OCpC5>lV3m9+I3>2lyw z7BB6VGhq4axz#{Hrd4OE#Ly^dcFOM!e0)tG{@Mg6h-FTr|BIXdI|Kje%VQLYXr>r` zl);5f*uNtiw^)hqs5rGf+psNJ!Fn%5q?wih%3Y3am<0q?-nP6-sBvG;*V|+1=?2wV z6oqk=6wL}vRWMPbUGjW?+tjeWz^YMtU2oSFfBE(WJBJT@dw&dxt?(>j+bgG^vTFMl zn2&BYoo3Ndrn0v1{ONQ?3JulHu^%%Ow$MG=YY}AYVPA0VHf0!QRg=Yel-2c6huF!G z4|{O7UZ$q;WzB%x^fC@D9!a81P~JW{j?#o*z8!@$Qsji4mm^&K?-Jo-O~DyhJrJIAC_ zbdmd^O)T4kn>Ka&SJ$~BRE0dWu34^a+9h+cfB}~53(fDf>jc5sG)#<_CkqRA)l^n3m`M7ruDrDG^8Ut@ z*C$Ss4lfy6%rMMyqxz$YFp07xh>IwX0Dvyr5@%+YT*@;v`JN8{#l2@9qyl+j^=aT2 z;#>LI#>d~nZoZT{%BH;hfBU8UdB`Z~rU8Z{lYa1A$HPTt&8?gq_J~EiE{k=je}J^z zP+y`>TWf{NV_WY|44uQ;!I?ed38ZFNAi$ak#WFx{S&aO2-D35Zg>B}gyD@DnOgfy& zabu$U+H+;jGk{^4xBoh3uDm}Sg_WsHqA0B89hwwPRr5rl8>*s6<}>nNUUbz_?WC4j}%+se*KWHsUP@M2fMBdJ2QuW-3^oKH?9@fhVE)#PNB3_U9vRa zR@N33gi2IhEY}Lu2+Vo~mC$wNKM{K`8xP%9V2K66mp%)AoHA^KzQM&Z_0^AEYrfRy zAz>S1omv51X96}bP|>$!G~`&Z=Qn(VVdBejl)o65(v1|HN^sLk-sR?{=&k)Pr0~&`M-aM|9p}(VPVsN zUXw|Nbxa$aR&<|nr#(N?cV>~1^-cNb4i2}MvWKV^&li!_te0u-6A&XYT>_ZLRw$hE zUf>rdQNEC%J`^06TsyHg_rQ+Iy0!g`{^UAWU^CyjU0OifyMg=@kQ;4Y_ifo;<2g>z!D2lreBV01}}EDQe^z zdc9>zP8xD@N!swPyj*tUqgM^T=#<@VuSD+YcDjtaV%f52MGU-N@Hq7)_xbOy@&CSo z>6F=&WRbH|O}@!qN$#PcZD=ZXc^++ltt$=_v$|-ZnWqv6%9;y@d*(>VrV%A##AR|m0`K8 z1-u=Xv#!Wq3mceHw(LWZ4r#6mt_sNYF&P>e z{Rg`2=PN83=XIhYbm~9+@v_YAJood|@q+xcV6B+t2H8np`R9C>0cC#sDp~dl$8SG3 zK!5IvJYVJW+qe5vmSvtH$71tVbcxG64uW;N!T0zeAnGVVHnbBK7W0G6x*x;;zi`?A4_=aT z2-_+q#~fH98q*J^7kRp7`!RMMb&bCV^_TBZmiNJhZY=rbW$KvQigFtIe>+j`jJ1FT z(fJHQJCTK5*m2?qUUj;>WF{YceL2J4luCb?SpBJM{ox0$9odxZn?sHeE21^#y0LBL zFfiiq)jt}M&+!*YZ!speP1T<2#8d^>Z3Y9UG5u3|bQ1KY8_q4I=H%3ls^#3C_qCIQ z$GO>^&Re77%l%be#{Jbx`SO$h7uIF)hE|W{UMXd9mLLz>hx1xwaG(DK+!NM_53mKYxG}3Ef;fu((UO&9HVji0i;fq%MW#QkU zz@Y3#PoF9z=-w9sA`l2JXJdGqHm8&Zy)FLu$wQ!MQ^wGldbVbYySVw^+g#>-)2}trLazI zU3am(Dr^i&Q(dRr+SgTJ2|spXfBXcy>~f}HH*;H%%n2sZd7cNsz0G`tFf;uw1gK$D zc@6 zJ&hdivfsOXQ7HFer3YtZ8;&Dr92Q(4m_c8mejply_kp?H8Sw!(pGZN)ra_%RI~* z)8{fxV5(ylLhe{D!?>XHfL68e%3>?&=bg3}E1`(R0zmTX+sj)jYo3#RAp(P|OZS(4 zm1TLiEL^yO&YDhAAghd{XJPwzWy*-eb1gdEP8df;#;dY%lA{sbBCgm+QN>{0QSG`w zle}}c8&A8RF6xhl{ly=tUujwY9~c-&0kjKLJt)DL-DDn$B|}sEE~7`FIlgaV!cMOG zm&fC{4{qnvhaF+k5t$ZPy_phtX6jGzXL#fy&3Y}veAPI<3qB;q`-r}@5Ul(SOc%dD zQ}WDkI!>JF@|Ja#Rp0=)yx2UheQ0~ks=}qKrpFgn&mD`vajEh%JP1?dags(^ibFs- z;k0<1|LQt7B-O+?%GSBwFYE5lR}?kIFFIM9iB;t*_3poi>HMF*n0}bqjWpd(AY=en zt?IsOQ3WydNV=TR)sC8F{Nnt9F40-&GD7WwjmQwz5hRoI*iH)rbzob306qe(YA{ZM zc>f1Q#SdEIyAXR8e<+v|e}MUX2qHfoT~=hw6ATutswn9Wr+I(f5_D!vJKcQ4u;rH{ zH3Qv)Ml~ePo6rjlY)trRQdC()CPosy;yXzhZz}VGD0z0@RLs?vmwERKGb$ghTK?MR z5>Q5ATIJ&-{=dJ&N7?iZ732zZkL{ud_^=7dtd4HFiDjY*Vg;f7Ym~MmN%}aUYeBgc zZ%d;tf{nof3_L5}Xp~Rm2;yh7E>ElIT4F!=_Gw!|Ln$ibS96k;-nYKTSEdG7`BY~a z1>FuY7>aL{T*dkLd2ED~>UDI0=ihEH&_8xL;Iystkh)P!CN(2aYiDuck}=(Np*uVt z^{++$UXt8SHu~mw2L75$y;{>Bi-IE4{^G#@)+GNIt&2-&IR=%%D#cw2yJ0y3)lztt zVLK)#)n%wV<}cxV9N4B7`@@t;W5Pbcz$1(~up-g`!5mg%5IpW9m&L%s2(#V=@s*Io zyHd4zdftS%*^_lfH%_cSu|(W2eVLV58sz2`k}NXsa{0lF^Zes__I3TZnE?|h$4EwT z^oG(8B1JkHeiVjvRv5~0moEq?m*}VgeJ4&aeWQCj-G^oM3j_bkGYh}Wwp5glV)_3? zN{w;Mu^CcL_Z>~9YpjxyQwDW3sim2|W15ntknJV;cNVVKW@a*^l|>OJu;$Ml6!650 zWmyLB_4gwW4;S>c&?aV4fGe)Em?k2{o>>-C*pct^<%eJ`#)yymSWw+tRif%P(F>YkkP2>g?Xca#WgDj(4yX&d0TgG+e!M7y56nQT- z*Oe@gYo^Y@#tH0O_8ZT{5>*)v}cU$?EO z-Tcf%-?$Tina`!_*QYDHTUSmd=Fv2iO~6@F|YhWtM zuWG2jHLvn7|IY7T*kW?>0TQCIraB;uVwpT6ssN5?ionnuj}n#R?`GK2u02iN!dIB; z57fOYvMtsaV@Jr0&l7w!jEu{R^pFv!r@?KP+#Tp9Pe)+H|<6C{-`Ihi;Vfg z=Z}uzY##O3x4D;Ncjp>MVYsQ9}%s5o#Hzo2vqSg67w=fu%u+|>8 z6WzDW(mYp(UNw3fcGgmD+*7%vTY<0q2J9_MyNI4xKhX__+AtJ~VO`+_g|Y^72hyK# z9SmlUo0uKLrts2FO1pZx)AVzyxafc6z3+nA7Mt7;ky~@DhT~@FM%yq2bO-lL_ctHU zR}q}Il>5pihL+ajwoc7NB|e?qcsQR|dZQrT5O;VQTFRzFJyd*$?yHZf*UD|T)fGjK za@0a!-y4}`nm<5xUeBCut1``uqWtWu`6d0v$j5(5W4KxTKi%Qu5uHfYD=GR6b!h39 zWhl(xqHAH%%>ZU4j`4f=!NGz(yJ=-%aR}bQA)|LCbQfkJHnzU___rAkLhgA!%`n^Z zdYQ)Mj3FZ3_xp`Zz>ye3;mZw5XE)gT!V=aClP>fv&+JkDf^%>@|J*VWzr+DLuk?n_ zQ<1gE1=)9CdU;}KEuB3&!hRI*74;xVNtY*q=U~WUdj_*Lm`OL5^1)41Q~hG#A7ZNf zr5IBFrf2!1iRFK|wD5mmV@cm$5oJbWTiU7}7(h`1M`?x)*}d(W%-{b8LnO(RL#^Zi z7QrhDQLAYXa2<}loOPi;giS#7L)c5R2*7-vDWM^Ud|l~-PWQ*#I*gaM>$+a=d|w|x zXdw`9ZO!ZTdAnaGI(5LWqdr1;l#Z9%&vIXEaOC0lC;0`OuiO1at0!J`juw`MnCs9@ zY^;2nrY?r#w&^&QZIYpF*Y%=cZ=h8#?|v}NPp^Mv+!tTne_9s&mj(tQ7J413>K70o zt7F~qOmf^RRgkLcWbHKdbN#!0<%87DJrs!gnVlc1C2o0eDJ=ehNRFtPP&LgnUw3wd z4+d?K9pKcVY(|g#ep?}dd1bGAzmT!-TMzqw>zB93^LYaDm8ZXDR^@5;g(Un-4lP2q zNW8cK&Wuf;RW}Y9SWu^_OKsn_ZNsD#%rHz7mbDDaav0d+Ld4uPJz3rTg|TEs`DX_H z7!m(EuKwzGzkuuigMq0$V*7#_&y2cx>f1cf4bM?z4XrHQ42$t(9)9<^5A=vS#NmFX z`?m6BMT*4@j=mGM5;m`yN04j`@~H(0^}J5E3y_yo3-J;tMNukKu8$MOQ;=vtriFTn z40z%Td?^_kaBXYR-k@?R?aqI`!1oP2@_2lEyD{fKTlUp3`*__ccb`v76(@nt^nUaW zYnlPXJ2d`6$m0TQYSUddlphVO{Kj;f^26`U`@utU{D%hq@*Dr@1}o6TWAZ05uqM0p zLbt3*s5bV%Rg0`z)&0NNaH}ZF4iJ6pr!$wsJSiNxDn`2!HE@TkOJ){IvRfuLTxPU6 zDgIt4@X~>}JRjF-Io&Vwe4QDqhaBrnrPIp5D6&wyu;tdGEa0AtJZ;XGUl8$$na1^T z&LCnOrq!9t;-BoxD1_(W2BGa|NuY`S{jI@qkPd1P`YaR}_?l!YKi^>G&!DUi(|-K_ zhfeh;`O;Ug$Deruer@0XB2&UeX$5kR+|z9b0^=+p|9jp5$?f`SWd-$a zT*CVyKDz&pq$CE0-=M%qEuzShAXTA%yv6JY%Tp@_&*!w zlV{8cx9l1y>w_wGTFke6gdPuF&s$S7CH3Nwu- zZZXe^VQ0Fz1Hc8`u;fZ~JmGR8V2|?!cX=Rtl8-;%mhrOUqt4eA2{lDy^4t^vF6$C= zXY;y(q&u(Dj0vP~KaQqezqs8@L$~8Ja=}(@T4Axg-#;DoTkl<$I*bj+fdJFn{nCXR z`DE>|<5idAMi63!S>(wFP1*fwr9u7l$Dbs_KeeBKW#ElI_IIqrY+dPROn*pMoC;+t8IZA{_jsN~mxCus^9o{K_SE3GnRwf2^UmevmCWewczkh$WiBB;XP{V^H78xb!pty!~ z)DJsF`MJjZD1AkVq`oe*@;jX6kH7jWHi+&1{^W1}gM~E_fj?gw8{F`#aUT0RwKOL% z{wBWDCs3rr(MVfhC{JXAO&y$<`w^BI?;&KM(Y_o9a_j@S-P;xA6Pf-*`PR6e9^{zH|u|B(A4Z2m2-sIrsbT$u!TV?w=nIO2MD^+gv$^qi)zB zT#6}w(v_Xo(O>s;S5fqEeEZ}3lNqSz($Y;QU@lCtHP1ppn)ItI`qPf;*WXkA6pWdL zUAWj^8T?lgJ-^^w`40w`WbQ!=(*i+@vWb5~F|uwUms-1E9Qgfb-h?L<9QuP^B7b_x zZ3v9VB%<*`7M`YUXiOF!hTD_w(`kktSw}~sqdUK>=aK#$&I_!*p4aI_*SPDiLp70w z%ZNP0M5$b#mr2@8m%k!9zTOH7FZt=gh0^7DTOnYl8X$`VZGX@F_4eL@8TUuKzPx{f z%-7r7wQ&{Q34GUeOv*&4YBCMu_-Wt|H0AN5;rv4~rTpp!Z#4MFPs4t>!GB7f5Av_} zm;Q@^k5G=(zIbT`SDMwT72T_lK6QEgcjQdcCONY|s9rHHr`KxGiJM!KKzocGH-RTH zP^6gqhCbxV`h;D-qGBG~%RHXPem+yZHnziwD&xy(sLo4QP#n$zR9AFz`aDhB{1Rl^zJx_6IE=sjzx`zJL368&XF%EI$ZL za_zRMDf;f^f0Zw7$zK(~AA|m%&HLHl_?7$qYRJ9vOUB~=;-e+4^^S_Fz0xf0;|lXH ztQ3OTw|TolBDHRP*_Su>*@n&pdtLNX&f>&Z#j_oF4DEXt?N<({(FwKFxWV z&T}`PhOQaPa$I}Lqn3I+cU5zK6h4Oa6x_QcYrr7<3uM<1uh{`jt8SW(Yq<{e%pJ-J zO)nb}zAwu)-Z{fcR-F@hx2L$PxMhD~y}rle+=rO1MV@b2R6%|Y8@}AokKyl+7x>@5 zUXPNQz$9Iff2GIrUkrT6PNz07ln+O}d1_&9%CYsZTmO;zwZJjZnb4JkY-Q+a%-p74 z(cGUnogO)_URZss@8>HZIrQgrquUj$JpES&3!kajD9AuJh_V`^!kK zo_6^a=Y!)bv?0_Dh;D+>~Bl*8zV0u4Rg|<^^qUrI)JM(`cIRCR{$BzvTN)Rm9cj8ix1psHx9soOo|>(UG&XK6J*-oKwS8N5mKjPdbm_^(J6`AqX**xIQ-ShnX7~rUGP`lTF)79hFj!kpk(aOMd8pg9$a}hX zQJAN0HpF2z^hI2j!&rlPYyB(x-ajrdD?MF#Si$@*w@o^V*OeGmwxSi{{+4I)!qL48?0!5ahv{u$kH$V5*)K? zU^F=P8ItIq8y}kf&s3{l-ieOGfiV;q!I`|OXggj;{`icvnyV%@a(^PLqEUG{tup|y zRg=qFG0lBlPgPpA5k$Ho-<=abC_$=G4sBhb1@f0lAs;T94GKqn+d9u|oOE)IYX9qD!$+gz7kI6otos45{LP?(aUkYj zuQJL1p8G-O*`TUQZacDupr(J6O#)G?|04;A&Bp3ic^^m(7>14co2Ao(g2>iMG`H4a zIa5kZ$rV`(SmmxNi=ym2*#+9U7>6vYlE9-v#WkxYaANx7FzjnEP5zx!$d+6SGXvZq z0J&UN-S}c-_HYh#V?fJ9NKmHCKubX(4wL%y`2KB8p@X4-w$nVCEHxYQS7v*8&-y@{4swJ4qN%>y7L=s6r3j;w>G4MZOd^S z+q67CDXM0`R@zWkO$XFWH=ZslfMHnVECRz$o4m@JxeALo3Ot7j(X5VKFUSiwZId7p z{l?EF!{6QDzkXd$lcDQwkz@tkTKccZvjk?2qd1A8te(ln=gOB^r%CeWU(bWp4@3Wj zu|L!9<``=|6oOXjlLG0{@4Zp`?k@7e6X$Fr504st0rkxM@j$U>N_xz=9`;d5(DN zi+;r9O`*?XJFerpu49w2vSu9GJcd4EoEKmjySCD33hP zwe&DH=suYh(0KQkl<_ahq`x;Y;6oKv#Cq=gX+oJC<*vS?Lqj_Py;2m#QBtlLLX08B zn|=JFfyJcghl=-yEr;Kk`3nMG{vq~qMEeI9^xykviPf4^P4utiqf-JUm%AGCoCpj5 z8v`GYAADBg^UHH-Ns=JP(XEZsZ@=-pY8hzq?CUGxc}MAs`&WdUvmsK|A_=iLn0Jz?;`Ts_HiT{cBk5zc=tv5$z3D zeNy=svKn_3CdbqwqZl);e)6yn+izSGmv6*i4MF-CM$6UH=wns-J8n4XY@+YaT+wYw8^~Nf>H=a=en&U;D zMb64L_G(CFv8)J95b0>gVc*m6KjV}C;i5C&m-rUQtL_hKpuawfmj>8n8;LilP5n&kuYeHr?a-`R(}-TZtdm{d1o6f#bNar0wl; zJ~fJE=%Ejooyn4MG81xYqM2~8@P_CWhM^y4_B`$WY_Oln9R4z?{?j7MXAD1n(k}f2 zAN`t3{nOWm+WGP_(Cr{kJuiJfgs7VS(WjGsM)pW-;>~wSf8t7)Hc14yZHJs;mRCg< z`}9hZvL7hfD}4Y8WLf$-L~x2ip4|@vH_VoA-yiq4``0bC+ixu_>f_7#Tq=f%od!zO zJ-W>QKhEAmL2+zZ7Nsz<2swld65iXQs?YoXPkR}WOM;#~``vRN(^Fkt7NnIvGJ?83 zeQW6Te23Zr&LovvoZ=4WS^BnMGbU_R7>xA}|0N1rT_t4ZOYgVli{2H}|NfR))@bm5 zb%RwC(>35MSTGIQwMS06+;0!NZ0y+on;$s%7yOudF@_h7RDUzF8gfJ?+fthaaf*3- z6h>32cGpX(*anubYBvA8#e9{L^hR+MB;|o(5+C0Bue*D{y>IV@_xOA~Rgw(2Kkue1nbH|0D0|=l8sG==Nc|&`?D370!2u!@9}*|IH1yMuUHIG|1jS*F#Eg zYMQk-tiuNnMn-W%E{YdSCHIP^^=h@q0G4t8<982QlZIxVKZ(SPPOJ6p=k@$ACj1XL zC03%&Q#T!ZO)hZ(d6t;*G;v+9JECTQlAIj7D4~}wf^z*=C+i(^ksJMk4ef)Q!)ouY z-u5>h&l-+CK4lu9|C^ij-_@D^+xH-UV+^J+rf2JoZX>c~dHD(x-TzfH+WVJXaZNBW zj#M@m`}10iIw1p<_0sZRZt7U7w#7yu$-}Y_-P!?BNSde|3Z7*?;PZ zeE1%t{MB88RtXG?6%qw3qtHOXqLDbze7DKk%Hh8p==PGkZXktM7!`}lQ<>5pf0^!I zMlA0ik6WO=!zPK+e3pV0-LuBiIE{SE54^GJxDFDvV7bBTcamiUaz^bE@JD}n_`bm( z@4eHjzfAq@xKW%A2JhGOf4aT@myb@m*w%)Yk=gPrt%32O@&85$ray{ajd6LXerVrgVrLWh&ZZ@VH$72p=zo@h= zFDYW>YP2FKAR^%!xqdMA`XhUyyu z3+C>i*e>qjLm5RM2fj2=K`7tH>3G^7&KyI0|EuuNe>_ZL_OGN(*MF|Ou+DxeQ7$Nv zDHUY?=>ISM==TpEzpvNx_4EDv`&v$1Yh2WsCmB}H$j3~#Cwbz$IhV_An~r*YBdKS) z`Klpmy80%)WFvu)?S7l!7)!L(;p&pNL|4n3*u5{PD+A6?-YnY=mse0m-tMR44aymY z>V_}>dfcCmpkF;)AIe6BRsAb&bK54ml2!D!o{jx+Jb~6$08s$Y*Lvfzk|oN&Vti#Wn;*_V z=+!;2MbxFSSotx9e7dUm1FNc@*RWLx3F!m0d&(oyw8qMZ3Q}Xco?=xhX}nfqqWumS zVkLp3r7BqQV2<;FXBwXd&{&*8vj(>rC%|EZuWpcM{EhYa{hzyBt#+-#mTIgP19KgoXSj&dNhgC1ZBOXjHmC%6==B) z7Ip7fuSX{k-GV)~4-R6pP*OQxZclkt^5p5Io_zPu@9*!AxTA|)V{o(ZMA6Ex+_=X> zX?DOA54!25UT#kpGHO7cN51ApRu@3!aXYt*1l>e$3~UIfyFiI6FUP~49DthQ*PCfl z;&vYoAScInk;@RSPf1YEQ2z{QZoAUaeKI& z%HDDb0&&_aqADXQABOP9SZZVFVU%QX1zF6c7%jAXHazhgU6p2ZGDH`on%ZjYG0c$1 zzk<-mL$0fw`Xlyy!Nk5@ujCb6R!tH#WvJk| zW)MtUftPf{CDF~UrEs{AJVB+5ltbwsX@Gf$;ar~yMRAVcDLx!RnIIN62_QgYljc_5*=uQuH099=2uDh=oZ&%<17R(eKsG^5 zinfFsCX8g+G|OiBESfIlqF;ITueZ|{Ky`{}@Ak(FE6@8w&;3oVrxH4YH0d$I?bbvrW|li+ zzQ`pR0ZqU<9zX3^j{bp%|FB)HxqWTess6*z8PNFmzBN_uYE$!w83B35XrpsULFj-M zN>Bw0#*0~*oB=fJkRE~olcwX)c^BNan^IIN{|fmzE+09-iTt2@U3nmr8eaCQUhFT% zxq?#Tb~SUN>kg_$`U5Vv^L`$Cj^!sC>XI|mV+Ea{Izu`AY-x(0s@Q~&yq@j5|0@fo zcR8%*MYY)Mk5_y@MWEzt9GAr`3CH7PHd|g0rXFI-;^(10AsMP1q-_znpwE{88BUVv zY$_pAa!=%)lSz^lHE0=^t3{rG7i1j7$Sh+dnA2oh;HL-CWD-W@LJp0TP;`xl!)D6% zl)M3YRf3qy=#Kd1jU^BRIs>*s$I@v7G0?U)qDlU)m^)iB9mu_{zE>aQ1d$o|bY8?9 zGbv8NaR9o46F_Hg3SUrc*YG1o`{G;LyISn`=L6#NN6;^BXT22!wU#*O#%vi`^|4q$ByriA`d>MQBzF!U(MCh|t z+7NLbS>v25gfunyki+@fo)g527iAz!C}vo01?G)B7tR#~xSnm7lX81VwQit}&}99z z&cZmAqN`kNFLwY9;yMRu~2gy3W5hfC7FJQSsStkWp6!qXz!`mc&Hl7MQNZqar~}&qz4RpX z4OreI_yg9D27HhHyr5#j;si9?A6nL}r5ZKCwq-1wYTj zs6dHn@>kFX*YyGv!r)*5Yh^KQZZ8R?&;9l)fmPn&&4JXGe3X3$#O2GnUO-uRan@VS z>IFFgLazMl7m6?Pn-P;=h}v>MuDgxA;Ds3QX3ey?QU1gQ?StWoy5h_#*R2JcaLfO; z`gYgl&KvFPwE45rwHj7!5RK`(Jo&63_v=MDjliu4$e2AEPv;WxYq=OpGDeEQEldty zzZ3b!q`;KY1*i7PJUb-=*3QxvMy8zny94RWPP9L*R8J>Z(izl~QiHCMYHZ;>E>}a_ zkJ0NzBdmU_JbU?Vn3%Pi0MS(rM^ z6aP*5{|t5xxNqc*UB?G{H36txf_bO|lQb4T!N}~9Qwb8IuK5qW=;4tkY%fV*`tg*2L~-Xshpz3?gY!A}8KAVqw7W_tZ%BKv|2 z8p`U|_sX-qF}H{a3A8!ga@*mxrSD)5Dk6L@N#uniHf;h-<9jNEkG}A347EQ^LoJsIuZc#km5=-bx}wJkTVcU5;&erXU(z} z_p*Tq2qaSGywFWmn|y@?c3NsIS5nF^#g0%?9M~<9`bX~noz$hM)4(9GT^8cvtHa|Z zLG(s(T5>`hAq=uy)N{0P#1JG5r09dDa>HY2G|G(*V{Y){^!VgG!^8J{9#LpWfealD zR@Vt?$WPtJ#akBBshCxQ90@i6ByriB(ICHk~~!a!u^6(xHrg}lzZ{q!7>2{8*nieJJbi@r-$Osq*1 zxPctyDFnJX6)E9L#5+tOv=U6_d)%&K76TaVAbpTr*&Y>eu@ufZp7y)am(QZ;W(IC9 zipv1(NazjEcc7^Zu3F5Gy>G{p;GTvE+LUtP&>5ddPrrX&_vZ@_iGgwnF1O3=am+0z z2;9#BvYD^Cc87)PCV2kDYIl^~F!H${YD3H#7zWF2Hz(-}JhL9_yT0){9y$@84}LJo zQSh?Iv-N(lJMA*J*VHiJ)q2Tn6b8z=*Tmt~-&V{|ESbTwjzmGZ)iKeURp@H1-?h@H zPDWMox}l#4nkII7fbo|k+)36mHRTMd{^ zRXIUZUkt-upq(uFf+Rnu+j-sKx0JISOT8N~@j@bddT zQeAjjipMwXAgh`CTrHJKpDRmY0{KDc(_w&m{&^kesr+Ec9VNDo`IY=?3EsH-V?!G1 zsdHfDN4`KG0lVeEOhcA4E}=Al>boqY$PfpOCc_xgLG8nLjaU>OK^n@Fg8@6U<)+>o zSIMZiprBfVewBo{=T6!qYH)GQ&8YPJ=bHf_!#)rDQp!afCC+Bw&*y8d3GWQ{A)1mc(g4xSlM4;F9-8Q zu8r34G9a;*$9;vuVXi-D=6c zgLWXu$R=O8uEzZ@JITcy7E9i`71buz+Mj^a+sp$e+1^gOIu$pGs~khm(UEEenx(Vl z`TKQQO(&`3Zq0mkdi?zU*=NP}E+sTr$uW_lLJ;*dF-d)X-`Y0bxt?M%O71bsKy#ZJ zg6G|BmroX1ijr7uTRu?pj1;RQ1q4sK#k{ClMoyh{vCRVHml-XX=LbJdu2C@&Ll|Xy zGoqF<<;E5rr$LA9Zf#%%aziQRtxdlBc|Nw;4|kY#i$RQ&x(<+=$C%@auPh3%hR*Pg zSSE6P$wg+>VoSk0IaRyWhK^2rVTZk4uU)`6UBH;OqoCTVLiG&8fK^nw z`I*m{N#G$RgZz52_4W79pC7rZ65Aycd!TE2BJN;?kXOzCwvWRAzNG^$u|4Ny;-VJ2 zRXFM`B^_)~=*S@=8l!p7SvX3XQ`M*9RnIk{`FP-;`TJ4mRae8+TRE@Wd6f2n#V?>G zxmaW&hUwySrU^(6>pfdi%7lQqA?nBC%J>9i&545kYSe)y#Uekn3De>~XPLmgp5pY9J}1JG2~cGA;5N%#F9pemR5d zM6g@Pv)Goi`Qds!?Y4*83*GNKwHS2-^+NZ%?XjO%d0OhNmMC0x9=vRWvHVrjolha5 zS+wq54@b4WNa=9DJ@1ExA1JCU@Zus4d|j%_X~9UeE1u@5GqMKuTnf_H^D0%~d6CT) zI3HV5-?zi|`sa7QxjxZadbYjcSKA?Gk}d!I{XTD3o6D2`#NF zHk?#|B(G6?Fg{I<|$ZlDaOL$n%(@3f^G&<4Wq+oZ7 z(<*7S)Rt(W?G%S)kTqxJJIC6_aa~5X#5a)jSxz)97j-#HvU(*aml0WqIP4xD_D0c! zm>u2wc{~pFeEY^eK%o6~o>^am|K%EDODIMVZEL?l5QSuDCP}l4Cur8q%=dV6Gn@Y6X2nA&cHMrjs6 zINh7vvnNu$&u5`8t_5m;uH^nfjlTNzDkUY7=_-TFr5u1vs=!&byt(67J)6!*7Y@6U(Tyk4SeTXBpje=y-Vg41fJkPJEbk54Y{$E})_ zm+u$S@IOEL=4Ie$KL&^PgQoF|miuJ)5Zz2knxyjiJ~sR7_hYrV;;X0+BX{tKoHP^HM&yRtTDzOdV-g4bB2cawk zBKo2ziQJJ2cWV^pkirf#h+vg+p=R;KlUz36oLWSe7799EQ~4t)*B5D=ONLAg=Vnov zh-bP)^D?mqgK<8eBl=S214Yhiy;G?Pur)1m+nH@nr$d1@tK)aSOL2LOAvH?G&!gmWb01uA`^anzW?>{`tE=v-_OhWcE?bvm$HU|$}sqTSbJoD zMb^I`3WT0Bt43zCPy{pvF(+|x`!Zi1sDu5u9M+rFRuz_sKU6UUogki^dzfl3S5i*Rhq#S`F}nNIap=ejxrUR9HBJ|n(zDf zxIi_~t}WITR+?-1Zb3c~R_J4oDLssEv!q>(zlye_zJl zUcZXdz?}BEZC2YWVO{2ahR=8#7U%v#r#Sw+#;^NzyE>U_zzPC z3og#=Z!gNU&&g0bYqMh0j%XjX{?|P^5QTQ5m%G!0$gt;bULV+O#d!2W-gMO*+WjYh z@=(X_$Qg%-ydn5W9qvFW_SI05o!D_4p`^%atVKKOTYKO+%nOnGj{vIbK|;x z0L&5H5JfOjwkdQ8ZJ>LVx|`wzxtK>t6oFKA;rv8_9wS-%&kaI(Z1Xsi@)W}^&IJJy zUBPEUSMji%IbU{MHVv{#B5HRkj7!EvNK9-N!6=xYuE#l|rd?bOV)B=uJmzeYNdgme z-=)J|&o35LFa)1LzbAisUthgGn(-fSXY&s`2&V<2Y1IO7F*NE@wJv#^rBR&a1?4yw zYQoEUS+AwEWJ-8m8M~fGTz7IM*H3A{RbH7~1Ccuhh|?}0Y9uv!DFzsf(^P8uutLVS zqzv$3zgmGs5HQcq>$3y$IK{#IcB;aF4FLpMmGiGr4pG;;>v zt+B+|r!kBMssF5A)tNu)Tgm#O?45V6n$!KdVvM9+4ysw(8uwSwD#gUEem*mil+ojjfnif zsl-r9jthFJi>VE_ksa8UdY*D`=(s_EO}}v_`N&H3o#m9(m}J0VR85Um9#QW5ZR3U8 z+cpge*NjmHpkj>D6I#KDmU0>X{1D41X|=pH;Ae@F5^wK|X@p#HTwLE))WVzT5P!|z zKR>r^Q=inbfrWg2hGDFcu&s4oqzxbeM}RP~jv<+#NzRRb;ChM1YXUIe3AFj`^7XwC zfVI3Vwari#rE#YUAFdalL*b=4^jMdde7DPtKEp}Xg3Be zr2|8$W%|z!!F;X*`;{78EEp{!Dd_2qh&`Oj85uj?*a55QNVSNNM^keiTpB`tf0@Bbsg_K)5yMjafnr*=~j7I2IY#k`1ZjJr8b8=Aj9Tl2c#D@BYqo|Z5b6KQ8f zmSrhWl@)ARS&SZ`;mA4dBxKZPlDDCLG2#%wB=7A?ifq{sw7HLR+3QECn`+Y-E^1t+r=n&W0BOy6GamO`ghO z9;eImF%66Lc2O2m-OUaUc+20{`&wOQDhl^Evvhyh?W+&^%09~mG>5;K`i9X&&axtd z(NH&(3Fu_W7i1GlsV`~4gP`6tahjxK{L>vr)&8nA{_T3Xv^zvhITSJ`|JoGk96KdI zuSHp-Fqzc~RgK&yvEYG?yk*4!Q!`&+lWkoYBa&E_PHZPRV5zPP6~FwuJ%fK36L8@E zNOXDJw&Px}-zkfJP~m)DmVp(3ph?aS!fV&*#K;0zl*|}4N}?o|JWomoIc6CHF=yXe z4HG!1fV)*0degcZdlBYH?I5_V<(he7L&#-zV^JlhGz~r5vw@omF-?~gWVbA4AnQcU z-f{le4y6zVU;gsjY~-2kXB^t+lO5jYZ)b*#dKx@`G#1Jw*=>*$OU82Eops>T_EBDK z^!?Rz?)B%foi|I3z|5ibr?o!eg%>ew*Vf@A`?Ydl{=6Ia{S>oUt52*61^$vt#As&(GsB zN9duQGFR?KzZ#7D7MMUR!(2~d9M|#35G4vc2b-b(MBWX7sc&j)k;JeZD?h!4emr_uc09hYN_ex7% zKipC@ooHq|zinF@4&u2?Ck1!jZj}1o9G-d>b)co&hAedW6uV~Ge?;Jklmij*;%FR| zwR%SNiK})sX^o*J=~d&n(^_ur`h2?`3%l31F?vF;ES`+LNp*g*oh5Efl8DwJi+_(Lz8@V|!WCikb&z-ay?yE@0leAP)VTv8&< z(eJgGH0@orbQ;J_<^O)qkrLk%8=W%F=Pj~Fn^z>A=TZ@#Ljst)t|Y;F@ht#xaf=5< z0jmOup)-#{X)f9cSWCo@&G~hNaK-j;)U)#I&+~cTm*Sd=ED9XC-Z_$RbOiu-M3+UX zaf~)1`R(OmSta2_GM>fvpQp}O-%X`gOGly$K)(h>(GeZ!Uyt+l_^k=c{jeh>O{q<~ zl2kL?7i*EnaeFx2P3uad>c`JA1@!N^4Ca7xvE6n)Y$1Eqg;ov0f0^sEjrpH;{M&O> zJ{d!h5G;pbvG`cuH_Hvkql?LK=p{2n+04}T?5@8rStvugGB1W-TLFMk+W1^E~`qM^E85GB{{%(({vJM`-k$(JaD;B z71rZ0RL&+gi0O$rx9k{%CUw08MBuo?0`;=Sc}$~pb$vc>cU||A8*l*xbcxN1)nX5x zS?oV-58Gy0#NOzO(X7|UTDt?TG%TivH6Y&@4q>7?lV7eod~ur3m*hj(Y)UA8ZM=Zp}AuBirPA-}hSIM8-(oOTdpBK>Br}Ojq%Lx1=cg3Gy zv{K}=&q)u3FyY|+;g>e|EF0DSB!X!bd2Cy5j7XW$hH1n_2ht;yAY(3EP6M#YOm(S{ zYfHx1tKt(5RL(pHROYq|n2}V%T0`fw^m1O!d^8TC^>M#$rpn=uJwSODbKN7AAY7vm zC+Y7rP6(6~|B$Cssb+ReL7uJk8oM&<@+RCd5dZ3oh^`D7?e}B3e*EZINRIV`*7Qzg z-9Z7TjrP)(k1V+i_ip^@3A{{BxH0+W;_fB32<>Jz|zRo>sflvCgJgP)f@+#4d1K zrg3274x{ZGplvh(RNS4&0WNB(oiPgCf-6Tc_2s-wC4<{s&#Ss>7S#+tuBZv~EK;># z%ozZVxi?4yCgX89k(8K3h~Sa|sRS96xbed@ISA-)umt3Q5f1$@W``$a=Hh?v_(~Wcl$lW5xOg>e1%(1GoTXmCrLj zNE8P=MTLy8`tEZTvlc8=OtD>x2O10L&SdCsXISRog}n77@Si%(iX%{+M==nFYN=rglfZAJ=lNTNJ;q zgIun^f@wQa`fjIC=0~(}gV)o{jLqoXT;V^L$}i1!H)sW}hArT?T_XRN2W!30e@YE} zP|hf`XLp!KVL4xz^?n`DQ=&zZlCfM?6w2r%H^r1LKJdIr&BbyAvh!*@j5lC4IUnVU zF1EXE9a~;~xwnmB$zxaZlv`MY2M!1Q#H69Q>-k&}(ajK->@XwSgeb*)k>G}C z^u^W~{`XROO*zU(rij=;Lhoxr1PD;TC~wiAU2azjJ1nO2Wm9j^t?YP%$O8hRu4R!D z(vlkczz>{Gb&!r96^CUsdTCfg28iPY%n$Gazy^gX&WY&Wb5W zbFeVyh$D@Nq2^*%QShZyi8HXgP{K4xGKYg;aXw4z`uRQ2^9I1IH77}1Fa`bUxK;kY z%Lzc*+P(OSWb_R7a?TIw(zZ~3lr_{ zma~I&W(cT1fL6%`*ShNn zw<{?nF6*fma$zEg%`SC{&XI(ViG!e68giNn&0leDQYu#PNLXpVo!7DBS9>YtPWuhw zbT$@)^vcssnG>()joeDlC0(dRbP}4GU_19{X=5e6ReF5%OY9iS&M?O)nt{MdZoZ_V z7KS$H`6AU!vowY+)966402H!i`(RX}79AF2y?A|YFo0!!VX0cd|) zZ>~R&=Q>tUl|P;!&4%q{6J?Q+2<+3SC*UrWLk#_-Kn%FWPg_BtO30FWdtCZf~Hs+FI+9j%#wgBqFOaf3D4|`ukK1s>>)f+@|`iUnt+@S1Z%>u`= zT%X>GVH$#g3>3y>8zIM4RbJGYKHT23BiZiUzXHAo8Ka7Oa1ZqT*1T9HGK%kWr?M#8I zZ0uNyT$2=H0y!I9<>8u;+>VLriCZ1Zt%G@Vbvo1~ngPvvvsqS{K2`O4bCJyA1$@(H z=Gy)A!hriSyqiB#>=XWIdP78PX#2UvP&`c_ew`M(8$R-s@O^*^5;c%ojK{aaAEBG` zA0hKctK!c=u$dPBIZlT&NujUpp4Z;tHC;<0?<4#p);t>1hvMn=+8% z$!-n!vd*KiDszAGN)s<^L9%4R!!~GnNvVq9!M)GW0nrFEjVCV59qxmy4T;3CSWFB| zp#TfY&j3`&@-&WWEEOY~pRecb>agD|v1V5`>xKg;YZz?g>ReXy-Sd81Mq;N3yx;|8TpOC~_!i4 zx7iovCoIdMHPGi-BX$Y=R;d77QONPfJ~mH-cJ`vB4)t=vUIWGKtna{5|hh37y+7tiYkc2>tp32^!f4umx1Crr-WEZOe}Lc zR8oMT60B<0Wz{U33T@Zi{nEA2;lK{r(Fn&#?Q*uJOb6@L6~R9*Ln7Da&{_u5gv=7b z^H83&aqulQ@ZoSX%UNW)F~()m>2~p;wcnrbHyd6zM`Eh;yA1~E@pd_$&E`7Ub{;fK z^8*o=Uu~MMZzbJ+z9+)Z=TC25=Jk&IJKVB8EhOhfXiGEQEGf9KDs`mfz0R0^lN?$V zn~AYp=N!7jxc%4NYMM-|&FTKUUv}tS*R%29%bFdokK5(6uQOap@yoV0W5hvQdMk#c zK#+=(dP-j)B<1HvFyJ)JSD^s59p?CRz@tj(C2U2YXJo zyIrI%KkWf_Sk3FTJUjVzZ#bBq#MK@0#r^wSkt}b5Eu&(ZigjHZWn9Nz>%CFe4a57=N#p^-|L4Z2UFU z@ipWnT#s!?Yv?cW>P?>f0X2Sg#MmZ<<|tMPAeoo^yl&gYgO>*VuiIt^78Mh_e-xG4 z#`e}qwFbuD4^^(~_`9j3Bl+>|Huv28sN%7N-CggnT9AgK(0xA4E?DOc3>U=p@%@oV z|MoCyXm;n0ApN**>ID}%IzDu8svI|Uz1*3NA~M5m*6Rh7pJvr&FSZZL+*L6Z3*Sop zAw?y@2AoD#hwJUMEZ< zSJS|gFN3~Q0#PEYU`Qkmjs4;mjKF$|ZOMR%L(zESmkivq zM!{09%RVdj=T*X3Yjj1UP=6*^62yet*o?W-m}#%P6qEByB(M>aRZ&J#Yub_~(6k~c zx-+mfhH7y5nA0*WO47)u?3u944|+zQ58$+kWbQ@^>aA8!tz71)_{|o7~9TR_Csp&GBLA z_wFY!T|;5QK>gSmBVPYd7CW8Q$WPDYMKMGZOArJs{y_?j2H!XUxE4+WtBO^gfXWL^ z4atPSCS?I3*O%fO^JpwpkR&A}QoL@&@Ylt7D2HYuuAIG4(|YJnPrqhOz$CISGs)#5 z(GTz(O5%GnE5Vnuu7>SaMbX^Y=OUl$aeaM~FhFYLpYINKp)B55JX8yPw5wbOnAq{} zEAQz2)=Z1$MDpP8yAlOIti~;0>YI9wd+}Ss zNx`HeUU5wu-r^4%DS$;1ce`%#G?(kR;a6nYOS#t$vBk1 zT(8TkP5vwoKP{zTDU12k?{pXq&y&fs(IZC$c8tNgZNl!GN?X?^(!>3w%&0sh+~oMi zcJD)b(!Z~E#PoB@C1WiPq&awg8|aULB)!^P(HQ8@ZMQyc#2#q8pW6kK`>~A6iujU}>m?gyk2rGE?!e6i1YGv8wAqC=G(hK^z5n_1ly`o` zW^30?LGFR&r*9U!;QYPA4_8u4^mL;K41kfcdxk6~Cvs)|HjNBe zTaL{|k5bImwSz)-NZaaaYH~@$!SbJqBiHV1zB=MY zi9gs#dR7(e((1}z2&Uk%m!HmuH9DP<5Aelo5299yDBNPllxdeud=1TVX%No?438v# z^<6?8q~s1m@?&8K*g>X^=Rq4L^D(Up|Hcj*6KtOxOg@rvn>mA8S{r~{%0(BZ@B5)K z#V*TkMS^Up_@QV%a_A*G??468ci-F@XNTuqm&9&{npSzP#Ksg@sc#n{)`qXE`T9um&a)xdKi#xLt3}!io37{Eu9)s#Bxk+MBVc1BH8(|aI^Rf`IBxTB z9C6DJA`OuqHBh*z;w$;(u`?2oIc+XSpy3JHka!#`)W`F&8~_B3ZrcD0k6#j{zk0po zASa~RT`s2sI1Hs8ltY+AA*L60r(0)el(b(56>o|1{n?$CXL`u$r=HhaEiuoJvXKjUj#9E&-AT!2kMvY#~;mbRxWv0SIU3bR0#1<<56pT8(0 zktww}a|Yk?VZUz5jP%_pGcvd$lyMHNgmk3nU)p~Al;stwH0TsK`YKODig?E}sgI>T zJl?d2DCcey!5UF?Pa@1x(CH?UnN2s`JSUDAfaQG~`$@)ta3ww3Gt77lVpLvEW7$en zK7tzfUzPDkjZ5NE1L2@fuCZOENt4@PLA=u?!y(;**1fIyvIfSu+R0DP`^``y7^o@e z4ag7iryU+0%lTrNMoCocZpOf024MM@DYqv2dt2AL+g+vU0ei#t_5J&!auWkSoSyqU zUF)XnO2KW6z6i5HRIcSt?-mKC;S<)zjK2|Jc^p{Kej&~$r3A7oLq7*Ap)^a|uJiGu z^;&!SIq{B;J;Bn^EF&5yXt=6~YN7F*!t?4&UHgj17jaGo&X;E9(ohYuG#Y$srHf=WGEV>+vsW!ee$n z%>n5@Qg(%K5YrDwrf+~_pgIDA@aIo&*njWZd_v~T7Fl26bNUe@&^G8x!lq>RFj<4U z!RRTKt27O5`I$cXA9OjE11STdiug88OEKWOjC{wL%+?@&-zw?)9!yw(s^8AbSt6ka z0O*Q+jFyp+$q~2IQYHNg$>hhP5G@~dNOGTj>=*+QAzlPXym=!DPlb9JQ_~1cK2vNB zO*0kWNv7P3;wVR+<#>{B&iC{Ac0DhXh{Pc(o*iq&Es;X*BjRS503MDPIi-omzSMOI zja80QvAci;dsFgK$TJqlD3LxuHjO_v=`FpF`qx;mXS-cb%XZ%~$R_q0LJ)EM4)o34 zNn7-e|1w~ywduL+sn{d|))#Gt@N|3|MDXkP_s=)vUKXob(vvXX-a7;SFToeF;LmNh zJRuRs807VOTp`c~iXwi+18tdyl*NzTEZ)em`}5kRen?^g?NX0n#z57f+dt71Ix<-_ zhR#%GCA$!uO?_c#v&I&rM05Q}8^C zku!sa5^NiHb+Tkb>JB>IAprY0hQ9Nmc?~*YG730ongN08j^AXY?euA!X2o7H29h~S{^fgVy{SD8s4*En1;#~>0iip zBc=_I7L?lvaM2_V<<~%&!N34KkLLz`4B~RMx`8qKQ7CqY`My1}eNB}V2ml0+B%wZh z3|L<{p^u%uuABCid{{!K{K24Ydbn&bU(2+B|rgmvx@bmeWDE11Ir$r1GYgWK$|5a=Pw&>v}Ti>Ei3h#;1wA zX!vmyXr6Fi!*L(YKidP6A}cx*&VhmAxlR*LeovU{q6!VysA&|~6Oov@s1grTzr>g0 z+jFwzekB&XUTvg2U^RvI*><}sqcE20foo^0GI0EqTj9D8OOng2nCA`%I+EoX-511i z3_P&gF5!Ix?WNt4R6whFBMSE-lDQyl$C%n}mb_MCUkhNhU2N^__y93N{Ctysa6;p+K#%a2QbRJgfY{G!S z8O+U$w;toRDr1kej@@;y7=XoqQ3wz1vF~~RuwgR1&z8G88w~fywrV!l`~7@8-=Aiw zkP1EjbKR}xvud+j&gm3)<;CKnj99fWfU3a;fr;iy z#*G=X@{po+|5jU;O}NTYxwMT;a`gO;xd_o=R#9?YFDlVHpGd14&b+{eCnpYGtRAw++m? zY1Mi6D+RmfiS6rpnKmH7!omHadUcR* z+>$kEEBW0u_og6}qJR@cUJ$93@kcTN$Odd+^`v+tiTz?0SiPZLP^T1!^h}vhj2N(i zJ1=vSZP=#%!ZS^1npgZiFHK|G91#r$0|lEy*4A)UNekJF8N`?Pt^G z_V`(8@(hEWOtN~OqcDvp%!X-%YQf=TjM!|@D`Hu2T5>Gyk&+>BmWO1l?N~?nxgod7 z!ywJUk)Grgw3a+G!dK2RGvzn$;~!x(hR&%!b|tubnjFxlz#%XJ)2AB+n%jrkTv7TJ zEu?gODN$c@h**3A+yD%POS1Tu7z?Jcq;M>dP^fclXM||4KL?K(<^=~5MA};lfc9tq z7@Y(5a&!P0riOho?FF;-W@?Qj<5fh2gnbSFfW81&Jk|WSqiP3O9s#vX-JugO*TfhP zg>I}hB4&8AB6cN_$Ko5YazM(|b3;E`R+*2y(X5JdJ3pzx+eX4vO!OepFrP1)a+Zh* z0LqT4By_?;KD}z1j53G^NQjCn*k;4tFq})cKezO+y50OB_sBQtgr7GqK#8YaE*CWs#6XK7 zI!lQB8u~eWa$RIG9e7M=87_31rL(Her_ub<0_h*hv-ho2AGGSOr)5DlcH&AyG;0*8 zAyK5*U0>H-lYpE{Qg09wp-;Fyow>UCt#T+B=>iP!El;&wN&0=A=85M=)oNK*=<%Pma;Er=&NtBV5P8?lD8Jmxx5Q39>zn*!JvmzhRsc+?gn3R_q#J%P?o3@k?r zI z_CQIwv7X9)gdZznNn8_SUD+^ELkQAHi8fP0ewrL2Mv zL;kGqaIDS+M$-}H?%?a3#^nyfJ=NJ(A#otlXq+q;KdEiNWV?(dK^cR>4HTR^qvHng zqn5h#b~7v^+(y1}Bl&{%;}7l?`0cPBmi{E!mXi4C|NNP-P)Eyi$HE~>#jK?D&~PzlA{JE!3F>$YiT zDflvGbICl`n6+KRd?f=->g(;aKiqy^M%qi8T|frj&PNDJA(0XnABVFgGN58bYi*z2 zTW$OWIN+&_>x-m5K-w^3PLl2Qbm@={OH4<_mzzh}G2{&X(LQO5Xg!v}$m-jkzd;o|PNQ?;}l%9bwr#d{1)p z6~$p2`5{fm&HU%s8n-0=sKocDlv>khOXOix4)V95f($q zYJw2@TABxlcgS=<6hV0A_lM(|ve0s~2@~ML;L`H|pqi0Z-x7?!Mp3np@^vdl3jhNo zZ5PY^h1;q>a&*u8^*Z$C=O^Lc)S`GWs%Ua(#5I*u7K z;Ro`!^8ZVxe8#`8onc~~`A|$oz2SJO&z+(_i|u|3NhonUY>*u>?m|q5LeKU3xEn6p z=O#qK1DJoZhFTQ5;h=e5&NH4Ya5l1)$%SXRHA$A6t6UW-N`vhM$bywBs>Vfa6^UFc z?iXq??G7*u|D42ziB}F{U2?)x%%q7p1!fRbkr;@_R^4rs& zQ~`HSnH&S>psQ@)ul12ZyAyi|eL@Wf(VNCI*RSG&rv3zgb>y*WJt$ z3yeYc2h`Y>iU8mvt};pSt6HJEXqPXzI=eF9mi6|qNd0k0yrf??tIcY&)DFiULa0(f zX9x&bsl|2_{sO^Y6v;)>t^w=+tW&k&U${9`-^E|5?wL1x%*7873_>H2YTC-7PgI>@ zkl*jHt^@Vja#k#WKZ>AaG?-AngT07&QExO#*VWi*_frBU zz(z=p3S^Q&V8#Km6tD?0e?^Y0h8&pbGT)0@xK|KLo+*~=j3porQHvN0ZVfPbzss11 z4~4CXVIGPpOKMnE@h?NA@V4NjGv^Svk+C=?sS0dA3XHOrr`5GGFGQTUii0rqXaWLp z-x&wfx@zQLfpmX9onZXrj?Itl*^WK*vw59a!?98tPq}}q1EB8QbZq-YOTAxG463N6 z*o(!?-3zo!2m8k!_KZyZkv(v;mLcBQE+|!Ukm!Y^K5yC2N0Ma9Z)&#t4Oz<}UL=P? zV(*H5D>-+wiCwa*(;?f`Hi5rH>UuSdTU5TrJ5Lr_^3iX$WS)fJ%TL`+(weCyb={AY z+tt5YxXAe}2SIA#?ab|e4W$l4b4on!EH7%1xGX{VgF=>c7_p?o+47uTa&%wgG(~Np?dmDyuWag%hQ8xZY=FtbE{Wy%M`I{nY(f{88phGsST}ApKcS|q*uEq& z<{TSpVZ}WFt$;igI%T8b$c-kJj*Oj298Nkf!SWLvZ>Fad(xlS}fG)B>DiJPTeQ0um z9@YqkPE<&+95^A6Ut9v7(t^opB1SBcp;gSlBq%S7ypz#r%Gd$b3dOxNslv-on1rK6 zJsu3a%nXyvsyS8KBu}i%iKNbEEm$Yr;VhqvKqYI`Qfo zWOd~2?v^~@%BdAXCO9H5A5SuKfo|wX&gI)@SiWq7XsKE{1_5|Hnnb#d!(FRNHNTI` z)Fx)m$d4*wPwIGAA~5(#rqu0Ci!e+VEybi_#;%LV#@^E4YbeR;a=qD*@qWh?d}p4- zVN=hh0N|UgS?p=KvxYJxT&#y3s`ek}4y68tV)*%ThgJZVeop5DwbE8oTkb`a%{f5V zz1xCX+?f_iu~{5$=dOWvRb$hJ;o(z(n8>tn&^h%yqlP`=?jL}AU_#;ku^&wH)aRmy zB1t*DPz6sH=81^NJ`kJ63fG-5O@sh=%GG5Kc<~b)*Mj*1CMY3TlEiA;OdJnSA}}K) zIm5v?(6Q6z^-yOG%9m$XgTGF*?RFLgnpCKdinUM0j&VGV;gH8sFdVo59vS1L?S#Y} z#bH8q?ii}f#2W*>LG~g>%vjeb6P4(e8iSskZxhOm82FOBaLgsWDD;s-M={!SK=4f> ze`5O85r0}t`!lVi4DndZc}gD=;mNc->ZW1VGa5gx15}`kU#{_+z91t%FA`}<)mrhh z&um(?dh!WY=yY}649oBw(o_LVQtVox7S#AT@C(e&DT0=}>_#&JbEV7|uTfP>eF@GU zaSao)JeJ$@Vb>&fMzbVq`|VS^3gmvQXpLs57NIv%KAO1PLapKVn=o2ojzk96qe-O2 ziZ5pHdQs)dcP@QyqS4?V>Sx?%3!(VA*+S_9=$Sm66#Kh|?F&gVuczD%F!BBxxCK<( zD5^(Y!tH*y0gtmJ^H}IyPwfHbL6$BS4`c1$t4btvf=TcOt?}&%X~pw~JxwIbo8_vQ z&YClL6%NNrOmbGRXepRqr_;ZZJCi8tTLcn1`edpnlAD@iGA}5&NE{aMq8MYxv1IlT zn3Ugnx*cmNmZb=uuuEgQtz*+KY5|klCpKZLt1V;Y@WT0?W|8l5CyDSGIqaTmNoF{( z+yH6G9!fonY2a`=XYk#w(j|;N+pEqmbAOH21J{b~XURvN3tz)@8|Cn?z(92JS%`(h zC~_@}HGTUaZUZHPq~l0##X%(!xd5RzqVIk?wGJozN<#17QCC8xnoz7kI|cj>3gzQ; z=8wc2Br_&^;>eHvkQ1Pg(c565%#2ZK8$*K{fCGUV32&q(>v7n_>Mb?Jxpn1+`WsCK z-Zr8$Ae#-*k@A*xvZ4hk$7W)}n5MC2(n3QWnfA0Lu2>T|r8rFug24=@#QH-EGhxdt z@r#A{;tLBgh7b^an*cLV=%mnGNy5>1bAd997Qx1Vl}G;8YW=n{NZn}Ty94icmi$~z zl8W0T+^6CYNq4bSqKHX!M~BNsRuhi;gVCU+955i6{wS&He9_FxrR4s#81iPhG33;` zTy^{2CBQ4=r9>4IOSZB1sym~w75w9T+Qmc8J(ckQYG|DHkz1ewJuY4sx4h+q9u^G5 zh|xtcuadOd+#llQHpiv7Kh!Ox?u@m$G3}6I)UX4Bgb%S??qQBOUbYRLGSu4uRzf;l zE>`=il2&p*mfBZnvmfSRWKJ6JD^slfb$u8U^K=0wh;+GA&wX25#v1QZu^?9}?spp} zh*PGaX<0Vwb+d**$L+GNR0GHiGv#$daHd|I?k}U*Nf-UCOL@;9`N%#SzsrNRKP1u6 zkK~mViHnOZXKF-XWYUGNgvQ9c7-dnERIByo&dJ&H$vx*YSVO5a096MP9~ed zlWChn5gDv}kYr6yI_5INK*(#^vgc1d@dTc4dW3YjaTn@i-@?L99P6NoRr0K};i)IS zR>`pFl?Ee!5^InjT0*a=(8{M}GXHYgQ3U^w&`G*#+V6*KHMq zl;0qvMdhIn41|zb22$n|&rFCoUYrUcpEsJ$IE{L8=Q-T)9DYLkO^`e1Fx)GDk43#Tnt8?Yzjer>NeJr|Tj{>AUfY;0Un#3TI zD{J)C0a?Kq>Im*)!lp5~dZKN7dpLJo` zEykM)mxy$n!^qa|#YJWkOSlx8)_`2Zlj#mpY=4OV{3HLJrHGKHdIEY6a)e;D;B-yi zeNm6(PXlti2y|YiipQ^y<(}8mXjX<_L-8ERcwoDdtV4f(p0~UFjz_gS6=^&*4Pf(ER|2OI>BIn_4t!_%z3{(AP6TxV93qEkQll`W z!5q>6T^lQmTeT1EN8lpC4-(2EpX`m;L;@5AWtaR3j9Y{WPU&UdjEKsag#ot*K$0ev@J;zK_6Z(#Y~`n$8fyo zdgn(k>$0!liT=u=nf#Aud73ZFtZ1rPQdQA3ueW!ant76sOFpqB+d~qagGdg0aH>Oo zIvB_{8fcf(A?JW_q+QCP6--r97qZKX?d5(x04cg!vJhTSg&8DA^Ja5ss^w99MfJ~q>lyAA*@ z3YEEEDz|4(0LqiRM7gtu;;1d21Al^zj)-9?<&jCJY783I5}mwEwM5jkI(_$jqd4Fu zifQedV7-?FgNz{8JC{7c%}vbXn2lu~aiqDioSykYN}FmnL$fKFwv3tRzvRtIk`#dP zeJOyG(EjR=oFMETT&>lS6Hri48`w+qecn4*_|NbEypD@m5>2N?RV3?uDcLpI%+TZ^ z3d$rm+?SD85P;4!@T1-DG3tS*LaUPjI?_JsUwQUgWXGnwP>$eig&T8LZLrfx+cnhr z+;8W}c+%r(u`KdIVBjWMIUA6v>7Z$Og!eP;Ok?XvR}_qE?|ReO7+phB&cM5}DLqjs zILy*KF-%w8uZCh~^_uC2b{E#TOECcRS)5E9-KVfXw?i5#Nmz%&WPiWuVKVk{Wt6+$ zTTK<6CTYj&cJ21(o(RaSpYgfp{W!HV;FRahk{X#s-f@$wJY&5&s6gfA`anbKy35_+ z*N5>kiS7@E!E83A%PWc~%d;pf${m<=HPe5{f2W!4!HInhgL1jR)}&%VT5(Y`k3Qcw z@u)vy3x{c}T#FvaAH68wf4}6FV(nwI%u}9!EI@+!wQjbj$8otmUQTFQSE-`4<*E`x zt3-P~+QUWJEVh)-cs|;!Q!f)Q-1EkjLyW=CyY*t*&dD#PnWv)5=<8FwF8LZHE6^k$ zo7k)XEQcmTJmDrjaa1a+YOzu?b6j>wH0H2>JJrBV_z-n=*tykstO)~6dNy^6Wgd<@ zpj5;I^of5`e3lfbh}vLb(1T3o+m^Hwtr$w_0=g{!rIT1vj`eyE^u5s!;$k~^EVeuJ z7x%|Uw?PTIoBL^3%2Q0agNCgXu-k&{KjBl=;!`V>q@^t%k0lZHvh$zsq&Kq0iOcr! zaOA=NL~VJIc0Fz;@{_2{lXU;f^v57nm4)liZ8^)UY1jjcHpsDEvodZE20rTrnwR7+ zQI~`>mCh9ZCxLTH5uBNdP_aNxLu<%V*g#&{!_cf~G8Pwu%^7#Ba2V!EX!dHjF7SvXo$U7)N!v0e~=$q@6R9N#JAgdJ@s@Si%VmjWRe?~Woj}Pu@aOa4S>u@ z=h(-(KNk}hvl02u6l0)`N}lfs{cM$22?%R^lI@x?!^ll)Jd4}o=li&A=F8n~x!x_3 zuU-$-o5`$NNilu8Uc@c$#4oHcamwA^mlc7aR&|8IV@3HiQ+C|iwjZM{{(9;)lix#V z8#G?_@`JF1-RX388q1J~*M7r#{58rpa?puOZ3UpUEI6UA-vOCl*CiW3Aqa&KFSMCY z>QOMGY1U@c(V6mLao6dx2!p1Iu&0k!w&YA@^#M_rqYGwF#1HvM+yUEn{~YSQ0$| z<0l}%q$3fVn()4^Sg_}E+!q@03_~_4PTS?K@+b+lTC$yts+0c^3;t9Xzdg>& z)aFk1VAxm1BuH)!hGH(bb1eBVD-8n9lBmzb7TDubVW?sazP_A{KU>9oce^7YVVWC> z1z(R-YcMj5o%U$x%-J{+M{wF8Q9tZfpjDS#ACNNYeJ_^F`FtiBx@GxkU1CJh|MF`| z$j>;B_si{aYs(8Z3m(Rb6&}u`aldNIu6sy4lKfsu%bSWbn_S{XnEBoM zHr)RLf6`tH`#n+R`0L0Q*Gg?0$&Axs3+a~I5=i zaDCbnYGV^F7NMoz0V>5miOXBP9^bc%!hoM|jOyibe?2c^z*by0Md*=Q%>vfccfkb- zhp2PHwt1*Oa$?+s8AEXB%SnF#&apIhsVs|>mmtAOm*2!7Yz^5|wp&gllEbDZEf;5M zTLY`Dgn1*|g-|JiQNZ=l%MzFUWo4JUis)VyLq(g_Z27|FA~`dvfT)lP)n317?)-i{ zAD7G{LC|7hG`6^V40X3PF;xI_Uf<2=`}K%cv^5SBZm(fm2D0`2o)sdUBDXvw804Z% z*Vnr~E1($fk3-@+E^9@vXy_>jrZ#=7g9*XM%XJ;~t&Vkf_%+@@`f9yeY!7?H?bUL# z*+0K;+h&$VU|M&)AQ}fQhtyxa!9b1$ngyAJ&d05bn{CGcm*S(dN2m4;Zu{-_4O}tu zh5(2H<>HYHOynDSr>x!tfji5 zYg+IiEzZ(TXDc?m4Q<~|Cu4*+$ivHzXtq2nYv_bH%)@?f02bjf$eA)#lGC|Cs!SIA zSsw`iVpV3Ei!-^2TV;SPF6Tvxz%Y;o=FOsA}(%W zNllEzlHd->867ZLTFwmFAvU}IEu%BS59hb&g}Ku@vPOP1v6S%>Zk6+Xu6Zd(Frqw5 z+JL(v$QPzD^CDc*iPdjou>Sawp`F$2d1Sgf!@j?`JxqT|1;FJ@NqA@v-?deOPyDI%gG3%Br*25lwY%^M9G0st6gVA5I#$+R-z`dmw!Rq z7y8z#-M%R>gkA3?@Iq@7ttiMM#pTS6(}~Bvm(43EW*i*Q>U(red9&Zaf}ZagB1K(0 zx&z;K`Rv*8i)r92i%(}7Atb|>dyUH&#_znIJzMSwFIBrWw53FF9uLNbkDm`kuAWW` zmN{K?XOcT4U^l&(R9-TO<8ilNFIV%a#|a~_Ey+~8m1jnHhJM0!bej@@k&tnLhO4Mk z?OwgRubMfx9|265oH|+rYEdgUQa&&>pkghcQR9Yby^|Yum?%D1sz$4*HhZpLWrQ0~o(=aF0g*`pv0uJ(zuVA{kBa#I_=gnuW@mua}F}{-S*y zW5fGuG8p)hjAeNaR}WxXC236DBHmj#Q`E39zi8`6JWf5vm=#;sX;WjAWG2vN8m!Z# z)A4r9(JTPo2}V5VkEb(=hU^wiU9C3tH1eS~hEKZWj&P)u^dO7N4lwBUtU=GMZ;x)+ zrevoN6G;u0TwjzL)2UtEz~GuB|JO6vMmOsL$mFNxz8@{z?G0YVQ@EK_`$kLd#FFplOb>!YnXox1jRnWBHKjxo z&N^J4VwLL|8TmKZ0BKYbg%%+yQ}ZV4>OSpE8#6b#HTVF^oa11?>{6Yel8GTKw)=H% ze|Zo#2RyD>m9s1y<9>mo0}V$>iDT1yH_=~5x*%L<5s$5ed67k95DrXtkaqaPKUhOK zU&L>1<+3+&RY~o8yX-Ju09sc3$3;7dx5xA6_t66rxyAPGkb+otTYWiE2+XwKl8kUi z1n_YMgC|Cap6ST6)3pL4d=iXCUfUT|jDU~Qb%eN%L6bckm?T*rE*POatg-`Xrl>5i z!#Ngt(xJQpVx;$=Nvh8|%Q180G#_TYdHc&?KL< z6p%hb>8N2#&ikQjW1X)nSB`;e_f4W>hf{1X$W33b>v9Ud;{l3B8(aI58TBR1hpgP%%^r<#l)Jmt$g%yHYDID3OO?gxPns<@N2OWoEYZQ*v`D3 zPNpMmQj%-d>!;w3LVCYt=Da84@NtK^_P$M_4}TePOEq$7&Dhv1n;Du&oh~<%%gb+S z0%GOGgIfiC6Z; z%{r8W$%A!WTU8{oSusO09M^LBw$VV+s0I_hnGuv@r!E$o8G);=&wh;@XvS~-X<8MV z_(Rd*Z>lOj%~GtctRjuR^;+sHKvJj~#Yqk^ z1Y>WUQDaLD?Gg?D3 z31{@?!|-tpIoldzVQEOh^e$~@#Q%zRC@tBfqK|6pG*)W2Zo>3@-2WMYyNy)^?>wLT z#Lf(90r)(i^iDxlJ|H~1;(0MmGmL{XXW&~_K4ojA^F#+~~ho{9bA zVqtQLWMCbG)f4GOLfL_}UdVmd#?t-9+hHzszHJTLLPhS4KaL{6?tR-Hi`SN8;H$`# z0H{!tMQc0j$bPixO1FTOzhf|b#}x|oDvf;6 zg6Mp_UJk1&ulBs|cu7-Z!1f?Mn7#)y@3t?78*n;b{@OrMtN;>?1L&U-uO(Qbaey9_ zO+5$|*&|E{h!G})U1x?(YlhLxtbB<9&yR=muJpdFTvC$taxKn64o)T}SWu>1e21jN z4hU)?&?+ZgasaKj!D7s=cw&H53Li!9lMojwx)s&>DA(_d5`%v8%xdOl-)VKB43ai(P$4CkiD}bgFOWFcjgR(NM~U! zrW0bXh0(u+2%V!DO{^eo&=rsj6d-uWYz*|d$af-aOBoIclaW42r0@OF?8LSd52e}K zHHc^pmnM@| zYDloP&W_lW^Z?q5(yV~`z?wVexT2ckY)#u!`wHhvPXS$;mX2&XIp8Qp{V%87H}m=a zh+JwX-;9fYG)MEVLdK}FyifSK2`wLtcLu734W=0|wP25{q;x1Jo|AO4&IM`Wi*{#G zTvgz(bhhlIEIJH)bZ;}yVkdeyE>^JU4JW}me(B0!xui`XRj}L2zv1pf1A?iD4Sgx}WhMH$#L<=$ z`6$9Mn9KY&kr@u6T8#7nyJACK9*`*qqrd{XNCyB$+j5w1pPip03`S{*yTap1aUNw& z==P*BTFZxDL34olVVJ%*t!Lf!qNk_tKm1E6Y)~SXD+u4Z%K(Eup0=xbQ7)L~ZTGib zX0usJDDCycz;w|X{wVKJA@_Xw=i@yW)00Y<(SGpy&j&upTSavOD1u3O9fHyj1t3W= zlcuUxfYHsIzLPUogX8DsH~(5_Hw9asQiVZh8ynYR$6vi(kJ+T_PcUTyx;-&lM-0HM zHWi48)L;3#q!LS}MYGw_!)b~`Bt2DBq3^}j#;`=~kO!W0 zq}M&V&AUt6P}FNGSKC!O?OD5nn5XeHXHkhGl!uPX&Vnf*u$V;b6D!bVQ$`j$VD@AN zJyNTCg51G^D6Q{iTXat0h;`xUMg!J(%;4~b9{h^|6KMHOJ`agBO%l(W<(LAE<6EQQb% zB@5(A*AY?pzZr1X%sTEFDRwFyzS*tUy8|o@Ck|Kj0_|xuM&v?>>%MeN2`FQB|G4~z z4R;^-+fWVu=l#`Zt+kEG8zv<)>_!6sgRYr38b#ny1Wm&-w!XsU0;GmZa-putfGC!R zJZCNc)dd=CGib@zV&hGjPbF?yP<8^nyA1<~4FBAlYdBW;S(X7#AmMouXK5N@^;N7D zkQp$~lBIf0*2SIy1rD|N9e^c#EZ-Tqv=nCwMKcH)?KX#l5zqL`hTo5?UIwnzR+8k! z+&|5eM`K4S!oto^>g587HTHafeT93ofqdpA{(>NjbRe)VzkmD!p?3xMczFnp; zS6Gq)U}CJc?jL#-LYDhEjYBp+#kt`Snt|(Z06N)n@9RHi95)PHiz3`!UPeHsyKCZ68F7W?V=&VD)@Bi z?6O6s{6)_2Y1r4lO#RkolqOVnU&;6GOK&usNEzJ_A5hp|&TO%!kkHyZK*S=S#m6?- z8I=;5ti@H1-A;*2Ks1(9p<&9CSvE86*b~k&_(qx6@fd7>0({RCc9Yu4;&X-kWyUFx30vEICR9Au# zawRc#B8=l;+30JDrviaH(hn@KFY448_P~HKu@o=M&ilT$TV&F`_9MJ zcrbcD2KG1x@yp0I;)YRHEURQL9{;qdoZ+-tVfj~XI%Sj`a=m|r*KbwaYr$vlROERl zZN&pa^G65lprcbuJ)VtGKX0a$Ph=4Omh) z>^+E27t1ZhjLX6hMmO^;@-5x8v$(F~2fFzHJXu!cN#vtfj-p7a=XiNBTc=t8?-?)T zUuwYC@B;ufaw7mq?Zvq;6ix>D<;>R3o_%+x3n+kK1_*=$#u=B)PkDObfQvOz8tqm*%@K4@wyOm|mX&D>20W^<6?C?DwF{gdjD<_xp%{sN&3IrW9@&9vh9%!K?>y{uH&%bi&1RlzZ-B@ z2D1aLhw0QJJwEa~ahVCTL|dxS>UuI!QbQ|E*}T^s!vA8x*Z=yVjuEZnH}E4l5a zqc0b16XL4moGd1NE7K~tjlkPB5O1I>0Bjkupoa%6d^maf#s?@&Um8 z54(1Om2-M>q+t(*-PhJ(fdQ!*TVuA(XPQNm2x~gS5*(}+MXsMy^GHlu2|DE00s6Gw zEF}*qLWf%n+Q13Yh5VBFbhf_i>INfC6j)ifI9$wF63x`lk*`LX7ZOI(N&O~QBT1s^ z^5HE(%3kL6VV6z3es3rhzm$p`dz^qk(Ei-zq~+DAE2kLZPpizf#O48-HokX9)#Nog z%NP-F<$kVqgge|WEg1OmI7EGC1aOO$R0}q;Fb>|fcn+R*41YFZZ!l_CJGy;o@MFk3 zeiBhrY2+kcAKIiUgXU0InB#m{yp>&E=rXr4^buP!xbU)Rc_ zj-%}i(vuq68(@ulLLB`0@;1A7aFt8&u7v-?fNzFA>C!Tie*BcqfKR~J^qg1@a=lnd zCb-F+fmf`=C|8{Yn@uMDpGSaNDKzRG+tquZVu>4?W1Sv-F19|gJ4?(1h&X-hb{L*H zUln3A&@k=wCvG6m%SgZ3^r%qXH!=xqe^>)2kw}?@J|x)O3^D~AbwR!=%-Db?kpqw6A0?j$ za`3Ie&>m;|Ydu?BuZ1Ks!34QLOUJfT@GjP00dUZqt@YXGRbpA0)MraF&MlcSZLpZO zLAL>uQCznDXU7Dm?78qqx)$kV>|>!i*&1$nFu)y@CF@e##Kv_L87h8-2yBI^*XK&l zz@1LMh&xgm0Hbf!Zb>;?xfxmq!khm_{5`Te?jwxcB_8DKsN_3uk|{yP#ctO$SO#zAq)^uz()z zdkZl-9UQk`hW~H(&Vc`!MXR}=sVVd?kJGucT3Ye7vtUyObC^&&13M^6IhtR6T=bDO zjIfuoRQ^$QkR)F}|(WfsSOHQ-NF)@P^qrh8B7b2w*^>*nA!joiT~JKu>wQJAW{z!Q56$Tr^i zuC6C_?y~d0sYc&Tt?OsIONGNe!!I*}%VlAUZ535&W3t=(`Wo00f|t7$!Ecl#lRLT6 z=&Q!NCiuxLj%uq@ygTIgw%xpZg9Begf$vAtQjT{x?Aug;gYuorH^`x9+avqQ#y6Nw z^u8Cmjy?RFt8GNJTF-Oj0DSe_a*KgC2VN3`A)zL>X}2|dCwsPEnOZBV<4iL?Hh~2` zB}%fCCHB0rF9J(a{h~T?ooPX`2{hZyOc<1-pir!rRXA#&6St!>*myZ{L%D#yHxA=; zw%E)gH<+Yj;JVxZLZU#VE2fpyoZJf)Tg`G3G^{tr!|C$4t&3?olV>E)uF2!1YEY`D zQ2?E6$C3mFOd*L!QbpG>5Ki#~ewfZ?RlSx92!+J?P){sC7&hv4V8N@-fYlu%S2-a! z>kf)!(YwGR4!=K&$q%<)YmdR8+x7=jG_J>ea$_0W)K*2`4t;B2tXT|rp7aLoFyFMS z%_0br7r-fR&yTXg^zRfA{v>V4{noYkzTZ8*)@IS^dvkA_?-sjP-YLT%_q=~Ezxv~P zyW4j}K^VVbmQHx|>2Um~0k=))V_WwcyS-l?hTogrsf*IDfXHX>0~sz^$spLb!+)jy zyq&JvTfBC2&2~RR1Iyv`vC(*IA6I23xU?SQy^3}I&lLK6Te-uLGtEIS6@xp|gBn4@ zLU%=T(qvf^Xbr)%UxkSy5`+AoV~)MCXnA+5Py;dTrc5Wki#!@CO=IXY0>!L3baIfZ z&Sxplv+M}4L7#u8+~};@ROiL(poJPc zn7BX}vp+=V3YsWD7y)OcUN|(Ts5ec_iv@xUDTh*LWJTzp*CnZzB_&>%+X?53DrL7h z=prJ~C0wPwErULn+6R_Y{-ns#T^{~1l52;<`BXYzL&qI;mI)DQdF^(ez;G%`2WikZ z`&-uN?+2QIcKyv!+U*S~ZD+r2JT+Zr#n#^2?P(a&J4~DG`(f}L;tN;;Ki@QCuS+@l z8WT0JS7leMF|eh6P(bDW@G(ky)5CNFjolWG|J=@hSkvBHfGjNR`!aLox=9f{w5l_A zDKOO|!!V8Wd}$3>^Ink114@EKUi;mb_kyI-KXAyW)Pompu4#MwqmtI?4f|-@Xf$-v zEL|Q>yW98u^<4WsD`##>D97eq1h;RuD`GC7l(}W8v{MKMfGgbE+O|G>r(90^{bD>C z`bLEftD@*)Ng*7NmGx+b6f8P$u6onhed_|hsbc8yC8L}~vNVF)r~H`VP_k1o=Yc_HgE?3gP$(`nttHK{`y*SY8z4P`RPmJ1_C^<) zV9VRRcIiLTw|qoKJSkGAMk-~)nww_4H5&kO=B9lj5BrdmhRP?;ACU8~~RYqZb1kng^b6mB@ zwimJSoj4BKj%a|t59f*GA~&`C+qLCd;Fp^PpF43O|BS#U3}5%5WI=H@t+s%$U9QhZ z+8;*Ms#z&U)uhhrmX>FuqPH7Op5+{D%*0}|->x+lBBNCyECgbF+kQE>#bMYc9C}5s*~TB{y;N>ks_?1lJ;dTifTVw;dnIq7vt3s zZ1pC`hvD#i+zjUs|M7gU`2WYgmWJHtcQ-UPU%)8M{M=l4i zK5V#zbZ9Hzf12;n*lpW_K9UENS=;4v5_#@$9`73Ya+!@R(B{dl$fRsT$8Z6ZIXk1v z#d^c^@T`n{*Q+W<0oAqLDw#l6Z8HpWpRxsmb%<$`L%(OhtxEIlIJNuM1iU!k@?C^uCXg}md67t5?0fnxK{gO0q)u*woLjat5(!B}BFy#~Y z-z*vsa$024v(zvXP&cV4Q+G6$;VOhr)DRb1VZ*)v+iYjRmKUWV5Yk_L>@7)Z zkc+h~LMtvgYeSsVt)9cFl?A=s+wN;i-PV-UuTam`zO&=xzA8!l3^ zk&Nw?y&~&(r@grco9#09B`&(Q3weux6ffwY#gvVWslDnO4rVOyI_QLDbu-T;l7dnL zohd00rbSI^xSbiDDlX}G-X>r=vg9ivA!iSjj%(CPL<~mbS!@l4qyG?$&^FenKT6IW zn3>RFMRVNPy`ni|gsva&BJfiejvifG8Z9d$v25l@-?wGx&!!VMN~JiG8@qk3!(QLc zNsUEBH1u1KA1g;)N9hwwc~nkaj%oHANklM3+$y!NA>UC5A#CZs&%tm259L{G=_g=4`Uo26=gykWh z;d{SOtp;t})*lxvs+6`#*&>dsdA;0I+0XQ5(62kT!{_t)kU8Oevs%Me zZL}adHk%ftrogFjvr2>QdJ@P>&_+yz^ffW z@}DE6HM|rMP^^=;jKC|vf&hXTSVl=zTz<$93=vfF*n(-7|o1Kn6*g}ybA_r%YHuVDv{T>Eafy(f}?--Bg-=x=0BIRJ~u2Sp?qptd+$KgjJquZ;J>Va5VCcc zg|k`W`AI&F(|l6hud}|@A5NAhOpc6=viW?_2D<^7y*tpYF(2A!ykFxg)>w+KNm!5j z44>X8L)qrCN6(cUhvUUj5qO3+5Ebl&DpyAaII#r;g9aV|s|9jSAqTH$Gg|ZwtL*9d~ne+Fwv45(79l7p@j6yme?eu z3#4GdQCjbJMCCIL3PBVYjiZgPnj2h!U}jB=Es7D#kDx z2D=}?Bwr@ls?k2X;QM<1(}rIk^w^y-0~`HZjNM|s-fuxh%hp8=%=P(b_NWP$ zGHXj{gRW9LS+*W{B|&4Og@)WAshMX<=($`D4?tLn>OTh)Z&t3)kK4AXSEuKFS+94M zWIDbi)A6iakVb(6hU0M^4?)MMRA3_-F)&&EKG((An%4du1MlFU@@xG;u>NM5duwy# z+v7b`lH%e*uHn1+gwd{e{I^Gor2c-MXX9y+dR{u4g0wk1-AZzxWoVPo2_D*|OmOxw z&>A@z#b}wX7S@pzeSW!W$}MTNHhMN_?=~!Kl`-^iS&aK6S{mBf4x=AZetv*6m>3%h zO_DlLUxF+l5La)w?gsoDV0NdIww_UPU-od@?XJ@4dhQbI7H%nLVESd*lSs;-1f0lO zo;QohSKrOWyDV7wikH_`mi&7|sx|avYj6_E$5%vrAjw+q2*n~YW5<>YARSwkj@>q6 zaTG|R15SaZ?3Ln6VsVrg8MGFpE(^yHhD?iI3elD%%Oa#E!y%Ske9is>CGeE*^T2cC zW%D)QoZADZS*%mot>Ag)!a5Z9*hS@C+AdSeF$O%H{zD%eXsjx+`cBL_aq(Vy&_`Yt z^La6DYdak!d5)C8C@4pLHgN}il$LWb!iTA8|9?DQ%%|nsf4^^;lPaziOw5S#md#oaEc?hkN* zK6=ZaUFX{e$@_axsRcW?fULia*}y!IT;HlNDYLN~f(W*Vvi+?AN$HncVdkoHATvZl zLBCUY3LuqAH@h<{Nc;AI?2VbnuGOjH{P={>jWSY##^G{^Alw0}G{0#{t1m`_ihn-9 z(d~7&H*Ucu;q0jYRTxV%~LWX}JDlAp)PuE;o(uqDs z5l`ryY{fi6WRA(9kwk;*hs3bXWLo4BfhVA; zb8Hy!6g9BzC*n&2d!UQs@~qJKBFe!Y5r`@0$FVFwn=b*$LcbJnU-%8f2#g_?A_BK& zH3vz|)U$lB;HISh`*`S7XFhX>)+C#8HmnJBT^Z7y61{*ru{C{GDhjb+7u1;pGKfHv z6e=gZx#afKc6W zgP#BbvF2?!&euD(_K2e+QtPOr`JFCdbJ`~daSPyjIg2IMLOuq!#U@?BNM2kRCbQ=B zIArz^`rP6+@C;6yWMnpjLF#~oqaKFSeNdS~(=P~M#%*n^yGZydeIv1Y)*9{K{9uNW zNSSy4o*{Li_VN7J2&{kAQJm+o6VBvN<jX`{9NYqK>^qBkj4(mpS1+Dg1{^ zDZu`)Jf_{6FQMhbYo7K>S%U4_m1NB`%3EMqm>(2E^?3Zfs^8i$ty!)2VaN}OWV%0F zYrb90mZuo?O)mB2`U$jbLGNvQT0T^weKsCbC|YOmaHV~4+v^feLw@lEDdf20za%hz zSu4>v$;UyA0-<*H-~jnqt@VKLv;aQ8Urj(mL%HMt(bNaT*Rs8=W&vN!i&-2*sU+0B zv1{1@c7|f#wybWG1#MHpmXxTJ?|NZcFqKg^LJ}aYO}J4-kG5VD*^O?@dLFEb@TmD98}d3Vk?UT1(OQn$ z)}+=ZJ2Z$woYVtH2<%QF46$F6SYMW(PLojltIZYvzFcB|9A?FI0(zWroJmD2zG5@! zGXUpu4)^Ot1*z`5mgGD?KYnh_dXxHopi4-Y{|Dlj#UYpT2E^5w)eE*aaNwvMEBdsZ zw936D%f7cX!~d2%|J#R90j`oDDBVr;}h zm7pnFt*-qlC*}=Q&>zelXG2KT4r|5KFRO?XaY>@X<>{n9^wQDWbs6-{@ca{C*-j`l zl{wA@x#18SHU9z1P~#!1*4OK2UZ za%Mc64Um!K1y=hQ>3;^D;6;J&k!Mz_(SU@+XvGBjfpDUt>to0+OI}zmtH>JYf+D6T z0l0FpL%`KSyqQVHYGO-uUw$$I&|aH2}_qO?NtN*s@i5_^k0OavTU^gNvyEW{w!f!k~k??jOJ zQZ{mwc-@h=3BG#S@5&kd%7>dALaw2gH8Dh8Md-;r2(4I|!CH z@l(G)5bF8!`*YY`etsV3#o_fdwx|@(hcgB~-{j4?T^qkY%CAp3i8}bbN|JIuO$XlzuK;TzBZGQ+>qYDjUZtcSC?%xVr65^l}Qg<&B`~Vjb>IK zCs5h$H!b(yne37mwQ3m9iJ)Ant?K6uCW~DO{FstGJ27CV1k=q?85X(fdNj0p+^I3j zkPo$9_^!8+6SATCHpghR>f??xFDS`gRH*0Lf~9rW@OoeR6w!q`0gR<@sFC|F*7O(L zL}M;plYNX5JXk;5H2(-5~f z3;ybW3?nHZB?PaeSukbZLk>nKJG{s%VIz4A=7qkt)FpyG0~9us;Ka1!N6L=xV0ZSHkv5jGYBB z+;LpY6MJY$PGn;_Bbm+0T2g~`w!A)GkK^`&r~XT-98kmVx2t)cMS)~iLwh{SB`Sso zaNe7e_o7tcSEG^wXGBQwKkW3M>Go%#tkRFq<2+x;;gs*^@n7!BfKIhP2p8IhKE26w z)PpI}$@#ornzdP+T1jFKCg5If|DdeGm$wRu`nazoX_PQ8o;*36I+BI1c}xn-y)OQ+ z;vs`24An^Nw8`|fZDMQ8zKQ`K%*xWo!b6u$qtw2y!r>5WJ|kjrjiSNG8rU&ZpI1%2 zFe@!vCd_TRsw?9LDob`r6k;4NaffY%F$d`&IJcIfe2qyGLhso1$x`VOBP`Z6_!eJC^dEJ4f_yjn8c7rMrDjixV~*7H$hoTLd zN7Jl(!~Fb<3YG%Y#(;l56XZvmF2Br&9-qeh@u@$z`8cRo2c?B+bGgf5k#A0_8qjeT zkgx4XoYwwa2f_Tr6<7lXHz59fcaBdjy7xpXz{_>N$*lgD6&EJoYMOZ==`?E>?osG8 z7qHMUk8K{4;h6Z40GisK(|0D5B=Y=J@|M+dyF1?=ulrN8jo0(_d|ZJ9Ij+5)ySkZ$ zfD5$cueZnjJs~~suiyW)SCdlfUqGsnG^>M9lLQi+_H|v5x6y+tft2R0!yaYa;D^9~ zQn!3;G0=ifyB24tMW9aLHk=%{lIK?=+TCvankn*qJ9UQa3JfOA?nEL*ZU?`+SDoGQ zI}~!fRV0*ISJt%K2sEKA2Ce*QdwA1BUEXzYrx0;_>{GTKIiG=+3GNly1?_67do1Ms z#MsKLH*A)M!*@w=7Vx=B-okon2htt%u2+k#j)sY0*=&!sI~+P-S@u+Kg>xil7)X*{ zIRl4?A&Bz!CS%uwF5zda9ohc@tF_0fk(?yc`DTA6ixG2`guU@nlT>2RV`B36}T55SEQnTb|-1nqp7{E5`Oi8rj4uDK5cDiq!r9EfC2h zF2UdY{`|AV{m&@-5pVwyh`UkK>#+^pX;HBWff&sE?0nvqi*2iCdRMeN`CH7Hy6k3F zzS~I=wLO|mA`_fV+qz|M>)2xC`=Ia8ANrXJBkG_;j5wZ0jsGe|C~hr$R()G9oJ&Ow{PUmQWE_BfVU3s{k-zQFxx-xrUw3KVHr)}v#!y1 z0)|*NQZ20~km7)BNf1OUeO}C_QY!hlfAZVyUSDN%jE1v#VkQxig8BL8uvaV$935t} zALwQ@2sZDXOI?6(0m1se5}R;aM@Q}~K{c0M`|#;QcjTmNl+-ZB>%TqzvHZ(jr3*Eg zD3Yy%ldYlh1`Di`xud;RzK_Q-0}`ICN6*K-0oGo;C^q|{qeV=mc825#Ef`;S zTcS(2GLFBu<^fu(En_ah+TF%5Hc;2cO=|ZMf*qaXVi69R^CVv{i@*yoN`hL6+mp!X zywMW>7(%e1;oXt%lw*@X5;QLtx-E841}6hkI&>aZ9j089T2iW3(iv>{q_&oy06n;A zo`z8bWSB2U0#%I@=h-yyC~V`h5JZe0k48pUwQ8D?Ez))A9r#syYpN<}l7Cj*EEu65ylCWWv z(cNfJG#EZYmBFd)Y$!tW#qF%Y*$ zQ0>VkZj=>Z_RMPTJ4ueeU#`FmSb$7HlA}sag13CUIsZP!M_g{WnEV+FJ(Mbe0MFJy z%O<|-sOC?P6;ofOuKIm1o4a2_MU_Z>L_H>K+uPz$Jn#{Mgx#McSpm(Oz3%tF&EvRT zFIGxLWLDHS9g=k0y-V~Vi$-O@CmQ5@oOlLBfhcKu6x+>{sTy8 zlRV#zd?kWAw>Pz1?}!CVzI8fxJ*>wWtSwa0h7hDTMM*3#(;bbR8EH8dWRwAjL{Wv{ zr{uhb;h3;}pv6{Pa^NtQXbO&mi7NmIMa*8xHa0$7U1Z=s5-U`92)?sUJ8aZrCScIB zhIZ)_2cR$ttp7}BV!m-!mU6rsUV04XRy#@G4;Ry)HEUo>fp9q1;m8RB2*z=s6^Qjh zVo4rQkxRHOoB-{KX|p8h(X6PJWjOq@DM1ln6F{F7S#SHJsH!Hm<%~W?CPPUl2b1ly zHOFpXY2@c$FM>S&X}-v#-z(uQszFl4avTGX2?H{X6ggx*Y3 z=H2eYfIAYvwu9YS@a1~kX@VPHWo z%JnC{pO&k`_4)JjeS304;j)-mpzNhk7btrpNm}x|LVrKhRY}Gn50s4CbyHKEAPjuc zSt>!Ed4R=up!6mf-BB0=Gps?|oM@Hq`or-QK zr9Zypay*{jKuRrxO({VnLEYZxn6hKm-kik)sa=pQZusa)0;%pAJQPp%oyA>3Zh#DEm{8gd6cua$oKdkyIw z;S6E)$Q_HXmypzy#S#qVCuMCsfh=lov~SLetGTj;csSIN8>TagCqoo1LIjzxeGTDe zY}E#VV|%eAg_#5kXt)QMi^?wxlB}-tF{Dnv=txF#Xq;rTnL2jhp#8@hQC`qEmKv;l zw$zC%gu&TPcx9U_W6;E0`N5VWVZk@djsSut78+=d*U#_IqnOn2i<& z=Zm3;y(+et+12B`@FrNI+#3ia`BC@neuvua#~Qn4krikq2NUoZGYYI~up(quOtltHYt0_(7WHm8vby=aa9m zX!FpmcfgV$$X4Yux!7YAuT)!;(E8N_lfl=(krF#D7CR^`t?OzE;XV0^5lXNTc3&8W z^-y$(Tb)(dzIP#;M zK!9Pm0nmHFVH4Zbhs}Q5GJ0<0cu0ohF!~}LlT;cSsuF~)&&|@n}+)%fBn#kF`xPUvkhmE3EA%tEudG+B_M$)v$>|nXOXM|Jz~q(ec;tQ z%-f(m004jhNkl=GbxZQgQ6Ch;7OL-3(kF)x2HhVBLh}>&*f* zCKJ2Q?IX>S!WGWrWv>?2N2nwme);>*WqC+t=N8N$$jImId131c=N70Li5GO4Fr) z24lyz#D1)*NXjK1=17t|h#g&|P&qA%I0~GR#)LL6{}OL4vnuiA0JQbp`T6_Zo_Q({^hesPNNKUx$F-A#LEZ`Q^w00_Pxtu! zpHm)|>xNg^?4+ApsBk)oqtn8Ikpa@2y)X(Lw$V3%y{fj&Q+&SsM! zorw$CE*G0+7EMqfOJW13nI|sD&5-wwMwB_6=6P8)tK9+ZoFn%Kk2{e4P24o~ZR+cy z_0VV4OX8BjNO3c4SaH&2yKmhHu0`60P(i*?4&8`oAdI(NKf*Rgnr2a$Rx=-x^5UW+ zGHqzVoOR@LL3;^6nJtUS&3add769OuHAoNp(|hIb z@>ifHv8qvW;WHVxjO4ckvB#&doD$mx<1Fk@|?2pi2mJnnZKVc=gRpc`R6a-S0?(xnqR-azt2MyLhTiqvp7={p6sdoaiRE= zc1G^YiTD&gDO{j%k&pfQxKm*P1!NtMA0bzLc*o(%r?4w07^^u6y6&nfgF&JszDwdc z_scXD%N%L8C^lqUeMc^t58M_=8GO&Sq-wG_OY(BLz!ek&PST7rcq9W&qd3dT z`DSsM)*}cA zL8Y&3)>w|YsQ4CeZJQEoEn+o&zusU>pmHikptM`czZ$Nr&r0{E6vT?a!AdvVIUM{S z0LCJ;>(c700L-o|3o2B3-ljJ6P`q}?YEec`{&z>iak+VO%OZ=?wzG!|^w3Vt)LjI16>7yr4!(&C&3mK!Ib=SAWy zLodK?AXfvc<-Q$*EVK8})lI!r)| zt2aS$SVtZQfy;qySzm<|TJGr`%+mCInf=0n#?jzf$SIP~Y~QVKAY;2QF! zfOiPFGl+>K7n87?hd!o_!9>b^>{zke-IHtUQxnPYgD{yP)!y!w6I)YpciOBQ@FeXI z8|8~ptTpwT-#EyR_qy)%tu<^|s@$p#`p{&lIvm?2W}{|;@Wf?`<2G}L7L_3lJi=1$ zVhfas>C&txC=8mrX$S+$t=v~dQ)2xWWWy^Xh_-Fl2M(M4uI*pxK<&7mSpajekL407 z1vy#quC_hwz>+-!O&tBJ0RwWCMu97dS~g9Q31tK+=jHCyYCqlH`x@J-0eJ<%w%7Y{ z5qT*@%S!YAd|4IKqK0EykhP$0ir5d*j0`(PKAoA3VbH)9hNfd)CYEWAGg$*}tU0hq z+0?Un4$>Ye?T54Dvl}FJ`-1O>RJW2VqxXDkx5UmDX4QY&FXC`L3E??(63-5bvQ_O{ zQWCkXr^~_{sEY9jOSy_@Es9-F!mOTFjwUrAc(N zR`3p7$2=Fa2`yz;Kw>NLI$yBXi0I9-`RXENujKobQWU?oSk~azUe!%S`ja^0Osrl^ zeXV4nlW8$K9=#nmb2TrB5~67U3|Z@Nv_1ZYh4pS!;=bRjO$J{~i?~1p;(I~9d#oR< zmeAdRc8IN`N{iJGqld#9a@fxJ5#=4rLvt&G4*ZzJ`!<$aeLmeU_PMnSW^ofseuP}S z@kHu{vWDl>0vh9Zt{N$&`pF=x{sv~e0bkuj0dwYqj%BwygCaZVa-HsGgPnd?dKk&O zAYm99ASDAap6a+H545s2vyFu`lRO~H`I0p+nsHeAg-*kgYr=;Ao!K<0GWJT7C4V>W z7m&@awxG$gXk%Wd{HhA3>{0BpRYx+e(v-g}GJPb@Xh2O#D*=eIlr#DAcxf4fbW;QV zYFAe)L;EMUdY}1|8MO#&zGVQ;&{$vT`fO8IvoOpc8VsgNKI9PRD&(L`N@YD84|POA zC3P41i|qtyF0Qzgys($Vx+Q5#LD3BQa8h69 zSqvSDyvSTHa@=U*O|rT~h7F+Gcx1^t(|8<^kS_;wrue8GU5ak;m@R-?E5&B;iAR+` zV}Rw#dk1tnoOQ{Vk`6B--sGw;ok0d^r4t!n6)|$9#M!E;N;9lNLa24zfSpopY|~P| zlr9uhhNj?S?yg6acyR^rW@P~AAfhw}R*;wpurZ#`SBP?4W7?Q$&6?#MT(3cAniTtb zYYiCvEzPU<2HF8VG1WiN$skZUjo-)4k9wZA1CKatyCXYp!1%b{=u+AmbOdvGGAoq~ zM&gW}D)G>u0@@-8T{T9WbY}$8;WE&UXPYarzDAA`yy$WuiV&2+Iun*E#_3^Y&@`I$ z;`}YrARn`AUs5mdJ4KlMNWGI5OGe=92YC>Rz1_TApA6I3^|Vaf5Tk^WRIwPXmU%j> zy5;OfY&G(Hu&{E3g1{rMv_yAC*&OF$+g0kB=Q1F`!vVXFYdMoRn1Bk>8@cfmfRG$C zivPr3{mY8sqt)J!F!*2t`sXhT{(apmPbxa_>|t4CqfJ7NK`QN4=86G-S(6MAxT>^$M|zL-24i8A zv*E-UbixaRftN#kd?T@K8e$A&hsAu1tUB22iZIOQiz>D43=4}voR(7u3*p#G8@c6P zv-!(gc=OHOcJ4$73b!hHp$c-XE{E-;cJt4h7CJ zssX*|)&)0m!F1Y`vqB;R3Afpm1h`(CrlXdf-dG7a5eR{DiR2$zaal`!Uqak+mV~3B zhx;Ib8h{hz=*a#j6N(GW7YxTIEMp-g{Z18xDfa z?s#a%Sc`L9w)NgT`iw4?3+>>Rky4>o1_&)TbScNVMxSdVmJLf@)m6>?VNwCC%^oWu z9j4V*cztwOXsi-~J&J}%8ElidiEnyO(28?4r+0r6llt$U|9pJ^UNR@dTzW2LJ1CWO2zmI>-zE!b9r}oh7zIgeOxKYU zEkMz~T8M*P&g&hCEOjs}u6|q2s?{C+SK{Px{{KOr3;}tz*7n|L$O5 zmGZNdytV^Qb=$}iDGyC4>03UNtS<~mS{2E zf0FLoIc7xMjW@{W1($nxM?sfXVcVBIXZekiftUbCUgc%G;ITJ?hPz_{5e{&1c*s2* zGZuhQ11;DS1Ga{CRIN9&5t{@o>Bx+xWd>Go!Ho*cb`*mPQWreCg7AZ}`*>Q0~{C;~)yFHD7$-UR&c5bi!-pIRdm5 z`LyAR)=}a0zRLj)jnhN|urr!ev#~X+7gEPc3Dm4sN(a2fii=dg`}4l8iso>m)-Vbx zNOVxCItf*WrFOToq9t4YHl|+&*J7K*gjk)eg zU9aoq5gMW2zkhyze}De`{Qj=2WMh_XPame+!8^}pp757#AAwceU7spF+KDVPTfQk| zReR9fKcJep)7c{`f^wasEXlnmVi`7_w}&ll)F<<4UT;(XgGOfGgb|C!kUDq1F(OUF~Sfs~Zl}jgjT<4A{ub zeNcsde4K%pdf(qaZ7MDGFm`MAzMY~IyEEhM-CiZpLEJ0p!-jz9`>~2#+%Dj(1LNFGlR(N&~%{Mj4kC zF{KABo#|n7&G=@hZjhtmEhEgxY*K^J zP|3w%s$V39P=y=_QcpvYzp13ga0pE-F=s4oU}#OUehJXz`rR&9I}+rccBvSK3#AT8 z3k)3Jke9>9I%&=JGvluoLkkdQndrKzp|QtSCy23D;Hxh11|=ix7_$iEU~8V8{kD`; zU5o#&aRoGo*FAb$Tw<(uE^^&f({@S)nINpK&5dIKzF^M1)dhr48j|gi0-pm9UE!5n z#9)#34KnDqx6JS=32A?|vJK39e9Kioe~}e!uUG zlT5r9q*#t5;Q;-qe13OSS`Mj#mvQ8b3?4~}@@+MAGYoMTHF8#@!7C|u;F zin7@o9=GFxtTMa8h2CD@j;1>A!3YPb^OEGeV*WLj5@NgG<{_hznHKaVN%lsAakZKs zj^*l%7qQO3m@ns&7fajsJiLrGljhuREPn!yK7ghla-S{J>t522Di!_Z;z{n=}y!5M#_1eVZo{m zkogje0f&d9*<84>%grS!NlRzbXd`4 zs!2%i7C=X|Z6b;e=|hZog?aa3L2VsJAy_0(!xl2vf4HXP^>kRhTQxvA=9=tY&b6`bebfI6!u)KKsjM`2%}N7IA-<`6bF`q5QZbj9L=hFu{&t&l==|E zh|_IXPAtpAw@ZCudDT3!6S$(q#-MMu;E$1CzTO=VK*^THeA8-%YyGjSQR7P*=OweE zF!jI5xl|}?QGgTPCDkvkfmtpYK%~O=?0!F7-(UA#v-^I0-y5GCvm?u}t_@62LoL~v zi%lI>#^Cf%`~By`Xq~X7b28fBZ6HS0`~oE{=S$xvsW!&_I!}kaaCdE0KD!F{c4_&k zwW}?8_x-e{YtQF3`kYIgIV4J~oX=vP{A$wP+^OscCjhnaOZGMFc?-5vPexf(B?m7p z--2Y_Vl`DUO9PJ!AtQ1|S+=U6E3K!hqz^i5v7y-jd&1BrC6yStgz^#Exq!~}B+h<~ zf+U+k$XDB{hWWT};L-9G-eg)X$n&lhk<#a2O=VuHUnUR7W?f6n`WFjkXp~fSvqO~)?L+^ivww{ zFeYw}&8uZAtc??`PY2C|-7%=SiZJYyFC12?pyYl0IXAOlsni9P6BX19`zYI5^N zb|PM;H`z(je_rfRj4sAK%wYyNSsl^rsO9k-=BLZ4W%)UMY}kM7NPUVI8P=fv{v(Bc zsywiANxy}_+1Zt!rFtWDTtLnBwQixwC?F2443$fc+-0 zAx*{k)-e+XX?0$9kNJlI*SbMamu_#Uqa;}HFuVOZ#O`MbeL3&fC1c;5YjZ83fbw5b z7V2<1>=z5LuK_**QtUNJpE{D5(^0d`4z6~;ZD)=*|+Aj-&;sV4zA zH@R}tl;B#F2oE^0rV-7iP90NYaDipu`D00TEYB7T2I;lsrL58`NPebi>;i5Ur3n*B zpQXNod;>E=R4JNEa;25f0W+I1y1`tr9ZzCFz9W9O@pP_B3xGK3z;oD2vm8H)z~tuz z6N%9Hs&UbH)&wqffzYr=OVhZwBb74G>#}Heq)&xc6b}nZ%Q415NG`-{6v)4I1Pvrr zUaqjy0IWEkfu;HkqXDObBP&cDOp#}gpXY9MkSgKY_`Sc>2}dntN1m^QLPCTxQ6`Ck}jm1*bk(#7j%Clvhnxt61zyE2RiG}%^ixJ7`N1Q~6tBjkbDHKOdr z9xLX1G1uGUiAAFuHwAY`tny>)9h0ARvpPP@;jrf}F_5|&_PSP|L7}Q7AZ+QaNCpIP zNUTL&xWq4MQ8Uluz~x%Zm$tIo9X+baQfixd&j46SHps+Z_J&R<=cBBPJP9XJI0j95 zk3HX!!m}*1qlNdSj?A0orctV?r5csW@zH=+^YY^{pI2S{dx9v8VUxM-k=#UlRrEK}1535B@0?hT=$jP^QfS|a4T$PIx zU5m$M8L6U3mUlF<(?p7cx>BZk6=oQDNm-X_t#y{n=GuB+HL6^*SQI{iI!5JeH1fmH zk-8&@0O4?aF!D{N)oOupe&P*=UQtKY<%u1BoG!U#;^C35v&&6kSGlvK1_bLr3wubP zimgERH;Lm2o66A`)L^^~TqOX6Tq5-(o@PmzdEO)<@eQy-V^D}enpjeRSsB_vv)SQ3 zRcjy#_he>Np(S~5Q|85D&(kYrQz0^VC> zXzKOG*?8Eu20drcEa>(|>9XR@>2~?|j2V&k^j|Fac)ma0HrmD8 z>-~9S_gSaI{Gf#3*R`^HPI=JM_e0X^c0tYkbz501~aOp}?>x5vm^KR9)b1}782ksV4dIVAV(U@(p*-pDUD z$ITqdrIEazAk88tKi@!+qtLxPi4cyFBd0M?WYy;U{L%iE3bCNQ^)yHXJ&U;cr4uBQ z&P(1f1%s~SOhYJr6F28LJ~nw`c?7e=@p_UpWjibP$11>ldMssqEywP3+N`!G!&Rcf znfnFWSR_3-whWcq!Zjm1H;Rn-Du-=s3zjnggA=)w*g+auMt+@XT0Di1vHGLnc$+RU z6uU3QfV<3j*vXEzTBG6Wcu}OydrkWIVYYis8I(vwb1TgsZbmt&i@)%XxYL*)nd$I1 z-n-u(uS@ClM){7bwG=M7-fn*z?!%0W9=FqWt@8{B<(XCY9cH8_$tN^clAcMKO_0`r z_k4G}mxI0-u#_>-OugNxrfAlUxKDa-?by6g9m0bgb4&z)ioBczqFn#_KPoL)V zMyVV4oD;jS3uzOuq ziPWs&R6EoXZi_UY$vZW%goc}f!RyDZirSjvcT`3#&*U5VR-0C zVFbBp@Jm3~iUA;Y-2jsDJU^MQF2BDLd47KW{LjiGSuon=K|+dYO8-z)9Wzy_@zw_g zKv7)!bUic^BUeT_Wopo5a!JTiN^oVV^nPx)cA_IsH;J@w+PCvXc_80w(ow+xcEmX#ugK^TJGyY@bhFa*|16`yx02!WUk8Hg|YGVP5{p7{IeK+^}PAvdeTwz z9gOuI)yB;LKf8$BCiq7=6|+>zFgr@Ar-vb*1SWZAJ& zb)8eaO$SMpu-mVwY{1$&iA98tJ+6bmg!Cjpj*hx0QArQ?i{+-UAex7HEw-&qokwwn z&|a{PP0wPvi{NR(fD08`(-6jkN!Wr8mBaaRXcCux2t|FfpriS?a5b;#3lGspVU5BV zS3llR(&RsopQp%Nod&aTCR7z0=eRQ@VIGlAr{Ho=QzM1_5TSQa-6ZxE$V2G7i06-1n~m(n`F<5mO#y;DBbYL-l!E8W zZO}Wz=IfY;Nu0+z?;|z3pe*WyJnCmtDg~Qzbv$z+vZJ~iUWrZ9)B9|mjD{!Erha$- zHEoZHY9;nwHJZ+X8aU00 zae6VAy`lt+@fDhUYTtQT)>qza=z)165LPWH#m%xSVsM8k@QWzGRbTa}7gnu1p3LDL z0rlz-Zj2PUu;`8A7*(%BIoLKK`Ve|y-rv9daR*uH^V=tHhQT|;+s|*C$PUrKXBnL; z&~YuQA`1P`1q2)0uw_Th8k_2D=@d^#-_+;FRUgqsN?!s{a|0yUbAfbyn>gjl^q3B;7 zDH)$wn_Y~{o+Mw{D&4MwDY@#=j}?3&6Yhf`Eop_+TV{*e)#q_t`HSO4)kSod89%vf zK`aG(<#0X}`ozxHCr~E;&uTuNT6BH8E;Pf?F6&^7SaXr-n9nVn3vcSFyvR?x{U(`+ z3=~TdI5Bt+ecLf703xCQKM40n4YX7_-ISg_Ww~~^BhkrIvC?(rnYJ^h5_*dU1L$k) zNEwqU5;)Y9)?h=y=M?-u))xRh8KI6%aFy88so^CtG?0*i(=4W=M;DJ;babE}hDikJ zZ;#>WhD9j`d}65T1ap`zC2;WpaI%P^qG4xmI@6WAS)CZlTNGNN`^Flg-pv;B}kgBe2?@#D74q%{&^*(BB_|NdT z0SSC<`VQsq5O?T!^do0Y8AXh2-Kc6tFWqp zboApf=mdVC4*|2`DnWBQFR75%%FAIuzkQ|BE1xl$Lf;NsCY4_#&7MRDmIG2XWEY+v zpOuh?Y&s6-TWgI+X1+OWpq>C*qvz5{4h-dnbXE*WJ~JMVQyFDBF5G#T_<$I@reUWP zBc@+Axl^Bj4a4)ZV=4!8w@@)-IJ8^Eu$j+_1fs|RhSyUpF5DoH4u=WM%$Q;@BS6e1 zUHH-I|M}zdhpwZ&BhT1ulfGqSKjTV1^GmJ)L^RrGxfPNNlNj_aNx znD@XPq?@S6lUIVMPo zY`VtjVhF@xGz9+4WK|VPZi%UB4!bn5%txNbN!f^kU(+xX3033Zi^Pz1iU!K%j_1&? zbD)G4B|gO?OglYP(HM|5DIOPKqb}l=ZXUuI!pgpne@gcc_f*HV4Yxc&)b8VR$iN)H zl!f=HmsQHsI4|p>1nss=DO@wEGjIk$<_phwisbIGKo->)_Q>fMb-d8ennQR&T>bn-DS|{F2^R zNJARsy7zJ&;E$)P!b@GxD|F)7;RQ_>(!3JE5IaO3QB&^>36X9gr1tFwx;gm4)L$bC z>CNFhMCF+wS<15P)|%6im9CGVZPJ0b6#K{hN%UZEgMRK?|Bc6SEGU38x~%3=Rr)%# zzECXr=G;xo)N2MwEyc!SIePTg6vW&8CZ0?wfHMqdsi9F61|E30K9ze_5wJZYLxL2M zncfR>Dp%)zw%UQejcPq`E$pEI+=P~L-L07PuxO=O8m#}yLXEY!)Dj^h-53X(Gh<>_ z0Z zWmAE<=NMC+4T9OJ3{EMiW&_txvV{72%1_i^hA9uaq-JE;CQ5ZQ2~}zdL29aIH*+?X zLOU>MNlfQ%lmrgdt8^7cRHUYCq-rRx6&hw2=4;TTMmT$%f^GJSaOr=`UEH{4mIxjw z#Gilcinu==7={ES8bk)fMG>ZdRf&-tRp&9*2zA{uIBroFabS!mIZyZa>^|;*0i&E9 zyOuHIv)54kY_6}&fS%yhrU~YPv6{}H-HV@{@_>Pw6?y?`bS_{vlyf%5WvwIqjkJxV zTw_*zS@}Qdfi&BUAllUMYxF53cQ=bYBVpnK~iJdY_z-^hiv)*9Pcf{yh9SS$qB%>oo zKEC(%WUM6}BM`XR=8}ISzPB5!;r9nw5I_AW=w2R*Fv*IDt@?mBo!g*}&muWakchWWZaNQjAA5!-BNX0kee z`{Ns3Xx}cSHqxN#CWk?Au%>gmY3U24~$lr~E8 zZhzjddqKXJDe5JFk;|qnDIe2S3zB`wu0@U1a%@nHIrI*i3oPEsntg4ePXz}wVQ?TF z>9J+_6uQub=2Dg-IZJr1L^Z8riD?=I8SKuL1P4mhMvzPymPq;&!>XIk94tcpdFfIT z4}uf|$O~#2AgV=e0W&uYU1%E;EpRHQ(wX8G=t)*@!@q1VTVL*j+semFhUeqksY*A> zI+lAcdLQwzI4PhoqhqqIvH*%t60Dd; zO{RVw8Wz($0V$a3j-TTBPh-d$z{61({t&roGOGXOMB_#azDz)+gnryE``u{(QOQh?G98unhdTyl5A2l(hSL4YfsAiGo$pI`HqyiO zS!Am~Ie{CZ;*p-j5lK{}=`%t)rrf@h5*qdjP|gH>dahY%6&o`r%l*Y+Ke&u=CVv+G zc>S)+P@9@D7r2X6roF^3V0^pwB}5O0*Z#Uvvg4v9gRj#y*c0i*aOEk z?e43R(klecG}BKDP~f^}F0M;8oKEejviZdMt=UDp-d?vc;|NDdoOQ?3uBF6>Ca=c% zp8?JmrxoUld|@iGE@feAl6!8LS;!VM__dhWK(jY9q!L67kH+DgmfpeUS78VYQWli}^iT`s64NVdDEqB>+5mR-;!_cR~Bn_oU z;<9uQ>-HKVWB|6mA;}oP71wjAe74oiZ|^|Z*U z&FON4_b-?wsH@S@%N!0=NOz`XyVI)@WBNQx@X(c}+&ZXZ=`i*3O@lXL7LGCM2m;5H z;=&B+Nh-J%F6jWJmlU}7ZrRuNSjuPCbeX)dwx?6C?cs+o`SSn{3UAt8uR|aDlC&Cv zQ&!+IF1|~k-q~jJsfcwM7zWBqcrfsUc#c}3QyM;b6u@r9Fks2`a4>w4jh+Mt%Bv_- zu|;AX3`hlGCwbwK+7as=4)y!(F`OWG`Q4u@e>&3q-TivLy`0Rj$%e8%MB?@eSb4dy z$LWqfN=b$~wS*0}bk=8O40}`*zCn?h2fdUVEIqIlM|Wle!>ZtPTLsgpMO_r;6J?-J zrf)7?LW-l#Eu<7h0lsJo1hJ@=8Y1Q_K@6O$88~Q%jm7=?fA)@%lqP$zQ{n9;RFYA2 zEmXbB!h}UAggjlWr;N1Q>~4pE+IM3MVGqbTRl zY3Jy?*>(#c;($>MmE93-Bcm>^(K zP%;6s@MhC^cl*?ZI^&1u^Z>M0-%mo zOm^ZKr(g{uvFYG4EmY}wQr3B5OlCt9Jb2O!CA8sI(X2Y(uQyc?D{oE3&&BL$m;-}3 zq=w28cOd(|3h4{)W(Ugy3UZ3x^Hsq-D2UJAXg2Zb;$Q_KCdIJj0+J-BHg0F>&w~PZ z4O46Yh*nFgRL@L+Leiw5SwZ_|#fC_GENDf5iwzbZD{nHII@`Ofpe|2$R2Fp*+1L$> z8m$=(cabgFrihX}oU=F+0@$SXccLe4qD{R#_uIWf*BsRGg2mZhRFT%ZmR?+&DpZX1 zsz@IX`*v+mJQ8N<+zOzDiwZc49Im!lvCm*dL5K<(%3Q(liz;_U^X0d1A3N$7M^t-b zSsYO<$K~__qFHrSrzXH0=&VhuyEU)qcZbg7CUFD|Vp4RcBel8}!W~E{BwmW%k_)*k zV<-mpz8Ji$7sxafXwM5M7&lO&DE1D#Uf99RL%}uS@O&`W(<7b64nAE zA5&$PxrFpWo&>fN!}2VRZG)0f;wgTJ#xU+VY*-AYY0_arVIPL{5NuY;G(HRczIQ0=4D3UeX@ejPI>FL}7P-d|bM)I}f}T)W1jGdGuM{9G?Ez zc!h808(V2BFM(X2#5<44ePIbN%0i5th7XscfH|(0J&ZTnlFl9r{D}abov}qt zT9nK2*Rb0P`j$=O@l;RyVuz!&4(y^Xa9MrHz^?$F7=Du&$@b1<6EvWzuap2j5B%F3 z7pkx%Jj*r*v3h~QC~sV4yDD#Z$4VFa?V=u?@&!K!a6hZqEbDj@dqSD*vLe_{spVsC z4_qTlx63XBoCXNnuK}kzZ#RcCbs&tWT=UEvkgV;2zWL)2(S>2JZ*PLne6Lj5`@&tH z&#a4ro!IfT$$;;TD1t4Q5~N|e){Khh!qa9>TE?3zPF60X@%3w&j6wVjB}Qv&6ElL) zc9NEnF?oObIX@yrf>LN=P8-HKc8_Hidm=x;rf6bo!QPxWiLEr$Ctlg_Zr{HBaa-oT ztHVhOxLT-Bv1w)7^webu03R%!ndWXkZ}(&0HI!>dOsz|(GCUrEHKI(3R=jPXNgC&X zY*P^(<4dTkPU#EV^=8#`YOmX6UwBsBoz&BKSXk)a-K=CZFcrcJIu5GPqU+7_LtA(r z*qFf62)t_FrS=aKHV0}&C{BvH+wT^k9hEukH}&aQcZ!}a@S<677MW{XUfQuf^L|tD z>B9lc$$r^JTw2eSgSiO#Stg%;2Kye1y$ot;$D;?exIA8@bXBD>IPlztort>8Rfh}h zbihU0q*=XFRGMMJDFYHZsxhtYtXZ->DS`3h3l4loV5pHUr-~E6y3qUCEn5JeyUdxh z5uj6*P2Wal;KKK*s9OMYSgR65uuSIi%!r$6&oLJN(@#Q6n@oPpz*r+fI>X*AO5=mtunzNRl+~DX0Yc2^N&5HsBHt{JjXoQJjFYfI z5$v_u0OF|RH$Yb#ARB5^Oee~Ly~&PenOj{CbTFPEi2xck7S@1C(@)y1*?w`cy6$2+ zv#jM!#@d4NIPs8rkn9sr;b%L;#l<#{(*$;JI;fblx$RLbM^)|5jHF0|)$PICrt4q@ z4*nv@sF2$^)Yf$DRc*uB!__CR`e*tS-ecN`E!umQ6UHpdnrB%APZ@?pQWDifi-#_(PN9aA3otRCk9kyvn>N*2anps9!3h4QDBJU-SZwI2 zp(Z#_qLjkFuS;xsSh1P)WK)@rf)Xdt4_2+-9B$9H=CBBzr~(uNq+*DJEI416p)L+T zlOcJC;28Fz;PN0#>p(3Pt33v4R1e2C6eszMbdNQCFt3iOTehMlh9kQ*6_v;RvPd&J zSg64EDIEvEmzjfh0e8a^%OdAD$Qr=;+zaBQSnUQ;rss|lS24ZR%b*p1_~T&fya&8+xt~YWL*DOW&vENONBtm2Be`)yIAel zbcwC^_=4+)NN3%zG1d_tvr=ou#&+VKiA*f(A;EU=g>&F-(H02%t@v*r*f@{fe2=1X zzFvyRjF@w8y5;SXO~zAG0{EoFsc(3i2h9~#0I8W9zkS?})CjsPU=Lemda@nLAkqUz zS?DeK^t#BjOil8JcK>{-bvj-f)^J8Ggz@q8ja?!|w8|VTK*uT9r6^`kXNn?QsnCKP zBl=!cSjLMc_7|tFYL-+S-9G>LrI8Do$7DK~{Yrii*tfvRx z*>uRlR8+HlNQ^a+#m%uihb*N#S1>e4k+3wF4eAicd(C=#`}XXC@9f{e!03CM$Ez`8v%8Pr3=T@Dfv?U+6?!d9!dkm}g;#eHj#&uV1i8L%O06-nJaT znKwtJGS#UsFpZgAb##&~Fbc8U7=v~+`s+5EGnj+U`6=6!jg`kX1?YVBt+z+&DSg`p z+*x3T{!`W!H-Hlk{|8yg`LS68u?-2kZ~$lhP|=@xk+v zg~K?OMcs@wj9Fw3FwXN1&KP=s;p!Fz?nTCJoOh{k5UW@2x(~?AH&!3mhqhzuzyx`| zsZZvPXBbYBCH~wB>FVC_O6(`RDGuXGpHA(F3%;UBtskd_`j8~4;(LlnqS$mo@kO90 z3)zl)ru-b#R&Z{I#p-yyf823=QbqK!%HSS3$4gA7wBbTTZzi+snKm{udTx8>AdQMN zjKe4hLdF+awi_g6ha<1af*>u*N*2p`5-2~LJ+WztgSn=1@E{Vw{0?Dy$dfR|^*Ga5b8O1@6@09T?r|L-!ErQ01n2nM&-tFE z88szQz!nhABD3gd<>r2n5HeWF5A<32i^ALW=;8Vyl^pBs?g|>pfGLu+kj=&6^WU@k6BI@L|KlRs)dVY$%D9r!$a=iW+z!X2b9*1F* zx#)qlsg36_v4aJ$8+1OlSzwu#mq5&kMx3K(gx16f>nbq{Yh#s@O6obyF`(jmp>T_Fe>bc7106y{0xN#9I z_PhhR7f&ZsR)MKd#^je%rBB9s%d@m2>=aSv;QymIelsaS%u#l{W?pahRH-+yZSWvp zHnTut1y!5dMo^TY*Wb@4HJrS@1|tKTxl|dK8bI4|jM=-N$t!@BV}i(Nh^NAQ&cFls z>Qdbo$G(GsE%Q(fo=b5{Y|=T+TTT4JV_z?NdV%VA4hQ=Qqjof&f9XyRBhwXonD!$f zHc%A{f%O!gvG}*^QyB+*v!{?&l%(Mb$}voLAqH*_6bDhU?y4dT`741u&Z-9X9(3FS ztHh3jNnlM`D?;&9pAVYFXcX8_)z(u*k5*d9^n3+b8U_&^VP&0rR3`+!o&7Iy2ha=+-7`z09JfKDR@NB)@Yuy*TA;(Qvt-MDWz8U{leOS!MK(a zmu2dEbX2uFDq5CZ=8cm*)2r41O{f*=frrZ6)FV?-@l2)2T~Lf@EU(wM?GXp+&~$S0 zrG6MN%F{sHr%$EOKA4wFQDWWg#j$ZE=Bvx)7Vu^OjaP&6Idv&mBJB@i3L(?*r%H~R zNHI-vu)Sn)ORVDz%c7Fn zql;?AJp-27Z<$vPXnM@WOi{AsQl5S_)_xYzDuQ{II+wratd$jdHg|6nTtyAzSkVhG z2BSy(l)0C+yX&`)&l5IDupHej7iD14?_^&YCtCw}#gY&!@DoOcwBD4NJa}a$Vc@yA z(Ro49>sT&&N-%BmSYXBQykqNkdZ%FdCNK-J#mPdzeyOd6IW5rG!sQ2BzHXtIV+qD% zz}CwH*Hyllu^HA>f*hQVxz2`IEJK-uK49bNqK-V^xB?33An-hTI)W7Svu(S6LQjil zs11_A13^9thi6pg&n{RMXzJ^2SH;N2ev$-~;1hHURgz?>1Fcc5eCkQFz9}-obyFnS zQcYtAdW?YdF2_A+cDrP1R ze#6-jhwOUUFA@ucZa1#GHqsdC<^tQXSyl;55w}>k(0RJ0x(Fmh9IRA|ORQy1`J0!Nrp>;)y~)t43r=>I!}~^nMQGsKFpGnNZCbWPz|M7sDyVff zLeVXk+PB-c(~2c=7?`$QEiza4@*cQH_Ub}O0mZ9P6f)J(;vu-3R83L9y@o!5dc$kDk?G zgleM^QG^pjDL1!@vn5%gd;yPE02cObgqb$#|MH6>Liwg z*KLuc?dkGjz6@f<*V6&n{IN?XR)xhUBl-}>Jgi~8M(K)AB4DmSi4-f_MFkrq3SgTp z_Y67!11oA6wYmi64M>@mLKw!MUKT^(P9M$N{b93fsP2J^2NIld`Rz?kBv}N@DvIGBXHkum zTLH~^Bk3u4SDbY>?D(?=$by3wGL+EVhjGacOW)HG)?Q1o{-T_4U@j0ngSZ=e)~(}t z#N`MBLCmQdDxtNCj{&grFS6-XU&meZ<^0U#yc<5Cv)PMvvvO-g`raS5Ys%=`+ILr1 zE=G86A@Z2~8gX56KV=h9*m;pehAH8D3TD*faPetFOH3Ce1y>#f%!+d@R(LU^x@z*! zHU#5=idrG;D80KCgezNxgYRVu$j=W{51=f~ssJNK)`yhSODc2eXV?kA92I4wNH{5s z{x=PFNP_yV$9}%CH~>39#J_#BlC9FRg?K7G?<+{gY&Xj~XNU#>(DZ){65#frM*4?6 z^>1_>;jZ&QYs_*Nx|J3=^~wXy6`imdQ|vD&xjS@rIT>VTQp)8P;NuZ&ap0esCmuG+ zMOg$~GV^p`xXA!Zp9AaU2Sv*~3@Y80RN6HRR%;dsmn2X5SV5x2+D4?CDt8hLfiz031|9ANGkpn!0q_avebjYpO)?+jg}R ztva6Nz_Wx-RH~xFnZ2M_rY`FB^}+q@4ImXPZ76^lcXpQ^kWLm{%*tJX-=0pw|C7{o zW3uh-dXmZ+pS(k;63HvGf@L`Ksp)2vo&fdM;%xyPH5MLbNpX5&&N3-nwaeXVxn<{i z$~bH`&8^;Qw-M!W5Fxi)1+KpI^XbTFAlSxySa#$@n%}}n7(=m#0Lo<4tqcf{s+<9%Rqj1b91DX0Dgd}L$u@0Is0FY=hdhr?-fp|I@dsdF``VoIE`c6%E{Dd+c z{a7bTawgj#i-J(=K7;b;&?%w zWa7aSY6_t3k=v==kq095W>0;`=7@2LWZ=`Y#ycN&r`zqZFQ|EjQ}lY%)evg$Hf;Zc zsVFYv{r)H_7B5`!wu69ZPc<$U8z5c!zGnKplLZU7zkrvD5sqHRp@-mVGQlt>wh{M8w!;Cngg3C=1u_cc=4~ zJ%v`xMyu;3n>=zIu@*~C(7k*5dGvzNm+o&Xi`v4B{T0`oRWU(l0shsR&4o~epTz2R zsGZN}m-5b4xJ_7&!6#_DX;QyOA$3r0W;@oUSEz70YWLBYFD%KvhV~`@zNO&Vm*`c6 zrjDq}Qz))^VOAzQElMJb9nu{aE1t*)8qv^(!jV!A6~KDBJ#1Q`6TPH(pyUjZWa@#R z=4ya1Pw47F8w*c%8$3J*vW_g~A?%7d*YA$4VwedCqU?^-0p@A|i4 z*1~%^zwm`mI4npkGRZtv20Xdw(b@oR1%OU7g$Vv-E~eP1NaoCqFCjw<(jmK|(ODBa zZiMM{>O!%Pv68}Lp!aPb3LK2)^rM{J5iuqQ<{Z^Q;yR(_(GwWvu0<725Iekf36__$ zfb6lB;GXJwX!5)}4t74c^zYDk!6kg$;|e}i(^`;N^W5E8BIw4jOXTp`A`1F`73gDQI(@bb+s7ZiN zrNbVoU3ih05z()A$J?W}gZ+i!`b-MI2wg679xN+Dy$q_Zrze%?Ch}MOYC%ckCSM}` zFtZ+zt}z?9U%_-M?fAZO=J}HSXtod(IxzR12T^A^Jj7vb@TWbAt0e?Owk(_6L7}bf zps={a&Y7Jdx8k8o&Hfbute1PL#`haGFIsJt^D9%q_FLh|al;4zE9K>j$UZ%#J6QW) zBs=I4wNbFX9(j&-RIZFn^A=^H^Jx=-imxU(y76aCutGf#&cTC)FtxS;UDVv0rc~|H zD-@NBHcvq6fuv~wjf6PzZR3^1sdk)%hi{K7brCx{-&QQf&c>eXKHqWxt6$CqK0B)8 zxUf*f<9x7e*07}WfR7Q`*8+wJ25gjqbY6+hdyghYEcJ5Nq-wW^7cBU445<4dcApS= z9#H^^*)p4Oxj*gOGz3E_3|*d4!<$f393yDKSKVsODBE?<1PhMGC0uE$0#`3mbcCTB z)%&b*Q8K+brCc7@s}Ammi*8k+`}Mtqs_!sJ^3cycH%&r2u$VmIc4ET9Ub&oW=`vpy z`CtW6C_#&TMz|V9N$Z zQQq98Up&@q+jDg{ABgVI#QDf$9#u3YqDcAH2 zV@V&Vw($~E$qq_I!JMT~x;t&wTi^7@=fN10&zQ&aU$}mB{3R>&seFA(Ij3n=6Cjd+6-h%#;#y->-H@MPMEtw*rOH-FS3CxIBq< z9m4pacF&OYVME1r$U11+WDu?Uc?9cHVtoj`h9z?-VCvAN7L|BS5ocw$+GCV|`5L=t=8%Y9p$z|@vI%qnt?5Al z4`zwsg(g(0xq2e3C@K4mSTvuGvL09qrIZ~S*Gq8w%c^9Vl2TcvL1UySn4kez6P*)n zlXw9_*YzUT4YMe&LMK50+pGX$fgP%fFDNwOo#V2~o86UhOSiXc5ZC?z7x}rxSnD4_w;wXB)P>IQt=0{Va{E?BMrCag1K z%KHB%l_+88SYe0hF6zg==ID*^hNBpJeE8s0)FDJM&VR#NWLOor3#Au%5vs*S0Eql( zxP(@of(iqnmZ6+uIba6@fl&QqnS-Q#2Du|L-LA5=h-!-(X%r~XrHGEB+3GPFXA3-G z@&adhx?GgIjj~cd4!+~h!tI3G8MB*3-LB4CUmwkKI{(CLN)=1z0lN-33aCj`Yr+?U zZILOyg*Ewxh-20>ml>^3HP`8>bic#du~(9;R8Ak40kwCG%@u~s&mwrRan|2w(rOT6 zGDOgHs8a>(h%yUg)1g=hgj7)km{MA%>zO=+=v*DfO-J5F?NVl!kET{! zrbbW>uI>`RJtCOv$o;Nyv3uanA=M*M62&ED=hOM|aq1FZps4}NoUkUq(;oxk*r{nO zTAn&?l~4u9fGom(Vsf{L+dNml4EVe&-(}w7aPdHW0pbWKTi^qN0Q3}{&Xr~pvfaVl z3H@2vE?J=v>uVXpu;C)us2$vbde(^DLgcjTcPD{zDt&gL2R|)nM11ms{mz9Kq1SDo zji>1bhOvAM9Fa6%cJs&cpsoW({uVOGnBzW;v(%R9wcvg`ngD}O7JK4S znvouv3_!v6XEbH#MOo3V_Afa33sgQ__wVv$eBz_=YU~-qeEF_m0*|@;oI6`4^oEr4 zyY+#dW-v&pykV{3%2a*LK#0$KI4>}BP})T4UtgvMqvSoJ4(cXOK}`G znFSifOrPky2tFws!AXvsEd}uAavusm-fGHLh%O(130IaLwyEpGmKC~wq32S$l-8>q zTia8dP|J2Yv!l@Utm<%-uoS>Bww+qps!t8SmH_VimVL%q_gvgcHhAmzpB{Gwf`BUDMwp&g|ZwCcJA zSf4TXYI99jsGG@nJO*AD*K>#Z_s^qD4%00_BJ$Ggm?V5iLi#CZ^B2Qq%|5hx% z_${j|pIUNUWI@N$&7>ms+yhrwx#9aAs*+%+gmTuS@XnznJ+2O1eIJ7ACNr}Xb z{bg{4eBE9nt?MEPw-3g2-*{ohGrR*fh^X&R$JQSY0^7sfNS7?B1h}>L0De!y%*3Zl znA%?oB&9N8T9k=XYS~;2rc(qkQx1xZ*Mz8c!7-hBWtm1W`=H+PawrW!kuj?P+Qoko zz(UHOYIeXZ0>`mMOUgn1rNTMR>pXUuQ%fIm=|ag$6)7-bp-$AN0Is{`dVlz#^;N5+ zRoejGQ<9T5UiAtY^=+*Ye5Q?QRcrCCH&9H7WKk1H_^^Sg{{RXP(QP@n-{qtpr~mMmX1J>=K8c9Zdm!W~^NhYV&O zm_kFvJ6Wgzmb}I515Be=o5Q9sriQvOW}4d_Hd&DOyKUDsu!zec)0r};m9lOO=@W=J zfsKOB*fo+hvKBXZOq<;T!`?%}sDh4m=y~8pu@4jEssX*x<_4yMwi`sO)Je@WL$m2w zU#<6-TNekLZ~q5WhQ`m9ec;-znK#~y%>i{Qh;zmPY!yv!D;C!XX@0Hv;AICS#PbRj zHiqYW5$ZTg=4GDaMY)$9_t$-*V^@DZDw@+t8L2#_HRXgoD<^16_K>Ws`cAg<1Fhgyt(1TT=$=Ww2 z#_2fRg}iG)x5Ho{muA}WVk0Wx2;X+ix@KKn;iAPrt%E7dhB^dxU}LhyLPYxVEP*Iy z)p6S-@}mc_Jl?S7@mi1uD_}JJ1RIJqi$^h#1K+S)C3{5I8_>`k{xi3A*wW%BJJdvs1R46GQ)RmmSc7w-W`h3nYi;#<4e#8#xTw5{n~v zxna}x^>LLNQ+*)m>xNe@s=Njsoes`L>6-w>K=2d4J{F`6GrbcidZw;s1Tpj`>G-u& z0>Q<{Vr&dSw{4!D7?u~t(nZs$vzIyaCn{>igr@Yg;n5l$1FMCb&_#Yabj=z<(V=70 zNc}j426+;Jz%-#>_ zd^`o@3u z*3>e={0b!%P;uf90e#VR4{J04Jh7HuuVJpe-L(~n55Rv?0EdnNjasmhYzJr+h|gjy z7^HC;M`@BJlrr+9S?xG&92j-LX#8zgmHk-)_dF=XNFQ}PV%oC_W^R}JR6Iw1gqjFh z*f$Njpc4czr7;gLBdQBCC>Gt0afwtW<`xC;bWD*$txpUz8*9=~^tQbeoIPN4hh<<) zRVk;B4Ud{oP|5tVYwKcJ`c9O_P7L`Y1jPzQQz)Ua+k-J|>d@=Yfy<{OUO2j8)s&@a zS@?$G!n*?E`%nN+#j~Cu7lW^V%)6EbCHzSua*d1#7ZVgbXudHY!hQN4VRcY z?N~XI)9yivXQhOB8ti@)@CiP5)et%rP+BzsG7QSdrDH!xvX}#SE-V3U z;^bwG`sILieKng*zT!tle-^)rR0=6M%#K*%f)#H$xaLTQ{8^UB<`n4$JTNJnrEpo~ zWcU!uRE6Ay6YFR`xOA?4ASh%TSAR+#M@NCV(k)-%@O0jtP&ZEw2qQ zT?b_6AlO%g9x^GN>ur%0&3d=2(hx{)NLa%M0}c&T>CG)Vl0Y4v8^g?j*R1)W4JU1_5O{~1BBm+zKRc*nN{@X4BeL9G>>!t&dC%9r21*Pjv*RC$> zsM()ZbTpiBvQf}?O_|cC*)^^%pgUc$o>!5vP7<^k7S)29qGEyeCw5Gm8Z_*a>C6kg zfQtu=GpVz-vEIXCjwjnO{4PRjj~#{#aFc9^AZW3qPQs6iGR|8qIX^zcO#N6|y6K{b z)MsErLfs|^nPd*h43V(Hl#H!8*dZA!AeEB2@aB(hyTlw#{iT>pv1qiCzhou}7uKh@ z!cUkdr#GRFw{hx~6;*Zz-b~8UTB$GyoA?asccL>b6Lh(`^rwb3*G3aLO?74+DXZz% zMtBHeKqz4E!}{c0N-LBRYp60{ncl_dGm!vh>KsDf2kaN%G$g}xGJP37b1nU68F;3| zT(zlg!#o#@XSRN4MbsyuNNu2)lB!$DV!dOxoxOxS65j1T<^O? zv)Yo1RG;PK*_tT~OdY?0YEp;S2?pkZHog9Ie8gKdXDMyhVw9Do>vk?Bbl1yOj7wJ# zMw?x2YrI*bXT_M!lig+8Q@T!a>XzX?+(dD|+pmkHTrTN=gyNPLH#^qQfFdRRx8K$o zmd2>8;IrW4X#jx7v>d^h&sl14ZVHZ84PE%H)OC#B6`yRSVaN;}(E{atJ-wtGb9@O<14V)DnKb-NsgJS-Y2vcJ9v{a=l*SUU+@XA$?|7D|w?tk=(l*5^6V#=4yE zLwI`dC$KffPQ2P(t{K=U zQ1dxwP!U50q2vRU#gi#JHadx6)ou=hho{YV`rpC@jB?yB$u~?@#*R?Sk7%MEA+(XAiace`w002b*0_h9stL!Mp zsSD-;(DQUE1MMus0D3n1%$!iMbJ~IL$>&rK^`5PS;NIkPySo1la?G<7OHqgSd{ zWA1?&5MXuV;^J^w>R)KCsBqalWp0T!kL-_Ux|imKz@)CXtv?ct^j8`E7Xi!@X)S=H zMv7gF?>d4|oGbe#P3Zwm)iR9v2ToM=hwFonIGM6OHO6H3cDtVsZS3gcqWU!N(L~We zf8x|8^pL2}zyUp(8c|E(vS-KX4ZFd>8X6+oJ*cfap$$j~gZRX_dOZZkMj0YjO>!f1o@Dog(IpECO_ZJpEE90HkJ;$a!@0Rw?SPfJQMm0X zN4CX$G_{)}zueqG@#y&~I9I8w-}LPSG`Y#~3V@XBCvbpVZH||lxKv(p!*xUYXu0Uu zbQYh*6`a{x7_e+Z-uo&+a=tt*X7m6`TwTh(cw_okGyHyeTvXCj- z6l}Axl^($47N^iwKZ zMYXj9L^=96Oe@R)K1a4=&Ap_^V|%X8mFzUv`*SA-s*p zTXf*M`cyYLfE|NLfsQxF1mB!HMzj|#xmyG7CThtstd7LY1~v4s-WDyU&90bhT&A%i z*4!(gd&5Xa3Y%S7UC*1U3N6zwsb1ZmUQR@Voa`+(%e|WFu%*KNB^)K#D;4oWuyW#N zALUO`9lEmyKEfFHTrgQ`uzNV}k2_%EqL~(DMVOQwoh=kr2Sz_b+#aJGYd#-@Xt)7G zv%+3NbITZVgN$+%Ad$Y9GBcg{ba>_s<;u&Ua;DRH$T_M55F4T=wpY zz(IQe8W0SZ>2>zwAg)@v5HbpwxfFl~W0SL{Ss^Eb(s6wpJm6+#n$qK@cgH3j;_PEo zLwlr3QMnC=>vx0(gs41R>YzQ!7=cR{m4o3amPi3twYVl!e>yN>VcSB_BUbsD4}$#c zZ4r&zUzX5Ft>f7|#U6sEKbVChfPWh6Lkx2fL9uE3`C@rEOR+KtNcApDIZf3pelWb9 z{^X}Y@}5E+!)|Iz&9q|?erS(2;$cqJ>~6Can1d)k2pkqPz5^VgcLxzZ#O|ui61u1v zlgp%8;2G9^UBn*qCFjsQ;rRkG{&+IAip_z6|JyYcv!GuahGm#iOG5JiEg@4=OxKT7 z43id3u4~a^S(Z5?(@oo>ueNp6B`SbTbib~2m2-C;3M`srus%J?O=vqUQ*5hP=0=Cw%Ca1}_6hg-?0FGKSXbj2%iS5}J&f00abI zH*+sY%eq@r<1AuF;2EQ-6>%+|C@TOF9j`Hzhv|<+=QWj5w&CQss4Y6G1EkG4ig^}& z=fI1oTY8i0+n|Ln*y!I*@8>YIhc8WE*0aq|d(c3TIDdgG?`MFOKN3 z!xV_BG-ze8J1J7H=+qcP4UT7K45ra^qH8~Zu>T@}@%-_1V)*d!;#Hz&GpG}#?n^~{ zfN!bqQdwRzAbxLKQQ6UJcfa$=e!DCqgK8sr-3Id`ja^iR_Cih>`Y-;s{gzmvqi?@7Q z?UsR^EEjy)c_|YNsccHKdVj?LnEeA0WcS>LrQ09{#*ur!LZp<{g|2Lnf-+or&U}h- z)aSR)Z{I!?+;MW~&S5}`4g@j`5Lt@@I^9;w{q5u1<91P58G0^x z>YF;eW(H2c>^W)`vs%kwAx^;bP-M4Oy0Ou1SW zQDEqz%wo;4mbSe#@Ti~;sAlnDeHmCXp3v#@h8w3YUNP56Vk(Y}X8`l)&P>?jj!UJQ zHQDI(sxluglDe*aD(e1MjD&Tqk`WTuI4#4s&mdb-M{FEy&) z%D_VnO@G|HW}AkXXSgm8YJVO2>Q`aY1U6NiEj9-QK0WqTLdTvqeSNvI+Ea%B_P{|> zHMvdC@tnhXV&xr1&P&vcXmTOjuYiW2fiG7qNU;VWW3%7A46K>8rT~K{^^)=k>U^m6 ziDn}DaN<$yj;R{3T&nw6D{2RUPG;I>aa^z81P#oVyoKvROYA-6o-QDpzXlQdyEoNvk+`dCoOnvr#JI9(?wTlW) zByiWNV0pPHix|-DfC?EmO0uHeZkTG#>aD;}>^42z1Ux3gsZskBg34IEvR;YCsR31+ z#avTrIwu<3Ts27tkoQBs66eiwO)b<#>1v6>=sGrKBWm(6)^Z%`jU2;LhI3Rd7;ZF| z7l;4t=&lbTHOj-VL1Q)F;kq9qfDyNJ{?LKD0E3=wSlcRbjW04;NUi!{-=Mvi!gCZT zNC?=11Obx|FyheI#q!lY%-(FU{#FKl8Q{@#H;1htn<7M^Z_bo{)$g1Dm`DJ)K$T|7 z^upb;&Zr)D6|IR;&L(Gd#@bSIkXIeTbd#A=F{hqt!D5XO6kL%PAWh%`e-3z7a-DZT z$uB{7Uh-fRGZ>66(GDuHq|;$wpq@@$Y)nUTbf8Kzyrk;3EPcj1qT}HO=3y`{fRzkE z;#M5Y)qVj0V&J==X0t3t0v1OWgV;Hv2=$_Ju>=eRIHRu4fU9IJGZsv;r&f1lcH*s} z3fc+srmiA80iBwW!~FncV8Ru(zz=_mvztj2SeB_S6-CTPo9L&x&|bmIb>hetRi zn<@!i*t3ox*n&O8R5G*<6>O7NA{K1AF}>HRo?+GW*=$&~&==Yc^)?l-^H;R)n?Pvo zpoyD2!kc@UZ#p6%$!;rF5ZXGgY4w><;aMfo4h(^+P1W2L)|jwC!YoX7er)nfHAmBS ztJR_iZ3P?WYk$rpzpn^swRSQccAIu>56yAp=_&)yG(&q|*#5HsX52cD1yQ#L%yse1 z9|cAJH1;{|Peln=V`!w~MRB=;#28Xp!_>cmC24{AX&?^(5n}vThqf`{HPd7=PrGHu zZn;pq%s_qWde+5Uy^!%jrD%k61qoAdaKU10u_zu8A17wsuujsZ%@c>6)v^V47A%}} z7%Xz0-k8H=SY1F4-ySRfe zSe?3ZpwFjPe`G$>ZQ;7~Ql@DfJ5~ujEXZ+)l`GHOl-1TEd`I|9$5JCfnP@ztemHZq z@smT2s{?f=oh^W;&L(=^w~N3|m;240MQ)%iAftO0r#lN%kR{heFBU16=gW6^uyW+$ z&HaA=K7>{HQl6*ue9dNBwdfW_2EBy^6%q?j9kOD%%BeERxSXR$*;6G`=Dvpzvi-oC z+r@HoIP?`5D|<}I02AMKb>cJEk_taHV$tQwVp(OB(@=k+dPG-sH*4=o^q`BJPAS<% zB^~=+m4}{%IUoeWDYYh!P0xDB!&#t9tuT)0EU^6~4qeX1tO^^VZr6B#r8J+$^N9Vh z*v%SFl{~dzDdn<8qtIlbrS?dMMopQ;UF`7kAwH#~#*TukT561AE;u#Wx62{@p9Jvp zyOE>xc|Z@H=U0Cny|Up~H~plbWs71~BNd8KKSVH&JyzR*r5o(d)Qxp5z`<>ygDXED3m1{K;*$QPZ0t_Q0ZuE+ zr^6sfs<1v3>=a#2NHv}@MX8;Y;6y-c<1D*xdKC1!!PL?7WIYozKGbGn2}+Q#sM_V4 z{RNhEc_+5F*fCxH)_JyR$K|3aTnDJCC1>FFIfRy{XIFb~IKA0;G#SSK)OXFHO#23) zSDw&pkH@c~p3^fJn&I~IKKP727$G&dBeS>a=Qr60QP0b+tDkJzh)(#S>h53NFrEIO z0G=-?^e}*4;k;#3bp^&tPDdXds^Dj5RRfUEV19x+j~L6@&6=j=nl9)Lx$SW`cOnm*bcrOGU)$h0DqT` z-$PsGY{+0OEgZ!_o-;a%NQB?t^&0!5)J<+K8evCATJL4osvp$E7_0QFoCeeN4@9ujrD zz_;OFGtsR8R>~cgSzD;mfYgA5yj%B85d#M0`qJNk*TAxMNXT(fw`=j-fhQjVxOGhv z&1zqJR?SS{p@xRUj99qRAy+%kGHf<;0$*o@n(2DBZR`5rn>_SckQ`=E9-pTZEpEFe zG=syp4+I*#03IB=h}Zi~Mev=&@cS|u;d|%rcp&=!G=R}JQwcpaw~sSbS0Hae!Go$7 zj^qTz39fqBxc6&Ba0cr01anUY!X90Di(4yzL&mt^pfo!zJUct02 zH=vSso+Qvx)F*5VG|>ZoDDc%T#b6d5+rpZps}XyW<+4dA?V)5v3+ho7P=?xQJbMB@ zL>yYvIkZgQcNo*lNDKX$t7Xjlj{oMJ8j!??OgNNuU#;>Uu1Mxp^rg_xX7tpr00)iFPa4dwJ=}6 zFqF>3HPy%<#secKz9^!zs1!*>#bvYZy9EyVG>)hO?ANNd?Ib2yPq~bR-yl*|)i4 z7Ok95LjbQh|85ZSmGzuKPG@$#U9o*lWYfR6PZT|TRk+Rdr%?bXq~obyEvm$_w;vce zv64L_wAd*N#qUj3#;B0*YB(j!rH72Dlm`v48biRpLi|He8~~Q)Q|s_J)lHeLub(&O z*z#bTe#&vX#PSYto0njxGgE@|GlDtISb=~^6g8aA0}PBA)G+t31YT`UmyeDD*o2}E z#_!aXvsb9H}dQR&TEG88mJD9#8 zZv%JGSwr{EbTd@!ns1~bb zOWBwzWIoJ6#!OQx7ek<-uqCmAyjiRY8^qhZN-`?C5;{W|>`9fyM#|^Sb`P>+VZC+; zbH8foKtsy_!hQjIH4K(?oZvH7LU>A~!DMAJ^YXF?Y-fW&yS?zy&xUqbCf%Ru_w(8A zemq`z_s$MdY72Fjh=x`Ahx&?ZX*kEnky@F2efQ95(&kgpj^vc6+CJN{5qdgITwMxfw zxfu!sqd)!iSmIM>%ji^P(SYu$=+>Z)Li1hN^`a8X($js}sfXC{8*KwrLV4w7&Gh zum1Eu4PaSrGa19Q=6^SUpTS+KtF^d?Kpv3`#t_H`fI33FdYbB|YQIM}-m4Drz6RKgodlUCxG#k7=;u2c+zIgxRuKukQ zvf$Ks$PM>+KT^IgSGRAX#&fwz06!0l2U{_tWIvzxyH$^xCyA*hWx*5*3%Jeaz#(NB zLp>oPT%?dKj6GvAayIAN>8k8fRk5~TE!ralj+S+vctDBFRHLa*U8w~z=oKGY2uRE( z%6!q{Mep+A6#7i{uP>x-o77*oxiCm3~TY`U(p#!Q`bILD$4drA$y zdKcMM!c~w;r6k1og=Ggq?&{!ggR!@;QxDu9gEd=FW$3%Cu?=aYtV~183@e^f!>Goa z&H{8(y!mDy4VIPNZdQpg>>#MC%DCyTQS0G!s~N=%Q!09|1QpP>lr1us(5#Z=QbJfN z7qTzb$irL$df~GjB!FQw> z8M|p@+d-LHY-7ap8x6?c*>tSCR7xd@sErk+x}k!20%12@Ve=r7H-}-hD1tb&<$|Xk zJIaCG!l+H3y}>hvH6avNs;=qQt3;bXVYU7l`(}#?lxiF&8@Zg6gccM>n}+ z3DMm$k29!D^IkV?UqM`}o`YmjO=>B5H4hXhAH(h>IO~amj`_`N4aSb&`K(@E6Xa|^CAAy>u z;78W-N&!YE#Ja5^3SBpC?i#?61#t=3_o__j;-${prh}1A7PwW8#}fmte)o^(;Q8_K z_}Ptdl~Q6q9uRCiLcDVDa}zehO)P=&BB@>QH_E8r?wJu??mGzEZmyz>hoHUi`wy5h z3Iq&(hV=L6WnI&=aS$xY$A`FU@3+gU0EmW;xQgl+u$VE+z~I`~r=#dJIKW&Lgyg}X z(fgH!4$m(LI7CB16QpK23LHa5T^Ma)>^Jx+8=h-EVH2pWuua#}DrEN%ZK7je>jeQ< zv%DNd)5M53a6k&Eq00=88?Xhu$5wseGD6c(+*~ZABF{2SzHU%=`gxf;v(fbX0A>SW z&8?SEj50ZKe+gf-^xA(V1FO*c`$7NxPZ}B(c@Wg>IG&5K#pZZeRY;0h|I$@jioOJ; zG0MaXUO}kC4^Lta6|b1Z&MbhV;g_qfVK{iUC?}4rg zYyM(77Ve+-L`yFBO+j`29%E?;mYgm^mbkN#>*ugHMi76VmpujW=^HjsAM#NoX?Bae z-l$5Vb34t8D3q4C>H>{~FIJ%?7h%D_&wrhYD-k7i%!2TJm4IvV}wX><0|3HSFO zl9}6U0Q7zQK4G5EFBgRlDCN35uE**DIuhIz@jt~l8kv<(K8!Vsyn+?FABLdfrVx%m z9abU3^66N!18&vx3lzRSuLbYf6%(%qoPilmujv1^!V z56J>pg`gyWy-J`d;g;EWI#22G=4n!IR^3KcAy|o>4jWAFiX=!V1;BQ02Nm#|8q#)q zx$SeUrb6HfngW9DQwGSN-{oOS&?-gK7k)l2D3UL4gJ-OrUhV9wb!M=~B{Z_zeN9h& zc0|hzHQF~vMqyUSG78oDA18?2mZv{HhgKY)y*y{)bO+e}fzG=QuV}UKDbljr=_n}7 z!5kI(OzO8>P#oNqqJ}`>MfO@m`2ny5D0aJC(%F!N%x0Xjf&-<-iLyz@wv)wX5^B#W zbMj`3SG3c~Xw2%V6AD5<|gow8r7N=y66!Uq8~8tJpa-t%9$Jry@+%;}vz$&}jQUMBz62JXUB zDP*RSx^Obg5WOvo!{I}X)JxF@bvg=ORLzA5K2vc`^>0O0a0u3g&&b9MbACA+YkrRF z1`Tgr6de}5>+SY@-d1S}=~Va`WN8A@MofucEu_!K?Yg0;N&#cx%7^P407U1GJJ;Vz zA2yUk!3{$z-oB1!v$-2l1xQJ8)nySK-+l+J0TsfBs6Kh4V;Q6+&PHGfE2O%k8>y#xt$FA9qj`Jc`As zh{LmE%$b2?{9`!7<0m39U#=%=+1bR6Eq{SMI4k?n{T_~dS%^iffVj}9PzQy517%}B z$g$jm=0gcTvfKyiOBU?YnL{z$)NB^U^ot45u;^WYQ59+>1Ogbq^dYmSWve z5Y`^cJ4Q>2&bnsc_VKdmUUzBzD8ak+2aS2*L%P&mo77h&^JcH@}o3rvj#pTz? zy{mulCWxU~>eHW$)OuV2NQ3;|eW;p;@|g*X;2=E)O=*gDXWm>+3lx*5$5qLJhzSum z6+FSh1e)dX=$$R@;o|)HPT&8Iv%|L^GkA#OFU<TULw{A+7=vb~+$IEd^r)sx3V0I#YJ-0Ul4i=6T<_#U#JH}2Vv1ck%SAE#M z>q_-(&WlJi0MaK<$79ec*@KSqe62^fcHeaV+mSGt`zd1pFerd*=)9!F(9h{*gMh#4%@o|6r3?)ecO!ssL>!aQF za8SY*rvXLIPs>eaVvMdnIqvFy0?@g=pzvi4;Hwg5xeha`tAyr*GjLI^E`NM`r~+H$ zL3q48oR5<@pPjY=DF2tXU#!)6eA2lj;Ly#tMe1*eD&pgS6G)s z;+7rN#Ha~(46t5+YnR0$x2Mx^d))5>#3?|Q8eVxrr9!!usWG1FE?tqOLJT&2n*u$n znS7Z;E6Pe7ZOU9pW(n5FZm)>M62S9%y92&&we3QEq?my!eCfm(Wn4mQ ze;!Q$3*2^4IpXP2|#>efp>Z+;D^Lf8U?;hv01QR zA4a*WCJO^6s@f`sR5diz{TLL@FklV7fF(Q~he^{^TC+8SfZqU=;ZZZtTy!Fc8TR2S zdyUIF%Xg}_y4?o95w)#QO!f=14I}Qd*bzqsU7YEVdxdo})4iab>4nQ*Wuj zTT@!zG7p*(?VgRXAxwJYi}w83xN(2l?kp}c zMS$zIvBom_ev0UV33m7M2_OOW(NxWIk)J%B-nnwqQs)*kp5$(XB4 zC|ASfl`1@YHl7MUNlkQlr9KSrpZZ#?0A@ODJ^*Mym%k6Ha|DI?kU|>;hsS}uIUe?X zoy29^vY`kB+Fg&`pE9bTp;H$?Nz-Qe3@?J6aLzXNIkT8xs#TXI1=N!BBRbQQl!y20 z*W2?09J|nlK3xS+*e?fVp8!#;n%om9XMlZdNO16~Uno@J}p*7InQwT3WSK z$S=2t!2?^Uj1t6fm4IU_>ttHlYPVnQmQW4GY$J)2!F8d5uK^tqmrY_AL9tk$cwNJi zs+6=(BAkhCPwwu=&hy*L?r=`{R#K z8Cywg-_`o|br9?{cXvND)YNpBhpK_qkX$4{?n87*Z?Y`=vfSUeDSn7vBp;ZsHv6Uk zw(M_u^yn$h4mZ}1WCzsipb2v44)_Sr7^m&){b{DoQF>7>&*!?5R2koLj|a>lHV>A-ExhKVqJIICE&976~C6s6ysg*20h zC4gAn7#0%n`VxF?QMAi$i5XT?OY|G1)s4~}+7=}aUmN`*$ z%1{VfhEr~L$KE$sq0@&C7A)loaZhbwC{vizsbB5s2M!PhzGU~C4lwe%>37^0eCz{n zaoz5DLiG8`fR2wLkUuf5yACN;Znx8_i9yV<*)ZL~OrcqC4;PMdZjjX&TI%on=XIm| zhufxVigI~lm7XE~R9P&~D&s(KH*TwZQPg`X;<*DJxXAa%ht$t^1-Qn+a;KELb12c( z$`5t$Ipw2QR8OzUL-Zyf5>-0g6`+&Lc=|%61g3zXL*&Zcd%?l^Uz>=oLd*7SV{9Zf z3@{fN^9orjhT2mj?YCFy>~~FQf`Y7340lcLylc<_plNBs3&M=bjKi6sO=c`*p;KR< zrw(H&g)%iVVs`TGsDyT>lOgp=R7}S6?f>)l1NiUu%d9rYir-?H=tgC~JFd&X04@kb zunF`QL|*G1s;DW)C^h$*OoaypeFONrI6nO6qbLDQk6PhE!QWwz3y+zY4K{P=@Y$xw zlT!o(n1s<6MRK)hQPF~`l-E708dKU^(}j5*4*T0(tvXm+2E*f{C?9`+yD+<0=!rP~ zPZuhTDao@LAKPi-pr8^0Y*GfQ)7g`*6|O+mRm#?y6ey5Yfeh!_5c7i_HHES1M%Cfl=Md`(+5z&zxBGS;Up_WPnOF2{ zM3jep(ywgH^5C*qhEi9qikC%`*C)~FQYxAp#{8oN42D<-?h!ZPwD|s+fD)2S>5mGG7NrayjP|oNPEBIkh^0XHDM#^oDD2`zx2X7W#&3OGB&ymmS2W zv|x;tb>oUr!rgjZ%_rYYp*64lIQ^3V{(BLubIK95c95fav+H8rvFfTkuPHYz^2pML zA=}q1{5FrCPT$7UTy2j5as)d?mPIHiGYqcSY`}--2dc~%4v4ImLU#jJKu{%z`E}8V zZcW?dY1ytIByfPv*5+`LiRa}$L@^RCx0z3kRwczMNWFnfd{n|aENKgD1~loqh3E?O zYdHM0P2n=h-p<;c8ZkXRdX!b(S&8s*DJ=q;eFwU^U6iKo)d#va>y{PDn1ocanQ+xI zg^~sEKz~?48GFBOuq=b;U*B(69hf4Y=gciG`#nl(#!acXQ(fTWe7Pe`VByfFfr$5U z+*$x7Q9T27cNZe>j%kG352lZ)3Yj0r@w6$YF`Z=Vb=z#%9`rIerJrAFc!=Tao%c%T zu4szpsuI316E3IMCRdTBZi1)2-`2)xqV)2pi?7epn**599k)C4FC@j{o?Ljh z^pIfX_wR4KnHMH}U{&G{?3Qie=rhCdVqc$F(0FOVPT4FG#E!-^TV_9vr(u7*o>|xP zTDt%`Qe1n9JJ*J*R`-mVau0%NP83pEGa0hhM2limWAiFrL_;?d7`-T9jK^D4jb_RD z|J+LRUoW9qzS|B1WI#j7?m~lXW_VfILCBeX=XaYXoR7y}JQ|1WtCF#9GjN!-BPT=G z%*J{O{>ILnHX9bB&UVE_!hyA>?>WjR4VvB|TPjm*R}1!!@47Nes}=7JSa@nf84P-) zctOwXp0+!R*`xvyy++f(0Vw%A$(kH=JV~b49p^*O)B;$Kg9iF~#0&JEULb zoZRzSvOaxWDkr;a5x`1`?yeeBpsVoLw{PD*ua|W}=N>!AviB8Kq{Ltael#8!&TK^& zF1EMZ>2ey}!tl<%oF&)mrtTM;BNj(+FM%)7^*nT<*I_6~?|pt87DZEaoEooOGfO>; z8sS5B%N%PQ_4uw%8)@eDzQ+)dXWZ(?@?e?EaE5PQV4ET@<8TCA7~GA@{Mn2T+I&OJ zEqlXP_e7=kxtc?p2Zi9wubUQq5!4jnl(B6~h~-Q~k)G;F&Gu8+ZtjokTn9H|0&#j% zL{T);)|Eakic=?a*v3G9IQ<{R6zi%5)|9^wB(d4P<(1cFBWHKNQa$!B2k?aTH!LY- zUC}Ex7~lYyFqFKadI|d9a(mb{o;ay!?;$*44|FDHr_>X!dw7K`sB+O~PiWVWr$q)y z+*R!`O(=>zQ=jQ}fGsoJ5LlngVvP(+&v90Wd~3I;vbbD$o@dhr_Nk?LMDclwp-vR*r$hUyU)jU zRc5g7U2HDG*}-Us(NwVU-S0OCI6SQn7j}y~9oThRoCr|w9@cD-jH77z5|V~QXV-vJ z48$2rmMrROvAZ2AJ3H@>3MKJzf8O}=y}`=PCys^?&3J~-bKX@hSn zAENMP9eH{wj*T`(0P~obM-zOmJ_lWNwmsC~`D55i$?ra2)G2j)ub5@rEu@Uc(4jx; z_~Z3)%8-B|moc5jJ=oS(|nHbxfgk zK`>2cX6Q@q(fQAm0@z>}wg|`p6UN44Q|*f+^kh1r3TGY9C;x*X7OPD9Y%rZbR7Nd_ zsEl-}BXxAmO3Hqbdiqya2E?Tz3cSYEQ1bP>&^NW|S3~qKbvNtyk0!G@v=G=k4cJq$ zW;3~zw#B-LO6k08m^?xqYSHfwJK^kY*InMh_?ptzW~*p(n?+TWi}fBKW+&St zIt8z=gR#V6w};E|xq$8fi(gw1dUIGil%tp4^VC+(hZ5(UPD4u2hLxW`hfbQx@o(4G z2$ryRs=GZGvT7BpVpz0SR2Pg!7i{mc2f2`$Lsx~Oxv47lxeXRh)BTW5M_RbQZ4_iu zRY#KBSw{AFQpROhwQN>n@AKt>9Dh~7?fV;>@_h;|+9WCg(-Cn9CNRed9BpD22;8?{{Tj=(A^RYLIRKlt?68nUM@_9#bjKvNpUnr`psprc96EA$1&!+?}pZ z^|^R10Xu=^6pVKav9y?ujplyoVq^5b31BuPv4bc9p%cpRkdXz5c<#8SPM0=NV+`(` z{A?xt4A4QSZ1O|Qet#Pzd^qF-3xEfDC-pnOq-q>Aj)nOy7Y0RyKTQ1e2f5??KvF+j|YSqonKT_EtZty zkAt7(^&*};hblxw1Oa5GU0bJ~$&VrrwW{s+NRZ#?O8WTrd0h2~G1zY*)9(*ww)BB7 z=5_^%f(@S>;5Cb>Fnj8Dby+X?Q7jf%gBQ(mx2^0%P>ob7K9{UY>gw|pLr>Z=VJI{A z!T{5MC|`rp;RF=Tj?cmr0lWX6CA z=`8j&blBmuub92xeiFX7=iHlbXx}&X*s$X?vh}goaP7QaLvR-r7hMQ#&sNk_$i)`b zyU#h!-1K2+OARceE_gjO4Po0;k76%H6Mc-^pv0WZfx*gAh#E0ht zyN1w}Jxb2E`zp46OW6HC4`4W{a_`I16-5TIHy#ZOS3zfU-kJ7`AMgZ*4FCL#X}B(i zEu!o{cd7OP4o3BGFwUeuE-T`*`Vwd)m|@o)!nbMr&9W})E!!XVV1>c?V6)}%P}gq+ zF1TMIB|{sPTivdQ0w#2;(O5H6xrp5$uNuf!ina8Up{me`w_`zdDy$z7y^u_rVM7$S zaZzS*9Vr1UfV@>>DT|tq)`S!uss-1hGbD=G)YfI!8Owo!JuHENQ4K;miRtcx zaYt|R!^ekeCqMU@nXXw?X2}C^D3ggt_YOVrvrbiw=N*%T_3r*)rm&d3@MvIwKr?9T z0ZbLO)0dB>Ln){@TzB%M!tRoV(>Rs~&SM-nzR~Kv)4`}F;hjCt1v`ylocxDSU*D`o? zW6V8o{>;d@q~lOpLLQ#ov$XExa@!aF{C^R^sx4(dat-Bc z7^N&$1}6!&oPBf1_|2RC2KxBbuf`iHP;`sZiCA*XpLH~w9AN{Mfo5124AROgQ!Y#&;xT}vP^Xi)z{(rkGtq@d>&#mSwrn;(6xTbTVwdMqPFC~f-ABL{5OJYQbla}xyChcx`cX?XwSdksC< zOuS|SJoh@?kA*R|aysM9(KKtJ2Gg_3(PsTrJKCTkYnW>T9W07Dx&ELQXV`f9vbqjt zbA6_O^Oil=#xp7eO$@gN0Xr@6r86AQ>dS|;@z`MQfxk~f7&~DJ5H|-p!cW`6|DR-F zZtHCaQA(EpQnBTuoX&u6w&B)3H-6BJ`~LPF-C{cZ%Y~MjV57g7u$#Ehv~(517|mGJ z=uwrEQi`H3Sg9*i7&~>#hN%wpf-sx6XnLHqOMJYBry2@ve!VD5V}#T%pivHC!m_CQ z^^S+Gr@=+&9Sfx9I3Kq@va!pC-kHb%PiJPpw%}NWd2rfDVhUxDHe#42MS(rH!TLw- zz>Zi+wLc%W%Wi$VC^efSgE2)y3tbwWK42o%B1i-bDP3W{i+<3KDgz~CSPSc|DG;5AU60)ybEE(CgD6~NP34v(kLKmPdq z_~hLyrHhAXW)k{ zc18V;GA>Y(Y$n)tHH>3~Ybtw4UX|RRIpu||emph>O4=;1bGW=unGHd4V_I&tF2kU1 z>mW>$2=NN82B24-p(AcN|1lKHn|sUCenU;VGSOr_J};kkEc(H{@m8Am)mo-m>m>#7 zmbGv`9*@`T>HcvqAwz*>99#Fn>VQJor6&mlN?0fOn6^QE z{*A}QA8XIf*!vY0H)|Bng9Y8-?YdD)xflc?mY3~HaV})~B z0{vR-K=3$FO~a#@`l{W2+cwa!T6OE~cHxU?J4@n1cHZ;o*`xEA8fA^$&P*z-cr-oe ztm&~gQ>yD;Dh}#xzlFNJdZErN!6K^=%r^f=0Zi>XGziixO+p_*3`J-z2f~=jR^Tsu z2hh@gk)Ax$6ypyxeBZNPS(w_p0O}oC2D+jsNmmfU>6dVMD5|Pp)iOwt11!z ziA|LYghr60W2EW8wv#R3T=%P*@m^k#5=q8ri_yMw-rI2IqX>4KHFmAaQsWIQ0QBugF@yV@<6s2IjlFzdVM42@|!ig z1M!pI7M?a$)sUcU7i2tuh(AQ%bLjl1|TlV z%|Rz8lnKTsLLh+dXx6Toe!!*~ESbVzQ^stmkp(T@1_;l;{C? z9jwqhsidW%Un$qN4HKYQR|t|MQY$b>Z+~KlB;==61$~G{lUZ^;ao_N4T{%XFzU3LN zKfDUB3i`XutQueuZs5Nj^39J+2{%*QozKR036%}%ny5(b*%Sne#f^$zyoF`;?yy@e z)j@>t-gT*GFoOtcTHy8j)WM%`moAyJPVE%TJ7`qvzAKq#Hj7wdnqllMg)TLqbV(w= zaA}=o5&Ue6|IrXjME>SXXF%`(uRwPq4jhJ@U~Qr6)4>A$U%Vp*J4RZ_dJKFK5nzKu z7&IGzs*@B}{>^P^DRWoFCC?U>D3Hj&yLZEmQ=-kSucCdwmhFbRVK5Wj+uUQDnxZOieJ zJa8;4EDKxLpmDw4u2B&mMTiBrf=0yLkku0A)F?P?Y^g^US@F`0ZFoewG!?P{l{1~ zyomu0@Vzkf()Gvv=egwZjANlaQsg{?_sOjJQ!4Slr9j%oQJ#B-?$fvqYfX3Hs7eQbbXr&|GFW$gQgMfDj3g){p&VnU3R z%&u)~MxSn>FDM|?!N+Z=rnmedgf|bocAYyKna%CIhjuJF{>w8QxyBiaA4PzWm*LCV z_9}_a&+q-3iaF==qU-ZxTr82Km^L{RQ#lPiSZay^F`4|k`F94VUKr-GwX^4k4ldWpbnsdf2>}lP zExLiL7z9}4M6f4wEn{wn<$`J^tUh=!`sa!FOBek9ar(B#W)P{1b4M_whk~@Y^5 z^>$j;W#n4Z(P%WD&anh7>PCc5Sf~qTR7%N)O_z6Hm#S+;DN(gGXXdrU$GYFHOKUW8 z`Uh4>7uE$7Lx_|7=-W#U;Hq}QqU-URK&TV%^~#_=5OL|tunT_NfjXGZ+ncLDiz>TN9?vuniZ*I^3kXmg~n{|#?^A!q<#+3 z4_%X47M&GA#w(Gs8bWxuA&I0+LMyBK9|f=?PW<*w6fiZZ^VN;s;l!((P5`6xGEX3r z`#a9V|5*T2FB!1@PLjorxcEKqrdUS<^qQ7s2B|S0f&iAm0nQjsKUupu)j*GFk{{NQO&%San@SuYmVU!x6Ht#%||1DecG>KGReD9)f*g7r_0-mq6`~u zPh`gv$vM12_uHV$#VS0P0TsfMJc3k*QJXe3g1n6NiIvx4P|b!{po#EZLJ_^*%9ai) z47<%jWX6lC>Ey0sBfjnPI82Hv_jKrKvA8&$3{y%BNnW;1Vkv=Ex(=Nvqc3(jn*hxt z<}HY1Q7z9?_I^wMcT;F-Kmr;0p`7X&s&X(*rl zAn*IST2kfJZZQ=ImneURF~i3)f*Bp(^r+`xWW546Z%c2=bJO0A$WccXBtSM zKrAGuN^iN_?Wh4h?YklgTzk$E4l^pP)0zp=o82BcQxe@x1=|VWZt9GeoAr{HOq$U^_cE8{rEQ8AB>}A3*n;CA> zthZf8MVSdvC>~$Y&xJ?>+}t8|g<@X{{;`siv+SP*@Lw*C>pc%p{L@!%~)6jjn3i!P{#dsSU`^;u8){CUsoCX z1X273k?ZH{+sAW2^V3Pz50NY(%ya4E9x`{(>gt-d0WZ2+EmCXXoNDrl&4$7mFO#8b zN_kUht{EoBwq+WYYf~rd@8> zX6`s3DR0VNfvQ@7L;(ZoWlY4mu3fJ~Z8SbM<#4{fkd&8qES4Z6-?RsW z@${3f_*JtoQR3sibw^szU#=7^VO2KlFW+};cnQ}@hR6VV0;d$8fL&S zBgua^fVHo;uaWszw+ROUzu0p*z`2Ij`Hu{zIf`{YlK#yIo{8+7#ilo=hmC4pCFVqh z>mWQoeUtK;4Ia@-n4Vh{bOV54QV(Br>(gZzCH?G*c(0!ixx>Uf5PTfK(I5@vg)qp? znpM~Ir`>|C{O0!U+x^?)&|=#Ld%yeR^S-Kc9;yivxjuaWW1tR)`|bNN%nPmX>c`c6 zV+nzype;du-Z7oQPS`-L82tee z;H9TcM#TkTD~>6{y6kd3oYnmJHi*$;?0i-ys6Z&MjQW;W?90n@e|wskO>vTGVCT$q zsMO8JMhY_@Am!VpWe;}xYsJKCnVTaE@99ZhWVw{kB^#ar3)E06RN~R^mej^m$oC~x z!J%!M28Xb$>~uG)87{sOv`foou?6dHnu<)JQb2 zFac)JG6xx|Xk$pl`oCR4^PMnk>g?#!!+?qsT3)3Nk}#hggXhcaWePKU2D3hWqP68| z5h$h~CX_yRV5&U^=FHCncwc&!%gkEWql%KwFNgllH@m7@?b{@&D)?u{R2x6Oeco0n zhy%^(^BZO3Bh}K0)XxwD^Wvi14l9#)?b{zN%V%x)62}!Cpg}+5xm#L=bKQ7m;O7I^ z(W&vlhu27%eh8?Xcj$A_2|ds9^X-*7QtWe*P@2%vO~6y;^GwCbu0UT^5E z9U@o?>8dUlMU(`V8MoX0@vyqe2yHd^d7*z3w@EW3KVKEz? zHLqQhx*e*eV|d0!S(!$~YPY72H|{TRH@R(_JPFd~_z9D~b6;j4G{hmBSUA?)FysEf zs%}5uU%g$4zo-hH8|=qzSNikk3>p$I>I7q*adnP!st_(KkE0C+qf#I5S#y7J7z~MS zl;A~M=&)O1yxg};^1zHPVpMnDlvUedy|iV6Miy%2IHuob24PCM8lqy$EiZoo?*~ou%wDO@odbpUB|E2rz?o(&`FBvp%#gY zZiM#{lv(Ds#2@b4XYiI2Sqa8*?>~ zp0nAT>WTj~Al8pzjG1WYyTGU=abz3MOLwXSPi9{aCaD_@k?4D^lGT+>t-##%A$gnT zWxL*=5XYjM!SFw6w@&F~1WoKYd{a&8!d;5xiVCiJf9%V4RnvJACZ5d)?p-96|ZFiK+uMguk6RgtC%C{=j!VI>4Q{PB1> z?pGB|OW^4-novr%JwXt*Jltj6 zF#a>L(67Fk?UCd?eP+60LdAR@LJ!RpaEGq&S^uLNTJEoIJI)+>9V}iXLM4)U*%Ssb zX*~U3RL_So+%SpNhf`@Fj4?>bb^(w9#;xwR7f2>wuLHQ?+_{s9L1)DTZaIKM&~s5& zQ4lg#q*_$4F5iCp_U-ZQ(n8icsE+J3wkwJhKQ#87APOyAx08m?`Yp8d)E0$d_&-U+ zm+Nob=t^Ctp+3=HZIg_hhZpyCk#HS?k(LgIH`-v9-S&#@p=Z`HxG90_B~^F0U=+o^ zNw9s|Fd_pGB``rs>H*UbO!ul(>8fRjC0&t?T39f31Ix_0W;+%StaQ^(7F&2!;=jHu>MG`? zqRv3*nP0Gjy|`Yhv2$6x+G;po$9|BeqbIyZ|4T}}rvEI^hg|iGZ`GcHv5Xkgu=j!s zXyjorY`#`YbNyFE^gnCAzl+=9C$W>D&ixxu(L7%j)8g@X3Mw5WehI(Gs;%;18^o}yhDMN|!B&6-}< zeH~G^o3tm+;#~?L7*+c0)@GS@2ErQp#QlD_f|(NcV$%Gbo0NH*`V8W7R5 z7Z88YA>;iY=J_m71f@{hkJpzyz(Y9$L8H*M4bzLN&GB|UKbgu0MR8;d<#ttL!c|Z} zV_ehLSeV2Kg1Lj97j=1M;?1XGTB7NeM=7wcLw!88@fB9Cr_?q z=B|R*e3Mc4;DE?LS3E>z=U$Q}<@R{ku7&iO8_JW1E<3O2khyaO#F87ER3vg6q!%XFBNRaN&h%vu-&NHH~EsnLAdTRT2EFbKpM?;Mr3) zKv8W#BH-bw=+cT9nG*!A$@Y&*Y<{j#{4$6Aa*DlJ$IAazSI&@-q+!5hloSiP(k{m? zq}*v+GRvkb-vfm)i{eaN$|>t$WD9R%2D!!wHHs9=k7I}4F{S{91+-&&Ww$}Kwqqe% zRXoZ_>T>zQr2C!3`+WEQ*oOM^;qa;c4B)rtf7k>IT?q-8E=tF?T`%kqz!;fA4>a&y z$nAKxVWiIzcOW`a@eAGFHZq`?ICpa@E5xqovPKK*P;4DIKbv0e&+W3mBD!qd7s|?T*_e z)l$i9(0`v!jkxU_WZC>H2#fxKnLa)4+@4@s;Jla6@0H=#_mE{m5EIcarc^ z&rZ0+--Dt7+eWYau}?(sc{ZM-Y^+7&8-^#m1qOGV+T9-bGNfY4rG1S-J1cVc6v9iU zIV?O4BU{e_k{2;-21R7eU6A6VW^>y2KH`^`?PD`@?R>SvCW-Z&Dh^{R!%CpcA$S*g zK+(@e^U*73=tB+oWqzT8^Uq^Pe;v=i&U=D`(2W7gqp?D?=_h4f)w$>}nwI+IN)q~+ zx!-@xe-^l}yF0uOLEo8}38Igci&wr#=#Fz9x6Tz(k5yLu9AWN!x~YaVXwqbiik4M3+F^Zlz0360u>*0R-(`g(1rx<@xdA! z9KqLT0N<{Q`DikuB0H(t^?IFhYeK1qH}blfHATZTfmPo^C?$o)Znxg-Ax?3>9ZGtZ zTnPMAIz}i1ZylEnNbfC0`}x9zXi2a+N*N|-xMK-KJC=WYP;#iJv z>L&EFqGn-F<+`DREZCeH&#w0=? zUKqbqxc)lIUtcCzc$r{IIjtLZkQ6nQ3yBA5oyn^zefu`HH2*I|@UY2!2CzUgh6nnJ z>Y2#z@TQA7OmF4#Z^iI1;o_AyPbM^=o^gp9h7%-74#EVm?K3IYxfoTXWa#L`usBY6 z_?*U}=LSi&Sjym8R-c!*+dqq5m2;G)^8H*6X!K{d`~6K99Gm{s>!32iqHGdJWqZ0G zsxSlVoDwi)m!dx)C?JP_zQ{cmn)2my7l4za!;fS}@#lDcn59J)2KE$H@??yv$g0+T z281Cbfja7uYibOsf?c&ux4)fFZP+YpSc)=)THnHu+ zC8O&X)ZAy0sR97$AWT!!qW+Oh4)h>PHCX*3V^M3nKkn9b5N;0J)s7wC1y8!I?AhFM zE$r(VPc+v@`dj85qL)XD=3JzF7;L5gb@}?64XWCvevM*^5DP%}rp#mCHrO=#1*Cw5 z49NFyiTt~W{9Cs#jlgrUtCZvAFGQ2LIWZKNJtUtl5P##KnD9A(s~o3>P7guSxI8r7 z@E~dn%QMequ`uqox%X6RC9q@!)xf9nnIZ&-{9c0h_lCIepl* zg=^^(AiE%eu9+?(nMyk>aJrSKgYqxG4o)gch3Hi^Ka}gK0>)5-!ocW?C7N*!_^^gY z9_$t}wP+Tsv&s4*tWW?j<)&vFd5+<%VrgASb97x9hEd|rXEOmY1x0RKSf@gR%%BEY z9Hr5VIju7+z_MhoikSsmzW_- zrN4JZyhSmlVw~BhJk`~8v38ZaJYls=FG^riMp@SP**pxQdr-(4B&@0WwxhIO(OG;r z{Rge?&uZLRrGKeKaS~iJcmg(JrCn4>_hYym2o_p%puoZ)ay+`tp^|HR4Bt9JIvWXW3}C` z+p@woGA{}Uf!1m)+)yRp(W!#LHSB~8+Y4d}r2=M@UBBHQxEsG*Z`a$8Sjy}5h5I@m zkD@G}PW0K_^No=a7xXykSFxsH3l&*vh+EdDu5 z-^7#XBoRa;l)|x{73IIkT80u=_ zB*4j$htdLd2H=ye*q}TApCe0Ngheht8QJulIn3FA!?6rX#tklow#=yCjbRDHOCvvU zVI>A*W%!>;82oo{3W=%8$Imlm$LXIvnF@`iGBRC9rs;+SY!$L%xtB38PkfI06#-X>a%djWaS!Sk{Vr_wphaF(07J0bF5+1EC^N9~4Lc`w3RTc(fv<;X zqM2b}Qkl>Dt#Sxpv7!PTx(7f->GV;F&}3=$ieQY6u@zn{yBaav>Bn@LFre}zfWq$KA40RwMT zscb!i-qSPW_hRmB@$>p@hlj&NpZ)wi`{fc`Q&T||$!1$N4TdFFERv@&iGC|!&S&agj8f$~j8xbwaazI12 z0_TFu@GuA9I}bGI`2zK$l{?nmH1)Nyo3pMVd>|=&DdE@B<6_>7ag`+D)v8Ll4bMbF zLpHe80`O)^#E_hAVxaItm`_=Th1$c)GjF&q#?<<+C}DG>T?D3`ls$HafZQ$JkwnC6 zay*(F%6gl3Q)s-tCNu4?g5t}ys?Gk|^+eiuRj5CS3`|e@%T3as{$5-JuR+VNB3P#E z+$nJUa`D-M<|WHbktA8QIt^}X*DsO=3Lvo72rouV(MLZweb-=0sfK^{$Trn_+*rtN08 zV}ICH*FiRl#T(i7swvAn4P8^$Clj8KK?Kc#FBUv?ss>IeRIr{-TwJruAr!)}2Y#Fz zb8O_R&L8U$i)_%@AZD&Li`ucv=n8H+yaon?w}_?xl>|)RRA$9u4bp=W;-PO^K=zbb z47LM#tSWsD4=2-jvFcg@K%*&uwiANC+pH^d48@M=+lX;AK#~o`(tZ!!uP@l|T&?e5 z|6hEO>amRQJnmlRpFQ0u+e7!Hz4tO3eNOiQ$lu%Xr61@?7yUN`>de9KUbz= zar~^Nxt@mYOqNg_hgrEi-QZR92~*qKAX5Ie@Az-to<9{vCx>)AeKTAC@-)0%6TC)p zlWxBQ*5Y_&TJ-&A=f*H6r~3JvjOZkrNc3u~D##b4c>2lkn_3t{=BAUWu1N1xQY)8E zG=D|_!O$9&^<>5oIj1mQc2N*yunnYG#@uL8WxR+3l@U(pWu64oRcqtPh%GxO6L4@7 zz&|Sra+oTB1cj6gGbIRYoiYlM?!2}q^Hfk#Tn~#EbI&evJ=f1`SnyzNw8-OJa44@E z{p6LhtAh0%1uzA3;RkUVxzLESt60rQsW5>apfm!U=c&=o1Fz`1X1RzBSlSN>m|vKY zIUpGs9QSS;_QcQqek05_gnyMmpBJq0(-{8iAMoctSo@6_R^rnDbXq1WxZ&ucqzl=$ zndpXS+J8@?`qhVgcebHE)YxO=^_=hw+Jp~L0LATA z8EOjg^C$6@fvNh>mRn{T3_t1d)1S`~e7aqC-ehbr!{cx!j2o$F6yN`$O&WlL$x}#Lc7D6;`d`8Of|1vQitkfRbGOgFZ_B@#%h^SxMbh9 z6>{)O&7h%tm~$yDOW{G+9=Vlb5q@~9&7y!rzhi|-Zcm2O3#Pg{dk>{pL{Vy|)}RbS zs&QI(GG@QgnfBbMj+mZnKs3`Dq-BOYrT;n*etxy`ll{wUf7m!1KM!EzwJ-WdAv}H3 z@_!b*OgG{dPv@A`2KchYp6NqP_g}mXSK;?hrHs451JH*N_|O_-(8d}yL4?jY&b!U& z{_*h*nBAW#Z~XTHm>E>xcENa}|LMaS9tbWo8}wHEcb1>>i<%u1>0|Yrn(BsZ;B}F4 zm`P-6iY@V+X>lz*Z1*Jf@FzHwu`trGFfb{Nc72sbo;gEy9glR!F=y1CZ`t<&jC%?h z*k7eFMuQOr6$}p`Z3Bgt2@3Ktn5MQzHIOh6AQsY^Q_W1;W3u>a;UUm2ZA`XwAQbvxGcZo3>EI4PXMi!!~WjP?nw5p;UI{vrN<+F36$yF3Q*)9+WpBAYCep6$C)M)A>P{cG$Nj$@ z#BV=`e)`AGnmp%N-`CLm{Kzw9xZwgUqt)(m|9-jrL;T*Ti$AYo!L&>@CXv2bW#D4q zqi&*{=vAj9pPwqVH|@2k7r9J< zpdFlK(BTHxfI``KZC&s;6SUhA=GJ*=jP&AkDYc1Xdr{6tlt{Y_-(X91Wfmi*PwT#c z1Umw^$eyZr4)ScFoC5eXP34xpoeNtGA-M$~UoW6

H_E2-Y&Uk2{Xj+UjrrIU+G_uv5dD>@Q*QU{qq$3H==3)aHx%zy8CKL`XsC~RBhfqemq5fJW_aPb2;q#rbyg5 zwV-2Mp)B|zB3n9-BXo6?KA$v5DB~?x+cKh7rQXa?voOgEQ+R97wYis}XwLin@klK# zRIgbNj}@rb*!dhbsXlkGse?Fa&P-c)hAtLGk%Yl~I+;hQJ|4~H#&k4quiJ1u1_wKc z*;%D~-c}F@>BR8~>R8JbHkAdP3+WKRd76~~e1KckEmtk0sks1O2xXu0d1t>&GlS|1Iq1KfdX+=LB5N zeqNiYPyP#!tPTg7Fr2 ztnblxhfm*Y6#RR6`MX^Hpd7r1c^ z`TKv|E=nEpaz1UlDzP9rI~KJB5v5QoDiPqHNw%Fy<;Kyj@%V|sV#BP4k3QXmoQNUU zIUSi)6Hn(smgIFuMZ)Q@Wtr(EYu2vTfu_Ue0`PLzN4uG4oLoC7{Z(nPS@&%kQb9f% zx$WV6+7*=aD976YwcQBe!Rq)~KtnBKy;@OnFB>Y>vlQ}2DXai%K$O37(!8RsdJAR) z7u;RLCbV@e;R|Q!OdqSu1lwB>HF(4~OzMZ*L|sm@RTWgz$W$VY(u4d&{Ob2&>F-tA zUtrf?U|DJ+{x1fwHvD$5Srr=l?=|{=`}e(9CSdae>BO2?Uf^2-wU!D|5Svp@P8zG( zPG2w+{GpJy;D+j2rc15y_5i9Yn}j}d@pqcge=~l0;{Ew?DC2@UF3-?J!BbHn9nW<< z2v_%Of!QDSyCr0V?(e_$FMb_UFZex3%bhpW2KtUMV*{`OX3H@2`2Y?ynKZ_2?~E>W zlc!JgzQM4bsSGxFeqqpu4BNH%TE{$N2K0w!Ix%&$tM!gO5YKCGWOmyPBrU3v-P74Y zE{ZU(E@C&QScD_Y;kaM*tR{IppL-wfX7FZ=vD4)?7zoDs zI0N^~4OBap%SB#v-Fl4}u7Sm@*=)M-CKHLXiRO04O-E0?gHh^qC@z%8^^jn6#eKz^ zd|)4G`g;ZaPa^1Ve9M;z*1wNn=}!Ok+xPNq|H+T~6_7*!UZsHkIcH&ZGbk|00E!lb zIPk{GEQv$ku^m98`DqX}=Ar5rF0RQoPLQV!qpaOr?w@~rJe0EX_2Z`svno>WzYJjY zogcSD0bc+CAwWKyIZ+V=aKI%{E+T6-I_&!W_4W@o)I)-1ABoFhyKIWc)&aMgC~*X- zrn%#yzb7*{b}0XfJoT4SNwY(1&e{xf&c9qcObi?21>MB^;|UMP=C&8)b?J}Y{;=bo znBf;~0}a=V1rt2DW#%bt-XUEh=M-!m59e)ZkEzwRy)Z4yma{G*w}teajIlue>)8;G zP4H?&Fg4m$-635sS6xL({pwfHO$VsLKYtkf*Y8Um@b#ENX&L1Yu+J4fD%hd!Zi)V@=&y3+eAgU8-~8?SYDDXPv^Td#y`Ie z{qb?gL(E}V3Z)NgO=&nQ@*1r!1nHV0j~vr*i`8}mRUwwk3Z?y}`!?1Vd|u$l zSR;=2r}L5CUDlCAG9y~Up(()yM%rNPHSqI;L%7?NS7bv-W|sa!YD18DzX6U2oTmK18|}BU1sn< z(Fc4cL=MGQ%yBK-5A&wmUq3!ShiuH+$oDUPntyeJ3e>mzzDlT^1dIrBimF}Xv1t!R z&`JP=5Lnx6+ID|?Jmgo&54ils1Z}WP5PjQcyG}pmLCN<1}duqOhMv-G*7CA^>E8JwBYrZ;!Rf3ry4ww zU6TcK9o5%n+cQ@`5Xo_D!0hFLxeN3^NAY%hIEmiM<+9uKi<~Y1lLfWWVS$bGpCq8+ z68-1jiW%z*8~v7r|5xgE|KUyTLG)iG;9)ewRT59AqSb2H9fGRe!)dtAQ`uOAX6QsX zSepR$^zHyU47{$F{d$pm2FOSQ1XseCWifdlEF=8smoWo<5F}7dtam3&nV$%&6W?G4 ze$jD$JD#@aUDhkKo!xe|TI5yFE^90yFS4%iNT49h(uj&3KQ8Mw(ivD1q(v!dSSo15 zEC+DgN*TSt>bXHq?rUK+ly%?L?W)gxNTM4l>Z}E2bp;%n=*i}|V-I$rAno_3ZBteC zVo5FeX}^I6{|2&vO%Zzrs)^BW44?i4k28CVUF|k24&EMoE7>2OP7kUc zS33w}Tv_fyrf6@s`(Fy#iZwA?6tV>`dyJ_&cfY+=*jGLut_KRR$hCAPiEB?K2$}qG zS~k??NueQ7Jqz+u8_I3o#vt-+H=-!r?v4ksFyDvOCqJzK+5aa~jL1!QAcW2%t&VFO9dc2UK) zIn%6cxr{YP_VH5J?)Hc6R-%_n>E4|S@kTfOtlJzghFd`rjsD(IBVGJu0RL>2q#DNo zSgg+mJo?|iO@~eF{JoBbYS8~oBKkkM$- z+)1gEoDOfg2yoPzb4;EC+k_2-YfS`pr$jN--bF#Uz+|=%>yGVuL6R-Dm&dnnKw{oi zUCnOyYHTc8tLH(`gWcLrJ!D{D-ht8{HpcKwru@!k<8`PiID3{{k$tI+ z6~ni$J?;-TR?LQ&7szr)$>NX&IC(LVFH!l2iZz%Z%!R4ykf?f?%^0uxxj_-iRN0zv$r~ zB{=FS14wkka?`3sC%gpu8i)6HmYE4T`dt zU$cAR2C{{)>Wm>3@uGa9&f!IG^Debalp34%d zOI;mP=5?9wZ`qz>n)HHFQf5V5i+NOh?TX;A*jCafT$hrCP0<_{%QGrl`u_qi5p=~6 zh}=Wz^|%*zU64)>tf_%3Z`Ja~lumgll(WO_PBbtNut5+BSC+@Q$jR`4+2Q?_gP-b- zKdhCcOur0*KztS)fW^cp?8f!9avj5059H@3NrFy<%Vpi9F1HpFR-+j3r^6;imZGdh zK2_67HMd6L8!fiG6Fgd00%mLweoGvgW$M$j7I%jWo)C^<31cuNA!&W69W3|;n2CBj zna#tZUGZkP8&Do-hZ$^HL9#H$>)e*q{^YPnNpp-eurDrS-;ynzF&&Tf>dwL?R2+2F zDOJlZo{h00hnJV_%#DcRe!E(COl#_qi4@kSo^KpYzXJSeeu8f|2-42{?f|& zzaxT&Db@7PKMf5sq%v3ZfGwvmU-$62kcZO6gOwFDKGx1b?m9p8<_*J&1}ZA$n8=Fh&uBLK$qG zmHN;9-O@?LvuHVA4(ql`J-YrUtfM1SlqXtDfs-^QW&rlV(#~d()6pbNDng)R)kqwa zH5KVjz#6}+qZpUIf|vt&zdt6^v1SMj@~H9_kE zV0+jTU8Hbl1=ri)i%y@QSUvByHwZDqh;Rp!?vL-no?G=H2@k3th;Vu+`^_Tp=Tl}Q zpqm>GFa)r!)K^$|bgDUN2cIT}Pl!JI0>@(u?OaFvl4gF2BWU?^d#fDFtkKSf2=b_!)bfnZNE`t}V2 zN7!@m^62Jtrze#4scV{!=Ebsa5)iJ!q6TM*&YzLY{oziKhbo6x3?KQzmUOIELSI+TjL^8Uf61K-Y^5f5lUnKeP zj?=WkP)wF?J%e=my3Ercj40*SMZtDwd4hLJ*6gS&R@3JR+jJH#>D<6$zq07<<+d-C zItqTr$X-DO=ypi7(bUhvC@srZ2A<7kv!A_hyh+0R=I#4y{BP${88rT1l7gQH*ss1u zRC-_`1j#zvaf1k!OfDm;f+(baP)>CqKIwa^xDEo2X?QZ^^h&jfJ~I5GZn7YBQAN{@ zkw-uK)lUc>ABbF8S&JLw<__n<=wxs^f%_OX7nEf-yVGHjF2o{pr9xO`V71nGi{R5q z`FcX;`SzkD-oHjNcgC-k75C!!5Ei~tb<=<66&3i;bKrp}M);iHeaD{rr^k2tRYP6< zcwFyTA?GP4xS(wl!?S)c#`PN z>97f>+MuyA8F&;7pyF|U4A@%~lb{nOg|{o?)S zfiau@-w?uobrY=#eJ}yDY)fv`%6dT@QbkN%E#Mom?^qU>$DZ6I6Qi!CQ1;z9l%pmS zEAN`vrj%_NQ=v9b2g%6qo*WfbjnYV>!$26vDyrfN{y*u$&E+XL~lTAubzLT%!f zS+tBbTr0;PMixlqiu}yeUUVkbVBilkseB;q@>yb{lE1+Fx)C*Y$#zP;djK z-whWxu>IMNgX-u-qED4V>PSoX_aheKkIOctt|!deb!E}d=Gpo@4zo1|^@siLd@N>@ zbhV>%V)T>ndsbd_PiMySW4itiVtMxDL-0TUb$r$T`1aTPZ<+Av76l!0hMKJH`czQ+F0>-(9}f1ul#Ve=rnKz17K)+ij2a?4_UHPGr83q3ghi!rV)SM- z4YqempS#_11;O(*!kDM4m@n_pi^vBHyjz1c~N3y#9FTLH4y!rvD9?mRi*$ujAcu*^Vi!+ ztd3Nfd6K4>XWMF-i!IgV-BL`UHQ$k(kE=Aw&o%PbaoC5{+)vc!pP;naRO>D4&&d6GvE<9AY@1ikK zD%#X8o4}3fo9cRb`S`p%?x*Ft3rE)Scs`yli`gWmBWCoj#`@h&R^*!g9P!APHM)KZ{+hO2hm=)zQemo-?N=*_Hm+wdU+> zI)5=_^w@v_8bkpN5N_I6N^VP>6_xt&DSXSo9>@VlTb!mqT3ap`iz=nyH7OaZY&=(kEl$RB%ke_s7y+`P zFM=J1Z()5rSAOW40FZvGpuwAwo*z|`Ji-$GDCrg&GXNN^xYK1TUaB+c-z`dJcIDY^ z)iR0g#CJpAEa40?4>FWwVh-5j%R=<~bp50I_)DVixktWBSB$?t?gI^j|NqVSeJh^@ z0)m2i+tn;()pEs5B`ru+;M9Xr-_-0?Mjy-}aEX~jl64!kG~->{k@^pMZy7stNMcS6 zMFdbA_u1Tw7CW4ao4&~+3^G`majKba7$tdGP#y+&11ix`0?F!>#kiVcP64cq$6CJb z+A7cDz?*}D0pO$pG%;;|>aRbrBVYA(Fqt_0<#1iwBYSf^jb5quOD5L7i{H0k{8>%? z8$tZ#r~Q9Btp0a55oFVtGvvg1(}@DmCVv z7<)luYDHfy3l=d-WMCIhuFlsdNMs1v^Z75_VAOC~^6)z%^BLeTJF>ryV9wgllKpzw zFDd6rjV#+8kiVE^Lk+iRM} zVZ2{8VC4f?0mK!fE12qs7+$m;GBCD11zOcL_G>C^kI$Ng{=1&{n-=^|ZNhewYMr9# zO6kmsSI3>ewV*}4$fFRZR+dKn?98x(D1|rx&>IQAo5$1x7j@wQzoCt%$@+-N1ULn_2k%W2Zk}J7et9uN-N=zUgmas{f-+lJU&Gx~8;J{{JZv zYpfcJaWKM{ZNgz-<0VDISZBJLR_vcav29_IMFP*@+oTn9e|(d@ANk{u>3~93d7?;k8Oy)14Z@6Z~y=FP05ha zF^v8)RCC2Ol&f1-Y^gVOwWc5t`!4JP(A{#_B`Gd8>&RH3G$!=xmWQoA9o7~9fM?32 ztaoiyZ}*(!?qu7vk&Kx4Yye>FLv3WLRC6?@AdESae1sS+i*=0TPDO5RaX~zNt0*4I zd0Y^nV5}18qs*N6^JmrRQiPA=S@s$pJdM+L{J(UvUSsYLGPchcE|u@DU#AH>`a-!? zrO$8;E0;q8ow4dyT5g*D`0b8lkj;(#^76=PNi z<$VonS?BuuENM5Jw;zD|GkS-A`VDxWK53F-KlEiD-zdaQ(0@;p1q)=0tjXgV2a0<9WJX)!|qpAS!AhiQ;n-z9E`CEs+r9HaQ)ENL8W%h zKdwAP=pQVf`Ld}&Ry^?fk@S}tkZm)Rz}sy_7?$A@#j9HM1{zUBf8dzk;dj-y3ACXx z#T$t|I@Br(GhUBF$UVsZ@1r@*06y~6>2SQ9p2n$M^vcI)g(M}ubACeX_yRVi;31#j zli;+6@?!?VMxj)gWlxAD)pNESf^c(MtmISJd{0^HHP)7&{lXS zz|hg0u-tA$?XuywHRbR=l{}$6V-c09<^)mXyMD5y<0Y7Xpo)IeOF}z0_X+sBer1id zg*eNMly2@I^DfbU?)t{~eU`51H{=LB`#W6y5qKYezJ==V(EU3E|MyVy|1T%PWDxz- z(!SkbR^VX?(6DS1N{QIzT_|T)N}Q7d-CveSqhcv^dG$d@Q`4ADK0Zb>rczHo{28dX%rl2k2Rk4HJo ztV~5BmK=G<3IM~$YJ*AmnEVg@p{L9dBqT<&f)bRjWw{^oBj|q|pRoFlwX;f}Id&hK z^-@el8L1D3hEnC@;ulmbxC8GFhu_xfCuL~NU346Ic(h$zCBZcUjy@Ra65T*<^6`)=ljpkOsC`7U;mW<4s8GA_J4sno@QNOR)?`}7rfu~kWxvAvkm;qFjM&BJ2ur2P3W zpqzF-#{Ra04feWG1?cVpU|ejlDC74wLrWTfm0Vfg9dhTb3e`1)(l_<6@!t;k<>{&7 zc1Vj_Ske3Aj(a>5`g_&j1)kB(raF2D$l%iq)T5$!NWO4p9fEJeD3v=O)t<1Dl|M9P zmM)*jT@8D=%y}*({G#EUQL@_|lxMLV3O|PUz`-N3HgGjB-=c3|UShYFJ?#e@L>81pJYFo6VH6iDMC!AFk@;6DyYF{i~K zhdh*dUMf}e!cftR{tj~PzRs2JkV=_ZSq{P&t6{TX$@pECTlz7F<8$WplcDjma3A)n z@Zk<8RK4^l1saKx;RjX3PMA?8y^|xcR}FjSsH*1>c}tmkmgR=NHJwl%r4imkX9l&= zj}LQo*l{BtX$H;=O4yIx(w$A2vZJ8FejVePM#&pR?ui#_x}h!1x8GgcKV9aJh{|ur z(`TT45I=r_&FSPH7TJ#<^b-pH+raw2&9CXD;&gegX?9rD9UsiqYMBQ5Y%EN$}7pOW{fTQ=*yN5NY)ieUszEFS(cr;@8& z^rHyS3aqu-=*K0=|38_P47P)sxtxxVsf*e(?zqHdogQF#FKffRjNGy$yo$C5e2gD+ zK(Pys7;FqV@?KR(8q{C41biOi@bR(Cc;rBQ*s|4Mr8FT~SPZE%cb|(AT`TPIr%9X^ z4b|L#M=p6m^N>RH7^FkgzO9#`0bN)tEU{(zT#!EOkzDNip6BV!plHJN#yXFD+w$RZ zkt{x@3zJ{PkM~iszZ{Q{$Xpd!20BUThoE2v!Ud6h3vz{4Na=sW_Cl6mMv@Y#@^ZItLZF+is^A%`F46 z5ukE~yQNQw^McBuH(T-P9J1vWohl|nGkZa?yJXpa&jqiF$B_EyDeS{)XeYrHQ5ONK zZF~9{iXF#>egMVbGozVG=(A#V4N}%zNFR?7z+@3=1mH)FEt^qjXH!~Jt~X$8tXJ%V zz{PJ_s&ycgzF}O{?T*i!!_Qr-*Y?%W9eXW_d)@;9{<(X8Jl)i|N%hr_s<|#F8J?QH zk%EN5yj?Ft+p>bt(E%Y*-kZ%W*TyT2EeW~F()fZ!TP%~3G~JjRwwp0;EHgjer<&nG z9DFe!{|$hDzKLzz;F3dkJ*|N>j)|iF974I z?q)D|ueX>Xm8nZ5uSRh8|Yi;G*vbMS#seVw&m)0lb#lK ze>WxX_Ew58nX|P*p2uOfX?FV`d1Ajr@!?y~?Deb9hm+cYM#(w=_s820n;d&AW5e%= ze$Tp~EO=qefn8o+fxaj-(y;f9|6r8}X(b1q(6()|u!9TfLzY}}99v%?Fgxb#j{y8Y z(oaL)ZyON*F>LwmD~SJzCa#C$3NgdzI{x_3b|b4sz|&*w4G>nkdzx4sMb}H zI5>!H$2RC+(V1o-OG=F?L|H}Cw?AT1etQ7p09+xUt{T>lD&)4kXzMiM=ph>o3eBAR z$*`A4NIV$kEE^^K@J7vyl?JWiVhYoe;xC1EN zVS^>Q4*O1os5vD+va7I+ps3o05avm7LZlQv_WAaB^W~si zb$oPGPcsjMuF2hW;c-OulC(k4}- zktd$jI)=LYC*b}Po_`PWUwroe1ix?+n9G_G>#RvKy%^@ec-Qm^#jx}Mo1;iQb3U1y zuJ7t|`gRV*bJ66{HD=RK{+R{b$7q)HSkEUEgE-l=d|aRy-tPzw%;u8~2TAxC%(W~j z4gDBQjT9{lM**eAjB8}p>-v?T#Y{`8e!FAOVV8oue74~X8O^JfZT~3jUQU-2Z$|*Z zdqPT05sTAtw7_^&EIPD+@E#4Trssm0W$%!zcXhUbPR~IoS;tM5313naI5H^7#rdu#nuM0)hRJf>9Iod_haFR=;{&VT;CtRfww`|I zejVwWV+ZxNT1KvE=yn*Qa+;1m-rhbWACw)H!Aw+LqEsluFdWErJUDQnHBC$?w2CdVuSDNdC>&|6}Al90aG+UuDZboDl!Z z8}x8H!CjM42}$O15U2?FTMI;VBpkFPiQ}^q>FPZ8VzMVG<|M zLf(|+TIpgD{OPH4gy-|9K*xik68#*@kf4nS^uH3#eWCDkIeZuH*5_8vT3!U>lq+fmu1b` zLsWPyV+i!qr88v_GcPVS9mUwQDwmHeu7`5D+h+cJq9@&%9#Iw!Z&(t#E?;$*whU6TxB*V`j?~1iP z3X)l10NFw08uP(h?w{dT{v+^G0-!^%1&fa3nH4WLqGz||4PRc#?@D5~9Wb89j6J$6=RhFQgTs5)o&*f zn&%gRu0I6up-&dt)GqcHW@RfP=k2_!={1>ik3!Q;%l4vG&Bjr?9t}xKpFFIg5YlFg zd2M<2b`*uI?>&So!l9xmjkZ0U@{1}M<^~W0wWFA`7 zc|2if+L!(-TiiV1bJ!K zEd6NR9T@1Kk#ubj9gZ|h<1orf3cvedVEkBQ`ZM^_m+dPL$_hqINwD%{WrqZ~#~j)+ zvH@dyGG}wCkQOY6BX-7)fd zM`LMYt!ve(=EbFLPgnh3SXbata%v7>uBxWnHING1GPkro>@kg|c)YFgPvAXmRx70A zguuRG?guY4ua`x4?6&JXuiE{YBKbD){Ic8k6#TYLzsGMt0ET@D!55l+l06>|PXPau zB)Um;CfI0pw5)a*eO;8Fxj4og>N2v#ym%rP+;pbtbBhY!UP|I4)$oUO`k|%krMDQr z(d~m%;>le1(p7iN3kW%wmDdDLsxl&xr*Dbn!i}^FX zK><)LVUtb>Z~H-j{*M9sGR0M^75f5$D1;}xMw(%IKFE#<^gfEbME25dSE1;KYG%0V zIzBC=pT#>KyKO#y8wK_CcE8^*eHGgp_&U6xKyaSuVcGJw_DLxVU65m+_S?(@KX0Mi zo)-qTwxB3rLjND%{$c+-M*3Fn4#r)x*KXDL_t;ck%ioTK-*%Jb68zphd--5ISa<&B z_B)u2#iM;Lg4=&~Y5(8E;K|3>UhnEWc6EAiv$>ig%@&K7_SSsyLxn8CT0{HObmMeI zsM&R;{;t%v{wp`dY-bfjIQgO4PBIF4U|O8tB$H-44=>$M=nsWs)8c$ddZqM^o6U6V*dWr zmicnkP&i-Zd6w7RdB1X;LWD3x+N)_+X&e`rbN7dVFm({6uD@+NA75{*hfDeIsoP|} zy_m^W$=WLO1&(4h4FoYmc}5!S2kFC0G=mryr2u`qN$uHa=4EV%NHzcc^YeDxu2SEG zVfh>Wr{hyI>>w^TOmJc2s2d#9Py4P~(p9sVO<@@8xIP7B13stT+fSI9j(?#=sRlJSxo!(z5PE>S@c$SuG4l z`c?{L(bHjZJc1#(8_i&AkDV({s|myitEfLwQ1Y~@-HL5$xhks_Dq@Pq8G5-?6;s07 zF=eFbwpd80HdPK^Fsjn4RgouYzHK(kbV%q9$qZOap{3Z%`Z$(KddG~8O} z;`eYm{c->K6~DY`coYWq`9MG{V#x2aI_OL+iJ{j$VSi#tu9$lR8pa%SNu8cjCvZ$k zd7TU!6*;@BQF5?u4kwDomt$AP4(ehli`dOlcf#d*3z`c|9xq~#6?2Ks5o&;alH5`wVuz0-j*iunGRm~f{z1Zfe4mSIttv3VfLyeQU$yIfPWBQiESqatb`d!N=rcmaj6ckR_ zbrvp*b%#0_hXp>as_H1D{CW!t^jc`z zn>EsH=8Onm;~yl^uK+&DCh`&411Hp%^G&n{cHA1+tl=)4q1zq$9yn7L*v;CUsZAqx z%T+xnZ@J>xbOu^B)VLz(*j80e+9U|`S@`gP5#Xr>v@iT`431(Un}cBzmWeALa_3!nQ4}n ztx>PhCBIrG4m`1@i(gHce(Y||_(Gt+r_4?HZ#}GGDkvX{l;spW9~~x%5E8&}%b?UP z;^2`$j;7mTUeobLQll#1n%i65t{qrg%)Z{V6gjH8ZTAQ9Qeso_uHioQ3gWuOs&1EF zlI5!o?2MM7xM|x}mgP|G#2!Kjo7FrC9mikNKZFo@q@cep2-`^>$17wAE3E%=h26^7 z=@+Q|`~LH{9GZ`SA)TgL9&{0w;X5c&$e_u0;+1BhhJh%$s>)^JTXU!%(Fc3^bfVE1?kJ{HrD4}JNF zz@tY8=_l+CBcqWV*Wds3FFyL8-5#;y`wt&+hhfT(Q@-RMfbwy_|4RUmN7ES+1jexy zW@|KkHqEA52F85$D1Wt~D1Q8{%>}sfkMtq#ZuH;rdVIdj$~|qYl&r^SrXmwu7~K41 zPeox8I<{?_Ub0-bqM?J)P1{N8ylt5U-6NakEkug7Z3m4W5U&rSbjPDwf;M)BusBrY zt93A*>P}kmVNjQOUe@h;nIubSghhm3(2%IE^j(wEt#zA$G@v3-S2jtLI0*me2@O~L!WM*s~O>X zz4Tqj4ibDbl2JciZ7SIwq%6AW4*Q?M`)Ae;KStmOoDb@asP7$z?Lo!wLJ&TKDI!g< zvn)+8^JAC0v$+;;H>-i(34>t#NtIJ@%uWpvjwpIR&R5&r>HhikuPc2c!&-Ul7DwMK~b;& z$Nt45)xXr{N;+qbu7~a|Yixek-Ih>n&v@jxn0-U+qlblU2zoPRPmcczjHl0x<~eE* z*Ma8)r%Q+1G~5t}9V*3P%QP)sf-_9p3!)_jK`M^XqQ(rDd&2d)C_yJ$RbqT-$Q0!TnW@qbF6cB35#abDOtyABe zqX!~i#Vd#mX*FizR`q!F-`b=4!DMneoyjZl_@}41_-I7uKd?+s`9hm5;6rXXSaefh zwj9D4T=tgiR1MWTq_`Q9#dNtW;3bAR3i?!_X+XU%Pb0+DAWUM9P6fw<^;Zlp>;&|% zG7ezM8F(HX(cx+`8ZVq6OT)mmq4wxeHS9S-nuWGb#mU0W8)+Gz&o8c{Pe+%_AJoAA zIe?E!abVvcR@P#sqpR;FiRbzVyU3Q)$ef#w&u+n?NB=+v6hWA<8;0;s!j0Zd>Dk(! zu6IhSk6lHV2HU35u{-;i`BnP@;GeXtez?tkfxGd4T=l*vYyAql!#l4%@^2D+lQH+~ zpWpKDU&w#z74{zic!G5WB?b+q$y_#D7NDKzZd$TA?`B;UAU{vWvU;dJ`&q*A(4>j? zzj%m(;Tg|ICO;I~V1G>Q(3-rz0mvh`fAFk?(d$rctZrCIr|?J@YX-;`DP5vATvI7n zI}~D)qN+A(p>f+(+=qhaSLkD59ctL79a6xeuSDND2z`1oCQ4xyRwcUanlPfVZ7R)Y zrW-&oAHCbr+lWAH#zk|w+<0Z+aymcUzW=xkKK!Q;J}FVl{jP~-$^|;g6HhbQCKw?& zTueSDAMX>`l=Kq>004jhNkltxUm^Hcw=q|gb0PKqH!kMM|9+MP zRZ(d+!(kBMMOv(>sEmVXrg`b6RqfkVY-7Ttv6jcPG)4t2gQWk}4X?}q;+MTJ`~vT0 z)g5;$AHTr_wo3%%3GYa-=sfF6IBX5$@>Ip)FzNGFIxnK*i*(Al;~Z9vYmtnE*$Bnx zlFD7%r9hN~Zi@AywgKgXa%yizfqy(5bdvGwe^4H&apYgfQ!5XAB&W(ux4h-1e>f{K zdN0cF`+pB$>0<46`!2PSs$ere%>tZifrok^ioEG)21C2)=(+hm;SC1l7_c7=0$Jeq zI68+>S%KkkyqquB`#zbQULY0RG=1m_^KhU2aA*Bb^OH7cvE&@uul`vaqAP!iGC~ zTg#A&zWL&*sI`!^`+o`G@vuP+3_r(m{PyGR14|Y~x$XL0L+D%j(|6I$lbxq27MEcq zgcTi^;s{-a0oqT2?-Hchz}$q$lkIZu9K?`o%UOG_Sl1O)=qSkq_lh<50OBGx*$Nv8 zGz@dqmiI_DcBJRV5SH?Nw$N;7SXjE{gv(XEKVC1l>-A}pP~d(=+4f^c!hj;7CG+Utw5+mzIO>1Q7zT%Q_r{d(U_M zFriKB3dc?)a44zJ?^6MWiT4Q{*Yfi z?CFDzB6)xpW!v5L_Icw)++P@@DOeBiJ^eUM`bC8Ou84KwMa;pQ@wkUheZOm0HjmyY z?eG(yPBl(JC}AkuvM~Subh;S-Me>j!B*nm&|`u11<{uh=>KPKltdpb-x5WQS#e}A$5&DY?eJSfKh zqxd!vq|T&6HCMUwkVE5LZeFoI$9SR#bl}PcLtDjY=ti8_X^yBD`>7+0X(+w$aI3lY)@irj0rWJCB2KDj9!{zU) z+;7S`G6NnWFs~(3ic;!xP3nd)_H=CQL#NI*VPU2zR|R@An`peUFs1aF?KT&v+!u-;leQ4+x%$VvCv<&tO0s=T*&1_4NvV4lK(tW3m4K!UN*p zcA}v6yRT6%1n2y(FW0a|_IEGAXuvUY-Klct1ei70FoI*1Wf?)2g0qiWnW9dZ=CI=~ zA(#h;84H$BGu>pz`agP&RK>+BLe8ghQ4I!|zKV5IP`*~<@oqwJZ|9zP|VE6C{ zyoVvR-b1CnZ~AQpL%M~jEgVd%9S^@A<@P3@V+Qi6*>E886ZJMR&Bb)~qBuI88T5Q0 z2D<}-DFpko5TgGA;Mq*!RlO+V*YNmq`=O;Z{o$kUr@%9>9`0`P$iu$5C%t~@>-`J` zIUiE5Fc$mT4`yM3cPfxOmh)&KVwm-FX zUV2mCtj!+j_4uW>9ZPo%_HI9+l@a<2Da_%`w=m7u$4{zIuMhtpBI}7@sxxOwAoIUo z56jv3(Bu%mZ@Ik$V@#D4mNkL8M*p$ayBTKXhIet>ZIx$^df5Nj14YR&n$CapTKfHS z$XCNq0O0VS{<)^`@JhbEm?L??_;GyjCMY&;ZQC)ahV_Dkb=tF-S;gZq6o)2%V$b-4 z|El`=I4yO<^<1hZJv7L}w5YoSr`4D9@lQkW?5)!|)5L7$}IM zGvx*$H<(?|a=j=HAcqAK5=L^o2Z4-*5+16R`9Y7znm^>wsEEVN*X?|}S*_px@`--U zbbo9@|B^Q~{V{Am8rAr3_Sy^kZuI@V89jWfMBw4aKOj6B%}mdl{**)i`v9J*K%}nF z|5f=bZw0Z72XYsW@|WM6snw+UgYYp|MKQggP=yH5+}bvMW&OF$=wIDnacL!y{wH@P zuh8QIDX`Qu8}GelYd_?0^4sF|$1f#?!ff#^zneVr?6FLyU`${;QMGM0tIS1L;ISkA z*T2zEk9z#=8lBClCN(H|52gHeDb}yL{po(YU(T0D5qvoA{|L2@F4k)V-Z39MWyb|d z>#PKfZr=;yF!1Bhqcd4EEzhOMt2@4JQ+{tjU>1e2VVLx3Jn9c=LybqeDuO9@ASg$f zqsJ>~>;H10|L5M6d}=(KylBYEg2S*3uL!k6wT#$1VDLvoe{*zr0Q{9o`HkJdq~RaV z?5X$~U>^ATG7Xp5KL+6FpNl;HTQ>>83qHx_3$U`7&;hCFnc`+)r*t;d#B$9uaye>q z{Y=l4?q!>eH~O#S`FII6x{fK8n~!7{Y4TT5{deu^7o4h_aJpVTF+lyNOKkeM2xhWZ zqh6H}yjQik5tembrOx#A=l%0%e*9e`f|;S3fhjfj&}`H8vTD2ApPpnbB^ImH;9uKU ze+O%*eYV}wn!$k5&~!ISJo;%m)df+MIN-vLkZ^$gzVHBT1Z2lt%uNW|O=d7g(s7aF zC7Bv7<@{0wyBNHgdQw6&;a3q@49tf0lwnNtEh_RvXZ*u=O%)4o_Hv}Y;#Ym&c=pT2 z^YEGR>x(;n^vu3xX$xIPrl~`@@5k5l-@)(WO8zh4;qNac#l8}yoEc+xF@FGfF+||m z5UC{sYpOQp{2EvK^uJW5qeHAwq_bQty1iZ*-Y`Fuk&Ld{)@n@D&T$B_iLXpYoZ38J87&T z-cfyEx}J%S+{0z~12wSivhtNp(bv*vqp^}#0Oy>p6$@p%#XL2~4dckLicMYB^&784 zyxfvs-O^N67}IoEV^oUSd|S$GaIz?hhcEhy8xVYh-=p~JC;{+?GnR;lW50WqXLLHH zC7gKb_QmtP?*|7*-a%#O=)=>@@}Mj@hR^K9U7A1l`q%I-f4GLk( z{?WT^Wj(hi4c>9W+A;4r84LMYCJ)%z~^wf;g{{%1LDxPl=Ske z*z=PMr^A+QpRg_k2dBh&?r5@E4ITsAGS3VUOxVGM-rA~V4ac)xkA93p zfV8Dw2f~_5KiEx*B9_etkgwu63Q?+ChAXRwu^+`$Qd`SyL&-uLzAZDgRs17(`P1@e zkhp&ZZN7Zm6mZ#&6~L_q)K;sFm|{U*L9jb`-$4qgc{Sj{Vr*6B^gyz5&1%2{es?do zy?DMW_vjsLeRh9!>(!qhaID_xWu>iAheX%*$|)0%s^5zkaU%|WgxIyhs^Inc`Fi^h zTLn~^2MJ@X^|tHj*X-m15{D8%S7hSEUw6l%5iF>V&q4s55qAEA+jsK8cl`e7uEh@Y z{9PADsUR1!;sb;)>Vv!7Zuc|c`}1GBNT1BTW#-OC69OIwS2Js|(96HV{?IS=_cz5+ zez2z}YPvKUkged%CjfuJuvf{Yz2c=Yq9>ENsblfx9lI0E)WqlG_H;v=Y1i&RhkQH% zXO^+Fpr!%)6s4Y^Q9$&9 zCWDQRJS-l)=82Vk!iUO*k%=v!&1;N zuyGW|Ap;Jwcp}r0B|(_wbS~uis$@_t#Tzv*;m=kS%Vhxxu$wEM<=EAnM7 zn~ATn^$Ayo>E@pgU>W7z%U9VYFhVPdJ(VK2?)ouBJP{&dy3$${c$bKw+0o32lzYV!R0{Hh~ z_!YpyE)XO8vx>gzrZB4lGQj)EqKWq#1>h5X?(>*i7;m^3;()X}VP#q?Z`!t}ah1?9yU!N#L zIP?uP^7ebyZxpSJ!=Z%|UWa4(C{DshaT`6c2+i#RWjJ`5d>+aqi0J}W31xY6-8?LaMQqm10tLh#_(fHAd64|_ zxTnx?*g9`84VDb~HN^7Y3a;|^5M~RNBr|wRkyB8aGDTjFw&GzYK6dKruT`XFQD6y0 zjavF>$J;X5=X;INVXtd9{?_&>P3Rj;I z0~mW&&~h}9JGxxm5rX`XAVn~On->K-p%A(u0hq!stQCRL(~(^RdGl`%b73govN6K` zaK7Oe`oyn>V~KvPFZ%C(`?{YIsP~V=tQV;b{-%A$=Mld|^h!`1q~DS0l&~N_ur?lj zVTUq^uGel88}RcrO%B@{r0aBGcrkObwh_DZ)b%Tl0+e-9euqpSX|16m#8vr~nczV*gC;)G}2Q*or zKZYv%)GDh?Hq)zX(NSAfob4}{DYmJTlCs)gM+uV`f#Re7 z{nMa4fEdCrhljr&BuW+McL>3NswB)`pLiEnJcncszBl?hs)Vn{mCF_4_+zqw5%nC2 zFlEvoTDoPS=i_m=Eqsc=ACKE;r2aydJmr*{GGR)H>5J&Ew~w(3)>AqfoFJxxFOCSd zF5<7{ClKc-A+!S!dk$KzNf;)6kgTgLU{#JVUalleh?x8)UqKNB=G%L2AVDGh%)i6! z>x;nqFM9Kd2z^Gy;Wlnj6^4pS*?KJh=jR$uoc#rVFjy*JpHBMecX&Ayei1yb+uHR4K7cm)EDP5~w>dtwWbvB++C1;wjHDwy( z)Xib~i;&dh?hL4Xmk12Chz|<8N>czEdWHtZv?yS3vv+Jx^2o6{b4WqJEOj(s<-cL4AX-YbXgno1a4s%xZHdkEbC z6#N7d8j(y7H!2w@{h-tAF1>*J=NEc-gyG|s5@`4^K|thmQRnGRiVlYS77G$-v5ey- zrLSOcM|9W}MOODMT}$h2w_p0%;gisI-qE7~2EQ1DpZEcv@-98+w^IwwcU`WJI6+i% z0_BXf6!~nuNOO_XCcH*RTv7end#hFmMbb*npPtCi^0pjqB0siPz%5l*c_V=r4OnTy z4y|QwyFRMFR;*_wl(njl(|%7trDe1#>*i??{WE^Q!Ir}~>yWZqI5&XVOjnB9u~h`Ns!8p?Daz_ngP zl_|^PZ#;2)MEB0j1MB)oD7bZuD7&;`8nF_~ai)-~)~ddXQ9Ot+zdt z6!{{=1$eoix>XXmUYs}k(}l0!I|m?KTbzYo4{fY*ZO6@F&-W~hH|7FGJ1n~$x8k<2 z3X#%Srv5XKMK#+4YabCRT4sS4Nqv^D%EXd(*K|6k2#lq5I97YM60o-&$I_K>pD5hY zok@|r5HV)vrkVJNHM(?z&X-_wKn>h?7#%D<+cxI(U50KNPRiYyHLK9K^{Q$5lS1&< z7hyy-#MBN01w1-1(J|O>p`Od8#_eveUX{!BlOrPzzxQr4yg*J0eBJ$`U6aUAD0pC)kScswZO1;0~(lQj2{DEE@y%dVT)jR309cq+D?K)gql2vL7XonbY- z+drmShkg}-vTkHMum+AQ0yjGj7F+>8r$|V<6fTFX`gD1q{MWam8X~b=BvjB>+h&jO zqf+S4(>jj=*VHX9Otxoy3Q>wLPp-f3w_V|4sspP5({g>bmv(LL+?tj{k+Pu3Lq}v5 z*e1cqa6I;|b-+^e!Zh(It;B33Tyk?nMr?G!=a!myYbN@>h9>HpJVv7XrBLhW3qs|L zNtJW@GZ|Pd(lKH_%S;w`qZ+rP6rRPR zsj6HzZ4~$DFWfKvfw2F{fg5k=p!@=ykps|~aO4QQUDcA%-?)=_<%mmPz+iv&8hK!F zx$fw?>)YIA0Iv$jo-lmNvUp_5s=no53+%3kn>46!-l);acJPaBlo&8~iiWXD{Thc6 zp}1+)soa!vYyOaJv>JHZVa)o7z%5(HO9M%r6#R4fajYvz4G>i++ZUuF?MHL2C{^aX z9*Wy_CHIX3uVyuf9KHU{@Nn8k%bFFz_q{43A2a6Hqhz}-SCXi6tw2W;Av#-bkL+N_ z$h&gZb*CccvZrkBD0c!s%$09a7U@*TYtbTs|8;ClH`63cBj+s@k^D zx0LDm{VH}RjHG=M7Y!S*N(^HW71sJ9^p;euZP#JCzkN}>zjlYS;8o!lLH27%qVGFa z9cjw;rt)J>wr`)3GD}tS7}(Q+a6x%P2h4t(`fn?4NMVXA!=T3)7tgr_-t`c5Rc{$y zm-6=26_!Jq zR1yn{N6zNrODY|b?u@GBuxZY?9PX4use>6=@r85o+qpqvSgp%O5-vU?q!>nxj@m{J z4sJKf;NXl_&u*JUZ;XcOnK-KocU6_^)f2cwsk?qMGh{Bhc}8G9j2IO{N7}OSJGY<3 z8@d@1R8{&S;mooar>sLo62-v|QLS7vvhb}KNpZ)lDl0i@ekf)+4`wjqu`=5W*#gs~ zU?a^05pF(?eGY2fS~VPP#oPN3F^O(UQWQVh=bB)!LsB+_n@!b(`CL}EjJyr z*jc|}kCoEhX4TUX`6VL^Zb4kQg1MgBEsu;hd>*b67abXYi)8u4#5}aD32pk(1+mR)3Ug9#?2Sn110XZi6IR%HY`hD z2w7bDvd*U;@6H-6d`f5!UA+#V59r{)F_i!j7JQIv>sS!5t7Il#>x)~wVQpNq)4F=s~8Q1 zDtS3&R@}#}#61;&rQN*YVUd_eN=nPA?K2`%LWxgr6mSLBQU&)IhoMK*Zdc0)QlV4q zKaQshJEn68dJOOm!lFezoGbZjGkoBU6s4RrLqX2;3;yBF_Srn!Hq!Nm6<5pP1A&5v z#M}vk+)`1Z&OwIz-02ja7AC$tl7h=t)$GI)XD`FX>#2d@r$oTZz+l{NcIU4vcMvhL zyFq`9fqbNxSD?8;PxLa+0&_n4pwv$aRxq;qT_-8@>2$rZ5ze5#w3kg64)VK4*PBkj zs*uu0NIIB{Eg^JXLLZq8JeKqbcYQ?(A{DRDnRB8BiQK7%>Y;(b?no<+pJ>TUC*k3C zu0tP@64RZCxd77jqorLTs=2LN8E5ImR07#*74A=jW}GZ%j{vB{tm9wD240*K~PqGRV|qLoLUxLv63 z#i5MR55nL+oM6BOVz46Ol+FUOdzT!J4&>=&AK_%LGZ?U_CWDUahIjs-K@Xgh6wz_XZh>u zfnoT_rfU^=x2m(d1)YWGDXOtm!_y{pv5&Z zDW=R##!<~Q&BaVhkGK2jP-O{a$XI-u1kL&LcH20bo}cd5t#3yuTZ&ceHrT1j*DE&@ z7M;gk>H4vd_m+wPBxA^oKO=lwswZO#x`~9COa?^CTO?#dk>@Q~%;-VekMInTqt=$t z?N}DVy~(8MK{X88)L2P26ACm9x=64l4WO2<8I0Qn7Hoy{3|$+P{K;O_Qd6$gd= zg~`(@$50Dl!w%J0FHc|hE2pl=Y}KC9<MlV8fbcIhx6MZ3jUhi1d z*Jo(2^FVCau4Lu!85>mMticAN5W`K#|AFL!=faP%%@~$V_WwGFQ_+2v3hza`%E*rn$@L7Qw9V#M}c%#0u71=#*{2 z^C*jD8U+Czi}c)ChHeMx3grz|=M_3+JZPhfJYN>;6;G@llW}_Dnk{8Y>_b z8jAv`qWj~X$5M1~&HG02EnS0^(c>r zu>D+0TA@n}h(z{m#LuH}%5}rU1rf(oJEbe>atkEnoOt{gG<@rNSRHswlKbz|V#RwN z#{5Q-9~*i>cSsFmKW`wKivLd-QV(KLYKHunQ8!^2XWX}fw-^CY8oSxR&F8d!S)?%l z%z9Se=Wv^vX-l9J}~^)G;W6?<3iX6CM3AUZFYb3sBlaR}OMjOCP_%N=UQaI6^m) zqENOuT$ojLkuC*@t{~%5=zwM$Js}ZHuGFpyjAN6)bQ0<8s+}ZC<_;+M zKtc8Z4#hVh2cPoh3%dS}ZGmhQXOF(1$7}{UDyCvtY!BBHU65tPhht0E=lz(3Wyhmy z)l2~mSEf|p;$mF97eF_WAH(J+{XH6vZPL&?J3 zUDjx55`vS6*W*%b0$?2{rG#TPbx&WPU-z&3=b>x&hjv8=-ZDv}B~?sov1OtQpegYr z@Y5CrjwW7@?9DdE{3^;podg|BLuhS+9 zQ%VgS+x1M{eBS89&`c`h7cAAMvG9nJvm!g!73 z`_-8v2aoJpYL15rf+G6ZUe;yNG}(Oo#-ra{b#n)Nt{yGtN+qoV;IdLgtZMaG^;Jo( zf-L5*IVVeeMbS$s=WL?NpU3`i>}WI1a4>#@0JzQGv&#Zjkr4rySzWwf3xb3iC#m@j z_mR~$14!X}$&C+c$#AdegNVB@VQzT&0OM$2AE`XOljrMZFS#`92%h_R#@=r)Ypo;Z z{6TK#}Qzkm6b5hr2!z__ElX)2BlVL??B44gr8)r6d^~jParZ zyV-EmN)%p#F_JiRr8{)FQ{DnLIF;#?k#TP(27s}TRP$!u5Nlso@zml7MO08#_XF>j zIZoVU?!_gKPG)Y~4=W@*fTpCfDVG&Jdt&&C>)>*%<_NX}Ol80IDIP9L;-f)qV)T@d z5vv8h08n=7lv~qrJpF(}2K^_RB6LqPuWT`vJrXod`yCxBOV5qKKreG1-^t8cNaG#8 zv`M{KL>a50jfmo(&r=GR1q>0)Fols=xqkE|Gt`rQx>gSVPdMCC>}v$PKEs8c0LRV&N>D^1g~`_+b~!?<@73l zERe&2FZM%-xeKn7I9>9^0rneacio1-EJwXzq?^LB9d26>Ni=F?I_Gkq64tSvAO9s& z(aRTl_uNm|$zI5YJz9GljXOo0qGF}?xms3pBF%tF;3_a&_B-HQCra?sBTjnYqK3`` zoC7xP#zc7u8wad$&b+m{^)AvwyfN#qi63BNX%m&lyx zK$j3q0A}vRV{H2ltnt%8)gZCx6kc6rboKLr7fAP1eOASKf4)8W#MfJ&%-<&}ZGMPF{pvOr zGXBGrO(q)1ymUq{Khwrk(5vJqSo+v4_va%_0ifeU1;Wy^lNw790|9&3V;*8$n|mJI zZU;dkUe3bo#-cdlH2*WV`Xh2OCJ>T|{0-J=3EXS(I%~)u5!sV0ow-TyC-a zwd8*fBKEO*s0Ho@5o1@e5k{^*%@<+?jy)d2Z`!(yTRVYS5(w#Nd^wnN3xK5}q1Ql^Hy*DA z^Ws=EOW`%*aec_|DFDBUY01l!sB{@ow@~CpNx_F&nj%D%2e6yed4kQXJY-JGa+M?R zLN{z(zf5t5*^d&`Y0KEr=U5jXYd#eN{dS$_%Im%z7A1N_GfKhtY@q%$!hyO$m2dWg zWCM2guJ=Q>cmsZa6nq=~Aoet(;!lkeXF3*hB}&THOlXm-1X zLZ20Hwu%GZKQ`FHAW!7NwxL&?#GKn%o;ESIof2iuKIN$8l+Qnu7zDEGY8*sV;xugJK z3Lkm7Oe_di>YMxZerl^tPnkoKZ+L?S^m%N*^g^@WHawH#J^1rreFVUqcb;9Hc&X8s7la_wuZdKIB>ldE@N{HYtkL`LDnk=70Ebs&wiWFK04#7tk0Mm1U z)Rp7tOFle+cHq~j8-MOc5j>R}@wh-biv`-yD`|W2B0ZQ~1(@+RTfR!OQ4+jdK!HF`KolmW1@emB=T*TaRKCQxS@0{JXIvqaWYGb^8&=x^z`n5v zv&hgf6ng=%#DdI&IKV8Y!?)S2HtlX(pme}*D!l>LKiPty3w<3WRD@T1P#HR(8qclI zkmva1rM@qu!ngZ%z!c+)p~WlomxDAzyPjocucuYjpRXNS1xn0>Bc)KYo;LuP;w433 z(I&cIf4p(vrf)4BRG&ppQMpUKWOo%kql;RWxZQbY_%=uk+=nf3dQe?mtx7zP=^Jk% z<#dKJN0phc0myA(5JlgUeS<2{DVS!sN>srw;nIp}UoOOx; zm}z^;w~5D@NkQRdNq2)5+Pak&Vz?=diG5#V6W{|q-Z@7;%L@bFrot{?=9>eWQU|eD zhTd7z?jEnEQt0c^~h80^q@?OEk^rV!y`|BtB6E!M3Zz{d)2Y z!jti29#C-w2vU5^z|uE@s_P#k>{pF1A(3^fz)6P{_cdTj(*m@O0qq2XnIulA)?=|&!gcotRh{} zinv@)yy)FF-CN0pDm_!7a&BOHYZ$)ZGAf9J=mJd*CRb40hqgR~1>#D^csM$P_7Q)W>VlWbSM{n#?eJX9o_; z@#)O*Fj4k0tYjXA+mBbE$Hef}F@y7}V_!Fivk0%C(@Kfe`4B@(;!glPXxNL2Ge=uV2?dShT2|f=5=-A`e{*Ayi8jy z)lhh-Qu5dwzt6lBTv+vta|=>faV&7K&aH{Hr0jgcc*dYaO^Lcd!^ zN=&Yl8Ss)aAW^;P3f}0U0?(O;D|(zZuL8wS0E6RQ#3o2JR@p(W?6})tSCp9x!WYEA zu~R9uq-{(}9YlpFaX9z6=5+`04TSFrJw2!Y2b=v@X#=Zb6&*0nT#pctlg;z(c7Hi$ zo*$>4xw(Em7W)M5O2?ChdGWy>rR|x~%YeOp-XB_@Snp-Mjq53o_9v>0rQg=?uJ|(E zL*k12@?+q>y}oyXL=V!6H(XJ;s3-vQ$>%e0LxtV%Rm~3*d!=?qRW1+oFas%<>1vC< zUJp(p3*4zyL+&tbr9sRQXPbF+{hKzsz4+`oMVC;#T!Enva(1!e-mwgKUlbO1g)@2k z7*7}2DrL7f3VakkTo|=$NqacHSYsUMm_h_T$g&-(A@+GjH0GCy*%cI9?w4~m`7;0y zew%_{ZegJXZBT`YMOJ2}yPmBpO~%piJ(J0JZpRU;z=W>7n2g4Du7pV%n5Dc(7-0E= zE=UM>L^<{yQQnqHc7ZEP79R~3Z(}RY0bm~Fizc7i0mF2qS$VTX+V2nB&^3AN?r?;q z{P@PZE?7LhAGT#+=?lXtR#A`?b=R<V#;8ln|GM5Lcy?$<*glw%H!NPc$o*j%W7l za1H=ghd*~k;xHJd5j^r(LK(FvdpSIB`;tFH|9f-4SfOA39l+d}DHD4}KXnnITea)9 zRAn`wpm5y}=Kq>ctd<#5=mhdiQ8cknEdF!tVk6!6Yt9!kncc40W`U=%r{gf8M+@x4 zojZm)tNv2DaEx7wZH`%AJ|)8y{UI(_?@I6nG4%egeNn8t(;#A{fcwBO!&z}O>w5_B$N&nd%(gom zE_A)6+dYebQGK-*kq)L(HM|!z^q5$hu5f14g$@9Rt|iJ~rWJsBgF|6OcTV-}UJBqB ziPU|U&fnk16U~;qn_h0Ltq>%P>DyS#x>s{5&=kAf@t|Tb*TPpm-ELQ^ zk5cHdct?o20#ov!>~FBNA_6eX@4#o|J{FImMhd{w@zn6(#si4k+Vp*7WR21UVj#Z= zqwJ+31r3>Y3$gf69^uH9S&vkIW9V*ONYE#%8PDtZ9mPqn@O?Z)k?`|XPW z93RizKt+f8^9}%u{KjQS<$o-mpCG>MrA>Z&^Wuc*7hsHsk~Ke}n{lefY0Ojf?kRi6 zn@JAcKz@FM5o@4DWuqS?pP0+XXwUFceERBqWk z0>dhIVifJME78W%&8Xvmz^)8;7HJe^rrV{Bw8?a?d&Md+CKH0{c=Dj6iO{4{n^eTK ziS9%h73jhw;KH0Qqt_-VzX?1q5=KV(Tnf#Lmd!jb*W+f`IEx{nH=QG`3Zp^xoJZ71 z^@90$H2p9sJ*CU3NU)Mfhg)FVK~`H`N_|io`-fxcxSMkm>B4K5 zTE}rMuQ=W~E0fvMi3dM?q~BhG-u=?}HX+2ZH`lvT%TOSG4Uep4b)bx?JO3*D-Z^A^ za*d4?`glTj@C;G1`}sEXxV|OJFCSb)n-VdaWmWKK-`pfqOCLkYJ4^tccvbSyPtChQ z07EwW%1wJg}|wcSHY5 zHtUZB$kOIARFfT1%>5nH%~s3ETo8bZUevzTae8C`OY@mt#=4;Vq3U_1lZ9jMpWM$l zaWNK5{v?HdCeTcR=cN&i0Bo!4g7+KHS+}sMDpJVfhrOldC28as2;K9^WD%`9Q3Kn( zbX*jAnGV$zftM`vis^FPnrdp)7s#6Fxy|kIhaM5QnV+SU6^6gS{Mc5>bQ*5vG5z?{5>YD1rsZ;2&=iYas^9YO#-5ngDpbu)HW8*mWX8 zoP7(xQivsy>!1owmJii6I*I^b>5-jk1>iDX@E(t0d+yK!6NVR4{vucleK@P8?GL+V z?P(}lLT55vgvDkSy0xHBLf%eh zuLEMFGp+hk;8)yFE1R;#z_#j((y+V@0Omwm3DV-JJVEdCEbI-EizRsE8@G?t}X_(Uvg)#Q)8+~<-XPan6t z;}z<{w{yQ= zl1hVcL9e3)mzE2znt6G}vAnEWr4WcQmOY2yBg$S*i@Iii;87rD1Z9kUogk}EcqXuG z|0xX#v_mPUnZN%Df*-D$NG^GkZ!tG8{H5~;;-~JgJp=)WM;n^)JDW_+D3uvD+Y<&W zac*ea!7)otA56=*3A1ZbH%j>_S2}{+(`Nw^0xE^z(Zo%PQpUtD``G*!#&(4Q*M2HILka*3}!};zTJ?U@Nc93ZLzRl=8 z%ZE?TFqKTg$a8#fn^RU^8;C;X=5RYB?wlGCGouJ>&d}kfgCS7tEoox$`B0<=0eEC# zN_{*Z_o;>!if4@9CU(rqPh0~xydbyTB8z@7<~f7jr;BuV%w1kL!N3ojwvKBgr`zX4 zY3}n=y2diOIWvB^Qorv~$`3uyGS}Bf(7h@7$Zv`A=l$H&<>n-@d8m$`0KUj4&bu_M z8?oj>1+_b=_V^HVd5ZLmzxdb7?KQJTKmGpZgtF2Z4faS(X? z=3B+S61j8=Q%!EOxz1$nx`A)8m-Y&3 zc*%M%+&8NJ*w2d@Z0AbjF4pAl@cRTXjH?L26oT!?5XtpzWfe(fF8uZ$@Ks4P%&D~5 zXbhUWUs8mQP>Hh`BFDU}LJ)ps>*4dBLwFPfi+vV4*UR+|6jlOow_0)|WtCVgO*JC`hfe^@ z=qxXnCLJ1Y+N#G0<$S6vu)4unrD8lo1CJ>N(1A$#=dv0D3lrebqiiLdX8U~xHVY+t zF64r+0&3?}Nu6&uQJhmLFOwrLB16e}{`KBQD9wG_U7tTMDoiW=*RPv`@lEE-m#)e- zC&u5WbhcjF&=)myKDKex?;#QcJ z2I*n=L>pKakOF?W)+c*Do1u zd~pMsh1_p<6(qPB+GcjJj0{+cJ(A_0=V%lOKcM_b6@3D%yfSRj!(e+oRR_iJSMWj= z9(dnM9(`H2a`o23RhIdpN##HT4<*#lL`4->W*!}SZ}VjjSESRWk5~+1f)iyPAwj9v ztRhim4jZB`upMTL`Xv?@d}FaX?Gh?)0(KVTCFa<5D=;PiNkF#0*j7e_T!&^cdLtZw zQE#5Fo3uoqFbnGQox|hpsxsqef-ITM=XqOZ<%x+{mxr#|O}RlbVUj+1So=Z8VoGfP zQE!iz&&yr)sxC57MscHv9QWI6MXq{Um;2Y7RcnVz(2AaE3A)m^)#?1b{? zbzU`1?q~I}uR_-^_Cmek5&oTPi+dl=-Z^BdUBbzDqK3Z1b&DlnwWiG)NKBx#Y{*5h zF(s?Kd7jcptILHOiDBp*)>Iwg&mhrmPVR!`0g~zv{9^Db)^rknK(-% z>EN4DV4zGOj?Iq`6W({sqf`lWUFB*ym$IEupUxx7)==n3YxGmDQ^E0-JE>q7TrQuV z$1=?Vee^ClH2>P~Kcbht%RVOhLUSSxywW|Pw?XK$QqFg#yl;C!C|{AJ%ZD|Ftj|>I zmGbRb(@`_GY;A6P%q3F%=~OkaQ#y#IZ_}_B!J<=%I^;uqbi<;MZLakyPn{{e4N<&* zFd_Y+b)(nkBm08Z725Q;#_DX@F@FNk<-Q(2B{wlc5Q-L3)lc_Dpq#$8B3ThuhbqarODj@zJXrtUSKk=bP>E z)HjG!&w21Qe37AA58}!zk$zMlmd)XkG9kVuDD`hQ>y8JmDh3}mfi{_A$p|NJi6#qc zv+ktWJD<^^aRTOlu?Z@+dHlQ)n-#dWQE|mA5tL78kR((J*<$Z8)qHMu1wLyh(vc0Z zuqbaIQ(!i(+qc_he>yeG*h}jsv*U_lQ4-kh@_?s8nQAcc^mb zwO=Sp3=nNuh>!zS;ox*@ri<*^9mF%BQRdkO702duH29`N^v5@66Q|l= zKOf9tS0e&s&H$b?+0)GI;iaPXgCAB5sI)+*&w14`iSs>j2naEr`^~yX zV_cTM3BXNajpt#`>#LA~+p!}4K}kALlx||wu&f8;5`GQMu>FFUfWbrRHp@8XedS@r zG^QUL>SOk;)LBz44nXIy9S9zVNnUQ+{YiEguqsV27M*ST^YyTbthn75W>9RZA_*PC zzQdl$3sFPY{D8&!xH7o zbD?e@*&WW@dRXH(W`f z8Nhj#^OA9~q;h}qKGN1_loqE`2UBfUpqnj1Cja2~4?RbNu#JRWWK*n}0{e!EzyG{G z_JdRvd0}7VVcp<1^oWPI3OeV0-JID*;oP@JrP?fff*WI&!HsA@(d^#SFGq>C0Qx>i zwGRy`lq&bH(>At~{poU$5ZpBsftlT@cpXDe{1vk=Z<(wO!=yL5^m$enMA+M6N|mI} zg9*v1dTQGtiDM_0B;nlEwoNCIlL!gp&Jco`C1%duB+%YD@rDxNcoNiY1&3K}0yd~c)#*_|_t9*BEMDS517E_sIvI6h~gRJ`BGduq}1b<1t%YD z9D%f2EJrCN!EG1KKi=^iOdr7gxwALX;*7P=AGF)($+}f~vmBih2C!t=`1+W6WYS<+ zN&J;~k;l400M>N6BK%18RAp0fiQ3MYPCnkI1)eB+b-ToY)(n$rLV8LlQ`}Tp1Sf8~ z9-u*Kh@iV+XpmTVTP%;C%2@R_P%7?ntTDln;Ub;ipyeV=2`g-MXsA?7mK@*x$%lrf=o%Y-IaJdhmb{HMMtT6o|qekEH z{)Qc(2)=4zmJbVng=k{QZoe`QmCbFj z&XVSEe2FeEyyV@sj8OZc{meXFRKek@?b?lSKej6ZFx*cm{zg6|J9r>Sa4{)ob$rMt z1Q@yUJUB>e@Syhtmy(|x9%aE`?m%_M%9|7HDJ1z2qz;?o<$f8S3wol@TMwS_k2LY2 z&hf!X`^RWDqSJh$c#)7e5^aAvd7#h&9VKvlTm)YTNILY+T#J`3C8Nlg5rM~ATu>;b zUjlbV8AsN>7UWsY$vpp(WA;HI`V=yUtkZox>NR|pD&gGZYy+c*}2e9acxtQWgZq5=kvaT0mv zd}g=-XsixI%9$h&~iHDfOj%@g2Qn&G+djF((M5;>0nTh+w#3z^V&kmNW1}S=JX~ z&6Y8ldwD!VQ;0PH=p2~4Wz%ga&`|lNSyr-rDS?%smjW{{G*fm}=bp3VBDl%}+fQ<( z;Lfsv6&*{nkrwCZLUS*gN$4vAFjUiVHb>6HEN_pZjW1iV>iHA`1Acw>1-^mbafJ;? zrL$Z&I??Z=@yj%Os@nAL0=*h6m}OlzcfWm7XUjY8BWFvFz5_mL78`>0*(sM zkxyffzHIjHbhj_0ui_LeTZMoe^U$sjnj^-)LtZwNpQo;B`O7~qeZ9M#p8v+UzdqoJ zzS8HOve@le#Wl&q#iH&a8UW12JeHQb;jIf$uKR`n{P{||;z{&ljaZ87`}JETjL7q5 zVIK%(n*)imB>SeLF6A$aWi0~(S)$s!7wv7|vF1U25nFe(KhmgRD>ne=3_JBzG!X!w z_|(L3mXquA<*?i4gvo{O_~-#a9Lps5>beMpS>zAF%R=%?GZHJ@1lbP-uP5kf?H?3s({0&YI^Y(c10 z)0}J>P^!XcpcqW&K(g)XGO=NNZ`dIggN|zSdsN!D;78Z%%^FD$UAmENI0;j0GEfKU z=V9Us7g&NoRR)WXsZI5NC6XuTvqB#YBiNW_BYiDs=!E@JA?N=2n0#?F>{t3Adf@ zn>?IM;_V)30&KGmCuRO}>^FI2^FDy-c$T4b_aIw6(>+QC;2MUNr8LaxqV?E0XECR< z*>;$7OdqRekuS@Lc<}L7S)-uNR#oM(TjyDx)w^aD(|G~GV9ju&Bn>Ew*5ej(6Rf>L z)z5C}=}#ndRW6&dJpe)9GT~Cm4#HM zrjayWabX9`s*FPqn#Aadq8pmzX^7tNRHH|ovN0xOcH3;Z)li~yBda4RlWdTxcx)qP z(449bU5baknV-;b2IYVqXK%tf0xMS-`EogMBl_|Q zde*--?<~=Yc9jsJ$ImFtZUUM;A5Scw1MsWPQXHuvFp}qh5gbz}3`6yJr7jPJrX>-U zoxs5VbLVVju#l9Do7s$DaPiX|*1{hjvn9P+`zA6V4CNWPDx3_~?d&R2C~X0H#vKa; z60De~Xt9if^X>B@w8#5PQaa%9lXp8Fsq}TgF}`eH@6OV^zwNg>*?)OJ_`+_ljO5E1 zAmb6tlPIlLA5;)lKkxHedv41MPdsj*2z(xRSkDJ={YCZr`gsB{y%dW%<$N~VM$Pna zDRR!`5Q9amWmS5!@yvl9DYH|dyB7wwv2fR?PnpG>54Ep{YsF-|oFG@e45kx`z-OTe zo{z^1GuRJZ89EEB!Y}5~n-`Z!sOO@#oEx?mrPZd}@0&ctngXs}p8~$kSOsxfC=;gT zV1(rPoG-c28cu@DE#+lwti)5{OUXY$n^LX-v*N`(#p1 zRz(`vGX}!=<88VyG~DlGs#E3@v4tCKjk&$%qkQ9Dn4cCKc9hz*eG@KNyJwDVKIww9 zS}AgMomthk2Nx2@RX#%OG{!O~ytB0)YANMP3&PM9zQpu$!2y%W12=_bK>MqD#}o#l zCp;8pEMxesp<3awZb6{^>ynXb(RRIoaM{GGh12}k9bxEGP!)o^}bLdQ< zqhdyvBYK;P4I+Ez1Yj2~2lIrU*HvauwHbbO@HmV}q;+wfE@K`+Mc99YY9^*uON=S! z(M5(mYCU&w?c}$gx99vwky{>hFk!gOd(bvM33vPMAPwN}i~P^ndEuq}%jGryz1?2; zlmmcWyE|QuG70Wmi2SR&yub9%Ug;aRAMpzS^GktqJBKcfrDHvO2*Bll-qjkt&hgX< zQ?|7);GhtMK4pr|`Y7#gIu+N>)Gc;LF}ge;2d*fEjvHjn$6+D&d^zqmO9sdUS0wzb z;26O|`0RwhYPb$mlXiWHhX(*-hQu8!dMR{cVQ|BXB@7**QA5?T#Hu%Y9Kmq_>M{^) zNT@tm@45<3zzH2XhL=$8xrBy+9dFM!NV{N?^m*Tg7GL+iZ_l~Low75=)OiS!Afj=+ z!3Gr!!zg1}rn$IU^p{IlmDMs`t|<9fD)M--ZXn*BhHREcphEd zl5sRRRX`gri2b;PrBzd}s@%Lh-0-!rwhJbSy!6=6Jn%Ag!V*^SBu7`yLw7pC8$Tpk0i0#?b zM5!7E;UJbK*yQ;Uhh|_fOjF7qB6)P7e0B8N^^!Np7;L%%u>7%rqPiap3?L;GpL+9; ziD9^*XBsePML`Y^6$jfjIn~g}jq=dKdbVL3YDwF)!aY8yZ@}UH77K5WFsmd!xB0w{lm@Kd*4&c*~_tnzX93YsjtZ4uZD4zx z*A(t3d_wCdC^nlakFi(o+sLymh(EI9o^1g8$SZ>s6DV9P+L+ zN@l5~(0iuBI$E9j#71bgA$`f^#^Ocvd%frnZ^ zx*gVK#ybex1O4hMQe3$mkBhb8q#cTqY_R}cAG8&>E$o(|8M;Z$@nr6R4u|n>sG_Tg zK?tDv*H0;Hvkg0v(}m&Ah4Oc)CIPAq+2b+x8Nh%XWF;acuayS#4>~d&WAp~8-s#6g zbMaGG=UtU93tox_;a#T}&qIE;rI!7^P^fkS@3muXPpnvXIUc&*i8mE)7bP$I>%953 z2Ilns^NpRho0h#9yRM*^R5Dpr(Kt$G-%=G^__Oic3n9RrQP7F#Tqo@4nvwK~uNP?2 zG{HnqWu33z=0)A?nx!@k8qkv2((Q<(txi3i2ko4nQcR&E-eC9F`C=-u1*}8L*Zi{G z=9E)XQX7}ut}8*?2w-$TVH;rzb-QCMz@3`t4t-^YDK^rr7_Xe;t1#gE%l6o9&?-S) zNeE7|JO|C*iyJC@_86nzzOH+JCJuk-9~*R#YdSk2X$Jbr`m<7J!%CED#%wHRD|DL~ zmY;5$rT#ve61H8rT-KQJtSRfEOLbMFkCkM_s_xL)rHclJ!EPZI)pB_+FTIeN!e}B2t1lLy)vY63fzA6+=gF%S94LXGVJb`$^Rh0CXGBCz26;S&o>EyDEf#N1{{D%K|ag!~<}M|jr#c~=a`>mxvZ3O0s`@Kw}Gq#V8Os@3_6 z$x2__pg3G_vZurwxi?XEVM(0xFkZTd3A><8J?V;Asa}Dv>)J5e(~XNam_1UQf5vnu zKb?hU^Ae0-X49&FcK>|a4ZbAUemSBN~*_?5=LoRv}RP_pZWOx7w^dCZ2D1mJ~V zpW#)5&S0O+XNb3leYdGFm`inqf)UKolaK(lYGW}~#N#pR zE=?9ep7OOxk#bp8OV-zS=a`?W-FcozyCx%z(S~b`et>1Uu45Wp4H3*Vr=VYsDx^(; z&C<~0eU~hw?0R{Cq!@HnK5vIu^yyGS@#RLqVkB$2_VC{|1j+O(Xa@Z(#W$oYi?V8f znNkXk#W~>U>auRVr9&@IBrPCCgU%cF{>5w1bJ%{~v^<{VVM&I`Nvoz#U4xt9kn8cH zf~wCgl;9zO%ti#TCP`i1x^ZN!3vYbs`gtI%g#P^feY&C~`SwLOnf*flp#eXYvZO5m z3|mT$nAOr4(ShGkJQ$u;*(d%Kda|m4<3&X)4j5MJ|=_AckcQKkEZ&T<0 z%)z~+)%jetj>4i&R3CdE+ z@@QC!(Mz}9Qfa|6^gdc0?k7dZzT94AG`Qvc^-AQx20Dk}>q;|f7G%3! zB<)uJ4QOR`y;m6>l`ULfbTBCb3pol}Gicv-OG|fPnC>%dM4^{J8wZ{~8O_{SRq8@Xy&cecF=K$<}->vc4Qn4Yd(ZxorhSK zHjzaFweT_;QH{tG6W_J{7`YqeX7+5N!Dj$$9gpw}F=LBqn26#OKNkcQSguRtWMI$D ztUL7Es%|Sv?N=!-4P$o?zp3NEw4sfP}7oILbTvx7h3$VK81XVoeK6|;tVU+61 zIVP@{x$<8NL{=sxWl9+u)>|&x`MUL3sisOB99OoSvgq)dPe07&`t?IE<+=eCYQ5dU z;%|HTRJ{GqFDU{)_cx)uXJi%p<}D~>lX^qiS=VrsmY z$V#5{i}J{i(p)g1GwfH<$yCBryiA<=92bW0#4%r>93@~P53d&n3o1{PRp(?5k8JSa zyluONl`9rzHtRB_Dgz7yird>-yJMRlx;$=+8L$O9bVlh=39+T0+;uS$) zQTj^Hd|M$^sMBI^13@i(4f{It1q2!r`C?@d2+V@WkJ!0-i88Wh{&j0XmKxF=nMN0FP@HWicfxld;%dk0utDh}k+6 z1zEX9gMh1_G(|~ou$BEgehMWyrt7NRCZy7_h92isEeOu0OwAh2ova`LS4+rumZ8o% zDF%JtvhM4;+rSxZGFyXdcDX$o%>#&e73=y;r^ORNJ`nJn%ks!Gr2F;j(sg@g8St7v z4|dO&UrNwjAKKB^*Cy7N43)laxwcpzPD%vr#F9Gd+s?z!J*&rXd$h&RDtT8s{h#+Y z7((&(TF(lul|Ns&pf=L~avd2iD!CwVrlYY1?-SH#Ic6~QIa|}c73^kUWw&cGpYpuz zj_};VtY;O>ss3^*aYmq|%{QcZIu~BB;v+)kVYwIaIu!%Z_ z8&3=!=;e)K5B+HT!7!WdWAyPpnoIU904C4`^^qP_4M&7+Q&NFmX0Vyj$CLO-$6r$v z@XC$UDM0t*c_8unSds#kbQ{YGpo;N5GJrMHTuc~UQ|+K=5)veLndv!ZV*s|PMj2bYH7C!9}D0CV&0t;~znDn9VaTOOXzGl{+2%*RhuKMUxk1JA6^U)L8Z0muf&Rn_hqUTmWB zK}0G)MWFJ2-!H-XGG@xbZKl{hh6#=`I^!69uQr<^Nvm$xZ$*p?iZ){D3{8QW4VthM zQ>MP-Mj`si0h(bBJ4j*i5<5pWTp{0CJMV2CRcR1rt2Jv}MpVi<%w)x@4AF+z7>l6N zpp=4X1x4z(%wX3Gqx#I9y^Vx8MtPV>FU%IxiPL}G)P8^rej%u&R+E&6(V$JjhAUS^ zbf!Rf$Ty#g0P}g>)w`QwP2SbW=t+!b`tl2aZa94iN4yM;9GiR?9ZoT2WEM-bfzEgW&vgGeY;Lvi-W^lVh+R!yMjSFVbmCy}QUM5^aO)I7;qq7KH}q@> zfJMM#427%3L}d&j}M*1horsg{ItB)y*@I zvuDcW7XK>1SGI^cG8&VAoH2O1KPzwzD`P7H@KrhO@CEvHKi3so-W6rlp7>JyRQ>1M z*CE5vjnoCrU?x7od>pzx5L4-SVG5J|!@8(lQ9W zkD$nW^2ZX9YC|dhGd!gp3aKx0&=|?{x%qDZM z)8PAC97Nf6e^QLhLsN!Mkid2Z9+e^z4xjAYx3RB8g$CALHjt;w%Pev&-Ou2KfH`ot zNnAInTFRJ@ZHXC09y^PfRqhV^ZoQ1?ieP>a@7YdRo`yoDZcIh(g38u~JnOuEDz*j; z;G&_6WmjW)EpVBIg$mHdLNb6Q?HdL#<^8BiCo?(?1ak^^3o~kum>G84RoiR|0&tZ_ zJ{>6^^K5rJo$|0b?MhD*#Om5yYF7zpL-c(l<%APxaxj2Z4{N5+MSy2CnOnN14;?Dh zpqk;wJY8`f#W0t_b1`Da^P#-k*=tx#-I>@j= zrCD!}SG8UabqU@jy$qMOI1XHIhbls|9|7iigvkp#v!LREJ*C5y8YLRDnG2t7rC&+W zwBA-Z=H8I6im*2qYV2RdEH-8IssM~_ttHiVWo*2^Q#y`T_J=5Y(U;8LXW8jX0rJ7Y zlKsiMYDBZlABN;#Om>k(`b-B?SLK~(m=J*Jl;5i%uowj225D2}JvI=eWlNRq9pqFy zs9G0mu9wTH37m8z{%&X4zEPgWDm@;iz-MV$iB>awnuSq4oH%dj(yuxmB4O)(w=I{& zy6Jc>d>HI_5B%wx-8x#{wTB_=s#s=Wm=q0!+V@8gm%S)iH)v{g;DA(gz^7rn*&X-o zGQ?`8rGvGh%_U!)X{H-ynQw>~AyQ)-Hb>S1i+oJ>&}`p}tDYY9ev@$oX3GGqA^B>E z$_xGIy`qZd08II)&hWKN(Q2lkYC5a^uGzHRrh>U}4%_S4bIkd85%m|!l7gz=W;W&^ zhB66NJB}zQu;{C!pre1KN*H}3I%o*lQ&HYQ6B-hftfMtqP;IR11BUR{aH5D3_P~3> zYM~7kD+7PZ`qEPSDqc7WWHghhj5HTR#jD<^0L)Pu4`#--^-HPEeQ{+vA#2J3Io}&ud%NkbZ-T#CZ=3_HK7P zJvya0DA)tIip!%Q=IgMu4E$0S+&Iu+u;loKgS90B|GbD4$KcTgjtt`bz&33!^cJj@ z!;MZgm7^N{gHq@vqz$T?l5cM|h17&&AcK>6ZB0j6JE%Z^-VW=Amlg25+~s_deZi|TyBs8GR2_Sf3Fhq@um6K{38+jeZkl?85;!nH2rr&93PhUhO@ckIf1LzbN!go6c9Z;Gowg zF57n3uQL~A4km^x+*w=rbIRjAk1A~44da}$w9~mSsU)JZ+b~(f!}FrDrWBCM@g($A z4sFBL6AAdju*E+ErIwFTvSsJ}u0;f1H~oex|GF*`s<0@K`rFH8pZi6-32iX1Y&YcT zBsO{=|C0D7RvkI5wpDLNLt-{JjOjz?ZLZA}GX--ZZgdSjVZ6)P00!rp&_c9<1Bn_K zN?QuFl1AgRSTk|xIm6RM4~zq@#AODtWZT$4*66`7falsv2CeIATBU1~h1*C{_Sk>} z<>2$a?e<~wOzN|mL4!P%rWiQEHdT|$VowgvqFlUT7h?wv7)Q3j7T|N!KN+Y)3@0!#JL2AzXwAdz zCG*YL8TpS5%i*d0J$?1L_F{`RT{xO>Zt=GA+8QP3S?(P6cD|7}^$TXSJ@_ z?}>7zblrfo6mKu=n1r?c-Lly4xPmyz!opo8xXO%G8ICIFHt|i7iWc?lm7h|0m$ZSK ztPdb?(I<|K_|xI22Ft&gNZr)*NM1bkDFQH~l6jOnc7&o=pcnfw7GxJGcDk`11l1)~ z-LeDxwqg1323UsZb6u~NL6|~_m;Z6SX|R(6st_c$>lLU8MHV`C3V~y2M&!%Qo|3U+ zzeZw?y&HM}SS0G!dA^1NX^vX8ZugM6q5|7y;v}fUrsc*}!@Ea)Q>8w)J}I@fw8=Y$ zz#1peHZBW4S#4n`wA$_uP^fJ2gXs09PbGnC&PG!gX1STatO|!igP*MNjPUh{_4@6~ zH-4_lJDA(it$0(oY-Tm;Y1iBG9_n4uf1gwX`fOiq53JTmab^#n;|{jMFUJJodVk*KVSc{xg?w8hqj=(% zQYGEN&H)l03_tJ`V`r4Zu})P4Dj6_c@JrdrdP|oUuWqr}As8NE5UiUe zyjK}9wKQ60&c~a+J%8P#ZG0B$Af>X#6nTHdmkQ-zvwz z3FzIoyE6>OZ$In<3n}dU@<|*&ZyRxyU6mpp%PnSR`a{J8Zs(cksmpAQ865CWL?}k34Vx50^{qe$oy}BR zWwJ07U>{I2^r0jcW{3V-qAs}Wrc!5>KT9KvK<$JnB^YsNiVq^Acq;LCCaV_HiH0up z;swCE0{uK4*QEOA^>giVZh`jjbrO@O z-IK=4_kHa9BLO%&ah$%KQr(nd2l%Db#*f%s90qsvNms^DfHo!yP`pB}LzMzOqw|HH zcC7ZoLjOBN8%hqlZPV@d^e}EEMjJDBi=69BV+UVgyI{vPX2`^@$htsl%zI0)QrNHt{-FL|0>zJ8$u@== zDEMFz(cy*IN;!KOdPRqP1n1)M!YhaLR;ml6Ef+2zE>vS5|t6Z2xf67ZXn2rwikGB*+v?0hp&s3%5KdtwFWac~C2f3TceGHz+V_p?WHk$J1GpLp5(a*Fn`NMI~Fw!23km@8LPs;N^vXWtwB? zioTMF znAjAQJGy_mti=P45`x3hL_zCFV~o!>(D?{l8kVL;A8%tL(0K;~Hw63(FPS$2pEAuWtYT$(otW?fE{3uMF z4Q7)>`?I)3ofyLk#PsCK@b@M`xTkC>p;wy#eEDqzzP)UjZ;QMU2X_2{vd96Z)lwRA zw~Rh{+?7GfcFgxn=@{}Pau16R#k64yo`fMwpEHGhfEx;55a$VD8lLRAW@|H3C0ne( zO)qkY{T7gagCI1~`Gj~rG9j#w(ChI&O{!{HVw(yw=Irgo>=l;tNkkun?!um9qWK}A zR~%H|7TfC=8z=ogpB#xL@R%3TrR?9j#T3f5E*DghPthR{5eP;ACM+;{> zLj{CK9$$eRF~j1-FoFc(Iic^#r~*n;?BIbZ;-^s2t=sO*LKXCMof1ldO|H>!697*D zV3>4+-7An%G+VelHl46tEt`iV| zPyEkH-28j)o-#|InxEl{&0E-VzPFTQBqdU+XT$fZX zxerYrgM}lAYwz!KZORH_^UNWP3)Z=f4wZ-zpA+w#u_Isj;OU9s2T=<5atwAlm1vp zC8u)q<0RnG5Yy~=O~#isv$WViraW@AxfSNc8vbWoDN_yJ?2c$JtRZAX5i-uilyX%m zq3Y^k&4kVJy5i-1bS&r;<(qIf)R+cyR*gg0oZCsWxhXn$;^WJVZr;RG3vqC>=bNMU6jR7`4Y>>uGbc^v7 zYDW=sYo>uHW{2WOt9h@+Ln0gPtjQz*bGuC1qOW%-#f@1ZJ~3-w5t@l!f=rpS$$(r<2j-r)jxM#3%^vZpv-uxQac zI_jcfG@WT?m{ARi+Wzp^Fuq&{%hSvG&`W}JdYcTQ<%6ZytG5^P=$QmN*xXWzNPl=_ z3rGfoJW9ydJa6He)Atc%a+F{FU^K#uxx4|0fzcAAH{Yh9@8#^r1sU0zSHT*}xhP81 zS!A*HbHc*>(AS{&jr9U{A5COY-(yEK(@{J1h=29OuJ8}LKnCMJGoONUmM zWunxWyJb(8bzA3wBNBY5pbgki0I6I?Lw|%-HHH!JOi?<9PV+)7GD#>NA~45REg`JG?Gc zs?Awik64SPVy5Xh0zdG3J$C)^Sa{I^8v{H97Rowen8`&iJS_rGIMibM$!bZU#xDfG z3_tYRXW;7zH%={yJr_xNR}7Jw5G$NHOv7JW1I(k-b#vGY739y+%%HP)qB|7*c*x1R zGg)4&Hr!<1$ZdW3?Cg&z6JvEWCb08Emk)CIc$vE*HauqM9|S^VeE7_0VphJ&&k&`j z00(}$#;+shk+N3Hv@#(0ZM^W(B%;!}z?61(P%4-MSNrR->!6N(zU<#7%0>R=Cd)6Q z(fAvfVSdfraV+XmUgChA`Vd25`EDd2bdhS~x3MOb3SY9a=*^N1?7KK|6z`AhKArWL@?mLSFpn%i@Zsbc%QC=t*@0k#K-2 z6*Rr-8uto&(tVfPa}!xLzl@d+`5as?c(8!8%SR0!rw!|O@wQAuUy%(EvwfDb^%?S> z&x^mnKW`7q=L{`a(N8P_dPw$ik0W$nF%=61x{ve2VKI87X;aKIr?P}WfvMC?u*qyS=pd-LB%ZW?Jf_U3IcH39ruMF@9C?*THn-U??n0u zHfPFI=-ASI=C|C;LWRTlMYbt<335ZRlcU$p=AI2Fy9mZin`O@UeDQn^o{Th8iW;_a zMrTkT*rtv#A7ktY88MUHrg2QOByOlQ5fah0UFO?59=~zE%jS2y)-jW962ID2$j)4D zeMq%Q|HgIBY+(E zq9`{{m|(-!;%JTXaI)*!EUoR@+#GRi7Ctt}h1dW9fB;EEK~$uo zMCmM@gS3i8JRBQ%-q|RL!tW+7Hg%rn>(m|qe0s>d+-|>WL=(LG zJa2a`n0P&ydz}FI`dS0GEdkhz_Rxe}Lu!soU`q|^0YYAzQQKYuV6|5UG7DXTvw`n2 zVrxeT)^U}}{YZv7_;ZN98hxl4j>DaM%aD{AffuAr?&d$)u;@=vrU(HQT{AV_4wb%z zDWWV?{$T}t7!>(Xah$v}(^n{9?^4#H<2^5TJ)~T-9Doc}LWe}p4}CvMJRzIWueDfM ze#*|T6&B;bl>*tRZR$ocP?Uu$Na2Rd*gF zq-_R&J_*HqFOPI&m*c1V;z?BP5&Aaz*uTL>F}8 zTeF#w!biSXgIBdGVUf8zF+G024s?Z7 zW<=$B!xcZQkcu3xdxGHEGlgc)E|9qB(ft76$E4Xw^6m_}!0k|)dfwmf*Ta!1`=6h~ z@b~L>ZIY;{H|x@`i=tQmaFNyAsHW zwV56-Q^!lvkkTT`nhyc?%N#k zajvj(o3xB3s^Uf8S}Wl1+OX6Sia|-bOZLv-X$$)n~788@XC3U$ytY)+0j z$U^T5xTdoU$x>n?P{MqX88Hg<+!m!+Z-Xg0n-BC1i1xYJw%;GYP6tVS*Oh5(Le_)l zOU%{6K7)p^G-VYF)wX-hqB*y4i%M8kl;Gy+x;-5aeRsI<;-I*!e12WpZJESHU6)x# zDYWebO9AltN7duc7XU**yubGVHpwgtY{P+6!MDDn!}qFIWqAm9=(_Wv^n)Em;4aiG zLjbJwjyUAVpGFc<7DlE)l zPthZgB3ot_gDy$7rTDP2<3j)24qbut@;UP{T8rio&-r+PvXY{Dg1iGLOT_2LXPK(i zKtE)zvu!wR+r%-3V-B{r=sF`{qs>FnrQIePh8Kn`e$MBn7h=;2Mp5)1CR_!3kzwGK zm)j&?a!BN!CP(uBP+INxV1#{oQCCkwP-#-q29lQVy7Rc#MgdE7M> z`^Og87jlDG%<1xQF(d4Y+B|cU=STArQQw5C`K?=(Q(V8ewnMWzA{qE=)e&77079N!J_lO{i$;XjY22lIAT? zTPy7jkg5Y{tb-9~8e`1{#w>KrFs*{O@^FFLLE4Qx-I^{7nm!C{Q@Ar+vHadhC}SZ=cFulwf?S5=wKD zvf1XzvP^6$A+nyg)_>_!`%32P%gyPkcHho2O*#!k4q0|Tfr7O1qW1iGE?tdFR$zi+ zB-Xecn`!2jr54at1#IET0>O+~96V4%$U`St1yjHbux0ck3}fJKhAF-LRqA?a9)J+H zfDkC00C+GjlKBTWrbaAwBw<*&cg?s1s?DVvV1e$TR&;EAMiJEaM0YXZ zs$beTxGMd~oqdd5C0Pb{!6lnCE5r5Jo%2E%+h(&OhgWVv=PV$UdpsPrC8UxFl8F!F zP`0z9%Uqv(Y{Y@{3VQ~G*L(#BA?Ro3x%8?D!0Y~aq_A)}pV)cezy=9~`fc4EFQ<)V zrE~_Mk;snu9E341k7IiFz~5)}4}&hm=17s30K5YU zl)~__&E~k<+3eY>USI=i#EV;;gX?NdLPUCbKXEqkTLRUdkpU=l?KXOPM=yd^4R70W+aV7w*^Q1)m}N{wDh5ex@U2fR zANROS_;|`Vy5n4cWg*^!Pu2=i`2cD?bOhL{uy40**P|9YQQ5YS?GVu1U=IVO#FnR6 zFck0mnjnjHN?zsYdse(}>y=Mwf>kt1IE+mM4vF~9dW_3V=8k}_MfDqq zmjtv~yjtbp{OXW?=B7Ls9PDa9bpqw_XqRs&<)RG#h_wTXnOOHep#{}tFe8{gl>oWk zVM5T>EX_Efqc|cn zgn=|K(#{r^0}A_Ogn6&7I&l_Ta|%JkR2|h}#RIGFoYvX$_-q!+;k`@e%~{q7iZZZ&ilBr-&UGM)@-`4d8*>Fq$y@F{1>#1vCGVP398zMPE|Aj}G3QAE~2(*lZ*75-h_Uxwh$KG$q+wchYf z2)N!tP`tY5SZ5^1`IsFn~v)2>Aurlx;FH3zWnSnO}tFOB#2 zMZ6+R@1@?`tM%;jQC2ju^NB;Fr#sk)WC@#(doC{!>eJE3#Diygk;R_F;e$K$F3Y<6 zR2rm_6V;bNP>olHt~Uh-q|t|(Wmv&nW!{WzHX$NeLD^j{eU%z?S};UhFG`DIv+eQd zz$sVEtK0b~@)54P_jC*c}c76~7QT*@5$J{Y1=sO^gN z>3(~t#ax~|Yqd0SInhBu01le#DRUOcN;rphytD^Z_CQZsyD6(gHj>m9H~V9tTZj=k zuXeBi(;#&Ah`vJ~i^C=QU$#n@c~WdEMF+!pY6WutOWi1cr9cCLFH1uk-%xoxx?-Y> ztMnpl!6|$(3@3o1hQ5RxljJZ-;A)@#`CF$AIu_go^syh0*!4%*`g{`mUDxMev(Aid}^?G z@IbW^q5^wLQdBWUV?#VK0Nj`%oCEw6JR@hO=FCj`qQ9*rZ!G26k~K!L7nZ;Qf-MIk zAzx;`<|Dst@CB^60#oY^CBq$;w4k3I#8y-s){cs7Icz|quX4W~A`9D!%)H-Y(9~0< zjMZgO;`f{;_Yz|fYH>yHs$lv)F%tS=+oooJ{8D|+l{6j&M%%(gKOoqAysd)icsYN!JWQF%BSn6bz>W@T;gMyVuNS0&TV zbA(I`caOZ&On0Gl>5kZ9uYcJ{Compzhnk@Sg!JHE51^c10`P4 zb47c-%3d6=W?hu$Chr$s=~3=?EmhBZp!B$x-ICKc^s3cXDzg1>d+R}?lmKfPbYyf& z9PV`6ZTcn013wnQXJ>pXM(IsY{1#%iFKMswu?Rv#QA(C>?(e?x;<2$BvumG zFl9thKvg*aY*GO#DxHRHsB`OydRxvhM_PU8$$PvQ>sa592zmd_@bY%;O~4J}N6C82 zV!aCti&;h_dGllFn+m_#n$1iPtO{#5jRp+UEx~hR#Yl9KJu?@Y7dXYp${cgqJyN{0 zkExxls@0~>hr&P0k|lgW3@4&Wx8hM*qWP5H_7p5zUOfe1!AL=?miYt{3KVirvQl(8 zJr-N}y1L$$W>`TcW`~VmXo2lo{Ed$}ykewze0pxvn@y&DjAtHNX}s}_mKQ~AY%t4L z$%4gsP+kxzD17&&ORx$zr(bdIW<{Bo6&5d32m%@w>ji?`5>e&@Czv3~LI1%L8fW!5 zU-rC}d=NdG^J5D^siZxX5ibXn&9Z6E_IW3y3w;AJ`Tl$c4Udj9-W~jc|HA#!ts^)) zdO?E2pg~XXxNlZv=u*kLZ??OO$h(P~!Pkuf_L<6(24XBQo1+unc9*Nwa+zdMMjIB{ zug}FrtUKLLYd>hu8+hS};HhO~2j=>+*36~Nioke{so<&2nZklaBnrZlx$9G`)CUd~ zvvys3xRh;xW7PO zg0X|N-{8dqLw+eoIE}nvyTe{V_$27;a(hA{G~gCMhOT0{+BB%2*%ofEGH$x{P#Hi#Jh4{i<$7wI z1uy-+P0Xx<8PTe$*MwpEJ?T7`>LXyIq`)@~=;X4^Iz|fkF)LoY=ENRrcb)8(s;we+ zH)d6R2DKtU!Eqk8S=eC3(kvZJSe|C7n8TSOC|Z2&t}d5JL^Vm|CzL^Ft9Dx~%X*WC zF`X+*f@rurNYKU8yYIUO{zyycs(4JiVEJJSyi?0`n;W}EfXRd^|zMNQ#7`*rMew|QCV!c2ZQutH0??C=c6{8Ww1Atkp7F{fEAK_XD50j_J z7UX}a>NSTDW{bqV8VguzF;+!ji%G{@xK({@|zAxNynuNNNZ~st0UPKt{)|;ifnAtcVHdVgqjD8M~6KdBg{nJLoixsQ>ZMnGnq(SQe%Z3ECr61dsG=4L5?E zssUJrm64AO%5_3`4`GqZ1^YlshE&bo)L&Sk<`ryE?b$d9S_$9_)D0^a;T%DbrfM9& zI~zf&H6chNUZCuIVC}>6k!sF@?$n3bWVSA10x)}|E<;`?<5UWe(AF1ygs)s~VH z0M!}5JmiLI!Prfs*-RGzb0mTsRv6K*+>fU46QrPvvS zB+yuQZ5as>fO+bu!1@}0Ibo*n)E87JFP9V$i#&3pWdc<=ZNX+b_{z8GMDvo^rffIx z9LH6T_dzhMDGU_IC>r`$5|bIkX}Flo)NY9ImO#Ez-$d7*GaJu+MBfY+S7>2z7mHQ) zlgBJ+#A9X(a0xU{sRA?RR!XRV$5IciKB}<#3b}PKb5^GxZs<%2m}OP?sC0NQ=ZB7% zq@FAwBUg6g*jXzXYR^S*&&!JaVE`}$I$v(beVynd$|q9ZbSC)Fc~q{;vM!4>P6}?F zHSHGo-C#Ujf*Q7^B)i)kkD0ZwVHYu)MF^;?f0ns@xB|O#wA= z+4d@Xq|lBj(}e&yE~44|VNYc~nOH1Q#ydqO78w?b2(DXV z4s5C&MYYTQXp}J-!}D#JR2$ZOG*MH(CxD;LDE27f*r@Vi7=qB#f*=>TqRz+P!8+yA z3|3tsq|?5%shAdqJ=Dp9r_U4CY-E#brtpiThB`Jp{uF(V0BpELmBLXW3DP_f>WE=U zTg!f%jHebQtn=wYtf+*i8+yuMj`yA8!H9XdCF~ZLB+DWo1f%IEq#6^80Body2%Khg zFnkyh&v$qboT>;cp5iW|(qob|ejD4kH0!SP=0>@{UcNrhym4{to2ts_LXH!IY9|Qo z@X3vr{%{zSh*`k%ARFuFZvcJ>YCk3&hs5-;IMFHq%V1aNL==(-t^Ai;zj7uYV?D~t zWr?5%=kN`5g&-0XB%)uiR?ChAPKXn&u~%Hx+tku59VQ?%HwR^m)k#*2@MfJaK^d|r z@nJqk5YSuhF(M4-0O(*P8jI6r#BafJ138zy{xH^y!gK@v@~(qw4CEoV?EBoXnW3Zy zd~4_^jM>#BqTdF`I>fbc{a}U4HXi}NQfi!v87$G0qvRt>_=CL*p*ZdDES@4lZ`>)n z4PGK&Scazp8lc@nHwt9;t5Rt=9Y6OubC;R(!W}HIuwXL^y?abvCfafpY6F0WZ6wK( zQA5U<#;2g_q8xEqSjN(MvDCDs9JbYDM{;Cww)C;ZO&PRF#U4EX*M5zI!f#ja%bFQI zOMGHkX!L_IORtyrXk4*Ros_}ymY48`sA^)tmJX)LbWC~pe8S#B^FfDGzF4^Qu43A= zd4Wmii%q#JXiJnT$m>s+9ze!E(h!;lo8;h2uo{k*HGP zI;z>cb;?v$SyEz8O-yTz$wZGb&IOel-C!q~WU(~`2~46eDE)IMg3|wX>HAQ;x_#a* zfakvEwT&c7GjHK{=nkFFTm~Kn{Hnk^tf~*{G2i4oA5}92>#buK1VivJ6>@vI?bHD2 zhY)-|Y@_-3ZDxU(4u4g+p05at>s1=yJeGz*6yu;;wR=#&YOE_`;9R(K1B;;_6C=i2 zMqSB5^QLZV%6vD3A()3?>4PpmdLzk9>?YNQIcFv3-Ak58R?d;C5{cxjBotE~u-&u7 zSl@4XPd(33La)mT#=cc4auoD{a|+`b<<5B=Wpv#KVzbPceW-h?l<_fpQTdwr7-}#? zqy-EDlChY3-RA-1-!()G`S??r5TMGYe^dqampj{W(n||NX?~TC=X(=S5QUi!lcY@6 z(wVTd1}lN-lc~R{{AUlEr$VMV2rM{Jx;-Cp_O>n4;4!3FvZ`I+@TB!IqTzMLAqu;J zyBN{=V3}Zxn8TOI)8Mi}t*@%#Avt*@$DA}X;81$H3a%cntU2yuq9fmjw-9wPA>#wt zVNW9PcxGVwD?iRvdoFZ`z5+7Uyr6YBsJrQa3LTH?Qr|+BF}zZ5aO$;^WoC}%mT&vA z6bpiWpwc$D+rGr!I96G-u%ni#!+ThuXmhu~VW--NzmPy48Kbc+Id>|HQ!0{B{+30C z2nmgas)-Oq*H+aw%m}UbC$6FhJO$Kxpo`2I13jx3nkkA7jiSQU1Y_3G#lMbsq89 zT+U0D^U2ziWCQrg6!Nx_hGkYN_7`E1msq*j)OA(zPzoYRO`U}{3aOBeINx4O4L^xo zb7C!5RUtA4(C~%mAk+kzOIq=?c~z{?;E$qo)zI||pUCs^uyRe)kF#PK$2?f)nR$E|4?ijX_|&ni6kL=~Thg)v0L*xsFVzcA{Vl=ubquf3^i_fpT$h2gtv>+)`~6 zTe;)$uqYFFjY&FpwX&>Q!X|7@-{GlhO2WyB&9n$?Wiy z419*H=Uo0JAWNIVix%g{m6P5JH!EF@e7V^~tW(*imS^`XwTiJ>;!x|(arJ$bC#wTo zLb#4Pn#_xtG(ScPKD~{y7)*n{qw4d{Di{y6t~7so!!f%Re3P1_Ss;Qd7>*oYe}Z9u0A<^C>>!J8rr>j|`NPeJIM-oNRE+Gts<5Y)OS%b9poI6xxYS z6voi=HMUe}y=nFCLhKKSQLq0IPWQ7Uun=bD@DDR8a7gl~_M0udL11O_rD~hH_@CF? zSsCkI*FYgyYN%?D+-95Nbxc{+0611TcxtqWWaBq$$wepeb&3x_c)P&hkyP_Sjdv$9w(HXfj(-gcqR6Jybk*poFqF zT~4Yz@yX`&NxgCWOlN;cpi~UxZ%~X(C?7b7WW@18yQ?oQjZRSCJZ>jL4;@}Rqmmm6 z%E`E?C}#u?bIFn~B|X)!YZN&v_j$n@vM@~_M^u=RBDNy(DP6)V=*mRhDb**5p}@~= zB__m1kvcT;xa8v!?ZAT90Hm~_WuaMDd1_R0=o1@KEz%kEJ<=u}w_0sm*x$u3G;^$^ zLnQ46wH4P9_pf`mE0-{yO^@@kt0dSOAR`(8rW|n*Qg593JvU5~*W3!FaH{oiW@Keh zSmc@c9cyFTwA$p^*{c^EB^h}ZJ+QE71Nmf_(ZM__Vmb(63>^=1h7Hst4g8`symHD) znBVfbm70z1vt$OQfn^Zq`OtHGCV#CU^gE%m<0PvZY4h4NzlT{IMMr>{b4NGSE~7L} zH1wOx#F50x_-`pM4d_1SW5^4+Z)F4!!3c+{mEv{{h$L$13fuMuk{HEQTE=A+=eq}o zRSaMv7)_t6MleXCaF2QrGN?kp^!1Sx^{q=K6w}XDRLl-izantef`ZCp`Q8Y*d$I+#1?!beD04ysZ@H*nH z#6b~m(HKxT6k&P>UJD;v>e}Kj?eQqltda6OOnM|EddM~|Iq9E@f(anoqO^$ z(-20eWBr<&-7BlvLUm7(D^2}OFfm1?$m5q^D>GR}AX4Kx1S?SzZ(Jn4+H!^|tKlrQ z;!|a=s*HtgW(kX=6*j8(x6!z+oIhv;2pwC`>ASK1>xEe+m6e@EQ;4n$;a3=Q6g@5? zXAr~`v@|janG&Sv{+Wh@K~P}kg0iVL-;zqS(|Mb@#^7BuaNo-SWPr0IpD~=Or8%t1 zv|b)gyWJ>`Ru49qI>74O@Z@uBUyqnRsYo`#l()`P%1)-aB>g^)lF?x+y_l5Bx=Et5 z&+&5ZsI9giHjjN9{*GV8koBE0M9;S1i;Yp0ND5w^ADrS`FS>+U4J8Z7z5nUtlhx7& z@BzLvJ7rTGhyy#!!%tT|-pE_C81mL#fe3zosKpgFS_xKfW7P8h3MTeTZWLD%zP zTg7S7wlnUEAeK@Wzm_6d`u-aoc=G+m-D7;>BI^Cnz*7|saj%0XKblAz04zB+LoL2R z2^l#F3{9%>uv_OQX~zg)V3fIzc37b1s;-2|X_KY$EpK z6ehm`88^)S;P!(<>17)%`E}j@O~493cVCx_R3?`y=*Dik%}J$&R1x`dRQdzgi*itr z;#UQ&XH21(M7rI}30055G-du%@MfAN%2Cph7apaF8wRmn(eBTNkaHu2=Q0*^PGmUPFGjMr%jefR^d zWeAK$0H028>~tcb>4U>f(js+?>fhk?jHQY$x9jEl0D|IXIa@4eU*x_JC0x_4`(e^nQCo8rn3diFo55DeEt0M z154&Ds$^J=%tvW4K7Ie(ucs4K_$mw?ARWLy(XKahJ67pV`L5%l*CQzs0maw`R#wRi zqqIQ3x?DkVgYEVmJLTtXK4O=qcWE~!>M+P}(5m!xYLvQHReyE@NVC8RFi0zEo#|2y zBLaE49nY7?C-xD?^(2iVOJ*Q-SJ$R-d;GF~0B@!fD9*kfyFAb}YtH750X$?9&XT&# z-GT27OSoGosX&hz)6Q!1%XLy-jaMMOtk>%$8X39m$$+=vsu*HZ0~h9K!uOF1IAvFy zK-ph1|Dp*8JwKOM%mDUME&)`i5xA=eK3!PUrYnA1D@hq$1P%>;hxXVtB>_#ii`*L^f>kG|%&WXA^$b7(UWKZe zr?OlU5rMp#O3KADk`}?I0+HiK!;G}MJQ$3QPl?mV-GVmE9Qr+$?WZ~~0`43i9Zn0j zA-8H+1J}Hv+2Rh2!=o;f$YwAdu&tt{5WZ|$zi;fkd-{x#o1D+Mowe<<9nCh|6(||Y zH8B+oV9v3i4DX|c?)Ut9M*aoWQ;rf26x%ycvSBA@$5he3E}gZp;T!2XpstE$0gVon ziqyq;+%N07p=1H7HEr^0dH%YC>ad?wI0M_dELET%Q`9_ryDJE`L&`0=t&lqlBFdf` zt&u5XoI@nO+Sw8+Wq-K)p~Wr&2Cr^arPR4AFTzcAVNoAqz-fMTb-3ky7VF z$g{k9)lBC(atn=GDu}NS=kx8hpO4384PrSmb7?Q8ySuecy<0;zAi%)BxGwULZG75I z+3{f2?*#EuJL|U>58z20uezwdNCCLbJSw>NoqUSX)0&Q0?1R~Q!{G-8ke5Y-5tekp6ee|o za)I~+@@lfW(0CHsz_aP z1Nn6x*FTrhFvfn{9wb~cr$h4U)3yzvV4jo#(3JWVba^XTljZ=J2XW*) z-Y@1mV>9@rtgh#SMsJcG&b$4jv|A&5gUZ%6Ibn5>NzG!o!^D1i+Gdn|jG+AB^jsp! z(ST&^tn<{we{Sd6Db5hov*}w0{A!3k)XE%jcwSv$ui8 z9<|N~;hYi^Z&*r$!?K@vS~lC;Z{8p3)be$%gAsjTR`gRmXf#oRN_`2BC&NX$kT7_? ztSh(IsSp^CcvKF_3?`tXe6pAUpi-98=}uGdon^i}-5S;l139Up)@bn2)MsZ5WwZf5 z9L{SD?R{#gQZ}sw(|L{^(qeVE;+~P-;VjMbb~(jJfq{b>sa;OW@d98@xYMb`SKW;; zxO?aDzhbFOd3kIQ`>H7pOIA63?xUz^E%x!$QSldk*}5HDBg0oUK3f6ir^uv!PEQMrQhja!H+=J}*{VT6+xZa<)Y zD~HcT7d$E}iAYGsxAW;nCHo(O%xHxE=lgd1`t#5K+sv-(D$`Tas*88Uj!u;FEb<_F z8RWN1)$e;z8gVArcOuLVa7M8{E_6|4lem;kX>KCYaw^DcRJa=1NW2rFY6=IM{-+bC zJa@V}oU1~Hae;v}&u|1XW>Th(W<@iKP<5F$I988HQ$-;u2a>H~gBUB+0EOQN_tt3W zN?5p78WTPR(1V_}c^J5WTlOg&r>bW1qq&mA@+zQB-hIPdY1Y;B{Dz}69w7ReuSHyp z=M!q}qO2vnVt=p!b)t^+#S(+j2k$1aYsXkRkY*Fy^W`Y2W|Oj+t)!+{mif3@U%~mo zB1;iTQ=C7pM2k~HdH@Sxo*4%nL7V3Lc-c>Uphc)YCdXQ&CQvkG8{x*YB-Ld@3_uaU7^!4b3v^BTX2w+@(SZi@?;RHAfQWLtljodL5ur3FG?zj z4BnqDoNn@_DW;3jXu4>tdQs)|Xn6*4v9lq1tg|49>1CM1iJF6Gs@U(jzp^mS%W;)x z@yxo&?fK%;H+Y@rzYv>D(Aj6w;6o$xE=DsdJp2clz5RG0FmSfpGZpV zvCPR~N9Y)>52N|>=SS_zshINp{m(y-%>;H!qsh1)pOzy|0Sp3}vW4~_pj3O7hQ7pU z7>~ccrcyWudBVM^e5CkARrIrSK1GHg>lTv(`nWTh-6!q{PY^f<1#Q)&k(AK%fq=z_ z&M@5Atgdo1Ps0gX+JP1iGEAmb$*B`;hp2i9h24;Q{Y6(gj{KZ- z9KuDBrpUM&!@Uyv_nWn3A1VguQulV$PVhJ+p|q$^3kSvH#QXo+g) zYF~$j8nE)k(G+8>Ep)F`(3=_fWM<#jV>wVUP%WZSqXv+W_2YVbmEP{M!ZTZt;0bo& zRN2|H_3gA+?yncApe1FGp^_)@Fx2Zt^a&J6<*fEV!WoTc@@??XU$5qvdsyE>tlqGT zyFjY*cvhUaZqs-vZ&yftV##`GK0o8}6cS}vv1D|bFqS+_?kEktc^#1$zrBNm2UB=)4kTiKUSI10xpl1px^< z#xXUc;kY+QN=59;eOc1~8u?l8aedS}udUbbTJ;jW-`DM|sdNoiosmM?C9bZUdznSDLcEl#Um7{ox;D-XD5jf9le+`h%wX7NltUBamx1dH zkdYs0HKa7FLI-bUQDpOIt~EPv@w8#+2wv!;PcIJO3l#O#I%W7 ze(Gjey(W^rX$qt@^<^H$Fq@q$Rx5b7Oj}kJuw81#bW6qDR}-)3u(J6B zuV^Vlo1>#2jf$iiFD@z!a;Nal<2H|^iD4fHU+W-x#}XPLtYLD#p2uNNc1Boz7Rg)9H49>CfpUqlDN)_vRM_@L|L0?^y=|dJ)(aTrr;qi1lmfe)tm-tB?B~ zHsQ1JxG4Z>38`Q0@crW^&{blu%Cg&~3HL}QJ?OEX*^OsrW-;_D(d|w%OqP?vvUZ76 zgu~w3Qrk$)4O4pNfX0w;CRGOYNJ^aPdm!fX0cw;*=Gmxi9VpqF1^YD^Toqn zPPvyU@7LpcSX8;94fR>4R2Nk;gYJ(z`F?qkQckBV68w1i{m;gc&O1xMMnXZUj`0Qy zXKN8+pCy1}IUDlv7C zueeky)!|34hBZe5%yv|O9qlWgBeAUM?4`K}b{KTFl|D&mSZ-h=62YB6gl<^nc1xlF z@4Z7(x3tli&C0p{;Z}#|-QG-QQ6qsuc%{vG*R$r?+s$xv4fdX&bO^SNWXeDx;oO2 z?K50lIEf}0NYOF^y0%+`q*TRP371WZnY>5XlM~>tcwy444j9{AHk;LQwODQ@vAku- ztb-seCtHcL<8ilJNLs~AZaVCLI@E}Vv0sF^onTbAKQZ)3!(=nd%Vzb5s7P|U*vDzJ zT*~7Nm*=$*#G>&0L;i{V|6CKf<*ODi1p7u_w^W?Rf3I;{)`3*@WB-( zR=mNro+ii^;~oj0Jj}OW{~RzmND;uETn;xaB5gZi6JgMroTaglPn*^HXl6G$!1;cv zy3BUm?&eZL%Pk<8q30TJ9#{}4E)%_X3UMJ$BWS*f^-sm8U1%Q+pn66BCl(rc2nB^8 z?xed7!d9LL@L~b6HAACTq=R$IfaD)qQUgZPY!2X`jj#vwHZV>W&SyW}vQ4wSDeg*? zfJz(EG%U9m`{C>DeNg?dYb1iApVw8EP_S#h+)%Pc;z@2oc(EM!8vrD>r^^eACI7&F zI&>7v;krgtlaIK@`NgdRG)=HM+;Z|mX*>C=U#BX9inG(}N6nlyGyu_na~zLd0HcyV zRDH&;3Uj+&JX&w%7?C^dwqMK^>)mR--i`f_57;zkRXbk+*>R!N9bH#f+gUdF=tl)P zn^O?{AooXAtykZ{DLFsWwYI#F;ChiMvX^AEJHPWPZ)SUQe_T}ALz)oxV>ky6ZEuhhVgk4IEgFI7$g%scWT=mAYg_f;exXFUIfx`+o>&tf&~x zUw85)e*PS5X$o+TKokrnXtd@uQ)^=^kDV=zbBq!L28wdFk9PMz`>^*pNP*A9V z^vm30xu`f4gH#%+`t&&JZi22yh=2LeZHW2Hb^>U=Fdc zQi6|FDo>1CY8U=p0GiOrxF0O8_cu}@dq=geW?BXY=W?|utpDhXwctkXX~MFB!qHSZ zLU{)%P_vN`0XPc3+wPH-x;yxKS(TE49X)3V=g@*WDB2MRmx^G)2|7O+h9e%&=XsX+ z%%`7TIb9>Fw1y_4@)f}HwoK@Tq3jMh$chtgpFdweU#DqZOHCl*A|V=txjgg53Ro@( z>}@cPL(Q<8LvQS(pDzFvxlmEpRvr)2X>`haHv)#uXrLocG8ONDmLw33XOOv&s?#gS z0Xdu3mH*+liw*a1)Yj&39ZLBe$?=T=v5ShIl9uP7Mj3DwiAUwWo^xs-W&am%8r)YMNWHalby(+gidlmU+*9RTqBCjvigK94%THjQ*&d319 z*7!AR8ZSy?xB#J#LNkbErMihY?df3yScT{=Dgv#{p^IJKn0EMmLfws_pWq)p7SXU) zG!v~^s4Tr*%;yWW65p)0r`rpTCGX~8965A(1whOgzyS{(;T@}#z(O_OyxlSV8!p7- zzAfR7Ht2l}hLe@vA=(7*_wNyWzRibH$2i7Dqwi*if4-!E17BfQ*VD~jo|NRg`TG2P zUiT~L%t30dEkZf#La8X~NdDTVQ*LjVj9tk4xLBcs`{VsgQ)DTl`*v0tT_Vurfnz~3 zKPJ=MgI{m9C1Le*)9U*uJy^Ba>T996_FhRECLhD(>Zte_dky86GwPcKDIj?Y2N(o0 zv<>;1v2ajwDrm`hsx@|7c%Qy5X+ZYTTeC8GrPOIPC!-w|;6)5T3Q}xTWlLVYUq_=7 zZh`nzZW)ugs%9lfrgcLRQqWGZH@icm^XJcV?s-F6xeq1JA(x?IsA$lMkJQOf$L@Me znDA)K@8n;V`yERLsY9YH3FFk-Ihck(k0=n859DFk12GVr9_LepfyNk%zdiLT#-B<`VyipLg)rsaVCHPGF~i?FKt;2Y){k7p^Qkc_kpo4X@wHa zF6Cw9M+sFxoL%*r_r7IQJT4>O4?U#qpp}@jV=RM+HW7S29dDbAQy+8;c+vjyj>1~1 z?Zav|lNKHD&%+HbbGKYf0I`?bZy53X>$_1*z*kSM5mZYq2G4oFF^MWg>xE8xnyT#a zxE}V9sp^`N1IBAg<5Kk^z2LfKqAUXCd#eE)E8r-(-D8PPTblc?%r-5=j%{eeu044is9f4=6*iLe-niaL}@`Bp>=MZCM!zrUreeYV0 zH)~U>>jpg6aWn&@=2O*L8x3*J6deJ1;pbUww00$_74HrY@^6R5g`xZ1^}(~s@5A}lj% zDBuouebQC1{YqaEEQbSL&znIp@-6nioJ+&x8W|X_=Yv7C;vD5lX;Vp(SJrU`p}An(&ycjx`j z-e>=#9~8Bs2jvYacvU7R-sv|a9R$q`hVycFehzYce-a6|z;bXGtT8Ol`*v(S-oGBv z9KHVN1oevbV!elm#cnHqb#wl@pH`C!d_XFkC5+p_K+cqYkAQ6_SbbeoqQs8oyPCw@ z247l`sE+ehGU%@wTDMv^TQ%#bpJ~|8z*yxh!;hfd0^HqcS?_lSqyn0Vw#Bq&Hp4np z8CScMl3oXhuM@e^@UsA1K{-oF?6byJH$69SK7r@y92nK5l#?!!*ICW6q-Dij=&VZ< zu0Fautt?-QA_#LgRR=fDEcjUO?JPC&JBkjA)8$2uz~>oCVdK z?CSko=+k1}uWbR(=T}#ze3y8|Bo92GkbFwx(ZKqZJ-weDxHZCks|Hk-HHmj_JE}gM zYBsAPKR^lN!5#|$JJ;_>A7BVZn3ECHrpCwg*H#m961-{Z<%C&N`gl3e#-Yb8jchsr z!-RsOFyjijXJU@d^#zjlR7BjJm;g3jh-TRCDSc88=Ds_&h3$>}0}Wua0U>|?bh+BZ zd%f%Jrc>AF8S;u$3+gbth2Rs5Xy>R{&qG%ShSmhTM^D zE~g!&v<}DZYALc`jhxIez@a6*W{XeO8}%uA^k*zmLDdY?#_$8%xJpO9+t$;6EWGD~a zZWp_v0;UwhFUiZb#4_;9A?H1u>Vf5`dOI{?4Px~>BuB>zn!orJ7J6g>{i6Y3y@_k@e~mMxiI$17GYq>1yKoe!V?@HNjme{q<|4^>tlk zsWiXsOpTbSSF>5sQd}}Igr|0=tGb!#KXTsGUf;{7v=#?Yc>=Ico)p%Pv?x{8EX^0! zhcS9#^?I%WI|TSRY^Q93nYNg$P9{Bp5p~%~l};=Nkt^^uT}`L6)$X{GQgbZN@3h;@ z>cpiUh=grC8mGe&lup-s*})Dbe4F2SlEUa-<@uiYz?i8?zhM3bUwXAKrh-Iv#d7I^D|`ifjv4( z>wvA^BvraA0+_-HZl5wP3L79?1kS5i{xVqtTTmGW?5}Vw4IkaqyKI9;Dp{cv4;%f! z<)Ez2Z4L)~DNEZGUf_D<^`mw@A5X@kVJLMEw(Wf>ErF4#%y%v;TTG_}RG7@Kt_Khg zt|#-^bX3x&1vx*VkV(kQN0&hmi2ZnZ`v&>x_VxXs)5eX0{oUF7At@7@B|(UN4UvHk zi&h6NdC00i~?@>asQ*|rimo)IF&lOdoa*>fyu?jQ>0^aXiSu` zpvOcEJ#~u+HafG$;`A*S^FvoZ>LnWq4z#|vtG(yCfsrZ=+ga=T#};a2FulZeoQvUj zxtKzqW~TB}D>?mVMoUi0x-};`S3M;zQu2+5Qa}+wN^w@u`QY6)DlLdc-V2m~`S{G@ z{c5aUZnH4(NFVTuDU@{(!nTHfVX%*vbL;mUyeWi4e-4J@vDEmR<8j$k)p)hsEN9iw zm+yntB7{y$1~0;hKo=C<7?Afro0~?kddt9*LTOrW*FldrJEXhVWf?Nl$^Z;ByqrY+|L&(;5ERXN{ z)?eR>#K-OS_?2_t(a;1V&68rbLG;4&03vI1Sa=(Qb!;)WCo}D)LDA*BD!iVD-boI4 zm^dPkr;BNgwWAeW<@li8UGG%oP`kCqHkT{P8af%zxJXiGQ^fGePO;7sz{|9c63Coh zJ-3jsg=xilAt%jt(d3zj6_zVe9#GR2CvY6|Bxda-*Q@tg9&Zox;%`RZz{1s7fZZs> zij5JDjk86o$U_}e&&T~1%is;F5*W#C5TQE=>h8}fb#l8tc15q3uea3s+92`nfYfF2 zZ2REuasC~?$h0rr6HX#82D5p+oI4_?eE3|)iir;fQjZ)62bQO{S}XvB9aUIUQX-SX zzX7*!p2M_(J}${s@sUfD+E&rZtyEO7k*zS{RU^LIRy%2`byJMnY_Jyl{UYu6a|jzj znru05M`aQP9?f1qF#!TSl0~Hre2&gYjt5>EHTifp8I{nA4vX34`|JCkpPzqV-U-|SBp0`##d#ZKh=pYPiTM+6uZ^&qhY)mkGAz*Z`HqD9%s+JeUH|aF` zacm-wV60w5p1LG8&T9{^IWz+JDm65YI1|8b-_5HrL?}1=<4xY!HXfh{#9`|Ipccq6 z>-zF;VJ1q4pQ6fw-eI73i_3O6{vaU;_qxQIk+`xS!Z|r zm-Bs-c#7HYyQ8gStJ6id=2Q=bsu`3?rqdQpb2@~xux1aH6hSjc)kR1w7c7f8Z31kz z#*P*=pQcn!vwdJP)70uSVw_1-{$P37%yXxgsE~X^@4lJj%_0dR& zicC(fz%r%cHRB3Y9WTnD4maJL!AvAi5+1JKln(eZ&QwxET`0xMF@&Uq19aT3kMHmM z8GK-3CBRAY38mDM)sKoO@YSV)*5@&>rA8wg0cQqKrQ!V7e3C%WU>oekmU2vkaa7LA zafRFjvbm!;1${^&@hRF30~tpxljMiw^PXa%g9y?(oo+|}W03B!9lO1`sc3(9{SS(g z3E6IZrOf`PQEzz8{ZdL)$-q*<%&0yEAu0$bPkFx1x5jAH)S0J6?)HaMIV3l`4ay#Q z_kgm=m9DN%a$E{bj!()8JU9rypO=XfP+`g|rwdS7dCwbKe>b9)R8-4p8u(VD#0iTL zYruA~S;AWx2^&z6xg^Q!I&7Bt#X_JXxrP_+}@PXzwu`8 z5v&`f^VRGW>``((+rmel+I?4hT(<`UceuHp`2^|ud^4(JXUY#BL6qLC=fr+BbqOjf zT-NPs1NR!ns~q|!Mtlyv@?xU%HCVm;pl?`uZX_-2d0ZijF=FEc_td5;W*rxSAr4LA8Yv zx>0nUu1;4o$I^|`uJu3t$>Fq79uX4GMv88^EVyYXQ%D8nv|h`7bu)@Q@;H_{hyENS z6I}({z7excJK(vTuQN>Z1IGriH_TyxCr3h6f!BiT6h%i z$DciKa=o#0KeLfF-(Edg?_Xb--@_mIa5l!uAQ|CGUWkX>ZdQ0lB_iM(N&zD+!)ZTm zTV}}&r{r@`E%$3x%hf5?mavW^$IySxu>S6VImbFmO1)|@6UT`#KFE=9)XRRlAIDxF z=?#VP@@72N`B!geleh8iJax^5TSC6(u-&bfGobW=ZH3%dgpyEsUM_Z$EE9R&X0O4u zX6L%@=ElyT-i_sAuTS44U>VJDT-Qq( z)DKV#l=4S)!NWd|;uO%j&EX2iKG-@^0OW^B7*-ZUW}Am{lKFOg7=;)FP~h2t04KUZ-=uvAX2vwa1I3TbL z_f)Ht18ZPgFp}`B;v-scNHO!z`_60Z?e!&q&JPu}9}%`$xRN213H ztRF7Za5y%0O;cEhVp>Cwqa{|8i|G=S%&T?$zTS_sWZ)Fb{e}wbTWMg=IuSn|;k-Sc zwH1JTQp%3!RIuY$VCOlB+<*|SpjGO*5#&Mun+V3OdD~=YAe?T3hw-0OK0vdDR4z)2 zJZ8D%xqd#XDZ}dc>E_Fr#7JS=a|(FJ98|QPCTFVfqbUzu!QE=l0WdmX^j=5BZ5+1? zg|zInq&L^?X&t-2fyA}@rst(`dc!FIv7@3O+LBO9w1`{mtELzVt-g!Y{FyA7;S!62l&5X=t= zRi${5PeeA_Wr7n74*}hAtF5sPzK}!fog9Lz8~_$f$nk#TjKDBtBJb%!%IP{EMi9MM z_6D@DjCvptOI%qM7A&IRZe>)_;<$jx#(uLq@OAU`Uu*@bHrHRQukp**_w(z6M+UYqubx=FLrIBswWs zqb}R+jh-(cn#S)pRs5g#LmEw)eD&w0ygmusmAppWk=xa3k1N>)@a?=Ad4p)Y-z_Ha zD;mQu6p7TtA0)1@v6Z%{#e^DeDiRL+&FMJH<;7y8=TvO64Io;Fwt5)>Y`7j8w*0Q0 zzq?Tah6}gwVV=XWD~se?NlWbyo2Crl0_M5N`bW#F`+e$ue55<&C7A1hObduN$a2uJ zgu>z;(RraWDRvbnZs3&1e^g6x!#aE-9~cx6<_DY>BU9dihjz!fDbNBdoa3-JdLvvV z?K!CXk3qDJ;foyqr;{p^U=e;($kqYS64utY$1!mjz@al}k7tUdn4O^sT6K5U@mt4o zx$1yKR~0xNxUSn`-aDI(5s!&7A6;$GNZ^!q8DuGvbk%2sDl~B09M?@rZ}@HPeT0+s zc2A2}$@8EWLtbq*hIlCOaaHQOeW3OFgnA_4-c=(*ASiRQTB5kKifMt_ET=M<@Y0P> z<(86HDOHiGrXI`%VogQBzZyb+n91^IUjYEFpJuTA#Ccw3@r2NHiC2uUPl{?in!4zX zN2B8xV`OlAwoomsuBV?FgaLtp&-dNgS>hutpizZPq$ z{x*?82mpYm;>R%rHzlPqs1V^0QZMxCyqYS9@SQB%F`B5dJHGkMCvl3B#|w{`Ku1 z=~C`nROQO1I9(q15$5;uD&2myyRZ>BT`2kkDG?jUmJMlJ>+AX7Mp`luo(72 zJ-cQAas1^PnHA5cuY|&p;G`toaw+L&A^Gt*^*_AP5<0Uxn6E?P2xlTJ)7vpdqS7Fb zMnxR?NX4J3fD$XU51hk-rm@Jqx#~kW@{9LMKck=d*9*XXOK|OD06s zzet4^Hl(nClO@0D_T=%Gw%zk#I$$CS*JV1DXo6iKuF{@@>qsLkq2VRCe+4j3`%UG3 z#tR9$+f{CZ?HXQqupes1P+_0JIu!U{xxgrp<>GBtixpVnO`xmbUeGLP5==NH)0JHW z;}YLCai2>$(=|9DHhI{eOPIzn)+3x(VC|S^b>Rb`DygHE?wz<2sH1!im&fB8h|m>g z71#w~GX~F7wg>X2t~VFMy}aIy${00uur-FJ7s`}x3;wYKLA7AgbMgiOt?A%1p6!+2 zYz!wj$5NTVy#OpNZkic*1WJNEl%ddw~_vU#0Y#rP+sO{i{i;JuLBT^4f(a;vDl-L~JhM}hqpGzsv z3x@5iop0rcU&KAPn!#vtL-Ie)f(3@4Z3B4)9+8k%XsaY3#=Ieb73;%6jEDsa1sNjJ~3K<`S_Zf5rx;qZj&B=_rG?C^)QL$`HPDD zPk$s4i`6X_$N-kj7DTI{>mD}W1XyuzSIeujr>(@%nrmxANQMi+enBoDW5O1n5zjX&%*iL z+;lp|l8*ms9IaltSPSd!1Fgv|z`LuvuiebsF46E-;(~1;(lTyFMHUk^Ol_2b8@Ka` z1n_3JNc)3yf+Yk10~lxEsKn8zj&sQCV1+_#K1DJo!2JrR# z{@~!?YJSzD?sPkjV{cff)wj{>Xhvm4^IUeCZ65epIWijElPR2kB(~XtPUyBoYK`L; z<8g*`>xV7`9gLK#>*qr^Ti+~>@}g{3j(R&d{_RylKmRL$pE`+VrMODU$#P}l2<%m4 zjh*^oE7`yvPdw)D=Vdt<uv;CDt3iK zyvqP%aiX9p*c8!HKAh&^N5|^tzTN3bx6}XZI|?@Ec?(CMD9Y!PP%0;%Z(h%#j3@SO zpKd;0Eij|lNXN%}%&cn(uefwI%9kBdS_T;ni0c$_;zo=rMr0Y$=hib zc@dbBR`pJzl(Tm5ZfUhwg@l|{BV*6dwop=(?jL&_NfQ;g{}RDbQKvDC{me7O$s#v& zP!#@fdR9NPi=LvlR{$GTw(IYe@ZUu=xE(40{&N^*^;|M0*B^4LZMB2rJx1a6qjfrC zqj0}Vjp4+T{b31LBiyU%Gc4)n1Z3a|6Bx;U$Z;L79pl8yB7yO|H1R<*;rnc+SiJG| zJF(2!C7%Nehqjy!!_e~iCh;Wm(xDfO4=dlG#rftD1}F7O&&{Tr6~^0JsiGk@f(0*) z-*~E7RGP6RdA}BVW!(C>^qJaE~6xo?<_~!$P6+4{)igT=KXkB1iVS1e?{>56}azQs}AjD^@F-Q z_}1wNQxHjULV%7O=5WFuNdTk!SWd#8-w@7}WY%bR9hvELZSx8!f(8ZXmNi3Yo zd>Fv-ssGXI0cepL(P*6%sr0K>(?E=5^j1SBDpf$sPK-eeNR~e6AOF#}ofxGhc$exNtc%=Jw~%9HqKW2wJFPM=Oo#~YJkUmE!2srZwXGz=hiPW$ zU)4wrTE?wfX)foJ+^6Jq02Ehxs=_NO2H}mTi%N( z9fq){NPNnZ;JZLxI2Z(r1NJ+yfmLyv=B~MPq-^HBm=MvzNi-Sp$-OSnpL; zKD+`o&xo~k%&Tm9Xb-GwajA2b!KdE>>bEmHZ4RN$0t-b9bMSu#@JTxiNRen+%;oW( zn2_yCrNiXX9M0Dk+Xq1Od-a*;q`l2B0OE5F2~Iv z^Fd&J{#X7r7FZl%;Ww8mX{M_UhqXJVLS_ip`@aaWpvmX{Z|*) zc$^NmugBx#aA972}wugC|rImg8vTS;{k|^4Ohu^fSNra`N0y+7Tj1LZS#pUKwj<uu4TI6Erc4OnijvlKT_#cJRlCboq2qe$0XN5H>-b?w^ez)Hn7o*m z*SQbE)*u++zT*5Ey~&a5ywfXgd1`h2@X5$wT=sR~B^tnunN=yQ6raGLy@~x{r8}h- zqC#Ngl1_l}9e!z(0f`XUNIOAVwe9@;{g8||uZL*uv*93GoNt$_5p7a7A;HicrRLpL z^zq8TZy{{J3HPu2B+2J%18L+U_h|NHhGhV#kePWCsJoxVPTZ^^gl9Up-EqfxJ;Pb4 zI}qeC4V6yI<$BGBL^;caZZH&P6TCNgO4Vm&3cjxM!QefBgS4otB#iPpuOxS`c2a*V z#v3kJ$DiShV5`$%QNwWqJ50ad^VUG$0a2^ty0?p<2i-;4`qr?5zK!N_JY4N1vO!IG z+$+xj8^HJ`=f`>Ceng9dVxbQl;_EP9kM-k0ucr;+6YbP(0HfU4K(&TaS{lH5v&zY= zML5Jk?sMSxfY1Ak=O^7lQwi;+3O`iu{dZjckB154)9+YT7|G?L=n|WhsB3sU-3}wa z=a%Dkvf|pPcBO{q=xVtz5xiM%iJyn6sr19hlJdT;7XWEv5`c<0cOKo|hgdyDU=0ZviK+F}uQs%ymfLK-d+p+_ zovvE?ydZHW#`EQTXah%XIKacr>K6g58>6}zkDEGl!>W;2H3sjJK()zyp`0Lkos1Ky znx$B#x0y5A?WWVs^XD$_^g%99QzVJwjSdgZaA)m+6}Nvg$Fik2D1gJ}V3TjmoJK2Y zl#tszoUSPm`C3n202;?g3%40o!Km1;dfy*bh3D2-0`8G|;Q=PaHv<^OA0imiRokmA z?nz04id5P6R1hznuGFGoyEQ9NZi7+iNIKe&29DcJp$7v$DTV+I`4P~6QCu|B<)~W1 zMq-)wg2{3TRNtu1X%7lNZn-yR-(RM+)pYx?kRH7FC$%}w7vsIk7}t++spK@anb$NS zkMqrZog4|qY{n28R`ExFcEkl>y{n{PiafG`;2P-{YTz9eeF1}C?FN3qJ-8ZDUGCfY zcwHARiE}~UYq_zsdZ9|UMjibyGtK`qjy2U>&gaYDE2q=7i)~YQ+W`jd>f3QF#Zw`f z=5Pa>Vjg`AO2z6e*G5m8AuMgnW`&7AR(9|t-Gb3I1Mv`Okl6~%uEngW5~|E7QpbUp zMNYIOL|r7y6+@srhjAFo8y+`@3rG70Gvw#(g7(M;@Eh4Eq%LZx{K0Gi)x$OS^!6<{ z{|6>c--)Z4?4PHR1EfZ!4oWPcrH0mDfvrXfUA6Qz9H|ax4V8)&M)EV1*-a8y2)Z;2 z)7xWRR{Nhn*Yyr};&HQCRl|HuD8YjxXtUM3ndQLk@z(&WE2ND`BMQN%!i+G=x>Vk1 zt~U?|?X)I5pSm3x5kk0S%}sOJHlZUSs57XY^4Sl&wR)y(@E@2CyR%uCUamSTzu#J* zQgHANTN1{o=g1;jL8;oMTrN{dH(nRPKvTNCp0cZ{|CYC9B!%^8QfHDGu(c%p%W*r0 znqF^08$oNiVEKeJ8Kf1blpg2v?Y%^Pu<5wnzs~#f`{xnsm)mPheY2$|-|t=W(XXW1 z-BO}&rw_icqv?VV$HRZc@2eeSIg}=WZ$5GEs+wo+3IUO(eZSH*L%auZI$ptV!nQ1Xov-;Q_C`+&) zzJA;`D5jhoMyGk(*Ap+^}N?wtIgUUVs`!52Ea|?eOKiNS!zXZMhpm1B5Ew`~+59l8F;9 ztY|$yZYvtdRPBV*fb|LzXYvB@%K9p!61L~ZHuFcj$9=Q9JbqXYp2o@SWJk?6s~@4< z;1{Xz7XisEfY}NfkkL05oyanyLELWWG$t>J#niRK<{w&WE z5A&e^@zIMi3N3?)idCa@R(Q}pqTg#SPgwO`?yot({Y@9_i@osq%v`HGqdUc{kyTF@ ztDR*xEn^rbH~}+@wH8^>?A*ct1Zz_IS}nKB&1%wAxx}bvcs-yn z!BdEiVnbRagz!QQi}i_QYXfrI8$sgT?xPD{#VKOwIjp4=EAnbQZqu~cP*ROMr~R9B z)9Liq(hw(dw#S%UiA~{#nd@Z#~ThzFZZi~ zuwJj!a?jj=FR?-8Q8XIC!igetUhRl0f85l2ImpFwB*6X%nwX zQYinUm+g@|&ljUf@-_qD913;k{VH$d#TLsC5>6Fob-P=SM|Ii4iRVO2Pp1%VS^?>i5Ri=n>a*v==P6Dy$c=FK05juk zq3AXgYj*I0k;7jBOelvpY?eDY8k+H9UL`dcWtgZz*Hk%2TIA`SW<-!cO+Q^MSWTM8 zksGMQ^=MR?T@rYgu*96qCbQ`%_VTe(_CV7bNePWX`-(vOxU7V0X3MF4wd1w3%!Ub7`qR zKEhVs36(R(>9l|C6pUCcI7dVsBJuCr#EB=H%>sw4_CUxvD+=Y<0A6p7THkdy+v7Gf z8MqgZ2}s7Yk|*>|D@~pD+)fkkqYGfuC@~)c#o=dV41H=jZ8M2;C?5fUMSm+f#L)zM z-e3@~zU1UOpKa&gJ(N9tli-zF;;=v6G}YQw5&csh*7Dw#E{J$r$K0=WyMzPav>bkZ zmV^x09h?sKu)ILScIb3B|4l5k0sOmi{fluZS8tbiRE-H7e{sH^USeohGibOPWY2pB zRvbsy@BS-*^|Sibx3}p3tA=I(Z=_L(>ak=R;M#YywC@yiOre+S_lM2J*xO<IcO7R>)umO+Z457Or_zI^14hF7;HGrM> z0Cs{>iiCL$ujg_op?}14;CmrOl4)?bZ`thiZQ@hi9kq!ef$iA%K|)rRTE$}+&80Tw zqvZLwshiZ(IiXkTW7|&VATC0MN=~&Vq+S_b6SM`!%kAlUnzWb41*=W0+vejqn;XQH z7SIe>&ASh^>*9^Tw74Q$AO95Wo#4JhO|HO={A6-k_(57FVJKyQ93ymD*&AwKcYHH| zZ`@q*xIZr|&#Tru+WoHA=55?=S5SOLT4f?$?_U9|-Scx7>CW!cub_pg8Q4;36?u37 z9&8hR42;RyOBc*QS(0+-aSh=nh0}u)hXgKk-DqU!Q{r1{Zf}CDdbz$8)rn`p84#pjby(>9(s9&M~5ix^zOHSRB=7$c-^*C2P_927bAe+cp&YoG`n&V53bw?QD zzMz>53u&VnBAeZ|@z(>v5rV8Tr0OHoTJ# z=V!iN=;!xIK6CXBJXoyl0k%I}mfoi~-XC@Ld^DP}hEizNIsR7w>&Wn8-Ah$n)`aE@ zY;Ze`e7=CK4a*d_I-#ZM$B~##PWCK%Jc~ zsewOCAX6E5(P(wtAGW)0;<-0v^ankbtSb?^EOgT9X*7h~e>CPEiNJgOE$xQMLElkR zac7|&C%#7~ZmO>Hp&yoo!BXNUwUtt|hLr!4!t+v)EGHmYV>jH6RS8nDX_L4ok*lMa zzFW>#tKH$e9*+`(wJC+mNDT_hpA&ou8 zXs_oMBNbv&FC|r3RpmeA>goz-tn1%0Lw1TqHt<#F@QhjQJS_3|9UuLgAZQvtFjCKE zUif`VKYPUv7$K{|!N~1~E^oTfzXMo@phlnTjh14zfmpq1uwF0In66ZE$7b8RqIE82 z<*(REeDF@Kd3Cxrub$4oQCY8wnnC)X9q`pA=0n!&d)0K3Dy+Bfc#c=Y+HJKm0sNkR zR}`sH#cTszW;sm+BtH#kd=^qo+yG$UDG{cV}~0oCeT z#YlpDAu%jx_Efc4D_?qTMOk9Zr73u^;8cFOSuYBcNQm1{T3Fv+Hlty)TGmp*j3n9@ zi`0v=Jcn|=H2hHjQ4!y9jDDV>XM6rI8{y25VBEoO{&L*3Ft2IqvT7%zd<`<$^|W74 zhLE)a^&)^m3jd~0#!)&|OF_yVYa0}>7 zxzF_mkm#E%m(19xv<_VcK9EFvS`2LfYY_MJjP3hFm2^iwa*M_@$UFs2JC0gRF_b^D z(^F^k&%c;iFKpWN`t^NRqXxjAJ7e^>^7)scg*gGPq!8xYY_XZ0cH<;I+eWv=rwU4wmKi5SQ6wjs{h+LG`pv+5#Fpj#d{NXJL+Q~ z;LY1js+c6=GL;OIHUtiyUp4Y{wt{T+VV#3rechMoKC)k5Dhl~BeRi;s6J)X=t$(-rl3#G0r7F^HR` zR$m+`c_BZ8Bp=*r5^ebZ69xlN%9fQ z2&>}_UT@~Jio?2hU%;yR&d6r-dw&<$rm~LJNO(TJzYfudKiODD;K3?F>+9K{_Q(G_ zfH{qPr}lwEKuJ;l&+YwfGysnSS7dUxrLzie-x$D#UwW~Fi!SZH0EiZPayp^OYxJpRpNW5)ENwhlMQ(MOH+8g?Spl4MX^7_10XSYW`+PpLTrZK5V@I5V9Cv6B?gZb ziZxr*{-8gwp5Ja%jK-5@T!m3RYf|ctj3(>lC<>Dz2`Qop@h}X-D7&TBIGOdZZ(vLh z{R_5yr@4GZGpRB8o|HvBp8#5t!S#_g@^Ma;eEF;3YA;KZ<2qY;Z)HQlFR~W z5Df#<AwP4`!CWNSUFP+goajTpAT70wRd^81J6;u z)%f-nz|6q9OEQ&?+25O~$Puc2r*4e+a*825?qYobXeHBOrC;N4lfmT|faB5zia3-X zjr@KuXg6%1$S1Vp=Cvw3YNFgK2VeagIruYug__UqfLL7)_M!xOoU~z%rw1Z?QR#0D=VoI`=qeTP-r{gSd^#Ve zkv{|-$z;}cR8dt2Q)g0T$9WLdpa4T%S)1in19~=*pQd%tH{QFr9fK^RW6jV@CT#}o zowQj=Q(R|N+m-+qlG;?aBgJjDV{Wb>+iZ;9AUe&FniK>hlmnxZlAn1rq#c&j91aM_ zV0uw?o*oy_9!+5g1J?t(oO<{ipX_uoZxc6a!3o^1=GMyr@wmc!gULO%Nyqcmt~lsr z@OUm0&XOg)7V|0p2Ip8?oi36TkDBu`l|c7G-;SUO(SY$eXmw_D5Y%I@|L!OCf?q;E zJ7{lTZ`KrDcD1;yZZ;)Z_V(;hllNbB_kSJ$*IQR&KVe)i(e)Y6P6P;9IazDVz$SQq z`a67eWpPwS!|8Oe;f2Or^J*tKO1{E#?qmPv`oU)fp!B`lL6{4yL$B9^dYnf#<;Pb5 zTabViPrI01)J-9M*UNv5p>>Sb$}yfa#aK$V(PJ8@Qg2MoF{hh^kMxn#0-JOclSMqsF@$tRRncwBgX zf!LnUCk;janudQUkpbb3QS_n!^GM2}%A2|VXq3lsoK?&7?d!a3O8HVLH{v`~^{tWy z8X#igf7rjmoJlq2m7j+YOeBdzP>=c*K`b#!k7>m3C*e$=Olwj;57VN^N}8n))w~3~ zC}_FKsI7+1AeO^t3_uFn1FAU!QHGc_+u*J0vS|PV)$x$jiouf{7YUYU1Vl4{k9&)W z#)){}B%ot?uKGHJ z7*wma{VRaw$JZ->G5j)F{PEnzAN}@3E|*~d8{po-z*GJuE~{_?TS)J>tg8ZCMqna6=Dap&NziPT{BTF zX>~nQlober+DaMV{pEhYPHA8Si7t4Wjp`Teix`GEQd-v!ibgg88{C2RuH5e!9d` z{-#*hZtVoi_KVH5L|+_s)+h0}KiU+0zguG%<7dfP`qg0guIf1by9cJ`%ylg7R6Huc z(cb_Q^gZu=hGW7dS1Xd2*Q(L6vH^^+wC^oo9fo>}HkRGe_6Q-8Jue#LUc!4kbet%T zXa_2JW+*>}eh_5yGtc#IlZ2b)u=^+z@2~vpFvYM>_o6h7p~|r*1yU{br~sqHSzPer zYtYE|hRm_Uex7m+ZB%n?28NGN%k}TL^nnaV(jDU$4!c@zl_U)0!%T%Iw4rk)6Aq!& z7rQ|&jY73LF?pOPw8)i2ibShK9E77f%c9`=L^kbVaVG^bT-iQ8)r<}43?m_CS!p*U zAh9);{0$&E-8qmZF>UP80FT+Ygtrdl_wr%UE=Ew-aNWLwSi>ljngjS34%8O}hOPjo zJgE?>rA|FIF-OYIr<1f8+AUP%9dGWgQ*=C@5A)ztn_&80dma+-(Ct}|s)4%DIR6UZ z*WB9M8bb;x5G~5Z{M0R%t~WcNvXiRYE9bri@cnLRTv~Z!7IZ|VA-6_5JzU2hpUKJ$ zp$||rIPA3lJpQ|Oehc8E;g29yDv5KySNTL8J9S*q`|~*BDGY}sDGNa)fouxhC?PpX zvDFTgaZ?9zb8~W;{~|BxH#IO!e!cP3y0adC$3nm857#LIxUNPkX{q50@w4^%!H6fd z_D?G#dSh`M0L2>_qwQ-TZ4~Ktds|c!7bVfnoV}gIj)V0P-FQPt&4N%Eq@yup*6`4C z5QwSM;iE{b?D8vs?N&(wILo7ay4nNKxd6-2EUcxuQ_AN?bMl@(U5A|^OY9EERqX{Z zTO8W}2D-Y2eoi|>t2-X~PK4@OQZmWTDkRk+`_5<5D_2s&J6ucyjTL5T;09?KdlYp` zW_yes_p63wExt}s4#qMOHrEK$z7hKczYe}ZvHBK47O;j5l9U2GFSmzzDW?L;-W7mu zlL?rQRh|yv;_VI)`9yvoigUGSZpO1VFOp#v2cCMeIdG?wst5jb70)SfxR*Pug3Xo! zE9cW)?!+Ev%6+e#sH^GHPNJa*BIhD|l6}sZ4TPY2y5AiR)z@rb-X!UXovwoVD}X(0 zlxEL=12}+XMo3?6{J#96Uaj&w3hVhM&x`F2q}_MZ@odo+g)|aHo0aRw#`*LormfOd z*uPgtM@vF_mC#44FiSCr)9cHQMrQY{G+zYU)Q9Ak8@PjHxtcFlT*z#s#@VuHKPW!B z1A*|9Wa8`&3db?~qMO-LT|0w#GY!)k`tr_+cy-jbS?KhlDr@(*=k>B%ZBDZgXv)=+ z37C+MjZMCGqJ=KXGRAcp&A`F4LjF5ySaWm$ma&xF(_C6cW5pf9#uK)lfgk5#C25Z` zH{gGD4x90i zj-Bwec8n~aE`Ny%hP!x1ZwNjIm@Xhrc39}1Z+Cjx%bNx-T8&R><`A*FEw~G z)=_F%!N&LcHqZKn?|5`2^z+4{)YDap+Vj z|HUFSf!m?5OseGq(g1=iW!DC|m2HxXw+iJVz{c~KmkG*ecm!jLg&|Iq z3`cE&l>=Q=qG85Z{=j|b4*u(b08Y!)2hGlc!xY_V+cZ@@F_L9Em1Z3z@7j4k9m3$y z6wz`UL(LjKji{di0BsZ3D;hWwP2g=H1-kr?UtuUF@5d;0`rRDM4Mz14&y>1mgU@~> zh5h+7k-|BF?Ha9D5m113NliLafGTb#18TmUjhvOP79ZG6+#b3k;f=Wsqh`Kb>Euc0 z3Ot!W0-G-;bdP05c3HSe%J-$dk)Ak-heZYam$kUGOIxTnhZ4qR%TYAOKQ}cxyYA8t zi{=UQ@l5S&3?OT#dsGMs9B1L@z*A>UIljDM8VrneBVltOY`5ND4bXcm_xhvr^RCh) zwn(%?>D%pZbmhacmK39P)fhK=05?TKYd!sZd@a+c8f9TzkE(K9j@FNTBKc{3IB-=V zx5sJ!OAVSSkfHioA)QWd3nl6p=(7BBI(PdeZ9p$D`@U>oKiiYrdl0P7S0Ln06ieO! zH!C*{ABbo&>E&KD9x^a+GXZ>kLtENp)i?@*(eS zu~$_ZZQBm#<0kzem5}AOn`T2Z!0H>gS#MBI0{N4_Vz|r2yy# z@%^_!!}(3x&T`pwP2A=PLxS$1bUSa&MUuAec@@qtT6#Puuy7?K${_JiS& zdks~QjN?GW=SW%U{J3;uWUj^j{a8wJN;g?{5G!M z5BhQ1g1O7fbgI0WK~JqqP{Jw3#q zPB~lC9%(jZ`8Y?fiAslOSV6CCKI@rrO zINuzOo6-+rAfePp7`{%UmSrebJn|!U2XWQXuECgU&rv?3myiISv}MqE`K*e=mJptc30m{caQVP#se$V%4*yH;y&np3z`l`c9P;@2zCXUd{yZ1i zuvzR?e(kg~$}p>ioTYoRos7Ezx8Q7PI1QK=a>|9E-}-W;crsNG`h~%$98}3L24n}M z3TlgRBh@VCleDk)F+F}dtEc2YnE*Bz2)X^IQ6FaW@@~jC4~_63B2xocx{x{?^xWTA zI&|UM2@m@ItaEpR0MX-SmPAh*uu$M2;qc|j%IjwAksjSD>H6EA<}`}(Q5i*r^hR~v zjBl65`{>7u!`4hjRNTwVr>yYOUjeLkTULi-k4^#vOH6p6iHDqdF=~wG)AfE@4gmpo zJSkhYmo3n%oCxt!DZfxxN}91T$e_gBoa;&4WoVMNs1D8sk#%{|{V#t5Dea#q`S^O< zmxG>&|r`z)*%hYsP#7U8g8&*w1V#2fiOi#Z#Inah6cODS0wFoq92ptqp9Pl`n<9fTZ} zDX?59t3522v2~uUtBis{J^9QhFe83cwzHL;cXZYUr|UB5_qa!jv&c7L>%69pu3wa1 zA4A8#=NM*`)$dP?d^-a8jB3TIWZg_(j3B;h&?@-({zd>zK(fEz2T2JtYXmTRkf&Ai zJhcG=ILuoFa6P_Wn&6}FwEHz8SaG2S9si1oe+RIUccCKIW(h52?9g!^02IMG-D@#C3t&|@4Dggu6&-YQf-Yq5zanZxmwi`xE^s*v{^3}#`GC;(mCh;ypLJ7n_cp+ z2=0U_`4S|6Ye{MHu9nl;7+SIU;xTbQ{aOdSI46KJWce=Hc)eLFMtZw3Kxk;|>@5b1 zqcxD*w`&X4+H5c<-fwEJ@A*Rpu%w0rXz0-Mp&^aL8z&gINOF#`B>otBu0PB|_w~k` z_KG@{eK&~xXtdm|wtF+|W&m3kNy)w^80=Zz7=`KO7+T6jYvUj;N;;yJ#&1;$%o;wy z{5Y4VnF89#3~Y<&g&OF|IXutYp7j+4hONk=w3*8rF&mZ5a=)DemFkafcjFcM)dlJM zD-@q5f4YD(^fk0- z>o}?*LogddEEMkB>H$ydXq|!+A(j;>uX3;FO;@?@m?d~W2Xs4g{G@E=OM0tqR2LmE zi1V&iVIA&&d$0Lo-&`0kE8M}~NIF9Up^)-t-Kh)RtkF0ZNk&Hu8dz7&w$F}+glgq> zeT6H=eRpe2h^e1M_GuCqqaut7IlbVCeY#G9&t9)sDdP=d;#&h^v`OwQ2X`yr_8CEmc%D^te}pB{e-fbR<@tpl&4v&zBP5lh}{dDY-6b zQCO=mv>GRmsyuX@xFiUxZQ2Pf8L$zZ6UMY!Eo-mWcdVzV8#m*soXDjEZ?{#DdW{$e0M@$qxw=hK}*4QaMGpAXyBc)Z@M*4-M9@S?M!CERXj z^nxhp!RnVXN^WPcb%7#r{4mbt#A@^aEAk->jO5j%Fk9^PsYEwO+s5sAa#DubXf|DH zM?{-aCa}5xMmFkoXRJ{Xb-gfk`31I!W|Fo@54b7iC)~Z3zwj3`7_IH~@w^b(Y+=t9 zU)6!A-_<&-%J$b~o>j=e>8Js^r8wLdo^%B9oEu>6xb`X&^b$#bucMEr<6rssuu^5= z#T@9g4Ym@TX>Oq5C~0nYI@R>i^yJWM)jda5doRR`97wu>T`2Al>>=cKHA+TYVVf-x zs`Uf4Z7|8;np6J5)P9M`)ZfF$#=G;u+kPQU;8{=Q*U`*kfpoC1j!bhHJ3V2s9P zC^G(BqIkPuw%?E>PCyn1EYQP1FUnyTw@r4_Gml^kuH6@UU)0cH7z_)94V@bjSj|c) zP>w$&jQq4NfzdJ5cKY|Zi zHG&LfOEpS06eZ1H-u!_R8v6!7F6qoU(~$LsbX3a-j+*%d${q7H>Ls~2ElvVI z-=Ver9i;#3H|EQp|B7YJ&+~BDEHOITsjCXqI1Y#Hq?N0>->F=v6^S{3wjgw(yvo$csy14GS!Jl)_VCG#=G(L(Y=ecLPkg;$a3t@?>{D6v43n@iB0MbTnH6 zjip9^9Gptm*EhwmL*hQ9JWPxN;}NBfy+&$z_SZ1-W4Ofx?>%te(9KWuzj9|^?j!@h z03G+c?UsKvzBYdGCkqMSI*|Z|YfhQ(AM3C;`1HnzCA)X!ZbF?J3_kRr5UW=Pev4qa zsiC$i0X)G>m*9ZaY@w<(a($P(`#hrgkLNlS^#Zks=q&A6i6gJbTQ;BTN@KBJsaXc? z%T*`*3EUPZSbKT|FIMx}=BRD(8&}|$riZ-QQ#oj*tg4SRzkEmz_-8rj#p5}~(2$2- zFIY`uqJ^e#+~S6&=?Wy@sobz7lV;(c`WOHkLs)YGx`>w&y;JJ7-)IxnmEoW9H_5 zV@!lKx{s^U55O?s1e(6yjs8ETUt!y%Xo8i-zzG*06Y_y6s5>2MEl;#y-!GaLPrq5L z7ZS-yN}H8ezfm>{o(iH=lf@sM&%4}@6C=qncQo5U6Xc+ zY3E_f9gkY5s0ce(oBL4^nNn<}I%7E3z4I-e%F{a#e@7S^PulaW=tAM*y{tF z#h*(bM!_uIkwD=vx}pHvd=7(B7>=N-l;ejcXlnYT11tvcX0^7kDB7BG=2f~70*9(j zOgWhdZJ95Lwrxwyui#&dF;`wTA64jjNmZo2A*=ZYUJE*dM1M$GTGvmi#a`#$#2TCEc@%#;t1l} zl5^9i`l90oX_{6=B^R$wW zK9P5-7cX{(LU`;PQ*Ez%Fi>gk?Dq#-MI(4G1W<8-1QrAv=ndPF1q?b7(X++&a;Q|G z)9pudgw%!J#wPz-eRoqoSj$2Rs7i29LUB4reGV;POs_!iq$~XSas-^gTCV&nepy1_ zm%fxqSrWEjHVcyxl&KgfUSZ_z6lCN!2!0hI#35m`ZS_MKh8N?0RWc=RWTXH;nL=P_zJ& zI#N+Q7)r+zI=~Wjy=O;GSCI|Lp9+CSIIH^uFk;7j*k>%6An5xKRtV$#jwpw0hQR-jBivWoKOsrEixqlpUp0UcbNYiikuf`*$z=RzpAE zKmAvhemsBv+-AXWMtidDUOB2qtTX1#YJbH#|2<<|E=Q|5v539N5}aTlX_hG5)ai_8 znw-gVRL{d0bVd)appu5M0?r!7Rl~eqpl1I*&&thdm0|8bnpmr1IT3e@^wY4Z6s7K} z9-j`Wl-}NZUjzTO((gI>?L{8c`1~>%*w)q0|1f~NcN$pFe|`Fk0ldzNQJV!xHLmie z&KK7s1K1z$z)jmLvxO1NV{fHZ%C`&i*}af-pU*AG zHd0~sgX!f>!h`JmtIpJoF!)1%eW>XB?Tm^5X_+Hy)n=P(QkGnLzTEcv)2{`v?b}~9 z^nDQwTtCgiz>ny?o!2eU3d0Hd?WKA&7&a2bqPO^15yDf_(-fzKD$UqvMntJamK_I;MTQ7naQ^iwNdOl295{NeCZ#?D-PF6)m-UP5>~^=EL~fX?g=l4sMn~2!7=qAo&q;{N8n;cC zpJ})Px5DY9bYGera<_u)7tmqU){FoMC#UZpi)sGvIo5yurVHS2EP}BT{+65)4aY#L zf|*I6-vJZQ)nv9hm}#e}|1QS=@B-i1ZRR%Wp1o7v^lDAQwsAQGRBgSOHg%mrVGw|h zD3&AK*TKK<539PJ?bhRJ^L!lIM5>*D}=?D`7eUsJ8W^X*>>93962YrC&)o=N~ii+7Zd>TGs7W!!7$n~Nei&c+o< zubuf{Wp+-iWlSk!^*Hf`JEQMneh(fm?l9bT8<@pi=VV4Z-oUF2y~voX-8gr9h4kGH z+!@DOVUSpSzA(YF)|KooF$J-?^IiR9nSgB+{|?~GeH{`}6jJ)o*U+s==V%G!4q+iJ_smMIJb>WX>!(0SO8Wx_Fq>fcKx$z0Vp-eP zd6^~%Qb}Q{gw{tI$eAMP55r7SSmf(fl9qzB>XbzV&8VgTveAN80SU9T+-XI*v7&h@ zNj`n)b@iBtG2D(6xvAOSsFA~b_%uEq3Maf z!5kQzpG!(WVfU8pjrZffA2*f%y_u=I8da)RxMt?N%F|r%7GuG%SRAhV+=u{X? z?}_OE(ys)c0pUB0hNz`OX^ABRXQcj&0N0f&8D?nt$Iyp+=cp|L^^%5*Ry@?Xmyc4_ z4}Dh;9Ld2rGN}H8sz#Niw+0fn+pJ7CzU4L9tfvXql*9;kCP~`yvWT9wnKKBAQENjM za!|dGPXECI?v_U?DI=0H#0eXYPOpyiE5!4-=Iap?rEdO<90)ns?QF6G@y^LjjkO@tgI)1YTkFujjHKd?Xk=zV++J_pe-j#BTV zV+iv>QIQY+^Z^~^?ek@m{40VfJax0u7mxo)!hg-M3`b5lQI!rr4S!86F~=(GzQhvhi&`lcRq$o`1~ z=ap?3%by=kd-(%L1_{Q;Tc`W|e2ZZ_oc{g`iS^3K643XbYZE5Z6{mq~xP#Ic!BRMQbLdN@$ptWbYCkr zCSc!E@cB)E*a9rAq}|EDwJz3ft8*FUF>vT);^o5Lwv|dvNa-~{{PJe7rL(2$cX53) znmks{PUSalR&z^PS(o#Ef3_!p`MO^&EP!e5GgP7yz?_8l4a}(Lq_drxa{x=S&^)X< zJ4PdoLb96;QPN8=-?=O$^$>d}z@!eWU9sKSZVywh=R{G06ddam3jiU12zn}_Wj1b* z6l=-Al3#-yV1ooP3x<-^C@AcxL_;AdPembu5Z3Uf4w&o2bwTzNiPbCn%LcdyJnv~H z-y6v5vck3q_9^vS8$20T;lPc{mJ1~C0HH|Pa*PET_-5P`o*}-ng!V${F{|**aD5Xuul7%0C?z3S$UJ^9A0f1&rg~-FYkphcTjiV~p zAGA5;v{|n9yzpBi5Vltfxx>+V^6BvPKpmBhsix6f?Hvu7R{)T z2==0^XeLXHdL}H52E*;+e%vl*(B!Mf({WuaZeP#c^e`PtQt+`ffScVgNpZEIRRC~( z((5;uFJss!x8~`kHDv<$jmGew@%vv%8B?tDI7wRx;B-`{wIt!gt?@n)z|q7|`Ct5e zY<~9|xEDn>qsBd{AG|dQra94@^xaAArceAbs$?AZ*ZnvE{Z%q>(Cja$w~a~R3l48~ z!zO6;^(w{XY6|Mh{i5988vx>}n@h$RZ4(B}f>-uA#MBQB#jfCP~>)5C{ANL%y7h6$*)iK~*Kk z>}DrYC&-OR4GUNxKvJq!cZQM1uzYbHq6u!{i==~TNOFuQ4$HhfDtyjc9g~LTg?KuJ zRRs>Z^<>UJs5O3(mJf7Fh;_~&luIAUP!hz96olx6f@20%?{(7FO{%5&Y z>JcS4PN&<85&T9eRD#3f{wqj3Xx8&J%d$9-uS=UGO&Pkwvd+qUSZuFj*s)1)jgAKk z+4$GGmyL(Q7S;5?j*AWkV16JB(kR{F$|3kIU+Hi=&l2#lCI5N#<_ul{_w#J4&zBA$ z_oAdBHc4-Jm^^$T_?wl8rdve!<9azs4c$psUVdfavzj|x54qciV5x_}e@|7r$<}Tt zY=^2;QPBn%u#}KS=3VbpHF{^fgI5x?3n^#kpg>F!?IdsjRl?+VTnyz{2!|18$!LOo z#pp(e&(*=eiviu~)W+{T;R+dJT{J_WZ&kP|T zmn4*u3u!eSk7mm{Bq&#kZ{mXUBCkrb5Jm)#r*+)#M*sOFy=K0(ejx0=_Q%t9 zGTkvpFl-fU$9#;NbiX_9+CjNSB(rPg(3N-~oyVL{7Cxv7QQ(9ece{D+d=7$oIvF=* z5&68(>OddLIh&wn@`AK%W~<{O9ejF$>()mo)BpVW=g-eSKmS~}hv(1NZM~+2kD+%~D*y6iums`nOY6JY zP@YV`uTLE5s|62UtXh{r0qpK zZ_^QlSzf41)(uboh7NPqumO#l4Hgj&CXUm*Wsm-PKr`_-IA zzq;-?&{SYMpDa%rwi1^(jrHE6ZWFK^Ge4Va34Nj)+J3L@tE`ugzfEvYx;)-48~3yC zRA~GsZHcuWwY}s&H}K&pk;u{NhQp$r&1x{b<^5_f9+!XsRq}f?y*&T?+z&e`|0SR? zhr0lI0v8;)C8P|RwBzZ#c0b+uXweki+CuA?*-Ihak17#cIOOjwvBlMIUzGEi0Dk?jnT<2I z_aX5bWMw?~?0wkybadV1BC$IZmUH|#2@vgM#83mdPdzCgMS7YQHT)Q2=hF*IoouyA zO2UnYN}RCCJa!eDplDz}P7@7aWz;!-C@0ECb3?KCUN8UW=J$Usmzbc*Z1{dohWTW< zfkOzD<7^})LBSJCdU*lVV+9E{|PzH(YOhrdg%?qGSBk5X(tP*^T+K$O6BW*Pi~c50O~WJ zRn?zQfmNGwUz-Bv}^G=ODC0N*mKm@8h#iSfq5uQCd|A^id$ML83zo;HVX-oHRv|7qMrw z1vtiWqcjNyZwpTsvaTQH@fE;-#jetQfBr}4@(;gXGwJW|RXS{!TVjML&xcCzv|qO~ z7-3WS1x%!_gr=Us;k-`c7U8=!z(JKrJm}8&rJ-s|LAqRS#^ERY38!qArqiY>hkAgr zKy*C7XK42t7IoxMpT`@5p(1?>bo#;&fjnuaM{td}3)ABEc9paS09aL&?R*^d`mIrG zN8M&)X1%Di2yLWVAJRBaMP^yNIp3<>6*-uSTpW!c>=Z?Bi5c?0&H z(C5~;T3xI*n$5*>O>mH%F8hs1`j?BXwBL71r_22^_Is|xlfF$VO{}7e^-6KucDTGD znsTX|quHF!l|*bDj7HW*vCpvA#2+m-^zzsq*hlYo%M`ZlupnUohs>`b1)NZIA|Vbq zI6(jhX%+>Z>zP{FMDAPs0>%*})kqSB^t({l0L2#y$#m}~HnN#Oy9Cf}9iVSki*X^R ze~`qSpCkA_J;^wSn1)a&huCS{Z{z$=#C?~JY0sp<8~QzthBgz(jZ4H>D2 zV~5e|qL<`ft5^9{o1K&K#U zN@+SBkS@f~#gx{@GKnBM`#V`Kt^qn*n=&~*=jnhJXO2^E4<}>R{0`!{nckLBr#pbX z^%gVj5tFikVrrn`E!pvOKEI3H84qF|X5G)zu!o6`N1T(VWIg)a6liEyx|vy+EUf3# zay6$=6r^21;^(?|zg3B>HD+A+Lcn&m>(!1pM}Rqs0e#y6hYT3W7$kXeP%IaD--&>5 z%wo6af25&wmPr_Bq-x1LU@X6-Ul;%s60BvJ=FNR4CnGZgOyQ`v*7_(O+X~){} zaXTLEPU$U*Z?+3I4xcw8OnE(nbGw)~byeU*9;iw_SI>PyJ@LFh-SM86=5NB0*%+Nq zl!OI0$C%|(tC5s;BPht+y~q3+*_Q!Eu}b++?rqd2l5mPSCK7-73%=0Nf2mBK0FT=; z+Z*lRmthi2S*|#DEty{xxvWE}m6pFOq8_A^!g!dZ@H`25;`(kch6Dx0?37B!o$6+V z@Z{QPsWihE^GK!aHcPMvk?z(TJIC76ce|0~=b?O6Ok~I@^uS%oeLC}kYCc=dqyu%5 zkC^Ta#!Sbyzs}zeSGwMsdH`j!fCeR4M_BABKF)yNjFyw#gsw;4rxU~gZVpq}1R`@6 zkeBhOWE%oI5+-RZg)pI|eh|UYP^DofqpHZuP+c4~<)%$DbgVOVhrD|zN)s1U_j#c~Jxx=|Fw zkn8c>Ai{kVmK${##3?3$`-E-=j->y$k3OTt&G;|8bgvYobbUN77uB${q05bt`Y*`i z8=W<1Li^2X4t4&NBy-PC^Wi5g*a=8NK_yRx@Byd)>11>Gqw4I*EZxrMw_J=24D#HT zCQ_91Qy*+AE~AbH_^q8>cLnmf9iXuSlw$&IluKtj`1j-QPwSa$Fxp1{R?)!J?@$He ztC6F8b0svE4idntAv16QsnICPiVU84=`ig1fJ1MoJAeRY`HXm`Mb?rg9UvN+5Z+P@ ziw-L!24laZ5*<4@tN=g+F*Hw&y#VEan}L+jVKHCL3-FLqRlGF$e*KcI3w;G(LkMld?MU zgJKJ5y2qK_9psX6BgnJAt`bRzw=a3BzYLM?L^@nl(C$HRFI^w0;Kl<2^il##{*c0; zk+U?7(PufBV|;#o46gkr`wP`I;SY+hKj48HJ8AndpG>2+ZlEp#KFK653T9us-)2ZmZ{q@?dGMdo#o&;F54o9WfA{ zO~$pfS#q~xuki8l(Nj+;2&MI<9Us>e4dsTRM{ji(01GdSV((M2p`o-zau_aG8+#>A zRw_=4N6vL6?}8piSCM zZAh=iZ5NfvMO~E6y0Y%TnOZ?xh7!G1uDhhqqe^bU-bb&23Cz<HshS4dqcW!K2PmF#JBPe(DkZZo&k1a;RLW~d!C2DteEL}ngvuM1gA3+QfAx5g zexJZaKf8}LZl5d&?;5S@NX-R5fpo?I9&O)q8%6a*>Bw|>nM|Pd+qR3{<^BGkQ>a}r z$ZatSij`p;?%x8~tRoG^NJY%eBI&f94J97DqNOVZWFzLaeb zaFuSqzs!7ezT8e6GphB9{qv63FRA%-zwWZ0D{0S{`}MOIOr}{9Q!K-Af(f7Nn*K<3 z4QyP`=+wZYN@vp=)~k(bCmCNAdJ^rdX2xz;JJL28LLgHxkN|!Jb9c`O)!=;p2z?v3 zj?*RJj(DoU0++jdR6&ounY1veUlHmL_fu)t4+@z(tBwi}MBb*G+IK=p8fjtzcnDwf zA$K7$i2ilmN{aPqrVaeQeD}qo_Iv%|2=^-x!PdQ)Y`Snfs{_XnY0VzakK=(mx%}Lp zzo;{e(Wk1An^69%a(-ZLp$OX79sRvelX^zBGQ(E|QIH*XW-)oO0sQ{BkNtdkGI|~F z8Tc)L?KoNk_X*3fZJLyuG(@HK}z$sSHPbG(~R^)o^Y=VE$8w^(R|7ePTKTgMYF26}c7yXXZ zzmzsPgY|Ccy1?)T)AbZo*o@SH5vvJmawwvbN;fqY zRJAeXluxI->Clh$$T4S7m}h}k9e(~|zNt*=^Ho|uU)X4_S{`>ZSVh~X!H?zUd6HEN zl`)!Rz@thZ9YclY`me8GW`LQ$RV-0=TZL>lDV-VMq zX~*@3auQV{Hj7D-3?m4}%X#JWUAc5o>_?a+$N?xRC`^lDG{wPkC*JG}sv^?Yo%f3r z(x(*!Uq+*9RHxoYu)IHv(~OEZ%2UAIw3tmA3G$4NPms9LH}>1k zz;COCwPxT>OmM%UCfsJVTQvcml*@#F5)C7F%OWxMEAN1eSw(T(gC7 z{MHHhiiuc{>Xm+qy~1uo_Y>}zq(xoG_w=G}0!?f!%Xe}Z`<9OP;r}1jNY0>BEOoG~ zZ2&u%HnTmOEq!elytIQ|ASnk0ASH;~HL+jRwH)j@P}0a9=-|RQN`{~}NJTi5@;ODl z2h~Ox3xQSRLdINr!$~3UKcwBsT$f*?>28*|LFgDap#C86<6$OgX!m2}*YNW zs{stJwX}Gu=n+nKqBn$reS`1Q$;==)|ET>lo}cW#q;URoYjixS+2M9aXAdBW(MO7 zIe|S-I;|m=M{yh^^<3&vLZiR$7uG(zjijT+{;+MrD1#Z(0s_dh$;kWgCzq#PfE{*Q zIA4s)0+Rn8H+pKxssZdsUQe6J>TrhA`V>4j z>U`c#qyvYf8=R8o(<+UezD3?Tq~v8%=1--@+#AO;MNa|WfRw!6VWx#pUhlMc-Vnk> zG~#v!LJ|Tvm_k19Y(#0*GDNfa&a9I)lWGI3@Q~~6ztgZ>p2P0?cv-5La@*!)>Wh>^T-*b)2)J>RUDSQ{xzH7rRs8Uu&!o>7~!eB&H_#p`dW2C3_3qv z$8l9SpKhQ6;}W_dDZySKC&#a0^N08UUjPsMq>ut=4BX#*OXS++s!C+nlbN|Hb?$^a zh10uj6NMEdupk>-7I^_zmBf_NDd-RK17ex&WM))#>N1nCj_|Cd$HTPVWvK>P#{Or2 z*iJ_gyi_rS1Q&&Exb0?LQlX({ce&MStHr0{49gYMK971eRr zjXdY`!_Coe&!+~y0(vOBBzebMxoAVEDFCkqXieWQ$Kx6R#>0_FNbE>4VuJ~)oUXew zW`~Dy8cVg>klQtxOh!S^tI+Grr(^7IGwL}w7~k6>x$j7d>?Jj__IPu;!fQrOwg*_U z%XuAPJ0z_Rt2x6iecx6%hHQduV-3e;iP(I)vkUX@3^1|hrq%x|fZf+t^*!rJiG3n1nCfKV zR+PdI-Vqqr8=f7GkT8}PG;GGDGy_zZk%y0IP8f%Sv6jrVt(HphY}WvE$?9?-p*-dj zM+WfM^9Nz9f&BCH&!0b!Q8r-!A3Fss9ZpH@!!^Kii*j$XSfS>?T>64aZR}PX<4FdU zr-Pvc0~P(tM&xDcb=zV2456Oh4&9fsNSnY=MMVY70#%4z92o)LKPJl8XTxR<4=9J_^_!uc>_iEuCg z$@A^;yzjPIHSwuK3M`0WFV*Di|A=+XVF_4ln@xPTMX&*?Ky6- zIUTIAQK!Vgsj?0f5&RqWl=MsN_)p!Asf%Rt8~2@?N@q&k-8nd&5x@h?CQxm-1Ev31 z=tQ-oB<0EmF^yt2_G3G~T5Sz*yM~ccwItVq>nW~b5!rP^Rno10g z5{js5gh;)8{3DP1?X-t>^0JQORN``2j*2*~rgE-sR@>d8%+ktg2+Dr|V!HI1>U~N8 z!_Z~mhDkM9tX9)zyjZUf8+l`LZ@4%d7X|$AxLj1pqR&s&;lel^CxB*OOjKNBV%b;S zYJN6|6G=`?yjaD3o!6xPEgO1^ngRv5`cQyfT2 zvq~q9d9^jjC8DO+xo2oV(fV}I&fq`LSVr>$lZmbM2}Fn-tsUX7R1Cm1)JTmPTL(Hh z8HUOU&Cz-6A%LNIL6uR@kmcn^FI{eQ%BB�ISfteXmq}gM~HG&KqjWLHj}>(};W3 zF;#(C$szNgM}-Xru&;$QC`s<`0QTKM@Ba#5{DehckmWU{t&lL5c1&aHW-I)wuim&k zVp=$CCKC-{Nhj0!WK1t4yqiT)7dbdkA<8|1pe1HKENAQ8 zv>0aOUAL+sn7GOYleh)JCC%l?7|&2boUX^?l>%@38$|UL;%Ce+a-?yI#<5uSkDv&aNrL9uLm~;7&-ci zhO8NZi=B>IN#|5w(IeeyRLe|_lMnMG$XFMnhE@l{wi=C>3livHd0%EB(34pXQ4X$N z`DF`DMH|cjX3bC$lejD5eCS62pC*OGHFcjNxuV`@yn1rFY{1Xoe}E$VQMSI8#~4>h z06z>;4gri3`s?Rc082tXR>_3LEd7wIbn)@EX5OO7{uw3%8NPWk5EC&=f5JXvq&{2+~tjZ$SO=@{& zm7MI8Dsbtn*rQNi|AYH0h`+>X2`JYbSAzK%()vgB{@rb7@h2*GsiDWaqv12Wpq3_< zUm5wMn6_NMa`p?&Ey+`TYe?XvSrUQ_)y~=s-+opxSBTSe7RzR`^6U6&ag0tevF4BnkCNA@XF17JQ&=& zYO7o+IecpU4-}XPE_n{^JP#^j!A}MaPEm@ZvB)(*{)0K-c!*pM%hD%+rP4!=DVPX= zo z7%#WS`}gy*nU2bOT<6#+C%T`PIya323{`#Hi)Qc%JyMdRT*nZ_4S|$nERXk77!jW% z>9n27)289wHg^M8RWtZkR0emzgzN!`*z>ZY%2Tk<+EP0Bm@_q2RZxcSgLDdN(DriCs>HSxhq>#NPfgjerw0qBZiSc%Hc=l1HjVmw`7NKogdQ;3TwL8e$HpS1M+Q zw-}hpjdljWlIjZBq~YVfWWTK?v^2r&ficCBi|Z+GP_EgB@BCjW7%Db$cIKd$hjPf% zi>z(uJKY-@?6Zpf?soEo0esc#bU)39QK8YR{>swZHdQm1_JBn{mK@bE9u|75!5CZG zB`LF8mgx-QnbeA@YZi@i{{}^owo63TBv)C4z6*m+zr7Q&@dIVbry=+LMm}@<`~A2m zN*w|GK<@qi{`vLz=eZb4Buvz3%{XRIkxWl#$dF!dkJB{nsYwx&P(B%XLxlSq2y16y zlqZY8QpdETb)DUeLeMMyqMfRn3|{aOejHpuYd&6UQ8M3d z-lx!j5X{sp2~TmW+akzbt>7X`_zHK}R4U$BKaahR+z-3P?<*FIV`wVHx+Z{MwBHZD zO@I4wnCO+5Ns2s@$Q{Ar2PP@BB9j2-4SCcdubuSn7n3C|<48PxTxL;RP1LrW0W58< zME`QD-8?JlY8b&}rmX34R^~v8V0PNJB42e5o?%g;!vIzdvCPhpTkV)G)N>;JAfdu zZ9Pu~?32k>YPB^T#kXo;edyLkFHP9%TO7Za)s{7UmbhIXF3=m5_LDld_)o!fYRL)b zob7Ru=pxt*?KAQSs2S!?=wv5 z4!cFv!}eWw!5#w`_*x3*bgEY$u66YOuQjj}N{1EuK_)4(NHZ0Og}30=m>#QjJy*iF z+j%yInY|SZJ58c!M31A1HoycQA$-H6k{cvDwFzdlKK~bYUw(JLbj8-~y?lP9;C-32D=DDubP!m* zEfq-oDJf3 z){Kfgm1NJMX`c{klzyIWjCH<(D~NOkxy3}XIuP;`Df!DH8+!a3;M|mL;Alq1_}mG= zY)!lX2SJaU@d+&@J9}M15;1qW;GDdie=(Kbqxq`Tf7>9RF4q&RH<<|yc+SkQFdjZ4 z%8tv-1(*^_FoT!y6uKx0t9nV}T@7Jwl;)UD&L!i{XqB`vxGUUE8;-Ly;MW^-gVD!B z5u|dWua0@(Rq0i4xk8v0VfV1b*fnQzmM7N?W-fqL1;99Gi> z1NctJ-nI>qTOe^YV+$~JV8k%aLr`UQw z9PN&m%kgqtHtjSYX2nnfI9lAk9>0S1@!}$JRHb;Uulx0E;B}`PiTuCA_xtDn9m}Ma zQWVt9jRN^->!y+$_)rCoD{Aw@pU81PopKTR&5~+JOS->q`DLmiVFH=ENK-&VM(!{l zNhAHy4=cP}yjqO!kb)N+0AfI$zr!!*V>vR5&~fQc0d4!9lP#uWDQBu^(D$OeU4W-7 zH=SgCy80~^OH7!hlb*IsRZ2)uVS7BEB!P)lMidSXiI7i)%EC%E@MCh#eLPRL|h$jz$8bW zf$K+!^y{^}>O7!4J*X^U*f+!QzOtd%L&&%DVHXujc~G*v-f6uXgW-h zEWEXHFU{r(LLtCpg+gs(82*-5xz)tGqeaq&zZRc5F#}W64>|kBSrK?PdQAWui3_th z`W3@LLKaK`<{G@gwT2#5vx61?s_5zZ=6HatYlxR{S9+S*z1|+To88^LXcAwKYuO)et|&Tg#8c2tM(zRWka9>n z87!t_O`Hs3h&Hk)5`1X6g#jmZ7_ln+y4N!i%-*=ycYAIbF(;EY4e}{O)sW~ox3)H! z>eyu=`>+^%WnJZ`yv6i+w>3WY2KI{Gk(#h^dJVf~Zo31=YNd7xa-laE&URaarQ{S# z>Y!QMVv7o6sK*T6pciw{2@cO#cF}e%SMy1JTl)Bfbx9}HiGHib3DyrIqU%F zM^D!q&dVrTTEBJ7D>hVLP_O!v3TW+D@X**PJnMQrZQ6*pGSJ{E$*I0NSfb6bM4UqU z=*?foaeKjd1+k0MZhyXA_iNJa<#eT7WnPYP__e8*4qXV-=IvyJJ(rxksqX~f6emOE zIQc4|lokBMJbSwurCCk2SNo>oL5U7xRBv3**a$eO812JQL12d=XXvdM1Z$28;ofTi zr?>#S^_ zi$BvO?0ZhoptD_X?J!yj83|yFBWCm$=VWpV+hBCRYb`{Lnt|2Y*;^9yW_OxGxYXBy z1p=Azi@BE09jT%4MrL41=)QuPR~J060x>HEw7l~eILVpbE}4PPRM5ZLD{@$lXW9ef zfId&<24Vn9aH64|paqtfvoM+?k}O8J$EHgDnea;|Gfl?EFsYq1x&Nt$3h=lb|KSAy zMV`b_B8}E`F|G47KS=NUe1+_L0Dr%K#0*UQ?Cl}h_s{PX{Qb|L=O#&^&qr}VD9m!% zu38(q!FrezScEREFvjP`CAer>I90EeCwNZc_GpHJ)Y5O9=11VG5l zvXUr^hPFv6lm;AN!@knmH)v1LtJ}?_*_}@s=^V2Zl35>41wo!Ht0tppAOQ=AOgUNA z@+;N2gMnNra8Qj6?yb{t)Un#t$i~sA*GS1&VfBkj*-;8xzLF97ILiyUNXF&Tjy!A5 z`tP^0=T20j)#|3BxYnZdL|Bx(xK=X45X3UlnEHxLAgswTYORU@WSh=iN~p^$PO<^W z%xB{=&xVmVP?>?A@*Yund(kj0D{vRrl)pNj4?KubAj>siLOol%GoxS2|93i*K3Hnv z(NxeozGZUQ?F^g2u_X}YXYIzEGtq3 zab8uU+4^X)qTRbJZ_jc(-Jgs|*yYefQ914&a(hnNx@ytf=}kJDjq9PG(Zy%6u)0w2 zC#)N73Sr&S=B_OYaGIbg@*`=MvMj+aMBde5RSv@-UgI9>bnO0`VZA>0ykG4cnrP^M zXW;KcnsO05UnpwEaI7(*+z@Avfzf3<0wXfU64P}huEvQ|PUM#1&Vg8J_`dDHcO!i7 zpjDZ%wdNVWo2Ho2_WTSGbC?+sgQlaf^=!VHH`3#0q0uxz1j~Ipm%qAO&8JO~NI~L+ z)wDzs8jOz1GAX4PZsS3QZE*m--l6ZSq=M&U8>@+7)}$|)&9gTWD{Y^pw;xId(7Kl0;gKVkzPczl``_QD~)ycea^G`56Z zag1d|q4EEGqVqtA0?J9h-z=t6GL@D(JHg~cnUh*iZx4&y>AOaWLn~>IU@Tk%0z2f# zN1%oPifVo9fR!!4&P0xIPytg3VkzmWW;)*-EfV_j3g7c_Apxv^BI#yR25Hs41@Ls* zR`poLu4g3bP0A?9xiSLEgJWMgnoaerdKj~2=l`}@z&&)2W`{rdU77D)|RJ?`&_rQw0NH@xxPmdJs_G{LYo zRp4+mTGUbsqYcAfA+MiqH+$=Owu3kit8d*E%az(M3KvT#C!-sqMzAUiuXpr{o>tPN z#*X1@6WHXpXnB_lAk@GiO4p|ua*$K5+sKoerz-q`7s)lEq!O?OKpo4QoF6pXc5v{Q zUqlzT=c}c|c3*QmUT-Qat5`QXD||x!?(0iF-4)R!b3VocXUv-8q$@_VcULYSN^YaC zcZ0mF1Qa&kV3SJCFQ=iWB)ERRYaEo7K2Y3~XMw@lsLtXc!C!4#$Ad`jPU$uz6Z#G~ z%{>~ie)NIXOVYBbB_VG(PhM?c1E{*M+$|6X9qWh;jYFaI#Vqhan?jAUVg%7k80VoakC4)56410(CWQfm~Y99}sk;tx_phW*&Xm zjGRxW3t*mK?*Yuue+1z8JMMe)`}RPG=7mEP{;p|I888(;z|jk1mu%TH)5UJNPa{`~p#^H=`;`TBEjlVU8*iSohL z3*96!@scul#O&^NUdCXOLFa3jhDp6@ylga~b=!pg&HFuMk3dLb;k_D<+S!)w^yrFF z*B#fj&s!CQ2CU01rH~VFq~Qgqn5jQ7y$u-!lNC*Mng}ZSy?AlEF96AuJ2>q3Ly25T zM7VJWpI{=Wc?OiLKC_J$$5hxmAJ5h$;`ih7*T+&U+#X*llkoL4#%IX7l*0Qm>L*k( z;vao6fR8t&My(o&Qe4V7m%xswThyNR>m~Gj@xKaH`!N``X?S1NgA!3UJ-!J*tH0ck1P!_nxt8AfAA}g%@uPa#BNbQ&7~Sk z_;NjVu0B)PInJr0^r%DY1I4MWk@G|Mn7c*KL zs^18j!buhJ6fw^WlZ{ZyL2S5Tu|~CA`GkaYzW?gPPz}5P%W#8rIP5XQb1;Yd38KfRT^n&a7nBVTE#3c;IZBVCwG^4taUB?Gdn#191@+Pv zO^8jd-;d2DdS^jQxJHf=g=|*F$%fR=?*Z0`zj}AAo!HlZ3HTk18jcU1ontglU>F92r3=nA#r!D#- z6kHsp+PWG?cu(`Pi_p;pGg@U3jD47%_(>5fgv(5=Dd~j^(!&}V(GVvkE;!PlTE1d+ zv)^NhbSfme9V|GC%If5Ah zjH4a3wd7gkWVQL6PgffXWg&mVqL5>)!+sg#T;SF|pd1IA;0~RI$-oEX+A|*tWCN>n z(Y2f=2Lo>_rAnEl&1_AEIuI(`y~-MCIY{>0vYl?B$BzJBHIZLwaOy+~LWz{qGJ9ZY zcN?jJKvE=ZgM{GuRGpC&)i9eargfnE2E9@^N8>CH20e5|5d^KJ*Nei)?+4R6M~QO7 zz_7|J2Z*25lF$&p&FqHv*W(Lh{@;6~=l^@I6OSWtS{?wxN+oc2z($=`b*qsGm1-c}^T-@tR>lJcYST|5I`|x?mEqr~wXO zJMi%9Nz>Ai%8KbqCJw5(oD<7&41Fqh@m#lwg9(n(e8C>pb}1YtSyd2&zLctL83ao? zek_~utwuhX2>w?x*5YcnyWEjq??9<`nqyxNqpZck`l*YiFR0Q!$IhVM-we;^uBWFN zM?)^{r8IOrTMMzPDX+iuba-5@rxk7l2z3E1twSSDi+TfI@}K(Zt~2tv=^ z!HSjBc2&aNNOXYur;5KY_tEt_wPG^ePvO-zP@IS0F*ud+? z$jku9%QhJ}Vg|0->4Z_z0b~@Pz(b$=!U&{J3E;Gvt`BEr4;to;A-x~8z?hAvI~9|W zU>=1*VdlyBNn%ne=ytwTfolZtq)x)PAU3l#ZSNfGrm==Fw`bGJH+p-#Oduddc{zkG zFa5{~Ma7=m=~rOMpS!;6l|!0dIFgWKSET*>R(k{HgZ$nJPPU`)ZCiJW6& z^`^lPYemsOG)|jIC6QhGpMy^PV$dH>q0zOi)=MND}mQJ=w0L z*nj-|`Tpn6|NH09cj_-#i+tcIgx8fN35ly&ea%I3B_{8%$ zmG=SxeCg1NH!F$BAV*zI%~rW@OynA<1u@L9Nw_}l=bij1?zZiEIURxY0C6>{f_O?@ z3?kq{`<TdvPip4K%&F(a9Hq9R8cz~iQ>pk}5Sc#Z%bf{WfXl~VeFnVyh`PM0N8g2%b{ zu0TLNr92->)emeawQy-lPb`G!K`=&+Wi zF^!yXwBqSPN6qv3c35sMkIUoh2Lb?p*xTpcY=1euv@vb+wPMx3y5Cm<-mf;t2i3%^ zV39&Pp0|fp)#ii&L5>po`J8$EYX5M8(2WUtA27X!-b_|yLzl#d&z@&CjW1ZC6@KG_G%Si*lDYiN7+Qgz1zOXk zixs&a#Yu*96f}b!!HrxwaL~0T033zq*d?lO&8oROd zhS^kyqASQ^Z`RN};*CFHB`p;nc2Fp#?G(#L3PrlrX|xCYYp6=I6pRi(yl6B(KBb{^ zbk^JJS+^Us9)4E05H5rePEle>#9bc#d$YW;f)n#*swJA7{F^EmRs>m1v^s{9bv>D@ zb{mzDCuJBU1Xn9S6Q@zDDiRHcS`y@-GFaL;nX!%+OFKRcz!{Ar?iz45`Q9K|9j_-N z)USS!DyiQQMNOa8EluQi_rG}$Pk0$#ia|A76D~uBh&6(Q+MN8l0r}>9zb>j6&X01u z4W(bJXRQ-W0Dhel)C4#Ogj=^KRBQ%j4yGzL6LQ8Mf1IQ%5bvV6n=Sv820nWqF64g)AMIGxqF5gS&j;h?n^4|e`-0v2P{Y^_-NCjHyKqOm?pqYtLTVo54Fn@l}q}^WLE{5|( zXuL_XS9M?_d>ViCiUrlx#4x@PVNFmqCS>w6z0L0G`9v{LaAr1(keAmPApMOs#cRW@#;fZl3-BPkV0Wkp(n|b7pq$!*IxE6AhrU!o!sb=y1Xv zDe{~@=DyHen9kCEwc`G+&?~ zbUZBF(R2u1_QJNV(~M`5{Qo19Yxyp3$TDy(VmlnOu)ys#4<}J4LwnmUnkva_6e)-}u;6nS3_@Oue< ziQqb#zx};+AxLIL7CSRL2qU;GS?Kv}YwUIhAWQB)Fxta<^Ba9LREN5sL;xcL4}CD? zIV34R>uFd)YmCcZEC!*b!}6+4Tr zSsu=(Ra-3#pik?A^YzrYlM$2}L+HSAnYQB8d&M_dZsVq^`(-kp4umAwEsszwN&PW$ zs>JqAzphPA@eQj^S1y#|LaUzF6I5E>$dl= zzm?E`45Xg}x)RpGx5ulu#{TMVV2Zcrw*}zCa1Lp8h?e>Z1TuzUSL1tPEKi~JOA%Zs zoKf8MVKz{>MdTls8e@SPCGKX`OKk`L84$!dwN~8$Q$#B16cDeEDN$6g?twu~kp`~T zp%&$Xq&3Fq56dUWg}G4*noZlGmfms&C=d3!knR`egfIdc_*Obc!&-PA)PQZQR>qXWLW&vqz1}!BPH*aUE<|_T86L* zYpTXfu}~dT*RoarU-?`K;JIJ4a*ehKVhP$t;n1ulRmg*e#Mbof+cb5Y1TIZdHBMd6 zCn%MY#rAk!?Qa*gws|i>&L&vTDsyxlc9KSU<@Wp>NQ8g=`b$23ORxC*_t$bhi=~v> z?SFLo$CFBF;Qqoj@VxFT7{Qp0$JA-o)-(appd}Xo@B3Q%A6U(u=;63oG~JdEo0Bnu zzaE-k24R4yN2=z~1aH9p-fSVRvn z!9vPHSG^U;=TU&thgBUeL;LeXIp&At-_HnE1ovUT?H1eHub%<@FcW@t5x&vg{yMZQ z=lg4Ek344JA28#$7w_9h4Uzx2LfrFHZHr8xb6M~J>4{ley6nM}8%XPyxt^Ev@mK;F z6YV3HatCQJt0InEEmbIA%N}_CBOjZo){H*$0O5pL3hG4a%tn*>25e2isPP#RFE_GOeP2Q?sbI;2K(xT~i>gL8FSBpYZ z&pc~r{pbNaVcWe;Caeo=%X%+=0a1Zov^q9?oZze|Men99(2iC**Ot3L>sa0kizSg@ zTyu1*zLP4E10Mblpo}G$%RL0qw|jM_-&DSn7ESX#g_f_FR*OYr3~>>ii38829$!~} zqbUoBUSjrGA>cVdO6|d1l<{jx|Kddv^vxaH4gI-2ldE-(mm=lMmVtUzc(%N*JLe@B zZW@ObHoMAS_*6qt`QS!`WgaF>67IWwJ{wP+IIXJ1O2r_cr>t1O2rE~F=3HD^h#0OpU~w8G3@3TD+|0d!}H zwZ^*2Bssf7RfI*F?)T)6$=f)#GP&Sy>u!I0-M&su76J|d3+$PKg~o;eFrI$Q%l&0= zjrg|#{9RrfKX-mk_56@xPUqfE=@E3W3F>1=U6UGHX4b^!}%x0BP^)KZ`YP@ch1 z9&*%dh3CUOdNS6f8=FfDD%fe_%uK%4bS(jFrTLV^YrwK?2MuysRPC~KX_zn>&y`Zh z0rW6613}YIt8NXhV9$-I>4Mj~7hW=e>4nT5c~P6htNSDqz`(>K=H;$0`R&PQP%tHc z*A~bgT0FQP_Xm0;sq*Rq&8YOMnAQMvM0I>T5c1P{#HUp1rXa@m!>G7bMPms+hBwPU z;2#!=EoZW>zXQ0bGxz{?Y;C2RZ<;ca44mT70_(kM@{C$GQfpTPHpnMR0E4xUdWc26 z?RyTgiUX5Nmon#A72+jI`LexTIKX^zz`~O56DLLCLI4g8ZqaN(@rLt3a_bBZPmvdk z{R&#Ob5PKw&Bj<`LFnp!e>fYT%nNmKZkI0hRbK{g+%(_BbDvavX?aN&gV`vy2g~*G ze3UQIR?X&c88)Fv!>4s_bCqeuC_pNz&5?v`)D3r=76P8ZY+wY>bax@=4C7O4Jn@p% z?d!T)-9DdRhlETcj3Y;5ld5NLvX7PRE+?aS`ws#9Gn5C725@k;tDTh4X2(7>!17BP z+duD`h@U3HG2U9qwbI>&IiVS1-Pq)^lz!X{2SNh)xR7_h?KZg6&R2}CbY*`bw}LTD zKV$rP95Q`FlykFJ$eCU^eqX zSgp`#FPkie5)6CphDly7jC4NC6G@4c&cl+UJF#J!DkZ-3GimHhsFFByH+q9VRiX0E zmh6sLMF)#W#m`SMy$qVRu)4)_KvBZ4AYa2N&nsVg|3nHX041=1bwju|^;?hwi6FiZ zhj6*BrG&7tN19{IpDuIPtvg7@aYi9G=#ebT!*(lyAX&Mqn$`ZKW~?Vw&)QawW>W~g zaU@v-8NM+dI~!1~Qs}$Slu0|tLQbgQ=t}7~uTEdTuAAlc^YL}cXKE>C&;_a`W&(IL zOLnLv4*${v|8o$(bs2a2`{(O#)-_L>)4U!7g7Upidc0m6Z!}rluW!>p-4Hz}FsYTa zHoNjgZbv!23%Rp?WTqNF?38)ueY0s*djRHXeh4pQs2M411KlzGu5yL`wj(pxVog#cdCE83bK)sKNmy+Cf$T;HU+G7E2YlHEu6Eg*d3Gn(}py zgaPlHzzP_e5I4mrS}N!)Yr$dA_>~Ge_2za6s-gri=2a=Z579v`(Fyh_)?;3b10fdk zX6i)SKK%Qw;SA?m@LBOlTuKt6t$LeFJ)x2WeMDpgwTq2_P{1aN!* z{dM22uCK@EDW87#a%RFZ>^P?5S+paL;yuOs8L)r}9*q|AAcB7}4Cv$S>-paG4upOd zG!OGzFU`)_Gktz;{L!SQ&hpOyHt-LQC$#T&x$wHHZOSa4EaQnR9cPnW- z}ZX#H|)d3z?+-jFj+q+P3R=)(|xiTi>Y9crMyEwQ?o!=*{LELg~?XAk|! zr|8c4RqofN&T@V=mW08&G)Eo#&;_!p32qLhAIVRiXU*Ph^m~!mD`njNu1X5%yXEny+Ly7#)lum3oy}; z)3(}4<90vSHqg*E(QebA?ZZiq^}&{1#B#MiK#CGXJvm%hDK450%=;BtO^l#D#PRTh z&Z87`Xh6U*hg|jY#sjeni7WX4u}qcJ6;?WTJZl=p&g^5_-2VD?->?@b!aD1aDTo2Hp3zy<2e91zJvJn{E`43Ps<;wt~!Fo zNJ?Fb?>hZL^xv^z-L0V>yIw)eudUin4%%{ef8O@%9Tsp?q$lGEkC9`|w=!dWwib*c^$D1xaHx<9tLb2S2yhvp(deR0c5ATl(h5heX|X05gQU zMG8%J+sIK$k@@R$;aTqY#|LUW$>e!T(}lq&Pb+3Ing?;vC&dUKhUkYO_WL zo|pheq3n3ZTy%yJy2PIk;l?-y+Y#0w1Oemu!A2g;GWAt5EJ=_yDQRHF@Sc3Q*bjz5 z2w6m6zLN%`$xA5@=q4rI5$6UFD;}$XRMPy=Fi+Z& z&0vgVI_G`Y;HWOiRD_tLRME>sOLb``GMLA~j|^{lzbI>BN7i)`New-p=qi|+aD?Mp zvot|(7af29x^3A5AM?@2d*AeP_eNpJiMPI<|F*pU;TrL;0nGn^CE?@sBliy6BQ9s3 z$_4)Xk(obt!Dw85OL|-foq+c&*%ZZy`J-A6N{Du=6=r?p-ATDAaSp`H8TA}2z*HeY zvId+tZjYTK53N43wZ5q+$e{eJ$wXUXjbK{+oYijhdfqMDvWNrqeVnUM*x;sa(ADTy zY>!w(+p}j@oTwv_JbueYVQtSR)=cf7IKdjv4bD}Sir8jLk`MBlQrrt@lx?>wrOd9^ zBn%V!+;j0#|7#5mopAgkm&ysp(4p#$;V^VZmC(rcxT=5se4 z#?5_KB&GZUBcl~BpI%;d?HhuH1+3a+?)om~tCl4X*7IF!9!cd1{ih^};yew&`VQhO ziNb)<2~}*!KR6Uqo02Okx8n%6!pNklxkff-jS||v7v*W5r&Nt#WsTh%TT9xKOuhMJ zHmJD7G40BO&<8m)Srs$8SkyGn1S@TS{F(1=w?kJpo6{9o$}Q*iyTfjsgHZ@1t!ggv z&PISQ>N2n8me`>lNZ;#lrU3wcrJhQ|v6Rf-?l0+qw>L?C`)oe?5xaUa$zZ{ZU}7(? zr{jMWz&~7^q`^AgU!UIr{JIaCSWg14h89@U^W*io4@cud(j_`p<17An3}PQcPSzUw zem-orM_LZDu#gFtpd5sp4wQu0>%(L8aSIcOh>srvS7qv8;?E})M)BO#MkQ1YpBFDq2G zH<5x2ob2fb{bwlNHytb!SYFTFxJ1q~ES3J7F1k|=aL?!+)Mr${Rm*1$;J)Cy?J$Jp zJ9S^LO7agzxCV&@nj6L17sSwWDhsdimDxk<-T|hE(!xn8j3oyK+%%mqUaV@Y`mOzU zznxpxjY^fUtm)BHm04PKy^0?*fJ<*S_vDJADM8n_(sA@Ub6=UE_OdVBv7uLxUor=8 zOv=a5nLBa|1-`VtS+P8<>l|DQ&k5=zT-5-#@Ap!tQW?Trl^)$OF7`i!X=j z1iQ5DZoS$+Pw0X3^fm&8s~z{iFZvffnF z1|E$*3x;8TPr?0<0IpnIAeO^9>3mY%KM}y{ZAvzh+(We##>)o4r4Ge9gLaehKxdY=H#Vht4h9CB%v)yFx}n3 z?8gcFykCzysC=|-4J(&&CC32^Lnw=FS#5OOqXQa}bK;dqY$s^|Vz_xPs5uDIqARJr z%*rNmyeJ~oO+KU|fFhwhNy%GEhD^ek z9da?n8Yc4=o7wZfjo*KaVEmG>=jZ+BBpSr(?-Kf@0gOcb`r1e1k9dC>7)IvfTgUSI zw_f-2al1Ltw{?w?GDh}No@{r=+l}&)a@g>9_(0ysK9npfKj-Jck%yKa=+%rJ)r*iV z+G3eCmoA(ykb0H_jWnb6JnqjcuwEdD19=BH$yWN~G=}9G;aqTJwxD-rVQMwyZB2IZ z$Upp_|M~sb|NPJAVcE+2197oxvDz(sno3AHj-@cotfw>GEsZBmm^G#~C6gODc+F|B zG>HKIyk#%i&MbqwArbd&po}5}urr^gr&sNGrUhgGV`Bl%V!vc#txV^gD#y?*eZMt} zLuA^cIxpexgJdq%?T3!%VV3p#3hQxQ5os1Kt0b>5e#ZH1;Z>NsGdl#dgSacSz#Tmo zEEjRIxxMbXle}MdD=GXD zm{|t*mTG;xv18*W7*v5_IncxwBUecQ`$oPNG-;fecLG9{n|E1No!x{9C*R++0|RlLWe7}`gD6-e!8PsiiW0Or0Nzq}E6b=Uo`0dhRJYX_5%h-k#aN9-ki;Wc$#dh0<;hF zYhCj_Z`24xT192NW+i>3=%2iMz(Sv}%QQNHavsljssUbJCx7xW&JOp>?a56r@LSh+ zVpk%#j@X{WcCqL=s(I=8a;FPCbo^Mzlce#uUH6-H*AyWgs8JP-IqTF#rqcFD{^l1T zL4Vz1sg5OeN?n;H<$9IRxoaA+fBrE+oUnDX{G=wHkvcCdVpW+H!n@7eofGzc@H1Fw zD-3kgvh|@`Y_zaulW6x@0kAFq;{?|EKtPhi+OLV&muqmlGe!i6QPhD{Wm5oy+>k33 zttF?Q7(>`D4$A_)b#L3;kLl=9KSK)W%SqvSqX(Ad>$hY27eU|*n$9PS+G243#-P|5#+(5sF#cVust1? z`RcqYY=A$cmxb@>@pRa%kDTzmmouA1({736`gXBgM!Joh&cifT>l$o=xk{sq7_9vA zEV2g;H6rvS^E#!^I2~KfXI}x$^m&#HJWNz)itzkKu}Mc(9Tf|G`XhwjA&YmEcg=C| zWK*8m@yg=(8;eC6!viZDQ$SOX3=a`exr;_0;qrV_+VtaJ3u*n3sC(TGQ0_dEUdf~& zF|^x4Amag`hyrh5oB-q66I8i(aN#`MkKSlJ$#%Ch$SNQ~Jbu!O2cXyY_L^Jd>t)xk zC5Y(B2Y(F-U{xzsLBuD^BnhfUo_pfE=%hR!fYh0`wlm9LT;zv6Kenzk!%htFO_ilZ zkw+djlxEeW_!-pET^$yH`8xV*Nwq6Ku!c#x4=dj<%{+QsB*FFa*Q=BLZIdB zJDaZ(;~&FCB9OyC^n1#i~!#%kq5e>SlTP352?w*O{f8;F$--u|ghKiQOSamY`JPd&^JH8hZM@6`#z!!X2x% zOLlG>j1Z*Ftf2_9 zTEp!3aSTQulMM3H)Hfn_dT>7)^6E$=dnzF9=iX5D9Hxt{O4u4neZR25s3G_f=0#MBDk zZPgSVp}OB5Dg6ZmuiW7Wpb@~*p>ZqkYM@~#g2ZY5u?Z|`>Et}Bj5KpuRsz8#*@ZK# zrV6AaPL*nitx_3fRoieBuC0E*?rMKF8L&jq8MM))KzCy9ufKjjrIaFO3beFhxjCYC`8EZXCb;hRN9}?& zwlCY#(utVV&~UFIhg!NJ+Q0F#tL1>CsFyVwja16q&+L)%)1$s#5$eCsrlU6;VORnG z2;gFG#yaLg0oGa9fd9Hb8dkyhr0aJk8{C%>4um;sp?W_9Bzk32A{lt(EiO+8qudRT z5V)6Nb~TjHXmS*@sYn7c#1KqC56{^ z&m4Sx{HUkRgl(N;>*yE+pfoEu-cUJ{KO?;Xec0+>lN>zZMn2DQZ-DeI;b^skEr)UP2bf)k~^($;De>QV7Ru2r|0^A3fpRkwRco`qxKueX5om#SGpSn=02bzBC0Bn5HZuVFnYwUs=4KrKoT(dJkyp{|y8 zxu~0JdAxu9_1D53OD2t`*yhZA`Ll}^@mLx-C%M)a`}5F>T_C}{uWX})Yy}d)DBNK- zqnr=reKfUPgrU)$(5XCp=VDv^4W>?1ZcrpXkHzfGF`vCl=kN7Mx_)m6=Jv`hL~vf|6>!x~_j-NZqS(QY50fVeK%ggW1Ycc z#KFuT=pT7=(b-WYgJNYyr169`sifL1&^Gc7E=P%vx^!o5e!$f0@j3>xnS>B3C))=N zB~L>6lK7gD=O~_9hgj3(`8=;<$^hY#&f7IAU7F|sbK8+ZYd$Is;6}-X%)kw>Oep#2 zq&CgAg-`V_Ny5m(ADAE@-!3U7v7wX*w5ciEv(_*M8VfyH57E~K^qNi{LrJ3~9p9o$ zOOPir6@W*A=j;~4*{o7H$6)pit-3{%x>5z^Ed5bdOScM1EK1n-{7KfkW#vr216UrF zT!Xgj!(^>m%M+J^eOn~}RrI)jq)6CSwpFeBH1y)Qz^y??7--R_tfFa*9Y$GJ_UG5H z-*f@jVI=LnSy4;5_1CTNqOt_s-|6S^~c&#`*XPfSU!TJ%WMMWxari6ih8v! zyqO(0l{2$F8}kf^XV(3SO48@kbyru5?GPVYLrb+X8}WXcd&v23NV?KP7{$^|K$_$& zFd_dOIdL#EY?#Tkydt<>2;kZDZvp(yz;c#0@LV{lsNNry^SgF7cIIzZ()A6+z?kRE zz&cZ(oo0G#fCVM1Efwd?HO?`U5~)02FK;5@og9;aN(h`YqZ?V=h|L;}brnrfN ziBGVN$KzD0MXUV$>wYRQf?#zmA>8z!y3o58W3wOGw>AN+eXz!GOcd>0C1odm*SB)K zxkUmJ=>u@*?e?&h2(d~H0nb27LQ~n+T_dfZ6%?vrCnvSel3E#wXo2yQthcMu_#!cY zXHz#VC8YAE+x9i|{XmkhbFjR?z{PC54=1xAiRFGmJBb-ok?X}G0UX6rqvA)7(LR@( z8x&`mdX>xn_3Jlh8DGEtx>aEUVo<+;*g%qmAc4oA+_zx)0rCwd6To>Xs%q{C#~UNh+zo*du62P-*xTL$aS^X*0`NsnI52~l>2lNG(|oC{#5-s7K(PTW zNs5^X;Jf^Z=P8h8Av=CPRODkoaTuhf*6lQ1`*ZcRky572y_qHLinM2T6j?K`>T7%E zmwnY7s5yT;UT?hOaA$WAV7bAL;Du^bXj6Svu4cFQ92 z6;9}X$lHm?P|_ZMOq`^l`YVj^;xJ50`8jfV z6;pt{W3YB(A1J7~>$2Nd&q1*FtEP%AsR9cl0xbcY<_&Su@)Hp7z1{43338)HNd%Ht zNTx1p`LBy2O$(^cE^64GX7v(6L%U5q{g}DFM_rTzo=yc|8|>#uCX%?j z^Y7o(fmcN=QiG9|KY#u8Xo8@~5KFZ*)-`Jzc@w~iNRpzGn;CZWFc~?Mu+>P3%W{7N zWFC;`aJo(8Qnq07GoQO*Uaj`$ea8SksnIaX>dUb&EM*|f&~{^PUm5ILS+#@NO25LV zji-Z-_+%8O7JDr=(B11(Qs8-8%%=Ykz^cM3PtxtMT|KIZsF8>s^g(o&cDcR=Yl8p) zfB;EEK~%i8Okj2>w-ny@wkaX?kjlG?I~vZTIkfX2+)1;6^%11qhpJg2fM@CXq0SD< zXW*pi@naSIWG_ukN@#d#o*feO!`Lrjk$cf`+l2;*T>nWk{5Xcwk4e0T_T^P+#0=TN zhtP12?|154V#vl#mjp1BUwoSW$>WnSp3mcUnOn24>GI-ud*I4|;4MZyhr3`$ z`Fhy~A6C4)fc5x4k7D{^ds5B?5g@!Mmz^N=2v`Ou3FsgCIgMwo9Khyy?41vFfx=A6 z3Caa<7YH?i@7e)y{GEqM#+PqjIAf+@0Q}`NW!p2v=`+^}JjZoDh*pQw(yIGWvMoEB z1L5Cv;|w+<@CBAMZCace=R&)9?0auAjZtxfJZ8wse22B)fvu7Y$)@1E~B$ko)Uj=}M#w``tSEYw7 zkL&p`rIx_XIle*;Mh2D!H~{6y50fkoys$Zb{w4YL^Ybk!tIjMEz>6@TNn%w2L&~~A zUY)!?ETa+_CCfzuU)nQGIOLE?6Vm3sT(34<$H8E7ya0qnhaev$;uIA@*~%XnSoQe- zsE;JujaOPkqZP(ZSdD0wo7SCi;nEpm$kM*<9l4KJm2d>k&!A+sEPb~ejby_$2eMD(Y8V>>tedz z!LwT>K!%ml>uFq3H+ThwJDy8kvE?m^0^3QtzOd)9)T-&>dcVGZXci>WFA+Djk_WsD z##UGn$bQm9{09@YX0yU}}&Cna>F>+pmNMbCJ=D0w!h|6fssX!0`RgxTCB1zaSX2K-08z2qMAJGA$h{rS^iI0Ep4 zga=pw`-MAp{aj9-bj-Osm1vy7VGI}pX@G59uNFxM7Ey4BVK1Ee{qO$+YwD%LmBHAw zOCty_rj^6OgX?KUy{kF-m2lm~M1AapIiFeeAhe;mf zGRQLS=`fB9Vr{_K-2!Tfl$h_k+_!8y@KY&BrJ}-~!(FTV)wSH^EK%Er04| zUm;{1d}bU;zY9wzw7gLw6@d>KB<#=dWx~XBg2e-^@0X_FueTeE1aRQu2gBLLbAen5 z3TnAl@JyjVA{k1)th5LiJ%I!OQ$Vc0iAiiV8-?w%m)1B69HU)2g>H2a`jHe^)K>_y zrr)8bWF|cBT6z?s$dK>`C)&)hFt~4s$>P$X*R_!CdNVt5Z$oMo8A4^&Hf<+ zzlYFctGyhcybr)EmUY;3CY-g0AtZ9)G=%b^h7=ma&gr$QfQ&)N-4Ge>rfUU0LjFd^ zt{G#UOZhqd-E9#09T+a(5p|=~9fT>5OR7H|k0^zWw8otisq2L%r$!XZ{7K_xdwpJt z*?8hFPHO%tH_?R{gy+EhzdycxfNu)b!v1Yx6LtT-9=j;l)pD&HHbKMgcX}##o0(hY+K{ZHR>KsK&XTYDOXz}ALm*!HkISO{kw;%#Fph&cR z-z1*8Axk@nH0=8z2}K#}@jGT8Z!4uu#PG*>g9Ctb{oew9-;NFy$ ziKFBHiAt5ryDvu~4`v2*Ycp9ghP|>be9J5P{q=F$F59w9Bb3}!2AB~ijk?ZQh9Pe% zhfl>FB?=a~H66_rPKowiq3j>`Cv`_v7?VFWAzg!`HF!py)DqaevkMJrJQZ-vB}Of2A~GnK+DF%kj(6BxqI zh*ZUr(}(jYQ6QlYofF9vu?^EiT15M4BAG2N;E^q5K@77tK;Qz5={&@#Tq9xNhnSZm z0dspsNkTucz2@@un^>&hU%$S^q5pcV%4R2p6B>R<%{6klVdEv`jYOC9g=pR(AGXGV z4RVM<=mlI1MjPd^A-S#>jWp|k)~f0c;H#jM!`ln8}s;lo-hGJ ze+D|ua!d3d+FCfDK@?i+VFTtMh=lWI$-wiEi3G5^wQ<}A!1Rt3Ib1)gRBJ%kZ)b=V z_%)d;H=ZBI&cvEb@!mjZ3^otx>Gm|=i*-LWfC)4NnB}x`Kdh+aQeLvS`eJbtk7hUq zdtXABdV)$kSA*^OOywlp`tbVwKmX^~r?d^b9{ZK)1aj2CRPzD!?5>v!<- z{#cZCb!;h<(45B^+<_;oPmFKG1lo~lW><8T18R@RR32*5>VEz28+HD-8)tJIt{A!mJAkSZ*~?`_<@l zxr|v#8Eg1K?urA4alDrhe4ZQ0OaCT-A%;3HcCGXo;H&V5ysD1t%ji6-TM9-^4<(n~ zsWGQqfxFRHe;SlA=w8&(A=rt_9Ai{?ZzQ=mD}{QWe|p;7e-yPK0Y08rxjR&vc!T~) z3Sual>;R;|v{!zT=Rnx!I{2y-{pY1b0K-T8q=Rl{neCBVHv0_-Oy{dkwcn%f*YhqJ zSo#A`Le{~8VD92?geb}}`^Zi@{<_`1?bc||cz}-54FR0*CH%Ilb*rYCs%3}kIFjsC z)IIEQC4ZS%Q<(t%lYLHmf_^bR4w0OHAP7*O*-;5GQhIjMx3l32Lc$T_;#Q6aB?dGD zPu;~~yF0!18H~T(k7{$iozbRa<)o97RxW;MR6&=$T1akIv{Xw?c3L&jL{WadC(rWA z8|u7~2QxNB9Re*X5@$9KvI4FSag4vG7zZawin$hdWpm37QUZW0g@j_wq}JNf3#0fq zx{3rY+K$wta;q8sHF-&~4t)T+O3J44Xd?rCdV4-dZ;$|uh?Tzuo=XfGrFW!%U!0}q z1*rklhQUHu0(euj6tBF{2Wr1tOB_j6P$@!Fsn=|cF~cj39?G)Iy@|Ix81ZG`tN?sE z!;)T7UJ94(sd@*@NLrIOK4`ikA;6nKNxx*=7CAF;Rl|=J8V8V3C``7PP2NH|M(}Fn zw!7ouvMc^+h-Erp+xM;dcGmR9evxoS5NMwU4q;r#ROP}j1ixuLKg(zin#eG^o0gbJ ziBGzHw<84b)esC=4XY8xw?x)MOc%V53SVvR$fwGk)e&iF=R5tQqm z*V_6RyA93bPSAH^tA3?<+L4N?Fi24;X9BbMI`1r@OA9hn9&A0_z@ER6qdCc^lyWcCnVgd#)24 zZ|5U#cbDryy4pnz_CQG_u7rdnUq5A>cDbS>3*?;#T6yN3?1z(gZNYoRd%dMeIPx6XKu|BY(ZK3%_5o`*)UD(P&bh# z-uiKJ?J$wjg$f^1+7x-LF76Ig>*f}%CLCT=o*Q6#6-4q6$Qelb1=^!KKR>ZXA~#8n z-){-tFJ$0d)!vM^51Y0Nthlx-qR8mys@U8-vbYl4s76Ra})a$fIamii$u64n1qrRdMryM>; z^SIyd4t@M57JB-#1NM@5Rx`-tl`@xdW_0EFnEM+L-ro#f#_8wd`M2)(u66AFyXEB$ z_I`c5&6%Hz(d5Hg90yPDx6;FpLVEZP_XCNX^ueJ+BGjGtyS*gd>s9R#hoO{y(;F#D zux1!d-S(!Us>+T#ofUS%YmIToVr?bj73_Ym{>}KOS;fPx|K?FGDtKa1t-h(?t1Sj7~^~- z)#`dXKr>!ix(W&sPi5~x}A~>M=YhunJEidm8O7st7UgkcKi66yVblmUMaKb6-0d zji*lA;<~Z1ZJP7JIZ@pVeo+wWUat7irCIEwF-^{la_sm=08iZRu-&%Npm6$60i5U4 z6b23|1b4ZqN#I=zVbsH4Ph(N`hl$EV6}8{fT@CL6=ln2I?N=4&piRow8Zv{rf{sFYSQw`YTYQ(s^$!*YPf&z*Tx>rVo(g_ zttmXnq|>JtpFG8Xqw(1pT8Q*TV&9Um!j46 z)2gK-T4!cXbn7f^MuD0L%qBs%-d`TA%ftOqq(yg>`hKzQp&Hv`agrf#7Z8z@e-s&~ z+SHWAY#1OZjo{_xKsNu8{L<@rmqC$fs^VTVE2{b(6s>{Ol3Oc{xzq^)X@T(t%K{r1 z@`HTWb}3aS0TyLckw!qu#WQfDrRE7UOt7&w3UnKUaCYMYXB+_pFk0f6qIs_Blk}vp z=GqPGObdf(jbJ|r%hND?ehrKyxUNV5pNdk~fH>f^1Bd(cCQsY_^XtX+Ck9k&NYJ%v zZG$Ow=6v`P;+OBO33nl9bvfXfB0}g25@&}+laJ1RB8`DGQBqnYS?)`-An#*K854OH zOCnl1I;`en%5m7fZBzhE0LyKkLfA9zz;^e~|9YI#uaF zT77`>GX(4#4v81@X~2))S-Y2nVl{A^;RKD=$1U%|M357q`2)z_nZ%XwVk;8v~lO5e}1Wd8VNQE=Ysx z?U`oHH|24jYwJTb9wmPLtfuV>VO6j@l1@0wA_$aNasw46Na1>j?Gh1()0yj7ew<)b zSd^JRS7Ifw5YX-@6L2P+Km{ier&N`d0B$I%Ro9v4*e20~+a+5HP{{3|>$}`Jeh4dhRnNAjO|JqrofZbJCz%0=2hLc3uc&0wkTaNk$^~aPo?So!qvLWb~J#$ zGr)Kn)ZkeEP~rGn{7#%|F%J$Jn1is~kcRK(H_Z-pfD%*4`Kh7vMo2sd69g5^kT8@C z4D#;~z+X#AFIIiLszwn6BKSW5xlTyN1LYoCkq0T|0KePs*AmANusgsj00wyyHz&&J zkcoa#*U{%g>4cJjr?bUV@mF`#RO2RM`qtJC_4CfmqaU19O9rkoPkP|FYhm{6K@7=n zn_z6`by^$-R~de@rzZ9z*Hin$wzS8y1jP2DY)bzPTAhtGg6CWm$_EH|Xb0;mhX)@m z(y$vr4L#FsE`?3!e%aR9WL(_;&#!wQ*c2a^rYbDzZmI363OqK{BxN3w=5TBm-R^WM zRc;XhoL9T+X$@XNS)pJ9#z-y^`Qi!SiYTK?#dzT?0W1RC(S9SjRr)=&Q3^u6blwLm zyb*j!Te%9jLQ16VkQXD_(T}9>rNz4Rvu+4h02zu!7KH#CT2Y*PwJN;<@TPX z#m%S=1Hw;=a~1rt7lW-&UMp+Bj&@f0GzEn@#ljj0p!_-G(6!P!!Db6 zJgfF{?p{|Qy+}-*&7HVhK(>N?(DitxaFBZX#-QG8m1ccv z)y^<=9UWZ3O~xVz8gLICNdpYUftI6w41u52ds=2f)7(Eyg0 zcxcOZb9+6Ee5tf>xTrBI1^Z2^w`DkTmZzIh$!2zVH;tMlP*h*2U_!9o?RniV*PG?C zke(d0M5pSTBA52q2I3MZnzmmV1*P4lvOf$>vjX599V_0 z0CSjVt-ucj+ZqF2$TS2#zhf% zURYF_QUPnAR;0wJ5~-(CR5TE;g)Lg{aRyBtY+Ea6{9lF5b(+As1JWnbj3?DznP~5Q z$U~LFQF;X%*)`D%K<2Vn=#b2^?c3B$XX9Q-4MweeJi zH5Ak*ssUbh-BJ=vm!L3_YAatfO9@o@soj+1X}lrS+m$A`^|(M{{xxbt?=X()hFyn| z-1(b5!*pU-o#(W-*NvDe6RWHgpAR#s!tHf82HaOFQn6>h4P^u`AmnHK?T)0YV60(I z{7{*@6@2@mCFHF@!vnV#v_Ak8QFPplu^QHGs>X!v?U{({8(C4y9TPvSX~2`B&VWSt zUbPmt+s*ynyK$lUYP(yu2*9MjEDALl4Zx4R0OXGyNnd{~eTZ$D(eb=#^$Q}q9mJ7c8=B)mv1kpKv=7JAfz)qJrsdaPU$nG-Ue6zS zmZq6}1u0K93(S^sDQwrvrk4Lupa&-8NQH4EOIFXeXZBJ*#u8N%5#0t`wR@gu_&n$X_hUk4cW4ByjNf$tnG~NEZE4>Kox)FgcPTq5( zzC3Q5*mu2nvEzRJxT?}TRU|bIdcRu3_essnE%d(bTxCJDA)f2)s3Gk65XY*HW@qyG zE&4?9nERnDj%W`q7uC#_P?ZC^ud;e`eHi|^8Rs(TD0J_6&ZqA3d{-R&SruM*$d&DG ziqt1-RMw`~>mIWG%WWIMe{MRNOY^(h)OHX{n*dF4a48m$i3XZ-8I1J4pAIIYCRQib zhn*Io%@y%Kv5_WHV|SiiT%iT_saC54(vX?etb!Cd@%eg~2H~n><6%xM|H2@rsWL>w z6su+WVuPGs&&Q*=*PbAJaAfj@$pUwBG!-7SH!efR$wu=`4IQ8|LHGsJTAGGE!UvA5 zM~Zl%i$3jEtMhH?eM~2n?u+#Hy%_wD!)V8^f!U{o$4Ael?<1*8=)Xen^Lk^x-T zadXo#*-KI0)SV?H_PE<`j{AH*vhogk`!R&}KZdJQxdvwIJ6Fg)yvW>Gn#7uGr$UNK zWh=qTR9Oi$%yaEoxR4Mp`kVA^=g0lDNP@(jj7LBXlVXbqj#X@)$9OzRuD?|n^!fSu zk)_}S)lI)Y95!fhB_)GLzUpg827XJ0zdeeD8 zaY;A_OMSiUR(+Kx;e0%IU0drI!~^3WGYE<+BRu3Il_keR>?Sd>*)#~$;mZ8pG+WcI^msKv$y<7m&1;Lb>QImVxBA+1ehgLifyyr zQ!xapw~}bu^JDEx0G9-H-G=S3`UAgk)i)lDfsk-Pb>5%%$!u&@I}AIhSpG5jSwWjAw5DKwphX15rJ*)@76+I=L!NG? zY$aw?*9#YiE>FSv+n;ZbPsysgg$Ex#dB+^EhCxRzrrHBb7doGfyaNU{DyRC9vLZmI z+iqYJ+>&2YO1HagOVAKd#>1T_C-YarWzk7hvE6Mcnz-H`@2|T-+T6Eg6jvC3cTK%m zLa_?~Yxx4+Yy^BIw$#T`wx8X)ySU$ zc_lqCte@cBcw*frNAz{B({g!Z=f{HYPB~q;bUd!7>+AV-Dc=EXlr66B3DNE6o@Rg$ ze|}!KOQ88-_y7l|xr51Y-oHt}>k z`vJ0i2e3TrkyWgtd3?OC*Im1~ypaF(rI1*EH!fkHcijlxzdPZFnK<3fXQ_Tq(v5=s zvODfK{rYfR_5E&teO&GUfdEMP{MuU6k(~7<&nsm z%}Zizb*NC(z2GA&v^vg`IBVsy1c9bV5~%h_ddm_C9e|ADG#vt%Y8fkFTeeV>K3(Zw zfjjno+H?zb?`~8gucuk0H1b$`7#l_tz)EkPkOVEoG^nU~vpLcZ?{HjZ7PTg*0qtnn z>q5N54x;9Gy-Ul!gctN_S=RE?Me=TZjA0w>yB1*3%)&04U=zMdkVsCaeg+(`B!g z=V*K1?4Z(g0z8-0$xJrJVR}*5ob%&5_D)HnT%%I;^m)5?9LAxOogf?|&7dzdw)Z3{_51 zWYS2sQcn*~NJjGnYa$I`vjcH>aQz6LR~1QqH7%}mAOn!)l->`%;}!eYr*yz45KQHU zJgkez8naeKmJ2a6`v9xoQDkP^L*RaQIGisZD!v4rf-s0mX}_QYROb;?s8`Z@!c-7w zUy8J&fdH|AbvYy&w;R|rY?m;zJtCrenl6Cz&ehV!**InF$#5_adPLu zv~!K+{c+W#u7N4Q&0F#+0?$tY28rVOAoa7{>PJ*wEo3K)x=P|ie#*d8H$mIAOt(7( z@O-XOjZ0DL7Ac_Pvg`M^Ps&k3it_a$qX8n|zdj#zzCYd6-|ngbEUoWJ0(f~*J}eW` zePEwnB?C(wTx-d|r#JF<5K1(jntvV%H3X9k+_8j?9f}#EHS(lR%7C3*wt3)C6Ays& z#d5P=#C&LSbA!tQ&HpLgg=bjYydDs>GZuLR2}FG{Cz$3-1_(EeG;m?KmJpS6i^7-! z8(ivMj6(EbyI!MI>{eK%!YvRIV5h@od!ieMCQ(TjDr56}g7^n|KEYg%UmFKl_-R^Q>0O$9sX5gCw z=5AU-qr^Y(^WZptz8X%FJnT+RnKdJO$d?S^M&8tkiz@M;ca(PTo!{T0m%aTVo{eW= zp);2@o)5jt{JVr60vH3-xd8zJBOPbJ|7TJvX56Jrb>hW9=GrLCmdEQuj-Tr7eq8_q ziM=U^i1OckP@JZwNS}=+VYgF^%zFLN&^|=6Y?(wDoHZ-CUN>EnCvj0PNsB;&rfMu; zEIDN&AWaCorc^b6QLAQbM<6rcLycmlK{6ifMa$5dedDADxp9M&goqTVu9hF?r5sgY zWdlvXfD@PIRY5#Uk#%g3?RP2;7jF5($Pm(9Lzipy4@uQAATuy5tUcTE<5Nk)Z;tk~YH`{IB zt>IyZ)eU0^ATHAI)$IU+aS!bv7{G%^@Z;A`I;Q!o+^!^sXuGiEIRRpw3vGF2z~9m! z9_mm9cufT#S0Oar!;(PS;KJApv}Sa|~~TFfE~&SOChmrJ^~JT~}5} zuU;-mntJ}Lb)j2AVfQdRn%nqw;p)*4q%jf zY9P!UXO|t2&b;Tr0*{Vlc&-X9P4-c6E~}B`QCE5 z^o!W_!>sA+G|C}~h22($DR}{k-%{R*IT-Uuv$n>scj%JVK`r(AcqWOtiIDn*5tmh?Jn*R@S42VWXbm^hZ+ zlwK7uJ$AOcn2Pe6eka=fB0-NJkkahWOK*PYB0$hPIGOF&5~C8jT@7bu@Y$AKC%5tz z&c^2x8ZAiLkn8(NH?xP@l}X+DycrM_$cB%XSv7G$_qp@&{j)8M^N?|kGtc>afD|v; z`$}np^T)whMcw$tf$g|zzzzWCL6=fp1-asq_hhdDe7(PC7Y`NP(Va8)KB|UGaY@Fp zyocK&wp4B%e#vB5y7FWbiJz{D%Da)F=3?Rb4btShwF_tP@s{dGiXu5=k_eY&fR%)_H!Hc7YiB&h#Hz$4EYH5c3?>QX@qUbp z)EZ3)UYh_}JDN-_80L*<(&qL1!}YTAX1mUH6KTh)da;Jl*Je-Ue)Yam`74g0Kk2%A z)n$?{dG7=M3Mc!eAhS2FnsOd5Ca>4lnS4ygxdBq`cWQh9$n)vAl{4yADUG$>rOQ*$uVT!9n^wlyIIyW;38dLa=8R< zON$gx0~x?sFduzPbmKiAUORtiGBr#&JvB1NR9Ss*+2nRCF+@uu$rBmK!&2)Hk@|zC@jT=N#M9R}Q>+0Dset)+e zaaI6wI6z{xo7J`r?Gi(0I8mY)!j9Mj@wwl$0S3*ZN!%T=pgB}Q2c6KSlxL()0m#N+ zvAKR!wsk5cU)gPsx9efm=5uSag>~W%H!tQ;kp8(0hnBE12BwtB_uKv5AQ)}~O*{?$ zO83am2UX{880x*pJ)c__*G9V8(tj4cEDPy9^z>j*b37lBjdw%~0&KK7-fq$upHC)S z^?}_6JBF*4$3~r&=#tAJk~<>18qF=GNefD@ACEziuw@+?sj)P?l&#u=Flg7Oy+S1=;>j9+)=zl0vN~#7ZPw# z<*L&dO4ZPl!df;~>bnPsV^u&LIMXs3LRJ-rkvqolvX|5w%RL}xD2xg!c#!d~5_^)r zAp)jK9m9swV1+cCXUxysF}+%IL|N+AJQ3QCGpi|`;hd9^#-POz;7E0`oe1zuyL_0Vn5 zP}gEn0Fi{#J|4|S*+~=Z_ch5T7;+wGHJniSUK$*s38I26*@dV52B7~$+KE^?VKNJ= z`->Oy(CZi-0pqQ@@eJbXt!VVWMz8__EuFz&DJ)qqa>2p(k$(EFh^ztr;o7Q}!x?5! zo$p_t4>_GH2xov)wJLlEX+J2}s^)#wr+3(FJ}gtTqs@ZhPYm|~;4848h3t$6+Fn#3 z1yjQi-V{0dPAQ~YE{nE@Bjz4W7J44)*B}FMF^?GevRCegyGs5Qsta zDo0wP*`?yin2*W{voeRJQIOPq6$J^XiBbd0T>*`a4CQ^`K`o$ZGFvffNVn!m&JDuN z(bSBsjQoi#D>nyed;BDdV!3=O`Y0xKl@(=dk4AF-HdqI#;PVZ{)Z68Gm4dxJYa6E7 z!7Ll)@WYz#^S*Y*`SL^zu<9Ap;Nzjw6(jWc`f;dVf2&ez8>b z^wkEs5_JG}vzOGXb>odE)Hd5<0MSPu-my*L|NuK}H&= z<#D%?Yildl4Xb`7Sx}apKdl7wjeZ8)uwol~9~5?Oqz|DKVLK0wG^OX>0c->-Uk6`m z{7EP`JjnEtXQfy>(BM}xzI@k<1Tyq8C_^b9$HVn`-pJXM9J~kDdW*pmt641zi~uGt z8uP@@iM&VY1!eqw*y!;GQu*l1MYS&}dZ)gcXASi`=XPi1EA8Q)BIze~S;-Da@nuXdsJO zipmi!Hxk0f6^OfgkXWQ*Y7@svdswj1zI#viUwKR)l4GgvC?`CS!ni45LL$N9QLz== zTPU!BT#zRe#>oamM~;a)QmtB%ZB}jU1!+;jf1#?YmdXWrRzQM%1;Rg2`k`;VnW}R| zbWeu+OvlrT+V|HX1C%|hAk4_)rqf#=#u=wykPB)*koAUeoBGg4kJQZJW5NX}BYEsLx< zXeG&#^DScf;2P<9LjbQ1IIsW_l8|J0vv3Bx4xdl4Cm@MmpVxH?@>Tp!R67aIfst&U*=&C}=4RNyHDwk#tA|9H-E%uM& z@!avIv*vh}$XTOaF!JYMR6OK|Lr?!y$e7^)KdA~yh7Y^TVU~XX?u^ki^0eP>1IhUQ zwGW_r9s-56p-u+qco2@n8u)}HOhnaD%j+|v4GjUjf9V?!DuMdHU|4oH;x+_@U5*Fz z!S`$OF&!n4bvOTs12>8vowaJdzj0WDA>&!eQ7ox-W(|skoJ@d{+RUq;s!o6X28*Mw zM{_T4)&@qs(>Koir+n{w8ao>hl?47N2~N+TEdjicB#4tt`5igOi?%IdbUhQ5v7~b? z>7r6>9dD=IT8)lY60F;0+b)lc-~HA+S16Etq$zTnZ(Gzy$JALmVdguEH%cH&S3I9O zfi$>q*NqA3fZ{o&84ESx>ihNfuxpEEc>uzZ64MpuUBG_;*aceW33W>$FM;7@pl37H zhf&cl-?x>lVaWvoC-1RbJK)SlKsQKQTI6w>S1>ptv}4eH4qVVgs-_AZUS+25H7oNu zxecUw#pP03hYmIdhr_an{YWmwEOw>#%=2)b6~0S%$k8ZR9J%69JO*in&+EF#+x^|h z!rYX*_Aa3%1K-x}BwIl^eb31a8ApaHVfcgBf!3;Uj?e3s%K2T+n*-fzn5UjsQA?K2 zuUp)=O-LxHpH?BejgJf*_+3GFh!z?q7)$QRg2l)cdPfq)Sk~;jX!h|jnt5qr&CA1C z?%G9vc^U!&IRFnG_fYKl%HiBYxm3#fy)so_7@}7SMVkKjW#~vxf=XW+|F4~7;OQt_ zNDZ*&$Iy1)hK_)* z?M^+Al{==({E&SNpYUBuzQucoyfHv44G2MkE5n>9iXxI>T_>!h%PazShy|OjEb0(z z=lymEiRCqkXmUqGTR^%DRsKWtLaB81k(JahPq5zx1A^L=u-AyOR5IK6dt0ibOM{ME9=P0yAXM&m%Ld68o+g-Nr(igD+XHUK^I_Z9S!n5Fu++(I2KlIcg>+ev!z%zh$FbAm*e0LVNvbA;3x>3w1;keX_6^di>+5ii4W}y6 z&SolFI-7e@MOBV&iD4hDNLM>rg-WXg89FH()~gSxECK6p+cJfSkCValk4)rLOKAqM z4Mu$gx70w@&uQQ{zk)k>Xtw#M%4 z$1~(D=vW@K^@xx^Ja6TJ5BS zc3ewdy6t(=js^9aK2cz@?>EE&FG5SgJEdIOboLRf@0~yXkN~C)q^{{p$^v#v>4-I8 zNK4;smXJ3~tHPNS>s2N1+w%OSf%>G{$lbh{t5(BLjbme=FmQiWe8Y_1HI@mYrhC!# zMp0;(@V@qbuvl4Ed!S@Ez!ZChIv+@DfbSoznJBa&0gCT?kVm%HVq>d&Tikz=Y9xAh zpa35!v?FhW!l|#>c=nMT_i$VKHU;WLz{#^oN`!cA-FpN&WFW zRY6YXqVZw754(E9!@92=gAE)OvVU)a=Rf9He?~E9FmWY$OWvofY--h{07`+w<1&c` zc}LQOQJ0UVb3aK-XvOxM4b64dyx4H1uk}NI>thTh9?K(KG6~V`rnLWqrY*$hB7&idpJAhwtC21)k#5-+VE}!PI(01-Mi`!> zW!Av98z#9tzp`svwMSn98@K@IbFuD9I3h0FtncJ&C(x50Io(M!urysj+e7Q{yz8oZ zM+yuTS#_tOAt@R7^}6qak-s=>)eB{dno%PdM~fQ8Tpe*RqK3MU8v?lBE(_a509$j% zmvSR$);+x%H$41+@oyLLd^(TIQ1uS89Vq4>R;rE{#zYl+07=N8dhV%Kb^s%t_3BBE zc{+`DuZywnW7T_Ct}|xO*V9F%HnbPkk@Q=|YS4ds;@`>%-2f+TCc62 z-+#yRjC$cT++`4BFhKmY%5#_)2G3uf%YMDwu2)!TXg=NV)GTo?FJ!}Ql&0=Iir~Fe z^Mxe&c)M5ZCtl`(uqzA$@TyNn@e~gTfyd&%95({Jo(W9e>cJZ5Wt#;ow%$~@Wn~dRPtU$p^uTT?L;{chDogBn}KUc zBLnFh(**=$5oIg78ZmHp4Cl4{*79Sj@|Yjvxf7;2wh%TZyDg1YAg7aNv9!au9~_C@ zD1xe-9Frmk*AZWuq5*4O4f5)DtL64`yBv3GY0%~8MYQF0zdpQC0)!S~QGmJ5ao1O= zC*QGK_c4alBLed|E0LIi{*pTZe zP?e#j$|%bymfNp{Nz8H$7l5{qGC#}ODuG6O+s191%1?{{mI_cxXe8m&{)Ck--uue| zEFAUQxj%;Nq%f=F8IaIe~UU#(L~=8Am=r$)t7|_f*aOm zLE_m-vmz8`$vqNIrd$MV1Tz6lljn|CNk_8DoOy&dLeVl=3X?LJQBf?vX;*8gJz{Sp znM%sT&(3n!U(frQO(=9m?o?7%{{v|Qm{YF`P*H`~pQr``{lAwww>O2!{Lag`Hf+4~ z_LW=l3Er!Q%g@CJcq&x6Kq*bYP57bEBK9DuOE9Rv(Pib*s8iC?^hdEFcqaQFkzk- z&e@I7$n)0Qqv>n_UHsUh{A~>VX8=!!idq6yGBAuEldP$Te$2AKvEj1^B5j_Elt+zrMq((qi)>-b|d zRv5?JMk=NQnG_v?=Vf)9+7efDNYX_KYzx%DkL`EgRiQ1{&tf6{olRgGQCCowg}#aB zh1g`*8A|B7qJzZ>d`S$jrBleWpe*vVF8!he{YnG4IX?&hH~}ZbBk;KF7VQ$`SG9rH zZ3-bvcZm_`K}ZQ5ZSK0c0NicEf_=9?T~r$iNAj#@0Z$HnK>u7UB-xgb8i(zm<9L>n zwzwB1t_kHZvTD0JwMJC^oM9kcu2ymq@>r^&g6elyYAFk zK3?ZNOoSU)gY>9*Vco!r8bFTe+*~Krho3sotFobc7y!|ss?Cljcal|uh^Bu^2VfaZ zzvmSemb^kGZlTX8#a~yYVF=LH#z2EFf12amZbqvG=jQW%hyjI0;tkUZf_^Ru|DNwz zb2pCtxvs2dPAJ7PHL4p(uQr&0H<2G@S+l665Fw`@8)-5!VWSeEmuRr$j&rb6iS+DO z4GbdUBK6|XP4ZOY*ojeureFn4?E3T=IQcr&M6lImw^tT9Qq);FJS?H54wP$pAC7|6 zP4|s7oT2Lv!|Ob>;6-&J{s2*v@5rOEfIpYQ@a`t~G26_Op>INZK+JMPy2N-C6N;6`5uswMSw zF6yPA93)Wl<=>7w0)1DQVK2eG#oiOCmFbn@mfPLwUP;*)0(}F?g(C;u#Cw_P7#m|9 zQma=L(y>`b-QL{~>jzz5AFHrNS$!FP9zsEg#KvFu%fjN=c|H)2{wSc|L#(-Oa|bif z9}z5dtrWANoW{Dw8zaeNDIpStwBe&mSe_(cIlljlH6J_ueNpU9J87hWOT9o;5pxjKCun^wQSxFzn1tB+UA`VuY^|DGrKQ6k} zQhqv#-+r?{UvGa)z2Anf3Yn9?4h4*+APn8Dr5z0=Z^mIr5uphkjtLL9W^P(`>)jTW zghVc8uM*8ADrD)0bNSYA0Z(Wt3Mb$Yp4swAEmWApwB2r(3ly!Az5?XmJoVGa1NvD4 zI4RJ$BY;N$U_hV0R!xg)RWsH6^mrWFYO%fG#=-l4Jl#}94SUHGw=Bm<0(j`SOuKbG z?_mCd0WqlRTCvGFBmnp+0ZfPXLhc-(#GyHFJ9)bvoNQK@#~!(ZIqW(ztI0-#YxvZu zH=7lZrQc=xUh3SJe;v zma@V_lj3>1MnrD0M%hvm0HPfjb4dWVl5(Qm^=_D7+HSKEJ`k#edjd7jW{Yhc(cYj; zVCj5&yd(JXP9&!$X%N7;St&11X)~k#EA{lLwde&oo=l80#y?}RhCrSwxXQ%hbWTss z7>ig5V7xDqi6wU0BJ!c~7{y@_XGNaG?$0uO?Dn@W2%>y_zV279*0$JM!>J1)+Q_xHZxar{(%4lC0!R~hYPc{5WNdxVMGd&70A4Tp4x&-3 z9-3Y`2Rb=7Zt{`Q?g7H@c@km|OnT~ay)I#IDh*>GeuOLkH?pCRCr~QcBghT;@%{Zt(j61A4C?>fwloJrL*1se z(sze6?~aq4JYcP%rCnJg!EblVDzJiP*~z_Mcc>k~?fQHCKJP}v$lwKTlxn2P<7HJy zZ&xO9;LK+OdDx;PCpg1d)o&?G3P{f${X9g^QCV$a?bg%$0@}SLWe7M_hcbi&caju~ zB^NCc7Ih&1Ra#ytUZS+fqoQz;i2VrmrQ>;dKzVsqB+x~>rjrEl=FR|q8r$ldI_BQa zXFTL{3Qa!lmIomOY5z!ufo z$g=ZCX8^01qYj!ij&I*p^}wwA{2SYS&;rEu_VxKo?S(gC*k2pVVWkIIR3nQ!m=sa! z?mF0Z-_?N%2!Rs?IZis^x(%{pH~Mc$C(l8tMDlL4J>M77OoSUWsW&5ec~M_(nz|~Q z1-12&6b8<{_xlqE{{xPOb9ICFcwL78K7ne%n?{Yj38%f?&kO5gV%$w;vo{dy-=tus z-#G||(_xha7_l%|Nwq{+GSCQURy{e3@m$HmC_Sx_(_Zellz>pbs}(E2 zFh{-9w_6S1Z|;w(H{jy1+5Wn&&j7XuIY*^75-m+`GndWG6L1SchrN+B5m`aG?5n)$ z*C$0I{ZT{Tw29O+@-US&=_C+YJN6}gm_uT*Cff4Rs*#T(D5`#c8oJX9MxA?8S>c-A z0S`=(YkHH^l_6Fvpx9TIMcpEvfnKcX6_KT39C>k3MOE!bc^(BZ99}=>+2JuP9^^{q zFyqVshBE8>3V)MP&%E8w>DX&JdEMK?cX{?c>#zIe2pIyfZV!~L#V+Mc@JlVVvja6z z-|^;FuG4*evXnJfhYvZDeTX6n21$+wrTn0xKR4WQd+4X+hH=8JaN9J>Dk%#ki_Y@i z$CRKr-p%7zi?f@-FTD{OkGItB>)T@Y&84~z0wYh-cl0rVC5;hK?YU*2SPr&~ol^KQ zUdH@%wN$SaBgbKKrgPU;q_!qM-WU;Z1nOdJay5x^h8=6pSxK1UCPj<(e$ z2{jt_E?b%it3t3@f&4(D-;JQ|Sq=apcVw_=sQ@H7>jtU4kL_$cB_S2Eu@2cce-Gg4 zkL3H^6PtCW!*LQQHzkQdlKlWh&e7uJa23Iqb=?rQ+K_xC)nV+^=NkqmC+@W_+ojYZ z%QbKYm`oneAOCud3?v|w<#ZJ!3ksYi?qhs#m3*Y&0D5#8Ts27^q{%02*7ut_w!N}# z%CcSVPnU0PnLol<8?1L5jD;c&%X)xTzz)ZEHfQo?i!3Kks1)SlV z7;xBmSY)%zC^6${eleK!U9pslcH+- zt#q5O&!K^QP&*yCOF6ZGgRR!Pvx-CYl7J<#j^|NXhZam-(LN$+DY#*)qp$sGm(QkZ z6bmLuAP1ma?&OC4{Po&52^L5w(2PSkR^4;Ah0 z{!{yh>N$j1(fOB@0a!XoH_-QTB}igViMkCO3`wG0YkiES^NAa0mfdVNZ;Ky=^cpM? z9BKi1rXQ%ZK5(5l4ds}oVueecRNPMYP3qPBfKS=!{8-o$z{|7lr*M<20JSa-E{5lS z*DyXvTHiB1JNxPrqgVb3Lh12zJ65yNMD5uX>Nr&Z|Bn{b zq~O1m(x#lYC15mvd))F#4yJh>3Z^747K<`Z!@!l3jv1N4FXjEU()H;Jj9}pc4+<=@HU~wshwNNXw zYSHg7miSxb8hXjoOcRFCWgYW)P_1lc&)}U4h^V82^tSOA1e|{%bvepCN~7t4;{JY1 z(SF66ap|(Aq5$@1K(cg39f+GRm}b|pq~EBjf-FzsJol5_kIE`Y>Ogwnk9n}w#t@0& zYKGC*W!WsxFO6vl0d?<2jd?#)|b?zD|Px`T3 zo|tv6ojm6Gd_1=6^(wNlDC2$|`HM-5JuvE~O*S!DToiHXdR@eMvpq@waoH^jjI5-i zinAn@)|Y5CD5^ku7dwM=5^XUAAq&uSF5f~JMvh9wRLu{J7mwahzV~*G!Up;bnOx!? z2r#3Mk?tQc1+}dB*hyXHT9z9omQ}Bh5Li<$%hj@96CAo$JRm;sOEt<{?{s#oow$)I zdXV~SI7H_mC~shAUT&Q;9=W}Cs7CXSXlF*TF)1Y>QDIk?;{_sjH*L4gH&WpbbODlq zv#9;#nwxnAU4aw_2;j?Iegp~NZ{8dX%~VEqHXCFbDG~Yu&M}aalwgPejv`Oauw|2B z;055tN=uhSsl-p!w&V;XQol@?;^)dQoF{G9tdC3}&*wh=7|$HJ00Mv^&`2BN*biKaeFuYBlkK6r6 zqxih<3k!k=6Ya#6=rDU*k~wY!>+ucHP$#JN;~^80x25j+)|`y(X1`@V?xl1j*aWy0 zHSAQQ)UNGo0Lzmi53>|%L4Hz1aovSU8_g$DE=d5Z!x0UFFWMch>sA6-m!Rg@T=l4* zPq&x6nqn#e94kCIiNXZifxM`f$BXeWk$UVTF;Dq$IbK(4r^@%}0|>iMW=X&40=veZ z4?IHxUh#sMfdM<(B$FSAp!V_HNXgP{j|a3de1T|p&6=Q~s(7h>;aOECvv3JM4xxr- zg+uoz9U~I8uf_6>V|Gy5daRm(-o^1#C?TeNh+0Ui&h7cciK0Z#lYFM!C0*h~zL(6W zS-S&W04)yXBe>P3NWs<=(kP|ZJ6yN`TkVxwXvQQ@dLvMj3)l78RLH}1)47umPXqX5 zIAg;RGrIaF=m&xkK`Zy`A0I=H{djzyig3XUtlC`s6To}`wI*jw0@#`iMBv%fB4T;Y z^NB1xY=z&6_s>3i_Vz)xL#6WgCCNkTQ1NH!z87NIfRC;Dy|0`z{|41QP^E? z+jx$Rst%ha%Dw1+3E=V62@*)Ue-C~q>~EY+p04-PURiWU zPN7xdhbm7>3EJ_;;Y3JI7h6IuzNENbl%W@A5@H@;)=_8&vFj$K<44ZqV>Ft0D@7d` zITvl$Hxm7)msyZ91jq#-nE@sAqnz69B4k~HRkZXHJ_d}ij9l$csGwg|4mH507f%%a zT(^VD*9$7uX=3%bVoM0ZK6csv_G0yDe4K9*6Cv|IGm%dSHIo9D!_%P&&G zIhcq`jp13)pD_`+JqgBEq_3iB5U@vVCje%wVaS0N%J*IA_n@ry@$o^4M7dn~mdG0q zb^NxkoS>!o!u^mZ&7qBb3E)LKow*6nHT~gy!W8oim39@i<5-LD7Qz^X(|*5J;^dx2 z4tmj3{Zl>I2H)N@#rDsayJTPl@a=S^SKRIL?V@tIm}*+Hv$>m~95STq?*P`n%Y%>- zx+9L1E43HeBvsf!Uca1ghhqL#lbI(i%>!@w-91l z)JveW54`JR;Q?#o9xEs4`-6cdkDcO; z6LU;l>?B+-OlS>RmePZ@3jk?WyZ!ZbuA}<-`kIAle}Zn{%BRb)uFp#`fDVc_*49+Cf9rKF$1fM=xrbZ4;k3ty{@<0 zpqhpE?{fZI1m8>{b(ajBg&irDFx}v4__#n|k-8=sqKQ4*$7-6eEIFO9Fp?NvETmEkVIqhlcllcdedk8$ zvhVAV)r1FXM1)y4G}$5aH78Zlev4`7)qx21;oluQc8CDRt$sPIp!~n;TG*y9pmw{) zx}SGB)I=#vv0k>z4sI`|n5??pMfIgLu!L4!^M~%hbY#mO`0*%bR^4MVkR&mzQj^$E(*PEXNs3$?=FMtr#_gxkI8fv^@n9qY|dx-`Ri_fS`{A605ZwD zs5aWRYA8rZ!eN!$PD2M1$TVXHm8TIZ1S1Zrk|>kml+ww<53;5MmSPJ?-9y>?z*k`2 zAT|Bv^SKX#-Qy`QWM7oaeT$iv^d)e7rZ2=uGWI;gTppN!+g))8?0*@vfbd~Ywxh~~ z^5uxwpwr6rJN+8@Nl1b`mc9gVcf4{FOlHRAI|={vCuD@;?Y^s<-1RMVXQT(&1-*`` zx1dgtd<&prRhG*@O7FMNLpB?+@1@J{*wlz~6o|;ef6)5>VUh)A0toiD7qFUj1L!+B zPRK?yNb4GxeiUU*s!Df?ho0G(NG{~2lau^B7xRyq(Uvn4@P8A)YJno1x*JFr904>O zQ70>8(<>=AEAxz{wW~>3?&bpHA(&FJ>+e{0j;c=2b1h8)z0*q*XBb4$N5_R0RvE z)JtOin|{lkKLPw0Hy+iv7DYIbE`Zc`dDsv>PhJXzi*L-pRd+Jh?YE~{mr{x1dM2;1 zMgS+g=h6(~2Z>~0*QOY5l!Wr;(Q2dJg8T3#fAVzHI&BSh*?cm!lPq<7<#}<2#lO%M zkY{&1cHvu9OrDUN%2isec2ZxoO}8jK-9?5Ok!+wj0FecGekc#6nLYP&{CMPuT65Lo z*2tY>@ITkzrm7JNE4h?gnAku$=k@v`d>hII7$hB(f-80Rrt~(zx*r#-t^7QNbmcMV z;E*k|#uHt+NVcMy=xPUQrldA_0uyAlfe-;y3!u(N1oK-nhRRt-BkoSHz(q%JYi}}g z7H9P;9RgTC`0iZah4+9$P_)Wm<8mE17B}h@e4Zn}RVo(Xv7BbTOaYJI{yd~G`8BC= zHYhS$+$dRQ>GN*`Si)RlgbN+2%(5Hxkcu%&lH;8 z*u=kU=p4)n%lj|r+=1wLi;6t`*meOqZ(wqtpIl$0xCAFvk0Se6!K zSohIvt!Kdu0uGmp7@n*p!k4fvmx@w4#F|Sl82@-w(Zr0m2ZMRB1 z2V9DE(Y+0&uwm+4Ne_57vw72}()eysatbGoH9f8d_394*;2A4$aI2vyeq#N@#G^Y%eWZs-()FX!_Qhj^?&KanlkE zrG}!u74aOny^1o2U?dt@e5myl?n%0?`&i!1oj}T`BnOlRt0!#SHuQ5vG`zS|qMsBN zPz(?V-2Xm=2}TA-X_~+V%%s;@l7z8aM7}+jwrDz{70hVv`$A`AkqN6SvN>zb%Dz z$^|mbAq~1u>ilx)aDO`^D3CO_OhjHv#@`g+-m%vK=76KRyVNBM_#d>#AUAKQ+0w1MI%2p?iZ;7ZpOP$-* z6c6w{Gd{PuHqz}CEgf9xya9eV0|{|}ulwoD*`&&|fR1)PAl-s&wARa9Zg}~Z-EoIA z4sT`&;IfS1FNyNqWBpH~;siw}5KIX{OwF>(swE(6SVbPxRvt#NU9;FLKXf474Wd}| z?0hcfR@J3R!1%>rF^RL(M+ptgW=u^&IBH#>yw>_~KBgD`mqun}Hh z6TGH6+(}Koxt^F#?6gets+KosvFh7?nfYOvM?uv?mIL}{YxEABU||uwXp;FDcRR)~ zYBLijP>wEXkhREMsk!1rnsw=f=;>ZplD}L0Uw&@|SkC>a-n0**Ip~o7`E~2;R4&m? z-^ow0+vaY#yT3l4udlyOMW2r5aUO;qkeuf7n9RK}U##~^WxSE#fuP;8RbVSjxW_P* z#4ixqcrys<+Oz>EpT`?;k7tgql;U(Xo%4`huZB?dd=vXMGVg;I%T+<$r@Gv+xX{lq zCW;(y0NV1k4d+wjL>Q>gZLOIn@@~y&SYYTr^ZC!9{n-y&e%{nz$Oo=v>@#Ux?UL^5 z1w{#2<}j(skRToCSjyKMTPeKA0QtGyUi)x1SgH-O)c+=cp**Z6@E8EA+b(klma_7_ z19wi>ovB3`c=WK;*^wA2AQ*i(DE;L6Hx`3#&<}MGETBO1yvxHsaB)myGG`z@%{BR| znV{+qP3&@m#Xgj%wk@h?tS62tm!u)AOfoEmSN)E@T5{r7i>BKg4yzhNS?;^4gqM+i zH@c3_2mLHueL#Ub@#)@F4Xyyt0FTr|Q}Ku0YLB=7X-Idc!skXN!t`Da*1%=OQX}`t;ChIUyLoZ3_ge8w4OtK0zOTb-VfU^La zI&|hPwL9gzFJL~M7OEK_;VgeOi}mq%dwfZ@x=1h)6@*`$?6`3itP0xn8 zyhD)hF)_D1ew0z7vIWf72$o&{ zp@5c0cC36i>vxB>Zg%n_=HL@Am6eD!H>MPhJ?u;5wy>gw)XpFbY}Z{6Fs*8=?2lCb zr%DT9Gbgxdfz*9~+Ulm0B(mNgR#j%aVX$05xe`hrNNk(U{ko-(dP-R_Z*?gBpsu?W z>3ljA#XkQEX&mkyFUDHM1hC=~5x`}aC1D@|oN4zV0qj^l*1{6NF4}q9rIR~41-nyu zh}Rwk4*6=Mk6EJNlOF-RWpaYDRAo=J+rkLciu0@h@Vl)S5YXy2r(2cpZil|#U9@=E zZI%rz(EE+Fn$X%W0WMY5U->28gBq0Nx+oR^k(Xp*LnQzKn^E5oLOqyvkxnB44LDm< z!fyxbZfU6efbxgP90ct=3Q2A_KR>la;n4C$nM_;L-k=!b^arORWgJ-qJR0&`&ZSq z4o6(rmqAxn=U9y3jgOdwOB~-h^e>pXeoWL~)c9dqe{PU|04kj*iGw(cF--C_`%>?T z^Jx!G7qbc4MuNDMVsmR zt2KfRC*n>{`*-+$iy-{*yzZA}Ds@DHBtW(V;uMx~s`)NKY_o>o8u)v*H=PGX-S6Rk zxj7i+lf9C3_R8B<6@?S;QB}Zz8%_^}0eJ+=Duc%(0ty{LlJe+Sa z^R)2CQ)yi>t^;~{y;YmO8x#MD?Uq?pD7{5{;78{mfaR-!z?ag}DN6&}_Q~y&L+{dmDF!U78M+u}Cmfa5=7F%-`#l;Z71gvKiOxmm^fMI06+-|yZak;Fk zY6+gxx|jPa%gV*(Xk?Z5t0f$(urFvT4DTzj9svKyQnbl{f%uNj4>@8XE8GQsh%pM4 z6M0)~aI|?+B$s|jU5q1vzI?7W)HBBe6$QnzyqgtRl&mxk*~}(PtbiLkAPM8?Xbd-c zKy=o}^F_^!w5B$bEc5?8XIneg*t<5Ij_m4iIbGgsq_dH^{1dD3Q1{WBffGOO@9KFl zZ`K7f^)jWGqnhX8e7Tq`t$*ZmeMFg{B2*!RG6 zC8@+U-lN97fx3}%*Y?sXlrW$Q9?Iyc4JghMO5dm3ql20QtLHZv>fZ+NJBsCklxsGV zgBa-w+GNF_pEpK5;Y97`pb>;e^FsmaZwdJRIImJUssNQaeiYdAp`f3zgjGW_>+Lo% zGh*6uRX9P4T?FB&m>M6c7lmtiM-|8;T{Fs%LS)_C@C7E72 z`!tZs8OyR%x^HHCdH*~X(w@rzhE_o21VM? z!D`zk)>J#kG3PQf%MJ5-wL4)faJye2I=7Qs37P=xhe0;e)zf+r%|`R`1SOPV3Vl8u zO&&g9-ld=E;vPCVmj?bpw)Xx07$AW6H;V~60vL2KA?%MvR*Q-qUmJTe{XUU1>^qCL z$wNo|m<@OmvsdL2{t?0e0;F{=t&|sYq!f}pNac5z*QI)r&YZZ8raJ7liHEkNkgJxE z2s_^Htuf7>eJA1nJ%IU8-4LECa;_67yRsp+{)}IKQD_ci3n*~|$#OmaD4u`P!Z4-3 z->%yRGB8P~;Ji1TaW;f6UYlaVSkub=FrAF%ex6G?Or8k#KAdvOTMNYnXf>!_4XzOU z8p=!DCGA>CLCr#HgLR8(4qPR2tq@T}<`CM38bZ5}|Mg9s`W6uk_}jr|Wr0 z0?!))IF$rRO`Sp89ote)<@TGxV(2QO-l?T2>`^}Nz+>O-7crn#hpw#Kwt%cY2^CjE zNqBu?-jqjyVV5~-%wY}wtFE3Y$9~(Q>j_j8Fvy)FTA6;c#4u5p;AAPC!H%|Fben#e z&pzhzirwk>14dKw*Gy8e6GWjkab|O0ez1DA-&U@vMWIZp#vHH+2{EJJ?k{{WcX_jS zsxP*JocSJ|@oLKeE>3r%uvmEO`!ST#f1kb(gK*qK1pAX?xR-Gsx4dZ-BZSrq9FiTQZp&Q2IF{7-3frNXD&ksebT-ty{MO?YE1Pnb*zfw4p zXy;=1VtI+LHp99Lp4-xR$;pJ!#qGYpW$~wy&wmQw*=%G-dQ&HIZIB%7{5^svirSfu zre4~vj~Dfk`i|hg9&iLPH#LV8{>g(njJdq|Z}->dLo#r_khB-jv^9xyax#JLmw!O?6LD*??WSZG zGcfwCV-f_OH73{B$taUR@UX@&pp-juK)3mP*a9L0=knfmWp{+&7=(SwusYmMc+IF& z%XW3RK3-gpC<*ZMwF6sZ_I~11HH~D1(leeL3}>dsAeQC=hoe$yFbsPIH&e!?y4*Bm zpeX{9h;c+mXN~NlX-momBMqRMmfP?H7~aVkV4a|B+Z+jD#$}45Z2^r@KM2{EEDZz_ z$IGV!`~tQItw!MCun49f^Zal*lF)BVg$bD+fRtCW03M9LZ;$i3UdUaySN&XF|55E4 zOi}93-<6vMP&9@2=q-%HbnhH3hKB%>Gns&CF88D_S!hZbRmU1Clevyl-ZeCazaAqA zYY%ybIe5A*LfE1HqV3Q?1aQ3BY_N8a>s)e=yu+*Q?)bddMhax|Uk9-K2qW;@DC%Hp zcbyCm0sNK%U~ergkDqr(n7QAt|3oA-{9kMiwskOv1m%>zg~kmSay}-0`GI96y@JQ% zS=irR&|jwfHm*h(E&g*wuGQqYc#K`P~W7DxD9+_W{w7IYqT+LDjoqfl6}wuLiM;IbWNhyF`E)?K z!;jH}9=PP-0FG45z^p~*s_Q>@yr}Hg@{*7*aUpXSEse#tkEUZQ+niME%HXPQnoJGm z`8F^I*|4AuRw=RNej#PxqS=O>cwr((OL@pWk*h zg)d03{HcmsJltvcNz|0$lBl?_qMi;(Ne7dMPv?_j4^*7tv}=Ga z>2Z5YQA!~F&a4;L4MZ%GJfr1s6>?HTkPP%`U6tOflhCmS!9iexb9w8aA|y=`mXO&0 z>j}~T4%|RGoh-(c>&1}=d_)MO4W~nB6Kw)X{lHnM{)Lp#lHlgp^Nq(&VFGw*aL^23 zYAo*7iSpC5ic68DyK+ILtD4QFS?RiJDIye@LSUnya4+QTZ zi#fn5DZ)cI40w)fdL+=L&7c%@Hp~4lZAo8pEByNW^@;iN*O&ZXe)aqF>+AKawQDl(=zj4wbFnyk>dOuog31#ddW=7Lr7XfIDr8UNoHj+25TT2&6-AllB zcH2H4e^}Z6a#Sao15nWe)$KZD;P=_Ps;cNRm3IK!yD%-9rduC)HM|~j?Q9`mnwCx7 zt#*ft5ljUj>!MB%3&hv#Tf0VXnxw{XrGp|_;(M$l93v`e^qqgu3w6sOAsk`D=u6un z-z+2T)Fx=jl3qk%UNa*ri(kTx9XLuLp4P0sNhQ zhl(3b&)9O)W_eUm|924$&5gTimflWXY~d59u!x%dsfs;-#BhDY4UEiqYj}Al_b=fg zlowS}DJTrv{T34~okOep4sAsc!DvmvDcwsR$m@1Z{H_UzwMvFBr7upUMeu^Ss8Zjd zm>h_q5OD(xA z7ALt%j?x!E)(2_k#sqVJ8mo}!uf6M((qMPw^~1z;y;F6JqoK_YQaZ3aN3ecJ>2_z#UgB;F@8+s75WS|3#G^|H+-BP*kB86x_qM$SXkcO7=ZKdZmb+d7RMbP0S1 z9i(DdD9SDTcx@f7FMSHj)r+2mw%%Dp-F4P<_J<0`WR{X(4yD3%SLbpyXzBarFZ|5H zgi90k=0|1|F$%!mVqP;&GgI;xnq;t>#$1HH)%Tg0r>h40jwz5 zS;8#?Cb+TYV0&(c8ndbOw&OO=F&6KLxtDhP>;3u-MZXW0QPY2MnHc_a zygjk1?XfQscKvD5LCuV*1_T<`&K*QcRf>a>Q75Adte^|#AG07lEX$;jGriG)CXoSK z+I?)6eHGcZN(ROOu_Ux^pHAjM5@BZS!yK|MA|MSxw6ItrNG^uGcr9VD-X1PWhuMbX zxGp0LVmETzK`k_p@^I$(AvRVhp<$=tIRREOu5Wkdu0N!Jc)%D@0vI#e?+pA7U}oSL zb;`^jZ{189P^jtPYkXeU<>7VQG*xH^c}F>S+?xig0OMPr_T6MnJsIPK^7x^jb60xC z+Z*?3MC*W_d`W7R*!}wT(n=Y>OL;8GVN~u^3D)!ZaM&JeYwVYGkybsd2JZ^9kgIgJ z>F^vKDVwp|XP%vmu}hj^gl2-6xnT@2A!k8c-i#p{KAO5w(JVLe!nVbHJd4+c=YPF? z11aAmqalum0Dj(9d1ULD9k4fw=u28EyUq5ra;08XXDwC)(kXSDouuA7C3l~TxsjVv z#VKg;r}Qtuo_4kAyC!jomj0Irrl9N8nHd{S*Nw6~jU{C}7$;!56#0Z+IX*0m=BDDF zE0@+y(u(lk)SZl`vq5mts!(Qb@ae}WjmA*o1D{Hrht<;4a2w@7wS@xzYLilH+o(#0aKnpAtTG~pY>Y65( zH+j*O5k5=vGYA%HV`_Url9h;IY%0&|XzaIr>B~96=Sc(XM}adP&phmgBOv4g+mh(@ zY|pd2z;20{mjI3>fNeRqAER-E)=H<)D}x8#C^nRP7_-EIZpu8W7t4cDuKIOuo86(| zBG(D>#X(JujHwZEtGDOZ(aGcwTn*j!_ESLTi8%dYoW8VUmZ<$C_?aVYFly;Uq%x0u z*2j~v9W;W^_d9OQ&KY@C?azIv8f1(09>jd8N?*^%^B#g^Dd4zl`LR8Iw_%Dj=If(= z0Do_+l{LD=scofo1TVV)S7?xx?MCh|sSaL>r&Jz4<5qEhY6MK2jg-)_GvgvYjC{W5 zR+>pBPQoPispCp$1!Y(zMPdk9_xrZ(yk^t41!N!t zP#{6Cl4LF!*pFj)lFN4s(fLUyEHS(Q`Sf*v9#g=XY-=hlV%S1-f7zQBm^dtR=j{9F z9l)3h*?!#av3Qqk`FkCtMdrIIBI@VM{SB4w^J#`Sgcf}s?d%|#7XqM9GoKz>TJD)x zB7f=H_{psMX=-V?4bDf^o0EcFtw-McT2caDysqVotn3f3X<~V(@}#80F4`5q5znvJ z*Y97yP<$c4d6i`z;&%>mA2v9SmF94war`uu95Kas&q2WGGe$a=c6qVC zUKzlIQDE`K$cUx5g|tiGV8*vztrk-HnEW{ZGYJoyVSZJpm_!n|atZ>hDpE+?MO>+B zCPOSB*$=no)P(8a6Qctud4-e7`x>%> ztlJ!~#-?5}z~{NLMp}tXra!Nfe~DnTAE$;nHk5X@qF@7cW4lGOfIun06@)6mDH||kCsZ2Rg5D6>|4#5 zY4UkW1IXYcfi<55?UELX!xVZm;5g*PF2iBsHw9ux-kVmQ$pzw#m%@qc31PIT*pq6p zzmO`y8u_We_&U1j;q&W>r1hz-?U%;!)6AwAvBuHtIV9gt^uqKUy^$GUtQS94~+S2Lj_QL!k8~^J~M-9o_Y24 zL>eyoKrSxygO+*%jd8^%umCw-&x)TSl1Mc);8$8lXLdhpQcs zWtF=i?)*Y&WYqR~?I{X;UhXL9-$Zk%T=63WWhNm=ea8Tm$)XA^Bu7PunG@ zW$Ue6%B7Sn_V{CNLmDBFj16^9blP)ifE^D3jI8lGX7Y)CR+d?0M-2qvmfd>@O|m-^ z@O~M5(}5-b+GBTd*z_t%RECKI^N;o}|rT6g1XtnIN!&vDS0nmP}os>;GF zOM)7@1ozM1zdzA8!!8P#c(B3c=Hf`?jqyVIl{dpCj@+4%MF(>?YszhlMXl7K?ZR40 z3XsKm3!hi+c8QEeHdfuD=l$GgnLAfSD){qyN#dqii;AhQ(vWdx{jCq?kR4D{Eik~C2_q={(y@?Br5HCE zhg~*8Sy@cXk7LC(zon@EZ-!W7#bX6kw?KlC+lo5T5XK#w0G_@>PvNnX?^zv}dX5{U z^>Tl`e|=FF{JL(iZM7ABGXTTh#erVKBY2d@t{wV1yq`>+nnzd;v;jRUUBOUBam;B8 zd3e`$7v&ILsM@B&?8eYR&F7AX!nIMJJ2a8O&+`Eh7%R-{ZY$;UvSi5-kcdz(VRpHZ z_o^xLB#J%EkUih1*8z-Jb&ZGXZ0?3xwOEnGx?6QE1jOcm63bm7ZL3GD3gijpH)pj< z1w4+Kl;m;QFBgRuEx5>0Uk0=BqNL9Lw3qbr9@Wpi*s-$h?R46AWtC2Xo628bH7YBF( z{2M^l#D=5mkjLxj(U9L&n@~R+ocNwM@5>j zXOQ~dchi&_$qq!T@XR82%8f1tT3#AqO)Ur5g?BdV0-kY2Q^aM}7{m=6ejvgib#zyu zyC0lZ-acjSe2{$~Y=AN7grprEVKahxBgMVU98R+aCeL_?ux}09_patY53!ge$1^99 z9}o6I8L-5GPbwb|qu{=?| zCV~acU$K5YzyRYYZ#u!k5R_F72b$MmF?cc`gCHrnqF2>{SEd87vxkJ7Ht1dB+)!w7 z?k19akI)G?>{kmq?*e)$ebCJSZBM(koXJwIO}4@zZ_%X4a|vwUQBIK^6-|q(3bnfA z;Veh4ms2>J$+N?po6uKhR-Nf9_B^3^jq25U+4_=!VX#R)@Ib-AOPANZTX^ptSOVC0 z++uy)uWP_I?R>qA+9Fjo+T>vUPB>w0fmRIZHg3}PJb@NYnE5- z77!=uVNk{PdOAR;ER{rL4)2837=%LP9io`bctDLgY-Hpz#4y=pZQT3NxV8MaY?s^J z@v21rVKaPL_$ZF;IawJTMLT(FxhhyJosHDbX*^f5rvo03W5q5_6=I)5WY+Y<{5FKx zNwWa559DomeOM`NR$ZOi^S=e~yM!JpYyRCKAKjNU5Tm$Fk|YW&u8W;-QiMkAzlpQ| zB7hZcM~>*CYs)-C&+R)#IBWKA{>(cxRh%9`6)()%gA|On%dV4~Ao9$Qsja#Z*qza; zSbCA7={Gx2|MAYrjRVjE!jwvAP$7j!32e*B(b?&khq`a%pHaGAI^v^J4$MA5jkOf5 z1969PF8!9RV{^*4*+B|Q#(4<;(~!r{XHGKD7h?9LDVAz}0rioHN}ZuJ#~>?0in+?L z4uV`pSYS-PRo2C3k*5LH>fDyt9<5THaS26p=`2pU9LKPdDy;FMTDo6jtny=t^?Izm zX#4Bkuj+>A$@b=Pe-UW&ycy3?NZDh>j%T{x$=h+k#`pF0BK+#-2aE7e{r~6l^ViCm zhCN7&ZBy0KA}*S`lUuK>`lbB3Dq6=bhZ|AqIrwDJn6B zrh;k*%?rtn5fzy1*$7Z-jyp|Qs8q!q%$I7pyTGvL^Qkg^T^N!FreZJXgq$o@Ot|A~ z6iX9qInKbjpDVk=u@m2#nb{^!DNc9*wF7wj8Q6^^;YzaqX45Y!nhcsZN_uI-^&j3i zvum2EQ$rZj%U3R5s4&4h}>k z7bPVSHBt!Hc?ygJb$URN@YFxeQkaAktlfHhI-a`_1U31+@zkxPr`)KmD1577w6od_ zGAuagpwrQkmJR@r)KL$^9UxN!Z23B1>=1^nHye$Jq91>ZMl&y|mum>G=`P|tm_q{( zLcMU1Q*Pko?WxlQzb$BhVXG(iQa4!!%s z70RrDdVT&afK4XXrdsmz+8GDX^O5tczBWy@TraA!mWHC~C6LPkoJ+Y}{4|a7#d5RU zp6@TfxnA%ym1itBUYW(-T!MzgVU(|9!~B792#R3&Yc{chz#30Y(CI7&x3Tgf0vg;N zFK8Y<9}D>PK#j#kcY#HpQxpz=t=2*CBZ)1WqKY#zPZ&*(jSOt&NoYkW+ZvU%yhaIN zQaYEcq?@LN%-gyJYGCq)QrhUxX7e9+ubFaV%o|3^WDQ9Ab11x0~P*k8PFR1+EC0ZAtJ(2apl3YSib+q zG-#N9*Hn(DEit@I&GBBV&_CwWJr6##t*GU|UJ^}_G3q#-zwM6B+cx(t_Sl#r7tQK$ z9-{Y6Yq`){@v4R$mynHBh9Tr~1# zZBG;llmbBF?Rh(H7j=QokeJ%ZfGnbt1nE-J$;ktT46c;B8qe>8$z49EG7juWLgNvtx5^YKg`j}vR4eTi(D9uP zvl_^bZ{R|m1!_ycH;aN1llR@L9^o`-!IuwcK?ZPNkr44gGVuII3H|?^fu{!Y18t4~ zMhziWcYlXe|6|~qk+j|e#$^$32@m=8K-kWHLld$VNRx8VhKGR2;jok2e_6&BZ(USU zVT-WmJ=ax)*Du#b9elkp5@_o+q+u6oXNiC7)n7|uVfzi1rcmrnfx6p89$_9C=k01w zqP}UHFQ;!(3+;Cp#OHPG&i!&htKW?}$EYmVMp7qKl_~p|!pEdt)OifffL!@OTC~dz zLEGn@WbMSm`!_}aA8%KT_D&gOJTZM#(kZgBraSNuz&^|xfl zfwA!Vm+;j*3>mD~=i}GT9Y=DWn-XdW62hx(+b$*XcKg047YnEg%DcTn0aG_w1Z1`o zM1kWbz)kFz2)O<2OMCG1rY{p;&bsA$76&AR|4f-$fTjUJJy2PT*+g-g*eaXwL0=5{ zzc|O3c!~O*%sqzCs4$#JO<~p5^bl>Hd^v-MP zztt`jJg3f>0BJy$zuj`XSvGR1atcJ^XB@DJ|C`bdkQy@#q$9ay@jYV(FoxEDpo;$= z19<3iIRSIhB2Pk3`C z53f((nS21#9u$zbfd}Gp1&eO=C8l*d!IA6Do(YK7pKz#?(n!#Bi{ix*Ot~ip^i|JhLp>YO53$0{7?wOo&x&rD07&BA^C~AnGSkr z?A9xK2sGV#x9aOOP)4x)mDWWt8_%Zi#+V=neJgR9kW(Flx(4>}{Qo}z{Ef1hjAwH% zNdg`7{}<)+&m8@3mG!43^&*mjZwo&m0$GW7+7p{>BqlG%E_K`(xIh;*kS0=IavLUM z4i1cI0cZ`VmKnBEVbhqF;oB*kN&eFkGS3H9{5cz)c4g{Zj8*;hTUyvywX0W_G3=4- zTNbe!6-DM@1)F5Gn#9p)h?7o&wiXQ$MvzxeGr964D=R((i;7&{+5K4xR5{s%1(yek z#y?N!j>AfRd?}$}-p3kxH5fkac8VU`6wdTJfC&&byLWlG(#=iB^Pdr{&a4rtNCqADU4RRp?+{DQGo9Y~e4Kf`yTWOGyVVoK@yaay7WgDRNZ8XdH1Pe&=Knp8TC z5O9DrgZ!6^gbwN$ROsSxHXGaWh9(Yb0Dg5pr_&Z-91ujOGYO1qdlc0b8pZ9hjx1A1 zyGdE4fs{eRoA>jdv~B>hLtYxf-FDwgq`xJ>|GNOzOsc58xegHYfz19>6wm(kUnq)W zeq1c!y)da)hpXxi-HmS?Gax4^`_i^N=?O}#$R#Up*GmKNU!vR9XnkY-p@FuNdR*ch zeF&D18oo<@!fGWK?LiHbSRzvmSXIBDH{()zxn2gfoReg0sko`o#LvE74qY_;m^g9O zEfV>KJQu09%2uzG1Igq38`MJ9ZIz>()-5r1C!zEmI8K(EAqNmbCQatL?slx`B?J2) zxv$rK;iY6Pn?0~ez{GCvPn*pCX@SQE0|ymCyg}&bdo+wclnr39onnyti{+{goCQ-W zg7hy%K5K9yh=09jQeRKg)9QZs7h_#>@Ynwuz!+jl30*#3ht>WBo`Y053&v+&by8w1 z(B?>CBvthaXe~OyNJK&IWF-YPf>@eB0D+RKgRH!~Sy*v>p$2%$mC#k*OgaV$C!bd% zHGM`CqfapX5yInlM%I0ZZac6+uWefERrBC z)DTgq66m%nizz_re+lCMNa!Dm<(b8Wu(`};|FMYv_qkt5wHCcfqa;TRE3M_BY$d~B zk^uHWE=U)k9LO2iE<0vmVuWcLgpLNeSCy0TThw)5$kXE!rS8TW0uGyH-!x0qbbBeI zPv0{C-z;S#dwW$$H9)2T4ml~K<#s=`DF&hwS{A@#!6EIy@^d+O_%ZNh!45y0a$>t` z$|Md3Ga3Tsq=n;>ObUxdzX4Wz3(C+1K*v)d4Ovk1n`Pm!Sz8bG-iABH1bo`0_WSmp zNWJN^fCS{&bvcfk8q+OHXAY2n#)5@tfDcbXrt+Ny3Smsn0OK%e7P0wdppc&wo%yrP z#pit)_?DSCzy4hWza#^XtH*06X>JLnA@tOj{iyfLs{FDpsWRSiNi z$k%P#U|R|O7tDs;ATFBqNq$+*qb`1GQ z9bj{*$=Gqd2waHc`L6OhxM`$DTjWV5)iWSI9;+9u;}TaMY9N(WTKFULv^TrF}>ewO)6se!ZkY`Agp4>t}yo35PBdxSMN&WHaT zQ2*5)`1@lxAODbL|M!pa&rdfs1I0xAD63E@J@oE=VWWSe2={q~)!J&k2OUn{e!}}Z zofI%Jt!O(-PB2*d^i%-NL9NUn&P0P*TTbY*#c-ALHQm6Sy>(j z)Ekj^(+Lvz!0f1oD;LW1oC6)5FSoq}@amm`HG`NMVqCZEBffC z-*X2Q1foC=P>0|PVEi(2ntoaPPV-6VZ;ZQZ2p<@F1=5DIsm_OO*B%oDaP=tgP$(n^s{9eK&cQa(v^%jXnjLd*-NCh)%N z;4AyYuIaC5Wk~=xaMZy7%3&IYyvt!&gB0wfVF{`Drsc;!{&JU-))j~ z4bSjbEZFxd4AqGnzR2pCqG_R8irV-yI zvg@nRE?*=c0XX?Z@Z;B~N>)CHm}M6JGz=y4n-aZ0w!hEU-@zQjaq;tBza)U`=jXQW z%f;pM7p-S*_%dMqK|+1i6h$R{G0wkq#hBbKB>SodYFW~WU9RA!0QTHwXgUBsblnbpkfJAe_M`4W=LJyQ>6<>v^+4cMBGh8ThT&Y8?bojuowR*We^6a9B<|8f92jB7hey zpK`z5seyz1Wqe}?6FOZhol#;#j#Uza3W24W1b+BlrcK}fhkRsQ6e&2oQ0teAc7Ylm z`j8iBVnU@0cufe~N;RE?0VeofTtFQGio*DFc9=D7x81L{eddg3cCqQ}Z00ml0IZ94WkYI^u@(J!(*cM+UGQ<`1V>baHyCmkHLd z*PDj$skkf+*q1?QeHyUj6VVKg(tBO>Y1l_b>XM_d*U&?A58S?9>#8riE8)@)da{uC zfNy#~!}qnp_OM8bdQr<81m_o2&(saA%m)kX97_3guf#w-O!K}^=c7rsRYm7BbgR}~ zQ>K9np6>MHO;bm6tY>przVgVDxoE-%5H8+$Hi(If_2Kg1k9ogAVSdwA^3x^M?6xt| zh!WQz{>OI8<)>y~x^4CJR&G%H$pHllr->oeljM?i8I(>MJ6_(_@oe-loxkb%{BbN( zS`Ax3gta9Nd4j3wURvI21SnnnW=6C{{Pq4^UYIJu?XbK z<617buEwLP6yk%7ywZ*DN&|Vb+eq)JMzgAo1t14t7WlK$Yylr@WIK+h^IPuh`CvMx zy*0ohO!XK_$Z0ClG|z+C*dWs0{lkPvAD5!pQcI61`ohJ2xqx+Nw?%osJtFqtGG4_2 z<;&o5mgNNoI!WZ>X0^RAlWu7N*P>~>DD%{rd);cKy%ZgSc1mH!c5NA1!|2kQc|}JQ zeNFqLs*-c=lj=EFqB2vj;iFFEB#&*mE{ede33+@zl!@@8B32sV^BY!0KL48~{Cro= zY?og;a|Ua8NWtb)f9;|f0=QmQi}ULjElEjPeqvt*RSzP;jv$9D$TXMi3%3U}z-TE6 z44~?-{1b5W1_;2Ac3_goq?VnHCdKKchXk99EBqYr)etH(+FL6I!HkTjLs>G+cBM5Y zrfRNA^<$1$9oLsDyMtxbORJMJwj+I&c@pXH@QV}MOv@%trsxHb`mqgeVVc|%c-HCB z+-{|Wc4l^vWBcq7=Iq**2O~iFIv?X9?csj2ZxwSt3zPUl>cy+ic~=ucOWBoCuv#1biyEPSRwbED>ivnmeHUY z@gD3$KLpbe%aiU_LfGabheTWoOXjMUKfXdMyVSpf2m+*;lw&R|(Tl2S>pTJ1Wi|@s z-RF#K>PzC!qS+)~tcM}A;Ss7|`Js!PA%N#IuYwC13wk(38GPbLuW>u-fv!KYHqwU|H=Y;bd6*dVRmP1mNb# zyNcJd1hyd!SF014@UG@;&6JCg;(Q@BWg#F|p3a<9(|MZuE|o31Yin=Q?0A#&Mk#Rt z$$Kh*7G<9Jp7YdroxZH$=_)rhru|m6(wk$Iw<#~q8!r6aTFRp!*$-=nePvB_wLD~w z#*#!^p*$;`piJffgM&Gh6*F<#dAFKp9_3n)W{x1St8Oo-RWw0Rsmo>tP z7H@Z5IkN*}{EFabJpP|kXgNQ0cDnoH2s|Bh?!oJ3lhP!guh~WV6~gz+aSfJ73lNqy zGTbZ$Mr5jl1iBS-(e;v-gtw~|n$=6XH{?7-`fD*xs?+;{JTuHbuSKig{Lx z?}KBMKDo#-@R?Iq*JMzr)VS06bk|18gT@xLPa}#V0aS7^A5Jnjqs*7vHP5KQ1{O)y z)uMqAAzYTR!X3wO9E)8eUe5gqe0TJy>FPAHG$WpO^gO7(UrPfT@*x;v&waDc1@);z zIYmQvdkx-K!SYP#^i^dFdc2EUcnY>OIOfluaeY?KavXf1{ytNoL6t0G zahlgPWiWH>A=ZV$E+s5A2#Zb`N>VMWwgTr4(Qj0PW{<=(}m3r4(heZ z;->6h@3!kh?V9uV3rAq&qG)U>A@$4cK9tu2e-zNXQE`MdA^Z@NG!}eI23;A`K}2;tuSUctB&rH7=`haXMSpPc&cLe@?dby8&hb*k&r(}?I#3FBt{&D z|6RS@9#}W=CjM}TIm5OVcfA~x=|*O6GFe(MJ1)*kxLP+%f~IT|y07#J$YKF`oR%%@ zD>wTsZ`fy6lS90UH# z6MdGZ31o>yrcv(W{3(BwTZ{8Y-sECtWo-k1{VWvgK$J5+d^T5@?}_CD<4KN-&V zK8?O#VQ#@41FV9uC-YHMKL^8Awh-b6y7({|J033cnK{3o+oH*u(~Tvzm}EI9=iO8j zTl(Gv;NALwaV%Y=HI}eb?q2cikKh6Sg9?W#y`_l6Sy=$U6^m;sNzEI(ao=`}1=rCl z%p&o8sVu7VIGoK)>Fp_{rm0ks?CguN4V9awr6Ymnkut>Xa5#_jB=#IHDFP%i>Rrc` zgd3k3WOzQ2LLPqK^j^A!#9!XhXLsdIF5xGoHA7{d^>OF1xH|>?j&i(Q#V{I zx=dWMqFjYXbs9%8xLXyLQL{KjvrF(>gEvnftQYeY%3#qeKkV8(DP(t^<9G!t-D-(V z;*8QXO_HmL=oC+;ua{R^4O;KQHq|UY#UiUAdJ)*)la@KW`3`Kq#hb;u{f=t$9Q$-L zwpe4&x*%;R?`H^8QeaM;9A!Ok0k5}0gx*<+%*l8Z!FoVs-g~kn3R@75-&vjg{R_91A0Je_VC2T`CWPI~j=8RM z>Gp%{@`X(gE;pVRzjJ@<{mXJ@%CxH~y9~ySQG?JghpMw#z0jmsD)`V!2Fs zZ_sgYdLwS_b=m|fvZ0w_G*e7!_Ls-%wl$q?7i`!|f1@->Sz2St(gJP@$*&~Gj6)u> z;t#QR=u}cR*n}upaT?Ii^Rg=TL+mRcMfXEPx6?XzwejRt>bbwerVL;@ju-3fyTr%I zKaoQB--`u{{`aFmTBa7p>q%0ytHX`u#ZRj_r_hulS9wBNrwrcEFhJW6+JI0-DDl=t z0R>_fD?*x$?Nf?KoOE--Nm=rI4lgub+o!j-j*=2G=OAIyPe`JyT;T85+e)9XmDf}> zkR~r3EM4n8dg*1W_CMYf%W>Q=iqg=ev(a?iAWZO_tGeZFTiz*V_q7#z(`6Py#@3}= zm-TsuwX<7;P`6^KVUO z6(>9 zU0~iQ)}12n)f3s<)XR7u909 zJKb)_t}JS97NF##K${nQtysxK20j2V%HAS`16eL}CJ=g<{6SGl6^Wq8%v(uG!HeEC zaZ-S|RndPrm55OV2yrzQx`w8Y`Mnm-oBov5o(}pDN`X_o0%%2qSpxATEOHxO#*Jb+ zY&tmIv2gL8tpv6(FRt@EfxZb$OoKQ~QXJvcV!KIn-EYA1Sg9r!8(wZotM7Es!Jbi` zNOj5}&E$7+%dVh*ji&*@??-EU($MyZb z@0!H`U^xV^OL(GsV?ptaIUmgXp!W!ao19*Vw!9x$iTXuh5B(BOAub0Tn7yF@f<2xB zGU^4^AtLxyX~Nu^3gLrIje6p+WZK}Odah$wEbbc)X#Ge@k^}~D42}bZ@#&{7w33pX zOh*4q7y6St?B9Q=Yo{tqn~G1@^^*`Q5?^;YxPK_6R|$;7CsXqJn> zw9-T>(`#QzT$`uYl=|VsXkiVlg7<^Q);G zZyX1{4WS<;i!~l=SV_V?2K0g^sG=}a@u@6pVz@pl0E^Ek=q6IT~q=&D|<=yq6eCmLbxbZFyP0yw2GgF%k8FVi^YNcS~<>u%+h@ljJ^!85x_sJP=pPtNDHM*t>V#p!5eu(J-s0tNGIXu)Spkecu%A&gBrSPI;4lPvF;sEs1 zD2h>>pz_812{kZ?=d2sJs2Ab{PB-#po5vvgNL|gH2+#*$Tt-O{*cLuqr{q8l;8b<0Ah)=U16%-6`cM)SZQ>Y!9e(Mm#rV{{cJZ-p~}LrTCNt$ZpZg3j-+~d zxSf}_yFHvv=vLuB=xiV@e*dZ({y+#;fA;=q&f6Ti^N}Hx@#JMd9UiReNYxUPIq)sLrO0Iz$zt1jvWpmc~;i@Du3J zh(W_~-I+|1G&WgencJ~3iy+Iv6JbVh&72P0Y8|CKwsfHMjL6v;)I9G&H|~VlK~-SV?bN;NURi zN9l1>R!!;KF(sGt)9rL-O2z$hf{x^V-DcSwgmB2?Rt;8c^1Rs`HlDMg8=9lrbCJLA zW_|SN1c3X$L?018yq8-K=x6TSFEPEpKYC8}<1shf&Ewb zqJ01IzM+z(SW?huGnf0jd`2&LD`XL_j31XH)Rqd30KC7kNh4V9{AaiepXb1h9mR7gAPKU>Kc3zYS8Pwoo8__zp3rxg`glzJzbnl#2ioL1cq zvs;u*`z`w0X&N||iM1?g5VGnaH!gb)9M*456C2x@De5NsJV1&8wuqpKH1SLyo8^{n zq(cwk)4J?-$Nhf8W-vR@KwGwLgCwJAhHxccuf>0Hvs>kK{9CBKA^(!ip~#uf+&J;$ z=CnP5%zV3_x9I#{&|xo@lsvZxz4V>i^|A=^<=S)C$J61)we0)Xi-8{!gr6z$od-*| z)Bd<80KdP)== zK;RHL?)C?k??aWr7hP^jc0{2f6JsSdXNc-0+|*fmvdr?x(UigkeU=sFl036*t0)%K zWrGL|KUD%TFVxaKGV@Iq(t%)UoQAGz8)8I+DP$Bm{UU=(p_2twboTfg{Z}4i(-HIU z0(j_eX`+)b=JDHDv0Xqe={=oASYpD(#dPwrcFaTOSps)NureT32d{%PiQ*{ZVk1vk z5sx2~3uR?f#M}{r=SdJi=9Te_B~x@8c*_u@Ld2vw?;G#y406t42(mIv7{jPR$5^bl zc{_QB#XzJ{o?~ib=pxC$%ixJ22gEUDM(A`{in}MWf><20C=TaUmH3oCS^17#IN3b{ zOp;w!w5&kAV@IbAh*V3~*F@LYO4=RzSgMh=N-P*LnE@qjRa&$w$|E*qg4j?mvSNLr z*m+nlx;-W*m-8~^wtQUT)S|NrCsA2jvkjr~CgJwE5Zq_beKT1)#Y(LM@;HYh)2N2e zy!A7r$7c=~0lU%s&3#)_1YY8sa4eMNl*_=NzA}k~$(1+CJj!DIMW8KQcmc3%N!_n^ zSr|vseY<`fGrDtUhuh}FENdVb0xL2&`U=3T@gq>iPV!lm#e6u^CqJ%tk$#7%)|M{) zf)eyJa#%{tHsET4#CB|&R(ZfVyIHn8a-TP${-%n-(L}T3qM-~CQ3fvQ+%&D)wvOn~ zpBnlQfgM*y(R5qbe%Yp>FXQLw6r&f<_bt)f;k<5Smy|8WbXt9lU*#icynQEm{pZlD zR);l4t)jm4f7^3UL{+`_aNxjhCPVA!sh3QB3DxktHA@f)7oRGe(CJahPJT zALOWlTC<0x; z5#k~i8Y%r!y~fqBP%9zjZbHG(GSnIn-2?>p36uC>WHx;p>0xs?!TyEC^O%0PtI7rD zSqE`M#lRQDY>@KfnQ3OL%}V60sRr&+Lo>ATtlCj-U(c7=Y(5{bhy@|jB(7I5Y%B7b zZ5k=M)2S9kIc}|Tfh?e-SE|icbO+yF1MT~OVzKjnhyWHkSs#*SpFyRBHJMsu_>@G$ zU-3FnU+JTgBJh1(=Vi7M#zwy-dKLY5DSjax%UStlftBFx$K$2|sMujb3VXb-M*U*s; zgGtYn-CTMDC&6Ob@nUC7$?@iVsx9=EAT@<-+wdv-tBbOqT5?Z%StqtB;tH}Xp*yzd z+QA{l$m${p=(NE3ubC!{M`zktA0$^sGYTYaqKzhBxtdKT(rNSF{;lM>cPvC_V2V<4 zB%-=w{pAx>T@TqmHZc>?tf`Vtkj@)Ky!|ALs0x8^I%LKvJaHvVr71Gz1RH-@T7YFq zz>O(sCImyI+2hGO)xtTqm2o%Ygk+vuS3{X2XsZGX0Xk z`M#x~G>wn9{q1tRo<&yW+V4^Tz~@Up8@|3i*~b9utDu-Swvkcer|_2^F`htnMCA+} zcX=4N0gST)m`VnkKVf@}?Qj#}h;bGWQbSz3^%H3pkG z$+9oyY;NX41k+_{FOIsCVGIn9s9C)`@8;fQG@5)`HIM>yJjveviTUk!9+R;eYK>THY5TwC?8cnBAS&^P2w|O!(Ad^5ZH_ ztvm-+pfJabWu<)C*p4+4clwCwI5_cPefm)^k)ger(3Tu#c! zlNGhuG#Kr+eK<`|Hv({xZ$IdBk+w24FFk+-yUIrV95CZMb`A^=}6hqHWRIc!w~X20YCz`bP?KDb8}QG<;7NiFh{k zb23YJJVc1bjFkUo3aD^#{;mEJeZ6PFG|a%rCedA zNTgqXst(>Tl3fT*u`%jYs$s_Ocw|xz93`ks)2yItf^O`xf$mvIak-pRkrz=Ajzf@Q zsBWZ4nrBIhukd}SR}qS1D4$fk_D)F-uOCt*Em014%k}<B?s25P)~r$H!lN{FRdS#`>|3+lTO>-xXm)Hg_r1?+<)$i`2bH zhzh?O?R3`9KCq-8{Xd;%N2JhsvHidl_e`I_aT23s10>dB$?m@{NXbVilka-QYO z-I@7>6f2JO#E!eJN}_yq=7|bBP;g;L(PrDNPq0QgMOM2%?ap^jj-}W|Gy0u92_NtG z_ixD2cTllTD7TqF2FMDGfn??%Gkt=+4SC16(#um1U|g{?h3GR|eG=SMNvi@QB0p;2 zygsNbp8iU5VUD6#=~>_UUfK10dn}#F$jHz4{S{tpw~Gq4oHg+Jkc%Kk%}rF_iVfHNqxl&5yG1E{;_l-L=YNBZnY__p8nP2cQSr6 z4{vH_^G_pq+B>UH%(!T=o=bOe;c4UXc+j+bT_=?P!CQGIZk;oWr{$QJn`u#`S(-pD zA5xAmC^;OqON3s6bXjAs2T8Q=#br$h_T4ZJV`*f;JdL;K=?g0kz~Ia@piA=56>1*B zjXIvrSH-(u1!j3xZn!UHuquY-v#yi|ELTnJLTzfoW;V#6r>0t3qv{vE4Lzz?TULeL zvDW2+(td%y`<0GUnGG?+;F(fp2T zS3Zx=k4wM&%n23`tj}=hz&Ul~y$Jfz`=+Y>>BL%Gw)=wM1#LQ8Ei@t798G0}!X2Nf z=A^8^CgO{gZGiEvqnZ zSkHO0-heK}%3YAmte1PP)S%_GrTnqmDbwOZzY~w0q}7HFzLM&%S>!kTydIZTw_DE_a4g&IkL-ndr2HB_NOXdnuOf+&+STr~2Y^4m3bo91 zCRBdGA3u2<_!Ue1=etaWKL)X#mrr;XW%w`eR60MhX?3|T3Bc7(0`0RRxjl!#@*Dcn z697Cva!;HO&iimyKBKQRvEJ!hy)X3fn^j+Ka2LMb@0a1-QAslbF2H&3r3sYY=KB>X zG#>}o=jZli{k8X5rMCqWy&Vf3QVzXbH10%mm$&1!qLAbm7>Ft#Q#c9Q)3?zG@|GNM z##RUjS1i3)29~7{;yrNZaI_x4bf-9p>v)K{mP;XsDq)MYQ>33l0U+K$IpKEN-`2kJ z_kKp;H!Z!rp=kc+OJII*bx$vKqS*m9<5ufc71`5aZTR#4FtdBP@|~b6MkI!$@@!^W zt{Vga<;#Hw2S!9uxEIoWzFHJ9yeS(H(}7_6^eCf37@-+-$^hTM0UO;7Qi48~iL;`Z zL#zfPB+8VR<@$Jsm&;+lf}#&{+tXmIMj+l$s=Z#LYHo_yF`OD& zUz>e3!WNUvE_9l=Z%+HLG;s zCPD!{$$}@l_hUU@WQ(&jomJQHc2#4fCoW~MbiKdNDeT#cGXd&)9G1perv8q|4Zj{H zV=7(E>mb#4yKv=w@4u&zvhS)GmdGq0UQXEDhF3h6#+U9?cWOEj^Rec|zNv0r7`zw` zR`gBRHq@L2d2|S7bY0Q$8#?wAz(a|p%R1oHj_AHMnIGX`Eh&j@9lQ}!)Ly2us-t^{ zj`Q2X{3OaThGMj}xcysH$`@d2Y!pv{atT41Dlo7j&%TPnwc^iVe?9%h?m-vPX!a%n zD+Bf99Xu`-#80iF(}LpNIVQOfl`iv}2XLolol~G+`Fb^bLbfVSPHb zk{W&yls|Wi1zY^GIm~jqTXjv{9;q;L5N&}9u!)7FsBrJy{}l5 zm;fBdLL5UqFz2qo;aJa1J8qYI9>j2fr*CpZ;|W&Bmwv_lp4<8Uw7tCd-U}Z?5JdsX ziWyf0Y3X3yKmPi-9(QyK(NDS1M_>MW-DS8x!?0TEzh{%?d|g#}(QF^8*i|!LM#z=P z(?blr9jbYox91N=Hd8G5y57_fSYfOuIbZMfbTYD*=j%Z!^Y^Swd>+^Sr!&qAZe6|K zZ!fX`B3)@VDgVqr`8*wy1pkV$(vA*;B}HJ%i__E@8EKs*GokwO7)iGrGhFP}khQfa z7Qc;Prk%h$rf$l>5U=j36pgwUnZ2M3g(@d<-Ov>Byk>i4+srVQl$CFEq3g{G9qr}5 zwiSRCfm54~-@M)RKLD_D`7ph#Y^l6!A&EOu17A&T2e4!uZ`Kaav9~g`2*oqs4I+v; z5j@NZ#xq_M39_o8BQA*w%2Y56j=>L~xjrIO%3WwGf@cm~Bq7clb}!rsJ@)>l^h2Z>-E~cwdzKNl=t7q^j{dO~ zg$WRhJy~oiQXR0~uA=EkrwA-YA!0an5mOTwIIgxAVJ1CFJKbM4mxnZ(pPBMQRiNzf zduRJ3?D@Wb`EsM=ocsE`$JxS311n4elkzE4CqeU?OzP7GeuDMkp^Dvy66u%S|DF0w~e2LCy0x*}gQ~96n`j$3CU}Kh8#thoZOuRDuvI!7@4e6v%no+ggysjz2ltUAX z+hu^yTYP)}Pa-gnNcD;CMny+yU7NW&?|lsJH3NX3i%koZVi!UDtm2c)m(qbzC=DoVNShOB z^=z%g>if*$E}rDj+FTv^&p#@M0KC0O)%r242C_}z$Cn4{#CMfDa|FB|7FmF`91Dg) z@QF#v#d?3b_cTl~d0=x7g}Yhc;HhXUEa(c@Ni|{wzdqEwPrtcJit2$fr{@;xkmlUKPqC7tU z9sk3;uNZ41cZcnwfi9;g8yt-9&m-)5eecC_g?fFLv-o_5)S&ufJiFUa4fAsvjtY~h1#}2N*S&%v!8ZHE#3B&BjmGo;-}%o0{O9VECZi0* zU{lxaAZ^x%?ILmXH+rD=Ob;%L8Kr~yt@f3JDdU>i5!fFcq|C{#R78g0PuFX-e0fx=f;nSlFzx(9dbClq9Z)ZFYo{F zW!Y>x^;m0k1<~5vGhpw)e!&z*XLJTVgtk(<mGEJ3)Ae%I^i5HaqU^)|qgvcmj;WH*+r7?DfaDQW!ut=gL za0S4o?Ra4Xp$u@RsSp)Mmiau(pwPkVeYkvc7FFV#vvM7e z$3~cNEg#1ygHxyov6?t!DWSizTtUMF;*lWvZyKZ;%N+q24AkyGne*HYH|NdeIq&^= z(vt~Ytgy_@W-9GhO#-|UZe7d-cq-?*t^*jGrr(@Jxa0o*EGOy4KSf%1yHJf^wwHHc z@d&CSdqQ6C3cf;v#*ccx?x2&jQC)CG7ninI(aRIxH3l%A9{oRio4y4XOuj|Lu8+fa zRq*hKkJ}Jn?^jXbya|=Fm!*EceSVv7y_=iRupy-Netn#~MIIVsE2d&4m`*}?A9Wil zkU)xdn9#wPdVABt#gQqRbnKNg_@+_088!$X-U)Nj$Tc z)R}5nL@mWXEpuK)Il!zBo8xum{1*V$bcA4&9aOL@X0jvn2ANsA1t@Sg=Hhd66kA zWE+Y8sVSpg@=7QGyxN|67VQAv^J%x=9(fe{5`ZsH^xiJa$)GzG@CC1#ULTW0*fRnW zXUi2E8P^f3|65_XJqqi(cQ@@F5<#$35M~4uAgK<{6MyDck!~g%s9?cZlTAko(LrQ| z`-T}RE0&_=Rp1i^H7EJP2_rR3c!FiSYINm*}tJD z5y-sVZv8On@!|oZF#Ncwq~x7r@Oiy#VjYH*e&UR$2|EQW+6|1fs1!zfN0=Pb@z~7w zc-rVJY!hQVLILPR5v1i+lg9vDK%>8&^~>WFg7sPK**rMn?2>BU)HC5<%Ux-z4V@XK zYIGxevrpCxl(IYB`(Im6|JR#Xij*V|Kp3^Ksat;DZkek9!KdY-^mR%OU*xTyU$5~N z2Up3EMTL~fNRT|0`gsfrm&w*~2uTpNQ{!K{^UymDeNO<)K{!CWniA|B2xbSOIpyBX z1}nPT-G*Y<_9VM;>TPFDQq-&5c~(l|JgQNpFkrWr^q1kgXJ*$9OvnYZMd%&Ja?ujP zk*hhqvAP*n+umF4B7+ch_p3lGRAbpNq-<@~RXNx!e%jGNg5>eI-$7szItCewb=GtC zv{Z)REF{fBJupaKv2V<>t>^30?R^<~>+=R3tqVs^rZ3*aWJvyyTUe(im{I7R@q_AL zhZ_lsD;EU5>r)OjD<~`Hq(gMC>F_!pcb%gzua^}?{yn1#3{JYS&vFU-3`Q!<>;21Z zQ&mmA{kRVnOT2(D4W+&tr+Q>O&5r4~Pw(eFHR(lIjQaO{ z8+@J~FIDd+BOkVXQ$CFd)aT=66<`!JM!9Qbbpv)|hds8O$Tc&nr-X7t@lK;{m8LqkmE4;#vj|MuaB8KEk>yfdqY)|FR^nx zijNnUrSxaT3L-;=t>&kPYHQ!~Rl+{elGqS(`k`TD6b6 zg>%w=d*EIuh2FVPTHOBeDW}2OVD z)N_)6toRkzVTb5;ir&W4><(kAv*g=Ht5((1bal#v~9;Cjh$wU~$tEN#ijrzCQtYG8$F4`##nFeE@UXkB+eo zl}?kF++|04Y6M9Qa>tTxt^ILRI-~LQlV7=FNGs`42_yWau|LNNxKf&=BS5x?Iu@Q^05(mPg)=%yEjO)7O4yIw>lzxU^kZOlaKTTM zq?*IB#B_Ye&9)@`t|+^`o>&U+$b5asP@E6gFo%SxIIRj^MNWD}QJEnPp=;>r*45^I zTPL&SWpnA3-BsI$X&YbOmEG8OQNsax6pmM1N{P%re z?jNVBX|m<@omU0K!~tckRKK_Dz^=S~T-HrJFHT<`s{i}A55x=kxaV;(Lhsjo*aMi4 z*^79b37?7sF`pU|%rBR_`cbS6EgMbuCp(09jMbkEnf9~I0ba=MvGnvQRE}rUkx@`m zLsiOlg8?BOuFK7`j!cH15R@jmO?8Lugn1Q+q!cBISSiMYMF&M*$wBC2-3yI3sKb*$@FW&l3oN$;^kI862eyz93${V1@J5 zezz&~@uv_htNpU(LI1PoTb46fAGR6$OYuBg{hYD5I8Rut3c8(M#P&lD=%;R!gp^K8 z1h&KlkzIQ83Lz5S4itjth?~ql+#NO;oh#wU6Q{XMb4OqIB-AE)zMC~gX3Tm(dc+#< zmQR2+n~>2jl;MhY0R4b6v{~01hC0O>O)hR&OLF*rhrbI>lQ>Nc*id+h6Zoh(^` z<0kZqmu`_1C=y;DmldTDv8Y-8+|N(y%1NCx&#Bfb=a5zuIyIXv8=>;hXFtA z-0?=2p~VAHnR)7_4K}~$TNBIC6=2QT%t8w7$Q_FD(^#9uhGdVjzd!(6$~m{ zMYlgZ^c!cP{In~$8F22!yw24r=UnK5v_UszGb%-<;iL+|+vC*c5eO%)A5@ehpH5p!xsd{}ZWb02j=Q$$PRa>aiNc(Y zT$WQ*Iifqo**ZHVa}f;Gt~V>lMq{u9t-KDZLe+A=Ya@Gk;i8@&(lS%-M_5j7VV{V} z@62J#NQ>2xXQ~0svn1blU9O3}z_TpBy?w|*@DTC2y>GU=b=^_~76anD8n%6I7pa!h z`?+iCrr3Y!i_zXiX>bm`DisML7OsYIoEHLxcWw?R9j>u^nRU@j4isgB74VJ9h_ zaBCL$zHeh0+)~~hI$cLorr;|yYKAr-8KX1H@xhFC zOcvkyWC-Ect5qVXC^>X54rZ-}|_kwp{KOVQ+ zzyQO!S;NVQAZbmeL9?byynr0&iaUnwatkfdRTDe?Er|#MYf@mCf`|h06hM008BrY@(&7l zlqE)v4Yfa$x9{LqYfk92qRRfe$bTYP{Z5VCrr$W5f1@tX8tZfp65R1O_KZ?^1z`9t z(GBT`JUlMMf+eSDyxlVZanDy}yV=Of61_o(10}|QaNTs2@^8coe2qZNa#e)sb}su0 zcvlI|-4a9Ds-9PAIJ2m7n7Lt=H{JTci|r>?fdfzIwhCGJCxA{c#bGM8qL?`tDKdA+6x9NOIlDl#}5 z&bP}&6_J?0KK?r9>=5ao3FuIqh2l7tyXc(*T6s$ht6q2zcIk5n<=Ga}ckk~XQbg|p zeZE{Q=%+%!;3&kZf!#UmR!ge-c)y^%Ha~xWtjz5&o@qTpXrI|$RLE}aw~@WL9ih*Q z6^#=!uhhuk!fLS>X2dX#dx2=)bm#+YKVj}4*H0hum|D>*u|ZuaMzHZ_#0|aIE0icu zcfvuwfGg|@q`uJ5#!mxylM+9APs1pjDf154wS+E&q;=^l>u!LJ*~y@_OaPt^TqdS1 zQ39=_H3n~Ds7hm*Y5Jz;r^mjs{}Fr9Up}C>N72U(A{ed56lXXVLLkV&4LcE~`zccU z@2w`k6vVtW{q$n|;g7_t)<*o3XJI%qFv_xJ3}V?}Rx`CI0D`gMPoW9EmF04O-0s%h zqFrt3vRUtzOx0?;9hbUl>P2-gruZ8QZY{QKsRp8uyaHQM0w1H7LtsX<5J1-EOLA|nNUV*-Q$y<>XY2^ni6@8l2kb&JifHHp&Rgcb>Qse zBVnco9WGc1@hPpwd4mN{i0}fuGy31GIR5nkItRYXm&e947a)_$Va7B!rI8~)?81F1 z#Z!KK9J@tXEKXl|4+?4V?W9s*l>;;BqHj{&&vRomo^`jw;mWh(%k?a)3%so`?4MAs z&6UQPn-|Qhx}4?MdkwYUKJG8a#`~R)x?@3ilAk7?IWp2Y&S){b5%DANbs(UE%^2St z%c2h3b>N6B}acy2nK&^-ag=rJ!j zAbh=<>+9p#xcYwrVBUFV_Xwu%rg4aAki`oZ*nH%f_EZ|y-`z}p4YT@SDfX)$DykzB zw4rCb>cK-y#DBuCf#3qrC@x}yO~ZVSwLFTYi{+*%s^t!KY)e(-3Mw)z?8=^KgkZw) z8q37<7F=cKOSZDDFPW?~$I1xA>?E%i%kBQ4lv-2?$SY4D=VgpyDa4vaNT{8{s3VTx z;X$Z~7nGBO+kCyh?~5#_La}CDsy!<8)eapk=+aVlz@_K+Ac_ad=+jZ0-gr za_~N~a!EL?XyPT4HyiDQg~&CfFEC>|ppr<`wc6xR$l^5Dia zrD#2+6xuPR%LN+Zlu~F*1~Fs1sLRmf0rF_1(HGItz}+nbu{ZZ{f4|Jb|6mTxSc2dc zj&&aJWKfKx*F>?S5AGaqRCrDfq zc*|8~IftDz%k`isO{Fb`gl@x`C%nHmykfuJEVq!t+8q$`DDu`&#F#Hx8lc0x7g}4G z{1SSxY?K9FTvptVI>3kPNxWC1*UKu#IRY~_nE1j|8t=I4XJwwpgcd@v7e-~f+BYGj zy_{rw`vRf!>v`LhOWc}A46^n-apD=)dI-g6WB|mnq{pB!sT>oaKCrqxcwhf^?e#w|!zVETTAIdm1e|kR)NLICf$cF8Z$_?O}faY(#K-Y11C|- zhojl*_P89^b>iC=vkxf}!(9*Gb~Fwt=eTsSY5W%eM$v8bu({b=b( z+lsyY*9zt*LQhObyo483q z>tDqlOlPrwVPo%mGBHD}H3un-nnZ&yiCCT9wLs+dyto4+o3ho@qFAu1Inw)s64*j# ziiP2Y(XqzsVEkqY+;wxPcr4r0Y+0P*rk;%4%}}E|<~D^5$Ho%1=Q*4X#BoGrfCm?H zi_&`tB_Mky0DCqPY{%k@n(pr(4>k2^XHL7Ew=&h@=OF}>C3LD`k}MHY_+Rh$^9lsk zi`q}ZU`c9yHO_e%^U|3|S1#7y#=+)%I4S}vlqfHk7kc{be(C4PDl52OMfh1!H5lFE zeE0(2el&c)y^NITa9D=OBI%-xM-JTaFb4*cvO^@^vUe3T?a+$o=0#vmC}?VGQ!Wv+LC%U9jwS>9yQcPX%}BCWU<}6g2~zeONRrPOys+rm{>$*#XPd!>P^3LGD?U%E9)W zZlOA?|7{Bj#q;O2B*q(`_%0VX`E+y{Y-r;NZ>Fxa;E_PRFBYdxj3|>C$ssQS{zk zIqJi-YIt=F*RR$WUeoEXqObhj1;nz+G^A_jLusAP>!w{}@(=xeF?~fk-C=Ea-BYue z`U~a;<;hfyP_9=snW34;l)+}A;{XaSj&B?oJfO-ANgSRFv(K;V{zM_#PR(H7@SynKcFs$G_kip(PHc2^AJBqe*~#-`7-)wC67hPs3G{y7$q~o0y168TSDIPC>)E zihS%7k=LFSeR+W=Q@hv><}O2|SLQQEYSqhnJZHpDq85GIg)^Sk^ub)8xbW?!YzsWM z4Xgix{e#X36~IkHHw6?}=DDK}(F^w+rOH?Yp@KtGX4002HZC2O;@qITlV+)<=vTp! z7qf)sEhWxrx1=z!+8z#K2Yp$_{(n*fLwdlP@#shpYyrZ&TOW8}DLbZU>5PAZ;>kB3 z{vu@e&T2gP){r!dXNA$nU`Tq<%?T@B=+YFt*#qYWilS8d*3DwY6&$MDs$4)Ac16Vw z#n(j#hbAdR{oON^@Cjc-Ismtv8Q*I1&$bAjWsu7 zjrzz7SYi|LIAJ@7l**1M2uy?3`Y_f3K{QFb^YO54mpi2~&3tUg!^?4lX%}=cDzSHi z{2e8F1mNn#y{kdbO128$8{5E4k4_2K;UzBuDM1sKZUkD);btLa2%hK9T&y$TuLn^)TSLJTj3sLql zl2d5{{mz|?N7@dEz>0Cw`59%e9L{*j_bQvdGIBbr)cd>Tuh^i{2{SiG z=KRa!udOlmadTiVWeI)^#)u&A38R0vqNB2d4AQ!-5@R$>OAvA4(}kXkhs8VY-C7PS z#G4}et^k~<-NLt7d$>X%1?Dt8`a}rs=FE43bWx{XQsxmlNNkws!>t^`!F1h1p5M?PpbT~F>IfyK)vniB2kWC> zVnP(ABZqmGb8HK95lVkV0LDD!@u8du`xN??YFL~xEXwR4AVYO8<;m`hid_?+p1GK9 zh7l5aR#cc_0_NH-eGdIw96!Wd^j13l99?K$Wt1vdCeuivdE0T#Ts8c~et+DwtGd}< zp_KQk->YP^9_l~twLu7a?^0%(Q+dc#=&PDBGy2f2>cs-?*Io>Z7bm5o^?1#XXZkIy&1vU3mwatP6WU@M__iR)wPigQs2Z|IH5ykhV6l5xk$Zq(I$SJ#_UxN0Udb9*oG6aNGBsW zfvWy^(_G!`?scTW^Y<1cZxB0}GjS!nxq( zBSpd%NI0`G5_W?aW8o0*+{_0#%Y*iIvj2-?`ujb%eK|9fb|7o}$xYAvrPXG+5(+AR zNY81}%5}SmRQqk9YF&iX%qFJ1I(WP8X5;a=6kDd#i*MRhWc<*R?)Mbb-@VL??)T5( zmZwffc4j2vQss2KsZ~J0t#8k%t%P3NOkwl#l(fA) zf0f;`6EBE8FN>&L-mlqoYES@m^^uXV3TxY!q`IF!Zm9SY8G?hQ+qs8 zoL?QD1un>yfoEW$7en32)bayUTma}X9y^IK=IP1EhNCnbB@2ox)w}}<2pZn>>L64N z#TD$J|5pH})GPqM7g59JIv8XM%LyYEkc1$tssBp?^TTuCPB@0rbOXA!YGyHly^sI` zo)Sgg6>r$Gd&9Dwm(aVY0AMJnvq3w>jA0MWc})D#(1w%YwkqVE0rvj=Pg-eC&7 ztg7X4l~~M7G11Be^ebdbWF*s-(Uyvp%&VC zW&V6V2z^=*EJhC;deJmpQ_{N4_5AoQy2#f9ALl3&aT9w@fFTA&r@N@%9T=8t5*|tZ2Ex>=!Jh1v|*CmVE@qza0zz^cV&i zbtf7GTUN4`f>yDWuZrdm=%k78K|ibad5fz8S$sJiEoC!Lz}8U zBCg8XkWH|9zXpt{BUor!*h9B7y!BnHHa59=1xt3ynvv`5SjMcwX4o3_@v@Fh@F07Y zC^~^%)EiWo%tmixoxR#ca%aK~ASYxEOI;i5*tUr?(NM+hSJVxLlEQDnc>0LE{l5Y* z=14O%T(b;}BOLQ^6XJFj%mm9arE}@u@OTmIDqTx4?bRuL_q~~Asxa)hOsj-hX*ox} zOx19i6-9%6B2J*Iii_l$JJcL^8NHH6!?6WAwcGRc)4uds#mtT?{Tj;0Pks*mPO3Zkb+&v@?X%D#lyE}*+%ZkA%hfI8>xlaI8BL!u*Bt7 zcnAB+NVf0lCVm>3eXML=C8u{qR=0Jf3xUa{@NF#aZ=o2bQv}Nnl+GLUNA`@$;V@c# zLDl;HI7fQCgBSt2JR+>ikyj0smNo+|iO%)MM; zp1Qa~0_8j`5lWBn{GzRK>EDdUD|i)t-yip{2pqlq$K^6?eB(Qx?~hYB)=X|vjArGW zTb#^u>$W^b!a)Q|Et}F|xVQyb04-_)^{ViVX>VUZSs>kV{>)ES+eHLk2lf;E0H-5= zg64$Agr(ueCT@WUx@TzjW*KB;V1hkgZE$&Tpdk?dXAxLujrM@W$dkag;kk&3j!AiA zlxAfGvFOQf%y$1KfF+Gl<2IdpF-kES0G{!RFfR$mX$l9W6d7@^Xw}pW66~UBpin1E zz5-zS>ne>f&pCXPH{ZSoWNDXPm-S-Xmi6|uinxIRVK2|6deZZIQ+q*PL#ZAH zivdP8mgV;Xew;`LjvXw(<$oyxdr=Hk4l65AH6Iqs+ui<9Tgi^abilrX8Z@g@UgzRi zj#&YZ=JnoXOH(EqOvS-=1Hm;yAfXC4c5HO>DUFV!rAk*%p_#DAHB?3DCYDh!63*oi zhgTqwGowj5<|+X9T0js0WucOf-abuHsOXgJjJNT0aos~E@A3j*Lh!k76!x^YuLQ5Y zd3>La_3|~R$Kw=?A=->8$5S&3@ww_&8#O~xd!&Tl4Qwbk?UL8rQ6YDQJ)R633KQLS zY=ctKG_UeqiiH(JyQ?9)k3>rf02IDQV9kXE1P zR=O48dRCAV4QK{1Lzd_Dyi(rFBdTc#6uwQzf%BY&2u!6fr3p6ton6}v!|uicl>1#^ z6+G{dCqO?F!d@##NpUZF$+~+oNmBA%YXN}T$`A}=2Li0K8{4}m&70Hh(&`j}+xz}F z0C+GqIuD`q_6fXSq4@C?U|*u}dp|tB_Upipoj=wLiz&o3@moJr;>`f}@c;h$>wcU&qmfvD8}QVfOf)wZgYW6sttnU_ z;iC*MkD1UKV)+Jc92x35Xk)H6{|y%!$ph=z(Jeux5}rjGxwaD6!SI(&gf2bUtE|tNsSBXSuL0Z!7BmHTuR@D#p>o@Nfq^yT{mz2)ad2$ zy`YR$oYSJJ=6Reh)|Dfv2}EjOk&66;Vk_jVgSe~$C+gZP@F?I0t{=uSC1&r`7#tmy>DN!ulIw>@=J-MA5t%h8mAl5LY?+|Bsl&o z3-jTb?M2v1@@)&-WlU0t;^mR@ zJao$}vaM9d7&M_IK5^CY5I)ECbU#r9o?6S>o(;JNNexb+PnY{EP`^!rZa<_z3z737 z+)^o!xhQ$uHtra{DwHDXQ6n1q@U{f&onFgY!mp^X0JW%u*P@q&18Kk6Z>q?I{)XPq zi>zvUKHjc}YNpZ~4I8#p=h>mbeQRyxt6X?SiOlxkz z%>bvdmi9AR(a5c9*bSGf!&!pfFMC&mWa9m@N{b>7!lJGs_-s&3j-9;_g3na(&=1S` z{lcWzPb2PJ1}x(hLZMHdo{tf1c6h&vK(jFhYrbYAx={2|gTwE*A*lZnhCRVKsigpF78mie%w_I(OYxYjyrQEYv zrcgf3{LU4N-wNB4*~DUhEN)OLneJ0-l$oO9r*yH-_4I9GuOCVgs|VusGSJ*4fxdh) zMf=o*_%^A24(XY2ExE}B|NpqQ_DF-w6$Qr(_(cd_iFgq!2=YPHKX)Y2RQfOB?z~0K zg4eRAQdolrp>C*7%nZg}i>?l!7(;m|x5*&oZffHRI6XFYP{8tq0|DCrE#`HW29O9~ z5NC7`rSX3RVD>y^ad#$S*)BX1@+9P;u&PWU z&-L6eZ>k)PiX0Un43*6@4c(J#ADps7LG0l^!^ag-mGQ|ISk(%-}9^D_{?JnpNR zzq~7jNNnlI^ICW!1;Lzgre^Dk_9yX|iw`EU*?vg%2BiRA-;Cd@5^crD{0n5Ey>FutCtw`Tt#myp^R{^7sYi+zu zW}Ew-4NrS}U)AVRVfOVb`+QM8Icq!xIle8Cuc9G;`*LpVF`ZkktBH08_GC}Udnne7dR6D{r!Vk;y<9nstv!#WW z>RE|g_6`u2$2#;H*!Z02PD7^&o$BMIvNT;>^w6FVsqq)N6Up_s>ajeGu&~Au1g!Rn zQJm{1_UP@+DChBbJcSWe1vQWjgtiE3{n7z`93}FQH9;pD|J#bPm^7t_2REl>S75u5 z85q_w54U}xy-ob>eShYu(fRy@@clD7`AXdHy=?B+v3O`+zpy?&ora9+FPG99Gl^g_ zu`{$V(Y@l8(N=ZTmy$5^vt4sDdI`$vN)3oNE94W)I)uCi%Pz9wGr9?BHLnX_AG2Hs zU06TRl&+Rt6b)k+>_9P+t%W`WE-&4Z>@X7kHvr~HXJC8KWO-=Z111=Z1cfAYEU_SE z0RQtr_>-c&ZVc`%%A$2D5=I&}glD|H4te+_jj-iFzw&wz#YL2!DXMq6pmAC*Hir}6 zFPOgGl`8sg0GJN^UBMl1I4#-}HbS=DnG?j-d|u2C+d3&I64TGEH=AW$6*x@@&H!&J zlJseW3fPamusJ>MpYOSsd+>65fw3~uWwqMJHntNaed~Euul5wC9M2;*4IRle1iPa?2A8W7wT`c1qqND|-m%Y|Izu1^5Y@ z-Ev-+;5PnOU1$z+l0lR~^tPiKlck%hl08AO+BAh|)jLr$q5IK6s_kwb{ zth17;Z6xq$H)ngOCLY@it?3wTEIwL*;3Nq^&hn!6@;yzMf&BkE$r2PJi6sChhFe0W zBTEQkyro3hTxbrR(kbP1tU?X|a~dswWAM|}K-EJ39(>r)(sj%AG3<&OWQ!zk*hbi_d8GvjJCl0{MjDjr~H!CPRa{Ff^hK#B$z3KxoGf?np7|iUtbow@p_mBMr zq@*K#2@``aa9&_vr|a$0TcKoP)gL{28283F>f&5KT|XYNF{59)0%8T5T0 zqXXn&Xk>ArY0>>Z^YeL=XY;nms(BvyX_&5Ve?30_y0v+fg;7C8S5p@pgn?fkTYJ^< z@wmQ*mwuzQ|M+qLlufIQ`f*6L2@Dr(nB7=RFy+?sWIE_7u$#P2?+SZ+m{vaxhAIq# zFfJt3J+>cNQ~V6NopD3$p|7?6<8KS=Oe zv%r{OU^@^jH-Zfw5U+QXa_<)L^i4|-_v7ixdIksjmTXLgX4$>(X36C~4@QMgla}xF zr%G zE&vvzU`60SETj`C;;b}{puzqpJNG0~u*h;`b4yS%0@I?}AhrIbD>sIU<@wsD~! z1ImPFv+mx+2&?r`mWg^~s!g_6!2T4{@5kCjyn;TCZE-3^&k6kqswncsqAuD^n?y;} zTtG{_ZVA>|n5`aP?$`4&l@JV;Rul#~rogvP3F7ziX$9au)|@Zzhs=Bv`E0Ikq^h72 zrw1_ZAQmXMX1tz?u^R_sgT)yKfff454d_K!o{#DyF3{aU)Ac}^?PgI%(Eoj-!g!+3 z2*fpE80&XT7(a`$AJ5e;Ckn;=Bu25L*9sKtJ_NH?5aD6p`qMX~INVw4r01=084tzJ zyD~TvTLy;kwYPB@^xB`-<~}6c5{_@Li^TkS?^|D=8gy6KlSx?c`U-gRK=69a0tE|M z%-~8LP~Gj8RbI$m46m!Lwv_tsHf0o3s^dFP1cTkBJ8@oNTi?+&CGSW#rS636f{l@c z%A)1}Ietg?1Xon)f3uCGHU)W()OVr{jBgmrKFocqGNmYN{98nh;fX+Ko9DfBEtAlg zsD2jzrE)p z2@LPfplDl4XY-VhT+GWdjfxH7_x;NbOO8=AKixmReB4(Fm>g*w0RBO=gd?`H>wLxU zH+`+^r%d|xI21FC)Evk0&`O4+50wX)Xbkp{6YdWnSC*oTrX}2t&xmx7Dqm3oYvD`SXS*3ct!!~Pw;<30jQUizuZq%Z@!ZEMCS>jM2vFOQdvY(Jcj$G*KzAE{-L+ogvo9fJLwK>2t-M@>V@GGyJN?D3K>-5wuH zm-3aQ%-!)cEZIS>TP>N3x8&unrK~kZ11I_^v&u+Iz1;>Xq;cU868P!-%Xc}{_LdHVo&VS{#K zoNZV_^1Lh%f|Cea1YT61n4a|A8OTdC{>;>A1&MIm)!*iM+hq77Q| zSf;t0dr!|hfP6Zs%?s}9%AOu%FV>2x1+?tuv+0}OoG#*9A!Fv=*YSMowE(V9CF*d8kf}h#a9_vB1C}-m-J$Ged!&KS@`d2z^15&fE9QKi-XMEz>Djyg|2+lP==T# zaoS#}0RFgb=Gf~`+RK-Z$NjoSOPUTI%2z3eDEFWTs|b7lA%c}Pkh)oAmUI!hi3eNy zo(@~e1aZHFy*@D)!1A_nr6ZL z?UEISnOG(%Kg80ub53|6(E{>X{1a5b)Tpt1Ke`#@JurMSdQx({;6?a=BaARMnX? zkFO6aA9VA&zytyW_%zK6*;_AFHcfH(Zvyy_YSsSk*Db^N1Yi8eAsKCuC@Bly82_vI zWu_oqF^k8(u1|5+VX@j?{BAPo?UnSgT2E$%7&b(74oP_B^rXGG*}iO6MR2DPIF8OlKk-g{{H2$ty6j@DRJNw zB3;Xn^Q#%=kDAhw*k1-0;uCZ`u>7`0I*88dY7zBk*~>3lzubUish3X_muCX-6caGR zu-WxHny(?R%5(FK%QtLqp)B0f&sujyFw=DwMV-KcvzjyU8H=sl(GpIm=wqDN^$}qW zh41z`7^VokZ|n&Gd>Qb2R@R3X0q{Uc?@uij(0v*KpI=4qUMI&lwKl;Uj4VgR2jE;A zJN4nZw8mypH1oOanaV=Tg41Z`eaeF5c8#?p9Avz|hSayJTPlm8Yr5P}G2F7aU>rJX zO;{JVZ+(_j%k2tE#Wm|Yp%{UE=912YuBPhBW0Fx?!(X82VDP=y@UDkx0ARqnH1kMt3q z0M@2#U)sZ$8U2P%xo=V~AXI)Exb(lsqaXX!a{|u=X%hk1K%bY2$9mhr1OJqEmDZ8}!VT;O@IVGh`J6onxp?H3z#l6UJZdbAj5Gyfj6 zcebB`>~6y%x6#bjr=u~dJ!=+bU`BKlh!1BmP*5=9)8@F}0Tjz_r8EJ$Zd+=TH*3vl zgt#j5=!*Ttk1EmOZ0st`QR;Nsx>a%QF>u)oF z5zQ->0Ee{0g2hF|r~wUWAy2M_#9VOq3DL5up%by9%73-lt=7w`sw;}ZjwQ4}-r}UQ z(F|&~W?#tx(Nu(3X8mCYiY~#bonu#>&T(eufmigq0M@kcV)u7Yto5$HJUo(q2mp-H zn$5R>QrOX_lYf1X#FICW|7;dm3}d=L9!1x|A5JWo#?xoMF`kMklY+4Fa%F?G*(^$% z<^FOV6pgRn682v5wOb2?bk>maTo$%9;VByDS)5c|+ct;es!Y;s2Nkmqbg-zJoS%5> z{@9T3v7!I~fB;EEK~z-qS@4#Ej$FFFKhD=-DssR6u#eTZ#Gi|^NTW|X#XQC$IyP7d z1zlu30X$XSAi98BlX3A>{4Kfn0&zkZP3e#*vK=d^_Gm%vWvIJc@(xHQ^v@JrzzpOD zq|@8B&I8BNFk+&b*l`mc6R(zA=6ayX)XQl=#{G;%CU%=Z0AB100= zlGP67$RbiXvgLVu0WwtLhOWTN+w&sffr|NbVYjzK%4@uyJDGY+NhZ`HgXVoSN}(BY zEC{_8`uA?LWB?aZ2Fs%chk3p|?5UPujk3)=Ps#+o7OaV7%A$jv3xBc9AWXxa%l>y_@5^JNGlaQ~rT&vBY)Kw%oBs_RTIW?l2nle@ zlo0HUIr2-s$lOW>?TcUO(4vM;w47nZ@Xk0qX zu$t#Y&9co!ppznSktEst^4I(0%a>ga+He! z|GR$r)6c)VFp~l)>H+J)knMoFYwK$RfR*E=sIl=MP~~IlDk3X=Uc(fd8e|kRJ7~ah zrgRu9IEYFeYf=-4BN5f4*H}YoksDNy#E%`=z!He*#`PdMzhpg&&Hi|Ks>E_937oAR zXcH90SGhi>2z(I$v%zA|^gbT?UIVAivM7CjULmyrJ-B!eJ^K3#6Sg-cyfQ1~_SnZ$ z3}@+r7y(7j8qH^xb%1QHjDrz0d4kP+6EvH90K+K&@Ff6K=^Mo@9da0jq0trld6|X| zdxUASK7yGHmBQF`f+ju{&8Qo?wn5;P2_2q6(^5*(R>-G+0$}05_NEViFLxde0^vF9 z1A{}MS06HI3?&Th-(D%i!!#XX0SYOC^1IOF;khD5E8u==r%9hnp5BuetlMlr62w{E zt`3*$J1^(ne%z2=Mh-8hb3izIs_<~f0ZQn&VhmZu?Z@dNvCz^J(=0&?z zQ>JlXO}Qop5jf&x5t--?v3M7QF;6P(iKuU zUG5Eom5*D`m>jOqC;xE(7&GPD$2NfS4I1cHTvQN7TPznf{R0{nD*m=zsUeqW18vtW zhs-nP8tbB?C}+Yiym;mCMygARZCH=`tOd+hBy(8J=J;k6~r!z5Gx*F>>iUl)6f5`d$W zZmA@rlERrP0IL>s589W9(i&4QUsruRVA!RaG>VgQxj)@s6%=1mGxa!?Y_AI@80FE} zj0TY+DJi3DPse$)+%ySgn{%i^eYv$%L?&@{A^3iIzm$1J&ozq!Dw#u!zsBz3c$K|? z>*G_z{VssN!nUdbFDKzxQkHqyr-u0iaR1_Yht*WZ8JsyQyLlzBBbKcY{E64+ixPxm z&(oc_2Ei_ViV38LbysKp%pgp@jp-OQW`0_rQN+y4!|5qbB`@N% z+ia5YXf!*VkF5NK1?Tfclt;b-@bxh;BZuNa+E;x-{dMo)@^aA_z!aIktX%fLolZt( ztVA7F9V>%V{Kfo;9o*I%#n^^C9|cF|ObLMD8c^3&I16C@oGiBIBfl%X`9Bsz7Ndi50KQ;p>=)x1%$g6H2~x9uXsVUs1;`}bKD&?`4w0}kDo@5TLZ&yycKZl^A_`vXeV68-c* zo#LtiEyE>gyjaSphB9cY*dP0`^yP%cGHX*~5r@tDI1ndLTO&j>_puZL z6})x|RQ-_Lc9WK#FgNFxHJxfjnfaC}s)1}YWZAQb2_s6i7!BwJ3^14CD?jIiS}~&E zz6Rgq>-+sT9=`x^pMOpOa6pg0t%y#f6zWbrBg@j6>tx8Hq4C}G;h%o+F34o8dvOv3 zP_>O?Pk+fW(7PG(<>9gj8>#PL^MdnmQ)8&?VLLLf7OUOya)(>}?IC>Wfm!*uZe|m# zOR)Ub3=BkU@T^bkqFA;W)zUThd^+gdd|Z|Vd{~O>X-5r8 zDKPmjmmlMDpd)?#7hiwgkxEh#7njxF0lkq;yh<8;*K3{nS~;YLI#=i?m4I{*k`XFA=QfNV6C#z$u=t%?Q@G`>gjn z4*Gx4#F81wL^FJdIz=(WYXa*D;ED2AXNbOhkvvK1HmHcyOAQhfp>xSy!3+|2$BT@1 zAgjc#maKSjUD~732!b_m?ldX=rYDfJyRPnz+qzn{DLtLI*+1^@kH@ZrEmFQ=>#<9l z!>$mz_;gTsbdpX_7xUF>cVf3SupOajw_`J;^%{3R<%~%d(bW&)I4!uI+wAuE^!2=m zaI#IfwKXxk5HSWmahnaV44z?hLI8dn`N~dJ#B)^_i~a~{^G~J#FC77fvGNsul3{v* z4%mu`-qyXwIx15hXS`Go0MBdTLa$g_r(12;j9?`Mv}!xJzR$~^k5!gUmHSCKlXK6o z{BpxGp~wAZQPZcTu&omX1xgW(v7Q#3cFX@TORkW;6ON%uy~HU=FrGJ6_NH>Ce-*&O zUmC+=%#Gm2o5E|>#xetwdUUm9X#Gb3p1?iW^w|V~;#w5?w!zncy$p5MOb|}=r%KS^ zdsmb#2bBu>4Ntcz42Mu1OR{RQhlQ^!^Y!`k?bukOvB7SVFe}k`2@eYsalM|Gi_2w2 zAvfRLz7S?FU0qVryg0*v`?jV0Gl|la@$1`kNPAf;%i|2-voaL<_NIM^9P2OAXWZNe z=z^*fiO(>0jMS%J#bHbmlwvdhtivSEc3j(zmgmE&%-Cj%4#j$Xx`-0y{&--Qmpz!m zE8gRQNE^h3!zc_=spjU`_Jt^VS0z*u(@8g)jFG##X*q|u1vpMeI0bFP(Rdo~VV!$8 zzxLrk%o?u2<5VjfqW(rm`Qg4orW&X2KK*nTAPMSdg!NF z_`0U1Tp6&H&3<8Zfeu}RLBeJCqIi2bTmL>%e_jRSjo>1fSH%4!BM3u>gQrIpPI5~+ z(uV%8E89Jvuswr2vBTmRyazRv78-9Sjd=%F?+IFPCY8yT1ff2U9uInrqQ{DOX}-r|+*cC+5?w!-IEVjGw5jIl1iLazcaW$B5-axT3FmLwWe^~MdY zOiggB2$k@7v{+g@njdzJY`bMy;JH!8nTYK9iET0B6YL2=gJ`fpm&IOMFL*?P?VY+~ z;|59&VYZ`jO+3P!I7o`BW&6L?{;&+*Mp|+>v%c2pMF#tFgz50@)AH4)nOa{)_r>lI zizR`%_b!FfxMryy`r>@bBwD(OgF+%Owm-yRhl1g14Fs=b^%3HBn{8J?e|QNi+DZhi zs=A27(9;dqHKCKQ8BUO|ju6~Mkufi-I&}vHvIzvS&})XTB=#4Iey@KREjRNz6HTn1 znDp!Ukp7fw_!`o`_)<(}xOpinX--6$1xrJtW;cc%LzDfU{`~m(1Kd8pk!G=%MY9Vw#A48MCh1~ zMAJ_w`K7G(%-QZic_#K=YiP%`S&}!fhO252gfV(SgyY%F9BG<`_B42xSVgP|^wo0H zcm&`SixAk8;06{;U&59VP7R;WuCH3}pA>aI?P*DGYv6mZ`W*u~6^_7UqDPegcmWe= z<%%Wtlq}4#R-4S*CCeWo2(ReP#Trpr7f}*L z&5$Sz_hU%*fxVE`?e_ZUWvkYaNdZ_Nt7l?U@Q>>4<$6R#(={npl+%2%p?a``C}mvi zcx`A$cXo2MG%pm5y{S`!_2=GxFwmkt(UXNl9tc+4tv^k2jobiMP{( zdesIY)j<}hDH12oj|>P*SWL$n;*YLWC^SW;R%S~|)bjcK`rRE=*Vw8{^13}e8J42v4qEf1G9 zYZ)it>Uu7$TW4O7R{LI&nz>)%)Wqg`t1N^;Ra7wywy;ufsvK+Tc~KEUR&-;}=XH^| z=5+M-rseg_@;uiVjg55P!n3(uZrMml^{}vv^px^@eR+}{zr12b@2e~DOEA6&fO!|` zb_m9jiB0r`ej+!qplqkskyzV($q4S01|QFsIuNBH`@UYa1mU^}v&g~7QS!~HKFf>H z4y)z$3+zx6SR2d^Amqluh^r@RBFA-Qde|-g-=Wli6 zC;0g}fVJmH5u+o-dWY(oQVo?Lw66Nl|1N-4hOGB5nIkZ6Q$=&;)|C_Z0T!;u%5Gd2 zj+@RxK>Fu%OzT-6Q#CtQ=O8{A1_tov&WgoqbH3~fk5Z_aIUNfD1Rbv|PbjE>8_+Zr zOc_MZ7835Dc@}8q-nV6rhBOogJm0hJs9|H0EhS&a|ew%`l#t1mKFBSaUTEZUw<`m*7bf z)*rWPN*(BcU5fwC3L@`|ngCp;RQy1OO!)t^yoz-yGb$?UsdC;gtmz6gP>ZXd=NgLFsa6%3Y-IUC2#)SV7e6_TS1_iK;Ik~_>+3Td4HHEL5k97z z4z}x4?V1FBQZ`lMc!b2%cTDby5X9{;Es!+^lw5(Ik%0%z<0A0Gu*Z{RluH)S;zzT5 z=7zxUe7)(mXnyq3_X*+4&orvP*_-?HdkQw4|57!mXrMivk@`B=Ff}z4XC8;R)VM)d zZg(B4kh7jx;9|$n3vI*gu&6sUn|Snt5!0a#AeBBHPlEYoQ-}5}T`&Q7g$WGIUMUr6 z>SnoxL(5^aoOhKq8BNA)rmPt=A3k*RH5DKf!XS`!VVxc|$i3e`1>A2gfl@ZR4O8^{ zb7L40SOEOEE}b`~_>LyCQ~?;Cm9R_b)G}8GS-Y(W*wKlzY#~>$Tr{lN!Na~)le$?< zH~0))XeN={X_45Lty>9Jn0EWhoJ?fnfPR=AE}$IWHnkA109|OuRiXhJ)upG6q0%;c zdwqAlMetXL@6Q1I6X=Qj@|2BC)CM89geVGEYN%v6qLB6T2>j2$clzu^@n#KoqX1wI zozT(ICW^`d1rLi;N%Y!K`2FBXOk{&e>09bDET%WinW55!5tMD(aaEPwoG^?&bryn9WvOo6b2b^da>>oSyX8B0jGu#1`5Q>)ltFV99BGp6XN zUoTA%Ho0q0Cf;JVX}k%68HTEP3!QhcsOyqf--`u$ynB?;oAn|KE!&yCji>@-S3e{; zSW;?1WZWZ(?nCkC7S;8&%zegNsf6!?W5cixa$zFY_5HH2$9$BJCvFY^*G=03#k|eH z_LXgimNT-46{}J%s%p_;@1k45DH!fan^g*TYC3cr_FYEzB~9r#rsLf9vgP5pDUGpQ zYI*~r%nar`I-0PsJ#WP4J4botO&PIXgsHJU9tUq3FD%2DINyQHMC|<6!>DO7NrULtudB?rDJ5y*wGBd1lW{Hxt+;MAWp_n7>lDy z62N}cODN*tc0MqEaob&#Ui%+azqjvDvF@j8W{D8VbH1%-zL1*fCCDYayAXd zf>gQQwHZ=AHfRfcxR2^qusD2W?8076*X!D!S}gdKx5snm6CkO|rEhLWIbo7LO5kaO zoE#ej9XOYV%W;b#R23ns1&T-P93O>QS=PLRx8Ci~9EPtVC(EJs1;d{KJq&+&>uEqY zltBRC>-FPOStHyK`ef>5Jldhmm_6~6l=9+t88 zHlgS0v9k{(VP<&@83guY4y)C=7^ZcTQL#$waJk!WL>>%l3k?QHd1j5q_{VhFCv7x# z-kx(meYorN9>JP=GxeVpzv>tL_vXml#Zrs?5Oi>&9I^$e=U_{hW873l+sX7(5&n-n zUI0AcS2Pp3Gp!Bd-5%wvVa+5r>t{rmgSsfeZ=!U1IY;G}L6@SV8~SuXZrnlGz|zJbe7sRst}Vp51JibLRW&dn(=>yC8__6opQD8w@1 z0`l&3qO7RQ1#er%NHvVd>V>F&fuTjE@iMlgXMhKtQl{zUq3L)ITDaQS&K8*lF*Yt+ zwfSkA&a%w`l75i82WN8*I%Q&vxKuT*J|lf4a_G-))^lR?=~n+4Ftp#IQ89oe0vqh} zsT*#TRnROCTyVK{?K5io#&Hko{~6K!uF(+d2m5bzhzXcEk(4T#YZl(anM{6rU8-+s zVd&@BqTp`RU2V`YF$-b%5c*gFpl?dKv}tow8k5i*NM`0F)+|CXm89QL_zm+4(rDYh z`TX<&{w==755utt)86m<+}Fp32vTaFAHAk~?;vcLqDu)X2fb@y8b#ImdRk<>hQpHD zj$udb5ssf1MV8`0*Xe+9^`)d*Ra0!D1O{#SQy~?ba;_5vZ=~Imn}@ z({?`J9QLaKJ;4#U(|9n;uU#%$&>Y$|Bnq$xaTUR`*JQd^2A*0v=0 zp0;R@As(|H$Qc@4x7+(Z(56-t*!sjosZ%l=xv51Ci^(WdcN?Id%d!X|{pS$p0d+Qcmn%Gpr)&1}2KoZ60K zDbFhCc)Y31ncgsCfG>-7TQAn^zk|%*{IvdrP?Z$QO75#=bzM{Dg$5EDLfR{U(XD`9 z*7UVJ{<{xO2%r0rFMMb9Ql-X5i&gZyWOOv>zW+XeCvx<_egojg_3?3UW;)+T zuK?D+N}!c{Asb~voDwV!!d^b#o-f;i)tZvn^TJ|zd4C|bM!&rt#+$St6#RaGTL+6@)M+5B=mZrcj77Ieao zuu?oVFrS0gSL|0C{p5#>DZT|Es#j1S(;UFAZ=lSysXl=C{mAg4ADEVoPtJF}UW8HEwNfWs7C zom&dO(zg1WS@ZYWS67jsxP5$_GLw0)eM95x_&Zg@VO@AG2ACFj%xy@Z?46oKo8_X>Hnj|toz=%JKUuh&?}%EUXNs9R99 z;11k0xgR8vt=M|HlNOQX*_chzWptW^6+h7=ebdwRen$t-GK*FRn3e9fJ3Q9MrK^ud z%r)Y&mXhwtoBrBf5@xd))3DioM!wW>3aW z3Yk|(XoAPlw!GZevc)k&cm@5DZoO&p1hj6^p{wczycb!~prm)%4{avmQ`tyWk!z!? zMIe}!(ZDz#8O`4d?ff z@!J5_WT#&i`*F_sF-74;?kPeL+XGCdvUh9DyqWP`xc+XE-+wZbh}1`hkRw?Kx|iV? zqeiuDCDX;#>)((1U>q1qZp*Tj!lSB9rs%^GhQmmFZlVx!JB}j*HT2}s$^nQeEsU!c z(FQ7vm-C;3_NRcp^agEoJAZj!%^>ji6(>h4a{9>_cEj3) zD#bK!*02-CkhrMWz#hWZEM75h=M~1~bk4(34I6+Um`H1|KpKwrflP^&pmuNgHl!x^ zzCu17r2)1!C%W#0v&q=Y*{-Yx5gM9QEyD1e^Jwe^ub4IocZDn!<01kvUIrEI?E($! zu1+br4`+1Qbc@m|3QD%D0$6?>jCur(oW+){XO3;wZVw!NHwTD^9_J=cE75xBHDlh? zV4z2AFBho|bp78&$M06lJ%Hs$K2@>sXSSEn!D>+o{o02X8VH?QKUg;W{X$)-$_ju1 zBS>KiYMINyc?mKm-mzes*8iBW!(NDg#B@9)G}77P#vx@om|pR!O^pV090xumci3+7cG7JGzyBzDul-%yOH6+}a(y(JPCgx3y}x%qaOB~z>PXwJpVfIm`Rev^mI>^G zTfD-ikXHGX73FwneSN>~{Wokx>pk;jJVG|D_3a2c^62d_ycnB?MeN!-6T@^JLi;;b&KQ0p4lVK6T`t;WNzBFW8pa_LoY@0cFBaSN{q*NoR&*NjR(hY6RuM~Ndw26 znqfu>*G%p5*iq&70G^B-KBEYlu3#~deT=Hp3ccRyuR)WsI zcd!0-8%qILSN5jV1N^u@N5%nrZ;Z z?1X)hnA&Ms|AfvhmlmRgr*i3u^c;Ap!}5aAol%$#%6Yc}?>&tm8wD7{8qxQmKJ7*M z0zN~>^Z9RX4E`bl_bKH4{l4)>Kc3ZTy`UWf7|jdEPii(|XtsjXClOiEOT^0i%)_M1 z>3TmD`rAbHRyY@73L$C@M1E7XQZOxjxPKDpUTjFK~?{)Db~yGGg>Ba+2cJiR&}ye1+1C8 z;5ulmzVyET4x9&yi`o_ITlR69e($?-wRGxzs+?9f=wTW(J{BJpq|%hk`*n?KDj4!JwNFsTm!>1 z;i`t#_ghDCf%50kWYW*=SbwX#-BLmAfRMd*Ughb&E<`#rxPNLbPVZCh?fH?p&f(xWq6)V$q%dWy}fwLavRSpUy zI=8$$wcZpa>Bluol+110WL}WhprAo8e}6a>;?sq--+mbSX4uN;Q<0QeAJXWP=iVXb zS1hZi>dJ2e*fe@R2ZNZO0d@R!X(NbMH7{PzT8_{PnmilpZx4u^fMhKWB@S1 zlmTqQvUjGddq_6apL+|R@{sR+^PjzHnWL-QRJF)t?k>a`tUN?i+r^0=q(!?&<#jq7 zR^7ZR3(%wEG%K1VMj@wvI{5ZCYaf5PANyCUYu|0Q_fzv>p%T@I<%G+w2*RvdZFig9 zrT>OQ+?9FP>3mTf<=fhS8{tjhzO%+Fo7_|#E;BPx`@)G3J29MDkT(msIZ!oXG^I&l zbv!X0-AWb<5V>|T#HmVFV}^<=3&_(o#DocgIADlic;|R1iP?IsZdcpGNfwFmEbsk_ zFkg)``xn0-vgz24vcw)6Nm;Q;3IUi0N%Oja;_IrVkGr){IabR}o2w>to(+3|MN?6N zwdCc7bytKCG!7`wL+XVNT~NjrQfPw#9D;_qKw)2JGb_m34ZT7_@Nt(by+!?bGrox= zv!P6GOv~=ap0BsyZ|A4K(Te5~gqj0Cor3$=52EOg0^N^s`I`vtXJy(%`ONcA<4A0a zCZ^cZGk*2ol;r&7%N>+yUK8?(JQr@iQ~38O#Y?gBos`}2{{H@ch43hkOkht5an;Lj zC(nN;G!K2*$Cq8GkAD0Pzv^>fgUrp>izJBhYJJ%6U!J1s4xw`e1Mib4{#>s2d^C}R zSjH#{` z*P%Ajgm?a?CvC^8##orBvd{?%P_DPz(=MY|J?2_$z~!4IYcssq2@qSx=llOxLG3Fb zz5MdSPtw0aZ*Mhf8T=gnd{;sLmT&MAq>HWU@#w*r8B~h(CGx5(A zb#HKB$f~j9`IJ|If>5@*)BW+~ua9@i<90ic2@i*p2)z7h48H%~r@f3&?q5zNM7#RB z;q$fZ8|bQoKo>A>AZDH9i{1Hp`JN{Qn-(eU_|yHmn!ODKJGJ)lisF7HbISSkgeoe$ zyJI%A(Vc*DmHDy`f|-Ru@%Rm4Yhr@!QejSnq00&Yf$%w$J$N6nA`B-Un!jUSfIu6@ z@q;9l1$pShZFc+TLNRN2oR3slTpsIiI`*1vPA~>4fnT_x3z?GZZKTBu9``Pxyt%4V zo&o1szr$Msz;I;)>w~usm-7;;2N5OsrU!|gxSsV1h&HmTg}5$3`D0!cp&!FHt6Ocm zkQr*SxT@ZSH&c;X+2%&3^xvGee*)miZv*&~GlQW-=@o71Pf_yC<0qfj!=0PWhFVy# z`&DEL&iMU5CNVFiJBwO;2JmFarPbb&HS_!=iNYYJl6QBy-9J7cFD>y*^qIs&?N=f8 z_RVj86TlDf_dl+4iUzM&_45UMo|ABvaMNzPs40oup4Aq>*N@BPGW2}Uw_`LNX_^un z6P}B%a>7Yp*kQg*xgsXzJn`cnO4&9R2&a~t7F1kBfrrC)LO~iRro%X0?$^u367!c$ zC!S0xyh{L~W?toK=+7*!4M*Tz(%Inns9iD$*E9=Iwhpo+auMbU_vbrTo5br=H61x3 zOa*6^x`F}&qAx?3j*JyU6JzRS8OsbfWji;)Ff6{YkiZ)dETpx70(j(DGatJWS#9tl z8xlbJK~M_dB%PJr>nu!AK{w0F1rb>GJ$sbBnPxx5QTTm%v- zp|{%)f3yPd?R3AbEO>!TuwFYB6*8ILsj^J~%!4-_`|8{c!54^{18<5^Y__9f-Zn+- zn4sN4E{hVUVpC8GQ=ydv<^yZ1rzwk>WSDbh5KrK?7DTqBlLE24M1&sU{Rb1@{YexD zAS8czboO|X?2h?F^F^Pk94r$!`nH`6kzfJ^1aDVWk}`19>?x$tbfV(Nre#1rmBNeI z3(~}M49zwYZ1cATYdn5q&}n@;~J z08f7iU`+-n&m~T5KG}}zg-M8g;JjSyE(pWDD&C9i`0e%+l>Ti1vytEXwVQq49%?%6 z9pDs#P22a&4P~td_Vw%~AiwkTISQYz@7riRLXtJnHB5RKpRxKZHJI+&GHI@+56pgMS-jWLnh?4>NLlmCY&wk z$G@Q{h6#i-bNvKkVqO(&m&`W5UGDD?x0~A|y*_QjHz?YP)h{MOvd&MnYTM%%7D@EA zn>H5`r2??Dp&NEZSy39zrYvm9+;&w$uOYNF%g=J1UX^R{F`ZXPmEM` zuW(mPEEEX$T9@6Se-6Ov2%LV^-&6OhX-G{jmxL=z$BRO+vb-p-*N4lcH^Y2|@4o|J zq4{q@ef$Fef4b0g)Olfr7543+rv$|0e* zSmFgFK~grWR2L(a(MyCJ0BqUxa$fqbe^&jze9aU zeZ!r1G`R$pUa|2y{{7z{Lu2NfCKjHF%H5}vXJDhMnBuU{wgsM_R?Fjs&4<7H_+za8 zJObn2_hX{{MWe}N0B~Q3 zsf#h4=*F|hrL$J3!DC`9bxlpjhp|IhE%q5}WsN7MMIf+T*GrdM$_~~r-frhrl_fk= zhx~TV!ar&3(zPf2f~<*?+x5egm8UAizs>IYxECW$_wr&kHexiR*sln*$d*S!ovic= zHW7shz+z<%@MZ;EC+H&raLZIJpnTB?__=5TO=#vvThaxSyh31J+FK> zT^8neH2tc$djpXR_;o#Nc-tnQx)pzPv#Kxt=_gGG?0yfx*53v2@N}ih{o&_Hjer@j zRKToLZdr2jtCbLWp8v!{>nCg9mXlDnvu!xlPk6DUCukwPH=!sMfXorZS+zP`-oO0y z{xe}J{Rg4X;KdjC#R8U?w-rGb-0KEl) zZoI0EOAe?R;-Rjl{;DR^WG!5nZMarY1mO3MZr(7f(H9CGV+?_gw~6gqnh`B_+ckk0 z)}Is~sV2_S82q*{%Rt^jbJ_u+cRFIy7B;qLUc^favQoTF=y?Q17mthp>dwpo0fR$m zSS)I{QcTJvJNY(@*<7}f)K*eC=TGUnZVlgwx%iafn{-X?+tIvoC(`)mdk{AU#}yVU z@*)^+m35w`R19m}MSr=G-c04RO_AW`o_!h0=)apk|ISS>+>93he;b5l;qGr^c=-P> z9=ańBY<;x8}{eBlgXM0`#c@ycXOa^5m@ZlUdCwW+^$>+<%_5S{N z9~^C8jWMwy_dk(5p7^DIzC5<>i|@Pko!7&68P=;DZO_d&Azp*DY54?4t-Fc25VqyNy zkH`Hxf%u<^z#vAy-`|VLCmzo?mskjWngxF!sx!C8+v8VHfO#nAYG%rpv#yp(^F%aX zSJpeK1e56pHyQi>bf0DNcC{{xj;e7zK{gFrT?|g+(4+7?9ovgN?1?w_ofa2@qE7AETYho-qhsP(^iC1Ip<(o*O}{kVQe|Y zX6{ZDfaw$76pcdbp@`v|_M}A&TLM3IU74z{)?R-9lTXxNHiEwi!6p~M{|kVB2YX<0 zsFO;`OAG)W8t?xba-UD>y8xySOx~I3$Ds124PP>hmh71ufI3V0bT;2!-@kl$@Z$N` z-qiR10mGknVekKMGaHYeN$u-JeL2;2(=S?hhi-Par$Nb&5ey>ManocoLmy);U8)y# z>2;-%rYY@{zK{AGBe5VqawJ{rZ?@+(p682+)_%bL{iElyJgHmuKjt#>NBYXVjt?%t@q|^Hl!QY$fR}6w+CxOv! zCmHkx6)<7C=7|+H%TNYWJkGMZ138jEvr|^Tb7bNYhv!Wb@If>lPt|hAd>4Slm7%gLTAn@K@hwY$UR@$vDv59&_6 zrqwG^>(9XaRV=^%b;%~9$lYuU~O6nO*G_~9)Q*>@oi<~bZVDtv-KRYVn&{V-Xoc>X& zaBRnkUzV%wcHvBI&-Vf-3BnqqW~JvvGlwj|j8c0y3#ceIDG`5*_vhM#0uYEFC9BD* z5*UNuPO|8g>8BOAX;_(JbB*DV^ky>Gpv-5OaD+x zsU?f*wm=|gUz z7AXHAxt{O+tf8*ZGp?;g(<5F`LT_pXK6NphB~=w6FQ@X_tS`qlpxRy2!N07) zufP-tzqSz3S;!DcrbKm3#c`8mg5W$)2*D_UR~r~ELI%E8g*3GB;JyN%Ltp5T4C3+R ztA{pt6X6w)VVta9I^ysftCqhou(al?P zj^x+he++v}(x;IRz~pmm$I$zVviEJ8^b3mmx!i8x+RYVkZ>#$oKkF`O!ufJs z&r=^>Z!CbO_bmLE)I+wo#?z^4%}VfP>4jH{xeV>GKFovk2^$xq{L+2-GzIyj-?e>!%8wAk1t`kr5#{S01hb;8888oR&M68fWo(~F4DXML>y0>GLQ?i-dFS$6W@ z`*EL62T%xsgfVNp+cx&pg-kGFn)*}@U^f3z@5XRDGxazKJgoW$Y1!>B_b=}saH1EQ zhtNH)^6wy7{-+5vw26&(Ry=|`ElPH|Ni&> z8pm|HoDQpHlX&K2!ek1b=k*%Cz4DTp{!Yg-0mk%PGxeV7FbF(G&^HVlnzj^F|GtTEch7K5k_N2VpR( z5s-6>w>8jE*PIO6l@k{BlEEfk;9%X=2TDHTIfXWRDxbQ+{xI~a$K;Pb{}sT!Le{4g z`X5^*_%5PUTpLVYw12AJ{lSk@$|mv=-KjV^EzdJdI|yd{a!r+|_DRzOXE3|MkB6&; z8=T-nw_6zaj%oU7xjKO?^titdWJ@Km_$S@zPra}Q>!811J8=ACA4*kxx{K|MAr;PeXLl^S;%Z^6?~;Hs$M?fT=j%Ae z;)y0@p(dky9vAai9X@pyHva*3>>ES&ow6N2t0|9VZRO4WSQ&3QWNDXeU1nJngx<_$ z2e}lZC_i93qr>@d+V7Vv8L&T}j|Ik6y6t*lRyAskVF4~j2OD4r>Y%4ZH86{Qbn}Ap zXPDJN#tYi-D3ZG>Z`$Ryn^%>H0sz1BIyFXPg-IjdAJ%md`;KAoi<=CY*{5mGnEwp^ zGD=8CAB4vs*8Prb`T-byZ^HERRQjt= zzEBeV<~&(`cs=Sbq$uc zpGZ@2U=h)+$^!%VSJ;*$(!8v#E2DJPHt5|naBcmWK2=?z$yjuvn~j6p0W1 zXtvm|L=l!Hz&`u^mWehtC@HGn@o-#vnZ3HTd!9U_IwdJ^B zT-NziE2OKn+3=Fkys67P%VIC^y%~jTLLK1?_T0POmaWJk4u9y9DeHsyNmkCO`t5jt z#BFGBumr%^1YFF~XK6e1 zG#}SPq1A^zrK3e&qA9Xq3l5e>gZ%(ZSLxl4F#x96Om}9VHKN0u)-M^?Z&kxXnrk5p5 zIMPri5We{*!7IXOPc3?%&6-_6lMBYXn>W zavQpT4!n)3{ZDpjPjbW0Uh7k(4?ondyQavJG^QKQclqJTE=*QHfqVsfT<~@}O2&Ai z$%<~K4EmU~r12_{Z6l}k9mnz0W_!9k9`9dIgueMu@hxuOeJK3j|GIWj3^oEp(NV3j zdJJS3;Q)ji6;Bak)x%*~wdW5}q51vC;P)v_X*TyH7{A}{$JIQAkgO(Z9fq!k1$gaT zUO17{&$WgttV?;da7~WZ8!#BJ9NWFZzDa0MDOl^jl&)6$2fRGNp6u^ zP854C)CB1g@NUuy+Yl6P*PGK$R_YBmOf&Smc>25Sn2xpNVXyErz>$Vx7GX3`Qc7dy zP_bNfZB6OAXB#$H+RFtreafmVEWQghDwy5^MBmMUDP&u~7@CyZHJxm*I~eyA%AqtK zzrEgjf8_r2KcZ)Vt@*i)rT?n{{%11g*OxJUWh?#Ql|KKHF8s(Smg|M2%TW-9p~vMH z-8A?mB;Zu@wkng1C;r?kfm?K4MCkR19E13pK*R&6_(gMhD>>Ob*JI>nyNz+pi#^)v(u7YV$fJHl0TavKo49AOuYh z?iF&ke?{TjHOFk@HWpPeM4-3VJ8v@m52EkOjs1C+Wb}g_`(G`BKk=dZ2G-x*UwHQY zendWbO`#cnV?FBFwz=h8nPPD)M?T$o?#%TleIx85oKHeV#obEpd>o)~3LFnWC++~yy6f9(3qgI>uVuW!mLD_8R)Qfglfewqh2h zrYtD-JwK{fyJcdHDGxV&iqEhVm)e&%?=dIpHwBTeG<3a|ZNrx5c@C--Clj|D4WhYb-pD@o17CcMMy~4Ma_LckG?)C=f47n7J8*3;r^3BI_7&q%;f$DAEu3>e0MIUN-yy#;63dn%%8CIz`<|u z6%Bdxw9Q7kRqfFAKm)W} zu~ZVB%@{~xh2Ib37-IhIJd4290=pjMBH8bz3_DNa#5Y6^PEjpQ8-jQqMj3Y9^O_=U^AGa55-(P?8vCn*GCY$Xggj8#$9pJ(1GxL_at9jXN4yP-U^$$c% zhAuvOE;ZbKJXY$}mszLddJ#*O+q0XkwiA!LWkEIXSco1h+yN*QZo6NNo{EoDlmo)Hs1R^#dG-C@euUU}}4mKcbEzxAgsnt~6h#&~l;X0cISvfC2 zmevd}rVBK0hjo6I*jdb#mKCI<7j4tiCQB?R)n!HRb-i3Q$qc>Ppx$h{uAI@K!p*7i z$ey3j#9}*@9fI)bKoBpR#rAMw!?OcwV>)jtO2oken*415KRH_e3xKuHq4)nJfT#Me z0IZZ1&A#!SZP#iAe94}ac=LHvl`1U}VWT^vBM1km=6G8cyWI|$e_`a!X0{ODpK{pH z)dVZhpFzwctJ>Z9_VL#j(eV(vrD|V&H~c>T5N<#grTHFuY7kehnyQAsA1j&HHB3|z zj5fRN;liQ!ozZ(!n~prq>U&g=p8>dsH}ZC65BQnKb$`FpUmZ7HgW?Y~3S7v%I+M))amT5$hEG>64gG}-$*}gYWDTo1 zgk)=q$8q4yg19Ub-=v=dC$FMh2%Qqkz+J0W^}&)>08K!$zp`0#a3&!?MG(`5lQ zc*1k&(DQe)cC&48y?MWAH1@g^+(Z$DF~QpHR(UXUd^&O~QuYm8C28y>!tc1JcJz z^>J)^LDnueTS`o~4Bw9Gfi$j`DsXNO(mUF$A=f9^Q`Yyi$@b@`cpZJ#g=T+c8#lZA+77T);S~K|n8l1oN z$gDrFih9Zn$7$fY+_uO4sDn`e7wJNMSQzHRE~U=EVm~wKkh@6W>D@{u)K$*xF5xZ zn1rAPq}0Htdp9oU>-|ZDlPLkdF^}`{3gE}@uqi1zpU(#r(D&gv3?4-)<(E&y9|P>W zu83`nLxs%_`NUq~dnyu^y@sk1>z(SR&Jy+7lZi-|%MPNF;@+OHK&T6MWg@k;%(CB(dO%3l4<{zRoVadkIA#0^5a*?Hjhf>gjqCW zE6j?zUUXZQdRY&mO4xCcv<)cc0qh*bj%5>c2+1Hq`;ImO^PNw+UeuzOVU?Da1F+Ai zUW+KM?C)Q=Elsd}mlPGPVzr5gkHj>Ab5;t#@AoxU)A4iDD8y`4Hj%Nk<3}0DhzE${ zDBJE6_nRKbrEiSk_xmRRf3@ZRgysFt-{N$F>BOB^BTtv7&DdSVNiZOoir3u`pix;tHxBmMB>>3Dz`Um(ky7F+*#&2EpCr*5;t&senWs(sV@{mLKQ zfWO*n=>Puj3rVSNsu}__ljFbPV*LY;p$YxtPnqaSC`R>N&~%ywVU)7%B=kntEY~#P znBV?x#r_&F(kVliAQ^@pA(MdVfZlJie38uUE{zCGpK98Ew%8ob02#o= zn7yk#!^?&46{wgq=jR0HVXA7c%LSjw1m_3PCpZj?FE7&R zwP*p%BYi~4IR4|l@pwF*jq zX0%A=`B=fN3l0*N;P<$zulRfb_XPKX6PpQf=lT9nEv(1mt48!!5LVTPro5xKZA1kH;-f zewIw3r0^>o$UJr|&n@?-vs|3LjAG$_xP^Dxei<8Y<3TP2`%f%1ug?;gJFj>G+&>n= zU7MGnl1FLLbWH|YR#_BjT2iu3=i$7`1J~q^q^^%gy0^Wb_`TV$>L{kjUYd}~G&q5_ zEyF3=^=`Xfsy#-W7jMHH^E-E;_TxwYcl}b=|1v+8hT#j7%|EaAt?1)vi{nN`SC2uPxsXV$yv83V-He^p*N$ix7CA^WCF4c zOISsH(Oz91=q(3H(+}uph52H8ynR7i`Yu%^gOKgK=odQi>4CB65!(rieloJ&tz{mG zxg?JyPX`7tz6?>Az83h!IuvKY>VZ&y8B*xil2+*eiAwbKDwb{cGan)s`eusSaT->Y zZeK4-pk%(DkGu6E3ujd0jz&_Qs1l6d3Dpvq>MHc&x^t&yqS=1jKt@Eyw%xjG7BT~( z3N?2va~7xd=6q&*6+$p$cnjrRT!v%kO~#T>X{s-#X3<7eb--0WLV{~BvMX!=!)7HS zI2JYQ>r@50l<;dp0=B3^qt|I4PlLn9`QuX z^ZDE7xccp_`OC*t`=6RvQ$=s<5j;>T|L-7J*FLX=uYwU^k?~6rhakE^!-jMD1uGp>Vz5;YWRv)$lS;XPI>g~VbAH?(uOWC?fco5& z;`F)y;i}@ja!-uD*;#Z5u7j28liwi^g=?G@6t}x7i)@Q`FUQi^l7g^Ls@0@KMC4hN z*2D(pb~%?x4=_xj6XT*e)eFAk#$a14z<%QDf-cIwf6&W6wdQ!NY&%}0=dix5`(@h$ zxa(2e;u~`hkh16?0j)j5M42F+AdQCdbeEcMY6$kGmzV1bJ?grs7u(b6cB=U=mB
  • gS0`QIK&z-(Yv{$B#{FSuONA21!)kD}1A;7-qS z&mlr13)KmZeLsYm2KHYRM}Dc4OPQ`WuVQT6gxFo6UtNF_5ti~Q*pcg#Ug+$FqsmG= zm=DvBn%RyMy0er2)DjZx>fxQ&^=xs zJ()v!rM=9o`jC1Pcn<3i{ZYc-?4rJMD4)4^ejmoi>NoUxbYR@hyS9K!r|@L-p&!q! z0NMFa>fanEbSEy`&9bSh2H^{A$Axfd>ZXi>xP*~OT`V?yS&k<@u;hXKt=VR zAH~Z^*Gpl(P5WJ=$(t3r=G*v9PvNY@bT0w$ck%mM;8lsr-@Nm`-lLyrFDiHcCjhJs z!j0O`x`0&unn;}eAdXzjFdZnx5*U3}MhyFK90l!CkAW=l=h{_GLt#16WIU^-Ry)_uj|!)MB~9$&*`T z1hZg0G;K!oEurttps;XU6*Pjf^u6MG&9uUu*p9O%wH3E|Ib5v-cP$1pzN z^Bv83IjQ~b50_25n5nn&Z)UE())-9ZOD$tr3q~RoFDAnwq+Di_1_Km5o6jk}f@c3* zwvR=h6TZ*#R8Jjw1DpLpvK15vFXxxz7=5tkno`|8d+Ti+4(d;s8CPr7zIa}BN+t&FV19qIRD+r|plTAvF?f}LL zDvb`3Q`E5r_gehUjq$b_1v%ee%M5yiy>Y8?G#Nm{4(4@`sU zdhx)6#?Ys$1#!J&^Fj0ZW{S=QAPfa8^qv3`)4z&+p7JEW08(~KnSkD9B9bzVOzeDy6mB`i9A9-UxoK4k! zXVIK=l@xE7vCd2uG_+~xuAefWbn|72NzDWTm|oz4GiEZETS{-lkD5W3wFbL+HP zoxuqDmVNk7G1c)1H70uEp*3WF9S;5R1O$g0;yffTo(;l9;0NSXLkIZ^~9 z3nn;WmEg1@H%QIs;MjA`Y5ZnuK(3u6QNm~XU&((~5#U#&U>YnUOhwEi$$vTM1-;_= zBJAkSD-roqJIb%e{BVMlG9snxIUPM2{4G%2A@<$dZQZFqxzj*)g+){?Vl@gYY&717 z(2YhRcUIwzcAK9a9~ba%nIc}I^?y$c?flXMH%OOgOUF8f?@vbJNRgd-{&<8z;J#+W zL%3*;qIzS`gL1$Oqu|Nzu;?~=vp5>}dfr5GT0GG}QsCyNl%n z&llFMjORUSQd=-To%ic#lc!r0uTnm-X4F~5>>MI{|W;xx4fU$ zu^a*~;Dq6ayGThT-$fX#p)_jLJv5hiR14H%-~ds~qwTy`t92&x)okpIa9^?bZreqH z@{^Y?*bFViqvnkF_wx~znCsi|=PNdfTZ5Ich|TN^xCb+~0=))W#Ri4$-4rWuOjCsVW2P+HQA znQN2BMwzV;VeO!j*y@bJ*M;}dn*^k3$N*Aoti6JxLwL#35hT_AwVo^PQs)%Nd0wkyD&GikGwLNP-%uUu5QE zo^_i8v(53G&s-BAR`g%=o7?HRY%`Cipsd7G>qOE5ZazXE3DcR92M3r`nSv}Z41?ur z;M8=xeSYpN?;Nj`({S2G>F2iSeEG{a zUGU$8X#E3t_5Wc9y9|v+yVFwBMd`^LU1)d@`x0IE5K50wmeQdG`r(0TF^#p$)aC5L zv+FI_(Ln6K-)>N)pi%$niLzx<|8hZB1Vc7EQl`Q94*T*DkKd zDry%+iQKRIO*rZ}&no=DYU60OjApZic)rJK$346EM z{&+Z93s%tDIiEVUx+#0KRD@3>%o;r~X$Lx^AY6dfjzKi|Dbd$mM?nCFE$kp58xsQ# zFeS2D^o;0)7;ty3mHON3X*ui-M&2UX`Wj-%bskK|%l+vB%Gv!j89a5Dxg_nM7;q^p z>NXy1wxXHzO*5`WmcOh@e^~hc+otzt4%Iqx`=gEvsljfqYpfXmx&yH03<1l~Pc zh+k}IeJ}kp*}Uu|VrjMa3YM$FL-2v?qmU-PS@6dz5{7L&_d5>g93f#a+pOjxq(tF` zBQRF6YrD}oUa)JdmJy1_BwkN!xlREczIG+nm(dam-5B|1@;jd~hF(Q2TBjq+hdG0mp$*Qv-H$n zT-eS8JQK6WDR^O(FBK@s1EcF~pKi9t-E1;L2a6~yjh^$pR-h||ofEK>uw{j06dl{E zTGtsZW-<5E8ExmYI%C$9Z)E#nu>GoINUtv(ws<8S7IuN#rRYpm`%?PjXCAnU)Ff*G zpIr`#rnj^4unPvQalBiI{)c{sCCa zm1VJBYgDnDU!K)w&0;&m{q(oz6Xw*R`2!R`agu4KAPok`MD3^Bb-quca88`VCf#D1 zE~ALqUcEG&xA@`{4fkvTktHbOVrUcTVu z`{&Tg6Lb0+*gtCB=Gn+l@ zycyQ(#nQ$&p~A2=%IS^d8ab4@SA{FvwO4Y(qvRRN~yjLT=m ztM3%Fs_mvfVH5vX9adZy6GA96i=o1Ld+LVql@534``!S92_4COBs1s|Jsw6UCw(tT*D+la%YCfV4koXrWihwymz_UBv8Lx7(Hut zqIU_V+r`*Vm(%s4NJt$n)O^G>0(drF>VD1kIU~ZKT7};s#jg;DTRF zJg*=xzSi5z>+PH+D@vI}APEwCCDZ0oVU^(A)bSqBeue&cJenzV)QoQ6`#J8CO2Ja; z8J*LXm`1JMn$0~5I0HH5xR5cNFP9+@(7H)1<`Orjw%_gwEUvcrW5 z{3WcxfS()P(Qp_nQ;C93KmL;Qcf$DN$nEa{#kpkNr(SY79-b<|j8EiF3}xESa@^nk z(>GSU9{=b2;_vK78g)H6!+GS7*rPzY_dOO8G(eHBP50r&5IN3SC!*b zma~ZJIGwb>btV>))4eAu%`9g z7{u%8WHcD{TNHt4wuhtfEDAht63$o5hB4D1_8UyZ2hXRIU^bpD!T};FG2rp;MqJzN zylOu|l)2uL1h_v0J=!A9Z$EI7@^u!uPqX|Y*J3|>YOPN&U~5+ISelD)y7?}WF29*2 zqE`2lqy9Hl!~dT+80+k7RoT z-#D1E^&V-OE^0&QaWG4~p!PVbHET^;XC^LeFq@v6yAxSMQ+J zwutrf<5AZ9rkH97Ag&?qw50vc#U0XqmGspdNQ*(iIr9g--e9uY9gc+y*6+(s(`om- zS=cpPTQ%FEsx`eNk0U&?*QErE<90?qa^8s_%r|oBIYr1CmU`b{Itk-x2TP>+R2wZM z+)1;;{Wt;Nha)S(LDGa-@?PIhe!RV2F2_7u^=oc?$NTc0oALQ@{8+>)k4AwK{M-ju zRBwNNGzydd|DOTt`Kh}>3MPekF%O0V%=B|k7dSsngsms;4?I+*2a+jwd!sQhT580Q z9&K3$ZKt5n`Spv-ReG*>)>j>h!%QHRcc53FB%D)7;ct)NOG8x)R8fiEEzjtmGg2V# zb-LX&gHPnEFa~@qDm@xb9}AS_$;Q`OiN0KHLF;a&4bAwH2G&(d5BlV441It3we@~T ziZ3u;aq@>0Egf;N;H85D7Uv7HTuTH?rR^nf%i!+obw}g*&LF?fY$Rc?Ixh#{((8^! zP)*ZVS`E1I^EMfJj*9>3M|0 zSvX&A#LJ`5(S`^z1=(b)sMmt)+pDA|huwNydz$d92G6zSx#EFQ^m0BNrMTrMxaV(G zrOWi$Y5sb0=l{tAAxL|kX5gPpx7+2+@1cL>0rg|5(UqFCWXaxSjBEfK z8+Iwy%ed%!rxIP_=SFXHlORw$B2dqWj&t~6)}hfYf{#UgI+c(aJdNw^jtbt8wBMn| zrE#`$jpsWm27tSGZwow(oDpVPeAdy-I?*E=M|`O!$2PvzQk5xQSy}-8f4#q0!IqoV zc>1RGUP^}e8;tk_eFSy3%hduTxnjn%MTM>&m14PV;*B^}GKsd#8}`R@F?=N+xQ~9+ zQ@vSqfk_RDg*}L}lbpfzZ0z+1{WcZKn{CkS&u4)*na(531dHc|O^a0r{zO9R)tJM; zjhZu&zx&>3?BkXuW_b{)8z!LoQ)~P3cDtPRDI`w&YYcIQwR&VjXx+};k3P6kw{j{C z;@>=+_x4|mQvUzoV3W31bN%HSJ{ZGAklyjcBHNfQ>@z|(HLbP*OZUC;cr@%YQ^xp` zI0ab~0QKU&)FyDsYSu50TCJDd!G&|d*kDdyii(v1J4h94@ z0&Y1$Da1e}f&xWK697wZ1llv-^J%^_)W@Lt9f|{%On5!Q<-siCI*BFumdAF*nwtQA znvotXp~ka2JHN=a%Ql;!{p5su*$t=l=a~dPPd0Wg{N$Gg+^jg_ztIz}Jk9^MQT>;P zsWvs+gK@ZsQ;Jzax^5nLU2xt=);mO1y5$-JW?Br|9h9QGn28fV?0NpM*K*s$<};FZ zo$tob;6d#tS4ncoiL=j4+jmd(fgS1EcDWfE%#jI$jw3<%OwUX6HGr(05!Fp|c7^4z zA@bEUl+KqTbiOchuGXhN4|R=?eZ3oRTv1sn^WXb7&9_pi#`p8>cG+*2jGtrWumC`+ zJZQd4Qc|M8`b zy6r~YX&LOB;nZ(Bb$2jXa-0iiHd)Plj;XZR=)>5`YytJUFq(%``92L~lh7Hnd6yCN zvop;wtSPUOj@{>a({2+ErP`VxCGfYf-_6`>NkAP-WFOS(p(HX-rF9iH`S4?TxPL2x zcB)SO@lXHTw)Ni}oW*W3{%y5-!(ahT&NU}cH;d5gyW(LbN*=bsoPl;y*I+H>0pg#> z-k{@x+p0VCC;qV8QUi7z=X+f?a6LRXMquRd!Y1HOLyez2BBDRM6v*hohJ;SF&iAVp7AWt?J(N|*_t2Hzwn)ChTG>3?w0)y~xW z`~7bl*MD#Tsop?1M8_)TIe?B9*<%xodxyaY<*IIvq_Hj|>7Eyi@r#%(mFGQ7{z3#` zNI~$9YX#H3`5vAdz4dvo!wMKzfMcb676pJ{oIA|$?-(K@?M0lQpu&~xQ0(Fz$uNsl z7)A{5%+W$|zD##dr-wk96z%%!`_TD4p~mHQHS|`uVot#f8q(_)L_I(CyPtVtuzMWy zcoxEdF?&RkjID;!>V4xFog}2jGbnlQ_6IG?krT_1-lP6}J!i=>^!sfPYpKj(!|<6i z*BvhQ%0VmVb)T=JsW%$+`u!Hwja$9(7#Q9~Jo*>oq zkk1??1!C)_)pF3Ua>b&bopH2Yc#S7$#!U0e$$zRZVZg@TsbR}$Jc%&`J_O|k2t2SH zTGU+VE2|c{7Qb_Fq176#B_`y>_!4E;K>G;pHf5to(UsI5fXhX5DIwAl$!*I|TXnQN= z_1r65b&D{1I2>c-Qw|q&hQSos^<2W}0AxB)j$4eHHPTV`H#v06c9P~SKojk@5VSQM z*|!^x(TJ%v`;%bcK0D5{Gf6M`=&7|l8Uy|+_N^MM!uZ_g-#D!CHk|j__W!nZ{rgAL zsTo~7m8gOf2AF3QMlqvk5HhW!Knzr}-T?}juG@`vxtMk|o6kHvtTQ0#9ZH~*N%y@8 za~(tvi9 z3;q`sE7Ltv^QJh1nJ2aetcI$^YHGGrV(8y6U!#?F$~Vz0oG&6O2-5kk*i2#ujJ7Z! zS<5Jz&tu4~oDAKr#h(}ur5uZX2WP(5*5R@W=c5Eq!%=^6gZ*+LgaOj#QZ*w%~)N+k7l#{XcKOl&7uh1@B1y#4?pya(_6U z#hYEGYVa{;$(bY%&{-PIKyezavTV_1SqsuC{#bT&Tn_x&{vKh8Q!^SuvweQP%91?n zS&ibnZ@SMFiIswYl3J%b%nC!0PrQhv=@jR)+_HdV?Tq)<0bwnB9n7S#rRiYr^(R(r zG1O&$$xba53Zs_T{RRo*n^9teu*#SI_VGvKf3r16F=2+9Q9|ZuP?L?r_{&u#BA4^(q`e%yC54 zBd0waO~wK6(D4$0XdUnGst0}^Bk(zh{bq->uj;4;4IPz7YYrf>&Gv908F<|tZ}X-5 z)Y}}g>{kX{@t~il$&JPrNG$sY1L`uA`Bi||{~t`)P82xpfn>E9CTw*S8QE$N{ONoJ zWvwlV_UBVdr-&a$+sKo=X}(UEqqc==QBY~vZ?)Z$l<7NffSCI*+vZ@DJu8SK%dKWg zZX;+dJMSzJR+=!1PL!T9RX3a)>s33>bzGQXby4zBlRRCFBQ9nRuZpL`DOvas7?O80iJMbo9 z=zC!Vxb+m1$+I>tO}$o|YGpzG9kZ!ZZ?&A}!|E~2?&6XO;%QAbY0#(**OC!^X22DL zwD1i(uk^8hgs1=1b~&@r_@tTaI@Nmi|F(hsM@O?QVK6VXvEDWS83?6UG2mJ2O#;Ad zFa%!~hYnllBTXh^z}q!n8s&Y+J$x2?cDxD_-ubJc|AU>XZ=5E%}qnOfX;5WH})ivZ30one7FN7$9T3x z*;g_&2uw#auLGfO(7tz}6bfjE+`Z>bCWAI`mc!1s&r?lnX!Y7t0GaB8jsRYc>>(l2 zqebdq|8B<_e;RNKI%-7KFwZ2_q}UE0s;Ax=hs~KLmbF!W1g_ZRk{5BLCpC=o?a}L= zN&}{s6MM9RW@RF5em|?;N@-*Fl2fPhO&zCk#OHkyM_|5+6hTSmjo37ewC@Yj$8aIr z+Tn68gFv=z%&2R%c63O08rB?-yKzI73eY#ymVUUL*tnZ8;Pt%yl_=d}|H7E=ZyKkUw@?%!ggzD2JmUTEPcu znihrr5L!l1K!SJ~ZN1|RX7OwY;+;XO{@qba>PBNWyw+du)AjDap#m`)&D02t1XPkT zW;+NW(f=kC?1K#_&@E<(+IVTTZ@6cAUVX^UR4nd zX8!S+NGZ-A+)suQKivxcUo&7m_2LBU!zdbeG0OsURg0wK#B0EY;fA3_sB&g;H1+y` zVhz|@A~>tj^cLZOh-tS@s=RL{!MvYSueq~hz7=<4f>w4sfSb&ez+GO}B*44v4)0>O z*(z-ZY*?+K9m$vWF~RkEuk@^Js3d&WN2k?rZx;t0)4s++v#_D|B8Tj&sRaa5~;E zht;^kVXc^&{jRj88Bcf?C#cIvV;DucL0R)%SxS@I3h7W!UG= z{#*~Xdk%K)vLxG|vY7;4C>wL{HJUkkFi5RAecyARYoi#PwNJkTuKIQ7w+NT*uU3A! zq4D!CUf_S*(Eg1>^)1DUX1ncrKJGfL?f}uTi=uRk%Ihpm_a_mBdBuKFa)~DWZpVdQ z$EYt!a2q3Lt!AeuuGu9w)^}gs)IYrJxZAMUdZ96q#E!z%n%Wv$%u-gbwyJT4Z<~#x zI#SbH!Y>JUBE)Y4aG7g)3!_R(*})*%7^neN8nsUOiQvoQ=}^?HF}IZOj+dJOVpfw} zZ85PRbvjq6uHHG!7p2}HD&%&_6Ab-Eij>rt8Mz6Ol*XhNC|#}6L*-dN#Lx;PLyT}z z0>ATd8+0Il%jS-?2rUaqU^N`bo*Qh_q>zN;n8;=^6({U_xPqAO9Zdp1n0VuGz6{uu zYCbpSJ6jG!vH!Rkp;Y1!PFe2K#)9R0CzyMUhC5k73dMYrjlwLfAwzIv%Y z4w3#pW=k+q95rXO+3z+OVi+MJ?qkfCa=~p*`?4zS1+#UsLjy-5X-U$?LjXL8i5_%i zLw;_yFzeucy8>-27_Z-19`@;Gz1yF!3RF0nktBn0=6JAr;bd#QFBOXUb6UjK%J!~_ zagt=IQ4Y4`(j>S%*x7z=6&f^~Un}$fB=i92>5%Wwx0`xnljgFMtAI@Ql}@D({@9(W zFv%nNozFQbXeS7b5_UQFOH!<8!_7>etK`%yb_PN~@%s8M&LGr1CDRT_u$rX7GAqo* z;%)VZh^qSGwkQ^8xPsZU`2?z0&^DSloU1u`-K-K0tj=1h@};hrS6vevnfMpvm9Bg)*^JO z`013YXL)JAhrMO8Fk`}aHITpJR z%ZzvH&yE+awzP^gSLP4{|PLX_RIlxL!A}D*u8&Zxh!>QL5BOeUM!%@FY zj|_YsdgU)5P}+|NHrt z@b^u{%ryTWX229KmlNZ5N5Nu^)eZ^S#mw)yZo98!!j99y5E45}ZMku}h*AIDN+gXz z)rr^B@j`EeGM1}~N8fz$y8RaH@Rrpy zWw3jD?=~^ZblE3Mj_JopdRNwNW6J+(?OF5R*=m~~j;8f|{m?)vELissgFv~lcz?*( z)7JCzlOff2ph#Rt{X%k|d@td%p+88K$|TiB+-5x=k49rZ7`18*N21?J7zUGW9f<1Z zrk9>f3IA|pER!AcwI>d^-F|nKYtPR$cQ^}L&y7A-Osf+lw(G$ zPc>ZQUk%dAJfmwY_%~|Z|G-jy9YX*2226znoRzwG+Q9@#F34-L?Q-r92$CH1Fl$8N z6~xqT%XNFBAk=XO>esHK&>u+H-R(ohaL{Sie>c+rmSece_Ipf?C%G1t=q?fdVxcLH zfD~AmaIloK1&kxv6*n=#%Szc`?6~69((|0NHD$X^vv(C^b^(V<4~qQ~Jvk5Ot0ZUp z=*za0MO2#4MCN+=4dRZ6Y$J&<`ns4y5?Ac@{Mjnm9Wagi^VLqZlf->;SIimJ z=;^fNy-AuZLvQGfgP_;y`-6rv^t~QB1oh|k;&9&U*djpX1lhr8YmUG*>wBzV8@6bCAF5FTZj3|I`OJ zDB<3rb#{8A*@grvSXztOum$3k$)t}?kq$a==uqzHK`)vF>l?|4ml*%=0Q1vxo4>iq zIanw&@w4LY(EZ7|)TmXt=VZf96Izv9L2oH3VOHAL%ywq2kNhCNKjKz3-FujiA|U9v|qtsok?PJ1|XKgB|8zWiuN_II}!Yp8NZe{jF{ z2KVEn@%Ie4sxth+p#O+n{ih{qNXQZeEhj{_;2E-EF^6rkSp?&O*&>#1 z1Lx5lPG%BHOUSAik7YO+4drg%BXxg#{hAYG$rgi1>3W+eBaRwyCP`_w*J>5!7c#{= zBgf6G>&-Y0ykpf%%T=UWEs@RC;Z#M!lBtrbUSi~2XZ}xDW|GG|O_h2Y!r*80f$<9b z`6#cTF8E}tSMb3{4moLE`eNcLS5BoWuQTzh2H~^HqA(J;^ZZn%sf1Ze}z%)p0KFkRV_gj{M0qgvOHF zhIrL;{durjlh1bI4F^NYVRif6Zg1cL%+t|`3^>fme7#MRIB3=Cwaz4*w43c-xABPq zS8~aMg03*hvOn|yy>gu9-=U{$t$-G2k|BvyI7ow;wDvB$}1*YQ32B z-F6o&(CsFu|0UaPyCxy-3?{%?vMrk?$!5i}bgR|)z72CnmSZGQ`v#O6srX>Y+H4vu zIdFbpE!h;Qlzk&9BIz{MDI`maW$;$yv?Dzwn;?c@$A}pi!xrP+i-BU=7A}__O^jL< z)s7JL79V?Hwe|!HMjFYxY2>QY30Ib- z*>h;Xv#G>1*frJ)F-C`2F#~ zkYjJE&M7^b^KTn-1OAuH>R){74~L_d2k6Om$8Gh7(^Vn{vfZQ-N=M_a+ZJQ> z`nD9VmsAjv36h4|27aSO^Cq=e>#G>2gB}X%5R^J#2Ml*XO8=xa+JaI z^Zg15#r=W91@h>N(KPVWWZJ>rPX$wmMa1BVk-+5{r=5z2F5y0{dQ$zZMwFv)M6;@&mq~H5#=cH zVeB{SzgdN=KX;b!`CHPoryyU1fTosBkg)A3KbUKg+2+0vwJiNTtwh$TB971{Ru|2A z1_N@2HOp?1U#@$A8*-G6G^;#h7=wTX1I2v5<^Y7`Cv;^G``zByzm~bwgb}8mu7+qs z^J(j&FQ;a$U!1eDLn_IEt=05^tK32g|_AW|U^?%oZ|HE1qDpV~~pK5c6q1kK? zCgEa3fR;pki@@uFxDK;OE*YRZnhr~-BoTJFh!OdU^GpxPxBwG;`*>s$=!nlY zlep;F$c#GkI`W6T;bhdKrNW3?@U*mL9Adj2ak|WdB^!peyBq`l--l`w^ex4jq$H(7 zpo>H{O7kyg=Q1%amiAlDHf)uC2LntnYTCBg@MfDRjkMv6Co_~}#h_U|$m#~ICHUhH zOoLBMCNV;HzHo>L@FV%mtKPgHXUhuSEZSF7XCGiw#OtoJdKtob= zzL z`!xpKc<2KEwgLa@z8~-M-x)AC23-?BnyEWj#gYF^=lWr=I~`5h z7-V;92bYqx&|gtZ2%Zi_@7?ioIpx}F-l0Twzk(GcN6%`H#P@zbOY)u3Jwtv?tXzSG z2&FNIL?9MnT4$umNTtv0Q<-+sbse7+EQRLrC0`rOZh|KlG~jtSgJ7r`S^U*_F-ba1 z5N)d55<_exB9EZ}hmP;{rP_@C>0v=G@_)9TPs3p1PsaXeG!U2DMLZ^>Wo{;k>xg>&SV~^*@nay+f_L3xvef)+;JgW+7{;UlG~CC*@FN5 zO#^;*15myw>*Nl-Uxw|O3g8kJy*CPGh7$%~6(yZnRHeQ@c8poMB2UMbF?M3fb`ow8 zd^(Ar4;j4fS@B)+YN9L%TUhrut}M3hWx!SE+Hikql2%O#YA!!9@-KWZJI@ua-D0HSqh0>Q+P-1HpJdek zodL7M+b+vkW}Lrm1MBV}SV&e1QuWPxy_9P!#ya%J14h!WA*ZD1sHJuPEfaoj4mJpB z58@0rm?9Eak|vuZI~=ubNm@k2(WzmqBoM(GG#a2vILom@1?+1$U65&kMW!fF!vkk2 z_%_7eWQQ;e(;Ndr+;1)mI*pS>*!|vqkuUR(m+N6M==8n*GTX+p$q2omX)yJ~hHJIwXVMQ_4kkOk z-_Vk>q*>!2@IA!QV}CN408>o?!=D?l^Xuszi|BAaji>EXJ#xu@wBYxxVCTVpEzjjI zj;~Eo9lZ0Iv3}Rb|MR1187b+1+hszm@JWf4JHs(>@x)Rj@nRAv4_2C9~mdSGt>S?iNVSy6|+jId8e5Y0Hk&X z(Q@BW%ON?QF|L2V9!W^eqx(Y>uD!GTB2I07M-+TwVvenyCSH>K2N)4NY^``VLBKH4hf(+Kxk%*e(8csTbA%( zCN}0eoZ!O<5_Z#e&!1wd=}fxJtMRlS-SPc?*{z~wEP2HJ8V_2XLBF|vk@K;WTxlA} z{w$7Na$LYB>$Tbgk8DGyR_fr>YC|g8_r-=KgdR`EU06)(^AK9g$p%6Fv3OMgH;k=* zLV0J&>0%th1kxY`|J_5DM0XMfvuLrwi0YagsOm&HO@xkRkpfe=p`45} zLk2lX~AztOQEumSb?}r=U$;@Dssw7{^GBmkqlUWc1^uvz|~)){BT|M2@zqLkQ%1#vr;l$h(r2eR2ut@<}?%{q2#rB313KN#?TrCHoG z?pN%$W$f2&mj|S~+pY`j8+ihg9}a5 z{B+*IF0bdk^1P`9qrnRdbP5_bw2CC@#T3rzc0S0159k!DA6Ee;F;oeSPs+M;K}9J) zUGG;j^OPTAFFsvWUYrzGy9IQJ=3v)ZumFvn#1c_oejY!+H{jif+h%t-fwZrLzAkMB zh2m~cjBk-1@8VNwwj|Linn%}{`*ATEr}sm)nNOy3d7|FX_cBT$t8&cwkSwOduG94- z%k6cVocX2ub(td7i`6VSF?RDHoK5_3->pB_UDv5U*|qy6{OS|Zjk4hER3TW6&mZ#T zQL)iaUc2$ZH#dF<)KM@^*KG9s1zEs%b+Z3}0e9LDf%9hvB54$*LHUC9kD|0c>H&;3 z8hVgtaZs9cp$+hxjbL!H=xY<^g_hJ}D|z98Y&saxMY~75n^9xXR;>onyTUV@gjhpp zG2FyBUs?7(?%LEa}9jmK66yRMu$^v?bE( zoC=>hW_UCs3|wtJhQ_^7&qf){RsBlYDdbght5&$*bCewT_SnZ5hobderPf-Uxb#ka;m4~)>YL4K7- zWxm_&c!TaBI^M)?Um#m94j$3;%Po&*fjD7^>h#e*B%@so|8(!IlUt`=d#*KF9mpis zp_k`8J(UjVYsdLfpxY@^;73&D4wtu&aM0N(`JQBfoI;#7QPQ-Y&-W}j}cfc7O zB?<&G!pNQ(N*z1gnid|IUV8^^wsgDQmULODL#tNWR?E`q{&qbo@$-TFdCZr=!Xqy6 zkR=-lHBhM{2om{gH#b4|E}8M`LdBy-}ZO6`&CCGua_67HHmi}p~;8ovEBgvdF1nF zfL1VdvRyzmw$*{79;Nc)FNbI-A@HE}+#Jr6%gf6f03j4@gDt zh@0xPTxI2GYqUUPO`wx7xjtHy*Z|zm3DH zep-c;I4pb0hCc9F;z0!~KkN;cX1r>AB=%J=flU-r|1+aB~0VYPbWd7R(g{`%{$ zAFuZtq*NuCzFv;0B*c)%>JCt;>UZ5bY`9i4t68_STSxM`$rg3-y)j_)Z%;=G z8bg5laLl)Hg0E{yO2Hf{4@^QaVEj$8R8Z4o``t?H7yTnpP#XI^f4_27J@TjzQAt0} zkJme%;eNSZPFjRIrqOuNg^%K}ieXf7w0VQRlhd2V=T`*PV!)k-+ign_)OdP&ZnQl_ z_Luw1+nYQU^cPW^zMVER9{}jV0OF*B4#H{2RWPkv_Ah|p69@cFEOg^DZKTIr+-4=P z{zPWw7s{lip?)yu#wWpn^PPcwX5%f56n+&$|3?Nam%w2w>74;rZlZ;^&2@5|cHfU; zFwJdX$m_+VC)dtt{64Q84(#MMvnZ&3YY5aDPJg-rNE-4A$D<*h)sb{ovx)&jdS1ev zGaX;rZObMwyHXTJBeY`!4VL5W1+^vsD8WCOP(}^p^@)V+ncS7KEG$hQcB#Dj0p5I% z#xdB0P{um22?Y^TF;dwEma9FAZQ_IT3jtc|sW;!9G3b{g;Kr~940s++(X3_X`4j5c zZyl%GDG6GrUv&MI&Mm4!IRszGB#_QLGX28L0A+StM&Y2|=y*|fraar_^pXe8b7R;s zR19^*#%*uDk@F)N@m=K?>59b>M}efdZl~+{V{bHq#7@5p1oWWa=bUh_2UL$!`vBzl zT*b^S|N6df^ueQkM?&Qj(=31fwE=(2ScrX+eA9VoD1BwX|A7hDH4A10T@9nF9@s!U z?9{OKocg0+xk38|8Yk;jIPQb>yZ*aLaHDb_RHE8!v{Cb1lI!ye*$GOV<0#5gWr1 zRxQSTLQ@%o`DiumiSIxZ4HCTNGC7@OPlG%PMgAFiO?9!lVg398Er(^ei5SYP+sXw;z)q@w*$p6++L<4B?mMQTax za7+62h99q|1LsK&bc>+B+m`4jJ)xBK`idueRaJ^(7SG3s!CT#t=PL?p*uxG1+ZAJm zW@WR{dulc+=J+6+`2L21yYAOBgWqFkR@14MQ$n9w>_-E(UgW3C6erUW^L4(FEdB@f zi>rz*0BBHLma-~1juOpLV5Ds{O%-9cJ%rdd%q10HypCq!SoYMv0p@7f#-au4nM;Mz z$Wy)E=}X9-q-Lns&{iIlwe3JJ3E)+#^p!hme3Kh`yDOx9Od*=cjtxQ5yNfKzvth8? zn+_C8bL-7EJ7lS89B)^ToX&768$*o2Or^0u zvVwj+CX(N{s&yuQHKZhQdV*JFnGJkdQRAt#Jinf0Z}Iz*$UZ+k(~>3n38KyZe1CgI zUF(i%r?E61bu8>E;}~IT zX#h-lOH2`i_6nZ>N+aLx^v|2Mgur{wKBVBYT4#W7NGQGEZ8ypOEPn#Gm6-NIvIw-5 zwyNroZe3=4(vJQsf&W_w-o+-~(5B8tW$Z#BpP>k2|MEj@GBPskXGigL!NrIr*?dLl}z{bnlHQoxkY8~ z6gz%?cE|JNaM964;=XUN=i7C^nhrYRhq`^Bp}l^qg;wwgV@$H7TGL7hU2w%V3pK$< zuWH@zg8<gm zb7@trxALuJW|oTII%>n6fxp;dJ^)purTe>3=*PFB(@d&8Ui9;^nk24k^(9i=sbY6d z1SN!1NCC~cVZbTbJ!X|_XDm{0Pg$li9$3{4lim6LY9_PvcdzTuVrMP5eQapiQ+WRt*1E zGe4ZiD0VBR(H<2;{mKzv9)Bi$`mmmKU={59VisQ#Q4ZMSKW~HygRuu@4YF$V{V>|3 zNa%GNz%CN^pPrp*yvvT)*B_Gf9(QxkeMT((TxVU;9Z;U-aJwRoMj(9`GrnAo*(w-{ zxw>v=G!FdnXy_pk7E`V}(fb^@@!0aU5=ZX{+M7Rb4prQ=`=za$(vkCEz*ROM3t;|o z2l(30K+L4|P4`<^@V{=r;`rK8zTYkg_1lq}R zu@vjri)ly8IJ;c)SwBorR@+U0@SBb4O~htAbE9E`mPfR9be5fqs_s94Nb0 z4A>0*vx%Tt@j#r>ZolZ(ew$L~tIuw}!GOuZ1&{|e&yHkr>n-ZS(A)wv8>AT~9wfgi z>(R7gP}OcRJ;cCzpJzsr1vb3dN>F>Dgzt?c%J7un;n{AWexfbobhn;M9tamKAvB|J zd9n?top-W$XS4Zgv!hs4yvYu`RV3yvr*geo%p-)}(I8CeeX~SyCrLD0tW(W@FXz(x zeg{WcHDI=>E+p%@pOS??==RXTacRD;k;0)NE8i$p>QG_own+@z8;tzvVw=oI{Z^+Z z_N(H>5>cF9UjOH>ANRv@+(R$9j;4I==~*(Z-Z)%tbI=XFzFhCJdAz>9N=huR-a}19 zo_`z$7-y(=R!_dw(`h{^&1$g-?84GnCa(#_|%BO)=1q8TmAahBK}VdSl-z< zJ!Fs>O=LIkfQtj}w`lIUrjPU)I;)sJYz-!} zy4)z)4i$tM*`8Gv%?u@~sBH#%+zdS@{*vXkE{!Z$j5(*qAGvCDE{TLZ6hDC^=Qfoy zGGAxFK<3B8j^ta19L%sA387`phho9Wdb5lqHr;2j0;`28e+MFQKwa_bw4xUU$%U|Z+pM^`*)wE{`sRnDMqUc2FmF7w1%-q{p$wYXg+lU zOer9W1anT$&Ir0{o1OO{5Br?YR)*`Ttlsv(SB33Ut@6Z1+K^WPgF)LAWfmyux$%mq+@l88DEXYpo# zKJCP_<{Vbs@3xRO+CUb47KW(ouI8a1tae#Elb~8QlXSb1zlbfzeguNvjndUhLY}Nv zWWH7ktg8_zJO3R6K9K?Xe9;`>bjm?p8_j34=`@)5BRNw80?Zlnv9M4#cBI^*ki-IG zaBH}TiOv@Lodxm^vfXI#)c85`!Mos%5 zyO-Z-H05b)_5S*)VkbYd*WWPVid^@fG2pMC=fOm|py_@)Mep~!R{5Vy6ax3u>`Wwm zBaA8A&VvDU8mblNckb6MT(c%xEN8i<<@hJwQgOxXO*M`@fX~z$!hN(QvK}HMCMgzl zhSte$Z#zs(kqy-bsXA;TT-2u-TkjGOU~-oJqIKCl5tk4UT&>XT-ED%|N|L`bDp4T& z*-EmXELX7@ISqI+Mf^FNOuTTt-$dbTzJ#5|3$frRS&ikaieatS8>JjbHz*;U$dd6} z?)SX`gGBaXh0d-NVtS!!;z?`r&~RDF8=Hk<&YtfL2hhmrKsA949Y7HzH*q_y!912Q zW6nwCSvZqpI-4z5Nq)Y){`l+1C0{~x1H%u*)`%%L-1cZ9XMPVlo;wC2UeIc~o>m>X zOwF1z+&+C`CLf|@=lkYXiNF6u0R6R1e^x}JT%)XYOUTn`*1o-x|BDzJsYt`^jl%UV zXXho2!%*YM0&eoB)$RJ%I4qch5Q=K~gt@hCu9vHw$ zLqlCA(}vmdrn<#cdpV!^)+KD1&!)Qjv3A6BDJC6knal&EP5Yhe|FRXKY9&VeG3emcCH0if2=dAk?CSBC0t(#_G%Ubat zdc%6vG>}%9Jih{Z)awqxBTgotPQUN@2>h__!sVLtJzy-SI!mUUb+qICo_Gz5_sBLo zg2-S{*TRAU%96C1f@Gj^&eKUSU#-#;@LKex5?&_D*ON6VzWD;`RX;9a981aJ`v*i~IJBsHc9!$b` z3;C$q>x=xm$LRV!xzps+5c+GQ{6FJpIG?@W2B3$oJS=Q<{nu2>0onZwEd^(}jvYeJ;%AJkCy$hD2(gIDmg zvr&IKjkD7kqX^r0xy%m9GMp{eTXC|8Pbb(vLf`9;SLu4@k9~1W>2@Q34d#nTqJk9B z>?)2EYB3#u6Tb1e0do(yX)mcDfrfyY;m^Ze$cK438IuOjwZb70W~a-*?_kqzPnWCJ ze8&CH9{OuIol1f*U#!GJZ!Z!|-}dp$AG8}BCe(OZBIfSMpG!(ihP;H^7Sz0k* z({p(spmQp+WuKb3^SxjGumR)vz*gNL-;7&n9{q+@>MH)%4Y+~sA)?`?1DRmT<)nzD zJrt_MGEJOZ!A6%Y;!1}YZ}kruu)WSq*&23ItvDy>m2_3PN1IIDZV%ju!~QUsuO+iJ zV9SH5c(Ia2RTU!$g!0yQhr!=%vfUj`5K1`+FfBud3>LhI*Kzl`)syg;)vs;5SZxTW znnQgv3<7X5`av+ActdZVY-f|P?}saKb1Mm_=Zoc9&g2Gc?(5A4A}*S8{~h}!(PSll zrqrn#vr@^QucuR0GKrHCh6D@ns}q^Au8=*Kn0KE>L%<>D%h@uTEfyNWgkrp!2;&#o zpn%(sqBzYiR|%%?*ZnH!IT!-2p|V)7W2Ugx8wImfx&`bxEGujHKZ0`Lb;KY#p$+e8%8baT;otAd#mT<56H$CC&(o5i%hC!N{9NTPXFF zI;A>gsB)u33u}ff28@bxl3C@#6D8Hsb-Wh)T(4Kl_to2BXgg7(q(iq1dvz*ht1C>u(! z*lU>)lc-jQjp>hVfNhz#F6ZNJ-fgvp(Pp_+o*#JK(AqDe3;8#hNR|*x!+EsY?k}$| zZ*RBjaXUk0T4L$Crc9DIIvp|Md6EY0no}EYlJAWZJ{nl#%fI|B1OD#t(ihKL1P&xf zZ~nbGSp)0;w=I|xg&iG80{0)feKDaA`*ghuhnW3rl_SCL4(psjZ29MkSPjQ!!947| zQt9707UB@6(Cxv5+X$-J;B5E$-jsMnC1KZsR&I5c2*$)*G3ch%f_Hl({C#B9EjjB_ z6%-`bjk<2lk+=kv-R*jbx_7#QB==ej*dLF@h5JH4cR|Wyb~m?WBR4Sf%xrngOh zX28xDzZNqrUmNf*3APH`twN`N`jlT9u#Q4F@J;`q8}#28a1GE6al!3EO9L}!iSoH+ zYt*FM4u=ihPSx*L%$b#G*P>AW*ujh8D&WrE)F@54sq=Il)vy%@+*RdT*-m<6F(cHB zGbFz>+8Ho$d*W#d} zWfX!>bu^{{kNVyIY`vKS6zqpH74G(i3-Q`3Qn>@F_V<$CPrR@;kg6GRQP?U1bftDL z4t2;HheKiX7-4pIxX6>$QdtH};LNWGpd}5Si2I#RVZ~F)7J@KB$?EkDMw~7ri$*1k zX(I|0k{Y+cZy2PzM+1IP{;k~ZemQaN56Z@<$U_J%5`*X<8S{&X6}fKD)YHWEwwEFsV;!<0SvHYDFg zby#x4)v-Ad(GYv5KO3B+mS3Y>SdC6&L*SP3!&8N&4M`{CVUiIvw+A3yH^AA`P(I zf+Z83U~MSP!(b|@y#&uRUGc#|AU}#B&la2PaKm8X{c_yQy_N~4c|F7=8_m}2y#asU z5q<)f{+;8!l~&kkf2U<-SDMpe*Tc(wuHfH}tC z(m0w7G4=wSt(kRj?Vw>XZ}>+IxO|!lV}qW@desfr4a5i%5@N-D6~Y`qI!~;5IFcAw z7Tqe2*C5E-t0xw(h`R84gQ15M*vW0CM6o%6A8YDv2Vvj`;W8X{WIK~{F`q?q z{55o&PRo%?6;Xd4O()@8K5)nabSRFNxGa>RLpWpkCW$`ek0j#o@yRyX{_?^B#6wKz zUX2sPG~h;iw)?_>-+SCgdviY&fPe3BJ~d$H3(NgwB8|Bo6FvVU1O5*>Nf?u2p&86N z#)46iYC5tc*QshDY%x5BaTj&g%!!?r?Gw`hciex)fE(qNaGD=pf!(ENvYX1E83**B z{4yFsavEGOP=WEhi9f}V?0U1syuVoRBAO#ijHp%w(ZE>JWQ;vfB0P>HavaNlVL0hy zG*1FZfHqL8U2b;U1r|3#=uxlRcEASKa4{{H{E`?JrH+I z_^`3x`^^~e<$C)@Cj5sCnEkSIKJB*Jy-wTdPiKKA`35?_Q?XkQ(hd`R&;WtOSU$LT zUis{kDeagiViv{e{v-+UkGJbFS%ui$>zJ06Z{2ye`yvPalvk%>V6J}o2PXXSh7b0u z&B(@2Z5UBAu!!Y@|Mnto{>J>_-!@+2LSTFqQ~36<@WDXV7Cn!P-^) zGb8G%sNo+p;KvhztBPc}nD0=*yrvDL$z&!Vy4+vxFE97=emx&L zz-h^u=&!QuYXkm_h3>=M{&};vP$m83xjv=IdL*KzOKZE8hx~)J`>z+VXuz&=Q%cxC zemgUY2A?+cBMh(tEFUkX18~<_Y*wdLfTdgf!2gl~H*_m?Z8@t}?Kabb+y11}Afppp zag%(By+N;I0bS9{S#(g{|eeE^E8#cE^kD@%{tk=^8|< z{obxWG2h2Ooc@ISrOwNKHNZG%r_=HlQ84IuTD1}b?qhF!M*YUMETfR!K(Cj5CAHzP zB>t26YLlH`?i?#T?ds`w_-A1n_r`#+xeTeY+xhKw+;C5uPk3xq#OQ` z0srfD=sJ^N*XaD}VSdojw5|_;Q%ZJ=<;?G)THUmUi&0aZOX3y(cMOtLPZi*EU?KDGq$Zi7MFXc&+;7o+jx5M;8L zL!Y&AKT#php8?0kRS{>x6dPAC?@O=ck6WwENQ*)Yb8nyr2qD;O!?ZI^zx zWl1YrC4FTJc+o$Gh5qzZs2A38n({_`1UJkt$KAXSqir?_^LuWpKmj=ukqT2v-t#?Q zO<8QxQ-SJXzXy4>UVrFIhP&RHncx+{lC$L^ju-xr{OF?~-d~`ev{`SGbUo{7C||eA zxmfCT@mFHP{f=6-d6T4L!J8R{%bcTlB$=Xg(N8S+PaCk3Q64T^uY)4A?7ov#h|U*U z+G9_Gi*CKq9rij7Ya_*~hI~rBg`_|dVcZoi*bgMMp3c_kp6%`1%j2BpN4s6i!P9d7tq{5}Ruf3O4^v9`2=36IFSi>^BE)l9ot-9QX^jB+ zVY*_V1L)YIFf$IY0>>u0?)L}1fh4Ux$#tjVUeOK>LV}Z)vstv-ZZKRlmn<-dcSoIh z*rmI5G;*HI8B|eI76!q(gMe!2amk@W8v@ctAJ zNzu_2w;D~y9?HwIw}}~ho%(az8x05_tN~|LGwgz3TWR&iKz592!Vr283zm&-xz6*m zY)1FD-KaH9cIjt*;L1ytEJ8UU+G1W&;jH3I$>VeJaki^_v z9KD6#o}cPYFPJYe;(NgOz^vV{(JOW+0;pTi-t2?D5o~W`ELizpOj-^Up3s3B%ECl~ z7f3k0SgzvbB3i6vS6FXWvv3;4+lh)WHvR6h;(;IhZYdw?n(ESL zUbtai?;&)yhX0X)$Ic|apLkFdeR1=z0`bbYG1|XQy=mG%4oN!yp#lH99+;J;QP9n0A?T&zF|i;;+3wv8jdMJNed(+&y2DpqXjYmRPe)a~Lpv#kB$P_~iTYIiy_ z9oBIAcKt~H{Aj=zgNXe4cweYCqoun{ z@;c2<7Z((!rn#_w(0a4&O#*enBROaONDLU~FI>iQW~S}_I@|7^j9Go!5~>hJyS6S_ z{>>V7F&9++y+Fl(?W_whmSf&=1&s9*FK!QRm4u>rOw3K63Rs+_mQ%rUIqc>I1AAEA?25a<4i=%FxU8~!l ztaiz?SpiO01tYj}jOO>cC&hS8p<3?{6VS{?EM%{(*X@j^)1I6PL{egH-C?Iyr((Mcq+J`8z^1lNnI14hYL5a&Er?!F z%JP9m!%3Vix8s(-&Pybg^QpZ!HtKcX8L(S1;IFI56?6TnLe{J>O~3ogyPqGQUsheG z*KvQ(et){wp?u<0h6Mg4Q*PRP*K~x8xuWB1>s1W05xx%mSq!E)C?l;fAs#9_qlb2zy{6Gf67SJ?wpeG!s~GXi z>)nWOUzr%cH{FUG{;3aswBM7#MBCU~8QphN&`4vB%bNu~7aid~gK7?jt21g7oYzAu z5wxr=s)gUzx z_ZIAYrniJ(v_Rp(aGMRH6RsW4!h6=UePJ;baJqO3{Gh{MOd>tD|23`U5w0Ecg+gXKPx|;EnkFkrsui=FIEJ>M-0fE6tpx!>m56 z*c%SU-Xx5cONAF~`enhsll>_{&8Jp*p2n~{y9hmJH9!X)qZ7n@x2M<&28 z#tpwbHi*A%z}E){Y=Y=Abv~bupx8+Q*>xa~(jJG?ey2a^^}RuVH0Zc0g2vQO95LIW zl0P+`9VkF+Hd3#*)$bw;o@hN92l&A{ZkS~0X9ny%+Ksi}qSmC!4JPJwKbQFaz6n2A z@E4ByWA=^OTHX9yT(Ex(WL7w|HQ;}zNYvC!*H*5a)+Y!1#4Yxk+;)GmAYtluqmi`I ziT}A+-^QXpIeWE+4Z_@yb&#@y^W_W3OFY*Ljs=EXC~^%^!J1Af_v;--{8-VtJ^149 zIpE4qtYg_flin*CyB$tZxBW024@W-80{cS=pga98v=v%yJ(DQpJDqm@$sGVGOPmZC zAlkhVs|U1RW5E7&9(7yME=xW_DIXo5>FB#Xv-xk!FuA*0)+&53Ck|EG%xw?G^Hs9Lgio?vhyI{NkEn0; zpC5Hwy#3mSjS89rXy-c{t~V>AOFz2=&03|2tL~T-<%n&?jKQ`V0kIWK&~5U@o*yDD zUT?$=Z#QDVUJJRQ7z4{S-ysw#77hHqgzw_!N2Bpz6i5o09xk^#yGu7U;7eu5;r6`{ zy7a!K`BoxmDlG4}ev3J9r{m9NlF0f1v<$#p*&D));dHs4l}bbMk~Wa=ZN0jTT-+`Z z;^-!!0fi$B=bi2nWG+u?3}qdvxHPVnN@^7b+$;^);@&^tJU;cYrQMnzN~?99f-=u> z8=pVH$0WJ&`?Pi6IrPmoYF{OU|L|bB$k7nFh?!kmf41V^ZrlEiLx-45>Uz^9L;=B} zzMlER9v)UH#Qu}RP740)v}mErG34c-H2*MO$~$~Pw{Ks^9tK*ioFC--==Q}o>P*fQ zh-hHACSqsH7_8Bt%?Zby7I4s=UYk{{`p{(#rZVRL-b3?>{K0Yda)iCf^d(&#aHL2_)Al9WUbN>H>yL} zl?(Lnxy=csf`~fLx{{_Eerv*~Bn%mN;{Z6|@fb5s<6yQ}fir6(2JH3RX06_AciY_0 zf4afe*htm);}ma90tooBu^2J>SWsO)-Nl0Mu+;m@BWC*N27En#b{O=ANrurw+8<)C z)#}24d*K2xbRVu1Tm%E)!iSQekNQ1%Z|y!pZ3;ivYE95N3_2akxYzJeoE`?Y!~u`l zk(-8-_8?BSkA2{>#cCp)B62oGBm?QN#^qGq>pSZ$UGsy?Va4)|wN|AG%O4+ou}Q`o z)fZ6hGv{%gRXp_XTb8cRE^6Bi(ANHWjypAARh^_u8TqZe$ z50dR_G51il{1ahX48HL6^l zPT%uT(?X}%^QTc9Z!y~udi@S^8@EeN&R={a9<_Jx0QK~CmnAf$lM<0mri=CNbbrB& zKqZ3ywEb8_1ckp$Bgq97tW~|S>>UX;M#e3 ziP8f-&-HgKi|{;=_ltq$$#^)v}P9>ns8#m z9@{bU8k2BA()2s09=;nwf5(6U1I@Fr*Y1z~VY@wwmLcYWCkQZt$%ODKG{XIGI!2$^ z#0Xt7CZS{?xeDdFkukUfqRX}A7WnhopdSE9{?#;+^G;^8>OYY-!vLUqb z!deh>ZTVVl(=B(5clKMpmc?_LThJc!+Mg}1ijV$1%d+$_&iiZs2M=}YO>49j_@oJ< z+Z}+OOb+aFQrLYkZ8+t=H(MonmhN|<`}Aktn4}AnXzYB)t?}gAlVlPtm%1<2W<}X@ ztk|rT#i)LlVWoWRWK6b`|to6RH353fCV0Y`}iy@&c!?S=HcyD7V}9q9osKqjBqTFzPox--pRm@bk4gAOu2G3JwBr zYi{@F3lY;r5Pkj1fIl(mOBq4K10S;eAzz|4)oFD*-SK>mka;u>r$IO!xnwnIK|iV4 z@usX!i6e%HL$BY(&eiQ&0{>>M?hK9h9qWL9&>k;0;((K<(sYVBB0Zyx=A*|oX4iNa zd1yRJ6!9{Y8*t^3&SO>Uo&COpNxH>u;n1Zw-q|{dY1$nZL0=VlTdb(xUct3L(?|a0 zLgE`FtWB{T(4TB`J+~a=mRfd&Tj^-1+bMjbqnJy1hCvYTmaY1qX;@33HXM(KoTQ0!2#Vu~d1(!LIQ^}<8#dS+49J`<{OnA6RcgZs7+S1qG ztx#0_1Syn&)0SA;lZ@0G4F|(PxJ>hNS;jJIDg`z4Rli&xW|cmsz>0&G2>Ouvop!I& z>32K*@eHc&z21a0&|RKq3}wJ*1``zCz0uekbRh29kp#Xo7>GSH-_8--pl@TQeTi_6r`e(D%N#p~HCZyzd9MYzkoS@+Er(O<$?`P?(1Ky69<@ z^|GeZ>vf=y+NeLcpnqV%X2t&7;wt(=MeRy*V5e=A-pxp%R;O*2%oX2usJLR{PIQ^j zTk4H^jXz?*pt5KW#>4(#I(89Fqnz}cr_jQlD!u+n*WYBlYRI;>;XKw-tU5-c43O&< ztsy>aJO@Se!1>2TkH>%ynP3aOB@Qo3QredQHB9oui3n*!;|_Cv5237RuY6v|I-L&t z!(lxV1MYTueH1T3Bn++oI0)xq&lc@8aqIg*IGawq@vsfhNgJ~&9kuTP@c%oz!8sc$R8^1ndbs zMXTHI_lM$#pg8_VPDH88^4+6)_sUbCrQ$dpZ@t?rednJKL0gzZc_6UwnW2Z_px+8} z$hDo%CnG#~IzKqv%lWh4tA~Q5kpds)T@E7kdad4cHg=pkIll+~h$GaNFHll`w+noD zFp-V4hd0rz0h@)1s_t;mg{Hed8jx>H4%DqX(=EiNDp1O@+fxaE^%MSj-pGh!X?3w> z&DAXpxcS~Azk7U{U00bpiqQSNwPU2+?TmVlec)oveB&~HxKI5*GT??|$M`Ejr5$c4 zn@UdGsSG%jbuOjAYax(se5dU6y|>gR*3g@DoqsP1DF{XzB?6^cC~FjMxF|zZr}mvr z5U*E3yY{E>HIJ*$1=vD|r3Qn|>m4Y_!{MZmjZZsBzc%30et${=P7=z$)?gYAP4d`4 zR>V(cVi(f!$!A1^dNdjghF%|}4?HoF5)Z|6N#Hjm%?Mgwf!CjJp#haXMU*=vwMnQt zX_aI4y<=`Q6X)MLB6Cm%1A5U5RmAx8Sb-TF+~AdCT^^fwvq6_(tul8T`M22?2Zvce zUP|HGRKI}@5z@7)NuBL;@uFsF<*Tfo;7_Nn;EJ>wN!kP@V6~+hvKlG z7~c=_%+NME*w3HY^H-inoW)c}iR@t}i*R;%r1o;WJE}M02@}YrnQNEG#pYUBt+(Ko zJ^)+F>xut4JB*J4IwB)5ZlqrJ2UU#N=lV(Pdq8WP2rUG-@uzI)EeOG@pyL+tw5J1VX^0?~nj?*-^H+4GNF#t>&0_EGrtcv+*MXY}*62yw7>5(pd2~lO8N0Nbj((*%ABsh-=aX$rdBSWHP5nWa znxYU<;aCmj38^yLC0lAoKQnJOS}^iiN27kXJj`9ej!Zx@P#R#&B8jCv;CjG|)O}i`EYyk4s2n@{Pi&hCf zqxq;%4xcTS>okcbeabyS$Q;q>IE>anD9Wy%tmEY@08=%%yoQ6}5bauaWASPPC6hNY zfWB|wkCg^?0)-<5OaqsemHdPk_npues zM$`39HY3>ucZbV4UrnAU3>PiQo&TxpwR(u+rRP8MvQgEymM(U|FYgakq%&VCewMzr z{AmqutN$uKcMG1vgp+24r!9U;p$os`R-f&R-_@<$dR%3BP=Bk(o^qHO$S>48(+6+X zt7XKv1R9pf4lfC(LI->}mfqvOwNy^fUir$+4nRp!xYq>d8keQ&X62;8cN*Wz3&P96 z3xa1hPn?+_%%MJz*CZ?dWIQnR2jx}duLvIU$A`*;c6jsV=fnP8w6rg;9Zo$@iS=L? zUKoBZzV<;GAhAK-Utg}6dH6Gj>PA>c{C#(<8|yFn&=wE+aG#?labDda)HH%&+vLl&TBTjlblP69+~#t24?M+o z+3P7!BERj_o{T@U>}t$z8WjgzxL+OKvg~1cOGQqzGB#7Uz8GX}4I|R$whHlW3taA$ zBMEKQ@Pj*Qf$XTodTgsB&ZX6O#!)j9v<7dlC0yWO@g)6VksdFvIIWmfg&*AQ#AYrx z(!6kT^-|H^yJ@lX0K=?-;68v~)p!E83 zlk++q_xnh?0*ZflW?Yxwe2&+8pv3Wp9GQm~<>>rqtlyMWRzZ<^V3r_&MP8S{UF<5^gk}pM0Nd&2X534j?{-Djp>ziNGqSo(n#=Z+ zC*Tu2ow8{3#1puX(>MPlul@X(8SiSntUNYaEI)O#Wp2AFeXSnwxv_P&>S1I1&m88b zm?yK6*vhZ!c5O0c^QJT{^IXlxj6%G8GaI`7Mi-oEQbadkzsWu2NwSn4c){zpLjDVB zt_@B+_WeWQfPce(zPsnC$eSyv<}Z$8nWLV5@=E*1M=>_eO_aefLsqbOL+1IUf)rDd zlX1|v8l2Qgit+&+=thU?6BFr3=ysqF&@B0QpvDo;JUp=`wsz6k3z2fE8aJBTlWpB> zZqm~tGezS1&TE<=Al-`1$D8#wu~7k~hw;nKTwRl>myY-G3?B8GowSI+?JnQ5U|^GA z>w$A-Y|ui}RI*5b|M^iS&Qy4tBS!S>LYtgY}2Zaf5twxC@=g|X~WTm{1I(5fN zZ-Z^#y*Qk(W}t}OiV?Ft5TIbZ_WL4$N~k6ui@Ozy$D#T{1< z7vfG2k6&N)5}K>@7S;Kf4Qy z)zLpKu>UWOd?6G^8B*!HrQKv25!2kEtF(?)+YpSE@OqNeOh&zS%L<)$c`9ePIKAixFKZO@oaR44O|Ps6w{hw_Tj>N=tZUQuxUA8 zi=P>IVc*35h%IOrc~5#`S1T%qKX_fl3|c2xR5RKK4_nD-Rd!BuTkB$1RTs-cvszx$ zjaH0#c@Y~R3^7-G``~T2o1{|6#6n4sYZ+H-cKlrTcnw0dn5+p_UdfHJeX-}8f~rc{ zT0gwEy3~wnwsgVrf#ePGLdw;Vx3Z%HuBN~b?y*wct?c?tI)D36@4+YJPsTyz_G`{W z79J#5KV({)ibF094w1hY;n1 zB%cy3jX7vNo=iM#wS)P=hoa^JW)ebldc~UE0%19sRedsc`%s@_kx{+`^6Pw=VxiIb zU}MC_xndHP?pQ{}YCUKauM1Xw$dj$Ol8k1dZ7Tfz1XIIr=j%<~uf3w`b6>^LGdNP0 zTO7FI$J>kM+*rByg2wUA0eEVLnaj+p&kDz@Mq_e~%@V*vuY52o|H1UR$#g1zo4)M$lLX4m1OhSUo^>Qm_lWug7mrFrK@Y2VzsOZ~?pzc~@8LbDCQkk=@qaY65^IrP_62neX-v~1%g*th134f+n1j{E7D zn+kN6YuIa!m#cBa$SaF3aJ4Y4`_Dsf`0?96Oq;oz6&|?Eer*VT(Te0_K7G}Vp=jkX=O%7CFG2 zsN8F>1E@;Pq@cCuXZdRn)ZE9@mC!cyM}ZgLZCA4~xK^H?Yu4vh8?A~MhxdGvCouz& zj?zwsvCY*rd1~6l}0jvchC$OgT@#RRyRCxmGjwj>k$;w=UR&mzKays-zzVD;NI}z{g`yf9L=ksvl_0cnhQWzXcw=1tVnMwK> z*}mLzQS{&974n_sHqGgPkLZS+Sb`?E3yr`~L}=q2CGFb{7fDlMdktTW2mT*q!t}e0 zt?szcaMHZqKj5q3DQp;K`w_1{G_$7fec?lX6a|nswj3_`RyJ}8BvAjBx4GYAEnX{z zqW)LiF<+Vf>P6oJ4Ck_)4SSS&fW#lLht$UApgU>L5!axdJb=_L`m(dt4n~=5wG_A8 z9mI`Cfj15}hdbXTOz|Sy%IPHTm@j)b>mAV|9OA195MC4$@nTO3KGt6nDI6uZPtlT- ztv^|D*-wt$<0DOeaXfooYUVpO9ABt5}mVYl;D~+%%sttpy355wZd)D;RLr@Tvqifua@^S7NI&}smI6rX{h@`Bb?Gl2vaJ%Qla{4S z^#E{K7W`+|H(lSOMCAB#~t zyALNcGa=@=sDUG2JnRp@@TywzJ-t5)&-gw9$%_=)#zb10V1X<~eT+D-EMci*XFJNN z_J$9iy*xz{(p5AQn+_pXJQxLw^l;G7xcEp18?Egh9I&k$7vDb1e?RfGe=bQj@3NBj z>N#Y%f3N^KIN|$?^}v;!37%6z@Y{KxiQO*HTv=`a2Dxz8KrU=HU)j8iefRB$dSP2D zhbW?CF?l>64Z5aTs^A@tz=EZ3ELlwtm>(3TP2-kIH|_RlGF$Hqw&-+H-HLp>oQ?-h zL!Bg3U3I}V1#-c0swb_J>R>SJcfg7y2fKuz>lFVtM4@;vGCfYJ!9me+G9LBYZbSVt z{4Z#u0Jnm7ov`KyrDlVDnfl%cghr-FEiQNr8hsC5VZ=0nx%S0;{UnI=JjliuvMk$`M0iMf~`mzkYmj$aSWtpo3)gW(y&&^i6N# z#ozv-^J3;Km;SPsHzO&q7N8MkYfbRB(i^0+X!#l=tkr)+TS9`WGswfLnH?F{=KEWjGsr$?=lzoQ> z7rWi2)mu^)=}UyHh16EPu=W)mJVM147h5$-sR}W&JNSDCyZ`Qy?$=R|sf{)x(w9#0sAf zvj#*DkV0A9+B~(b+P$e|zdM06auOa}$9Asvr0EeZk4UrAvA}JYHx?&Eac~w)m74Am zAXjL~h_g-DaMCwdL53A4wuJ#}XoA_w9J}^gwd%F;& zb}~3LZpac^Q8^R;``63$DDHO_j6DxUKS?nVd&z!!ydfdb+9n=|>a%Vf@Z2|+`EaTb z`JeV%P(Qe2+BP5>LTCm9WPzXxVyhG$veN;5KmO|x>^h!`+fUO(mm}i4?RpXVqps1v zZnG~)CuX0O2c8dVwV1f{N1W#v^0pz!!(}-yWy@YND~Q?BLPa-$Rc)5jQO7X)8I33; zz{{}9AdjO}vOlpWaeJ|q8(T)bUn&TCSxIQZSx3H#TFcgez2ndH6HclayXo@K;e#o7o@Lz`|F3+=3lFBR1;1*hH)x=`MXYrjkCQr;6Wzcg-{-F@1eW%o3CK>Po?% z54Pd>kT;c1xl#wV?Oy8>6$kwQ+bODl>EXuDY@A&lBYSOyY8_h3UAmzGd0JH9UbX0TtvKtO`rsGcrAnDo+|vjqR+8v< zE*mdX!m!MT!hZ*O$Ju7VIBE_QsBDkf9#z5H-M-PQ%|Twy*?K7_HRQxc2V5}Xi#nq) zK3qwxD|^u~PqFh|xntmiT+P{*Lwxf6vfnHwlH;O>s`w)_M$O@lX%K`|QyfA9!!w7X zYpJR@!5m5m?Tzttrri)p?Bo%2t8zDg66m}K1S|u2KIQtKaVllGm`j=pmkIydC!}@^ z5lclBZSfC)$&?DU*ys+2^=t&!it(6Ek5f6l0c5f|oH?>&>}}(A`vZQiZdV*Wl4x%< z9!)UGf&c=4AWR4{eVE#r0By*Egbqe6i8Sv(tc$R6*KnYKc7qn=#fy7Ba2U+XG}m`>YqJA)uvaa-Bi^u-qW z#KdHy=5Cuws=1g=Lr8`~f=k@`9Qie*eK$ZQEfx|CZ+N12W&lwAFZPY2A{J#W8~FW$ zE7D&y!h8F1+(dFI*SmdgCQmZrGW5`yM}rz6CWMtOV5Br5p;+23Sxx+KeY)L$ya9;@ zktCGEv1-u*ClKui%g6MS>Mpg8j-2=}MK-)Lmwo%|^?u?;4@k&XPReSV9T}p${q^={ z(27++BHA#fvW)Wc57-Se;TPkA@8yqZ>#+DOu>lGQnE~5n+j-zUZMYM2|6ZvBUd8;s zgeSkBy)E3W{fU68b(!UEw(mTz`8C;9z*LWOqYsmyX;uhI>cmRf-Q^9{M-mmMzdqEV zOK>g!-{rQdSx$o*hs$ms>ke!h?+dt;fx{9a2#sy#WU>kX`^gO4R(s6`d{p4Svefz! z&GZx2jS=Y(R|v3~324?OC@n4>?$V^Ln%%}kjN99^4iTG32hG||V!(`&RXmgwQXR|E zSz2?dkjrP9UKSwe8T{``j8h{E^TBloIG)bMSaC6~b2(o*-FRdrv@#gOAR5>b+i=yB zT-cY5PqIWTTI@NoVE()??H2k=BF!bpf~ndiz-Qo18?@6)bvW3L z-rn`?7BfdCF<>iIg~qi%#)p_TT=^6xtG=5o0$bblfylP(0_@iF2@0h?oN$DzDQEV0 zzOf*t-kv3Bah_Wu@aACvomxX+=5!{@{45*E+so~|TLxo)woHy!n=|Q1jpoH~ulIAd zi6$6Kv1njZSB0DPsopdmQ@MstcZ@-oF;p;oIA0xyfm_3a0bhcHrBF1hz48Ux(IvS6 zJ#VPLQ^|6MJG1d>l#<8(bOrz^{%JcG;87%ji)FkL^N8nD@#&cA4B*lA|0xK;2lTdP z#HP!k)zJ`GEN|HB0;Wag1QfL?;^B=8PG2AGOT23orH4i@RCzeaXVOBk91k4P)ps8F zI9w|UZn$T`8T?%Dj90si4w#PDG<3uq(#3RuX()$PaXZYbbb7|Qw@oUoGgTdaZ5zo2 zx7{B}xP=mZe>m0(y$|SzPq{qbd>HvSqkgxLCztmIS3dB3V9O)~!Xu`7Wg_$<3EhpB z>m)~>e1{pm-rpW_zq?tyZx)8H5QD>7o=k$K?bhaL51xg9W;5Nw?Me~aEZdLxXQd4w~X)(`x%!9Bj-PJ1|o-R^KYWb0WFJV~;oZ9_DJ zvGYH)3l)TJQd@;8o8-z+UZ@i&{Ov;4=(M!@3tp1vi=P9Lu{&@S!;c zmJ)`Q>@?BlyUNm{bj}aVGi3_^)qXe;;FWHyPG)HpSv_%FG}hOqDX_9FbxSkC!2nZS zFjzFL%v$nVIfp=zVjY(&G9GoBHv}~jC6S6k;B2i{O&?PJ9 zn+_%+oS|ey0oy*XzK|Q90OZVQSgz%)uQsyZl!a>?c$$-$Z)8Pea(l`o$-!j9Ebxb5x>OoEcR1V1 z9VKVDU$bc3YdXDPxo23yL2n5|88kBr-CzQQ4i@<;loH8qFri!`_HhvA!o|UBE*1vg zgpwMd!0~D^n}EL;6u$6jaM5Fen&1woTs{f3rWzDqkO)ut+*3)h)m2YOjIX2#3f~!9 zpX{^ys}4UPa{|7D7eU=Qe?*#Y=3+teIU4Kx!Q@dOZ*bUy8|%VB50!ZWpOgaYd@)E@ z&q%QlOgyCTeP+ZR&J>f_ql@I+Lv%9imDG0di*2P=Znr>OTeV_?4XSh zI$|uwbU7KQtWu|sYfP^`fOLmEfnm?EqgB=;^MxFxuIf$aq2Fl&Bd$!&R%y0na%u8B zlYp;jDP%1_I~hi_f6!yJf_O{b0!kI*QLpdKH;3!px*hf_Ou~y25YbDocG^vXx0kD! zbQFyHeR1uR0Q7Hk{k}#3N`#?A7wpT=NyQOPIa`e4NkGgwm>#>=J`=0Ux1{)4F(;Bm8mGq#drL1x^-4$LQLxsa z`PJ+=COftn0h40@Dp36Xq4jJ2giQL53N+fSlBJ}}*>v_~MpICrSQkCTb)|u5`~gRV z#C$N8YYL^C!qKuS@tF1+RC94BgIi6jwNT@N-whdA^p*N*#RH`~JLhcOPC0^QtwAce}EnK^J`3t54QBS3Gb77|N97C0xoV#&y~tWr2{^0{I}gH*}C-1p!BTIc-+M z6Z3>v5Bo50wffnyGWeZ0!2cf7`yO&k0K1SUljsQwl0!oTrCB}sl2oM5gH9c}p$7e)WW*h&tLQDW zf80@K$~N7z6)V(4wT*zV_EhV5i!B4@+}f(x&R(`NIbl834(|*-{dC@Fh|)Gy9^h&@ z`bFPf96*X8!fLo)e8?AG+odx#zL}0#p8#cQ&869YXYHCKs$DJ6^A6M!Qy$Hh$+YDI zG#Z@=nioI*dM)ElExOW80oG+FmRW*%Ic-o*SFRI2k$kOiaVT7X?*VW&jwIus+7DQg3vsW&6dEJ`AlS+n*h5)$ll(d|~4_tTZWRcL4yb`0>8-=7Pc^F(?!UeS6B(lIRO7er% zYCZ7*({C3xNskzwGF(%ZE8Xe;vOw;8(0i@J%L%(kbV~e3S99 zSQ|u3oN2t3JXwaGY)gFtlLkYm9ZIADoZ0pOjOJfxk4y3~!%O<(VHZO}9G-o4`qTCC z@`FgtOBxL&KXV4N?FEBL=X4p2WS=vjTNHN*@BujuialEcOWcvsl@oslOIdm}!|`yv z7-r=x=;gFe7n9M@pD0TovQp(7h>%c{zfa50%1gkqGDrYzMcR0KB8^ye4yaNQ82UcL z+sDU-;ANUIRmE#DBmvW)&r-C{DH!axbmX`OP?Zn4GXP)KRq4CoSnCR769*s?z)i-* zBaLQSIvU_^tW+bf9}Uo9ck0TItt{KB*8o4+E%Vlns@Bz;5)f{-#PQn#2ZrC}NW=lV zZ3p1(F5`iIS7Fwcx2ybG-avg?D%!Lr$>kV(9S9{W-IpQ$YALX+ZIoY74sVmuacHq= zod=m?x6n{+tL~G7GE#iJy#DoO$W4*w{>7H4?S5WwilDxs1S2uvdhFC4FneP6285m zv+T2n(|$7_dy^;Gn?QX+LN3C0;&s{e-EM68^C4H;{^s$k$I$OQ_+K-3`>r?qX~#Iz z9&S;;PAnzX&M-X_`Lr{$Jc!HXl!SpqVGvJNUO6S%0n51f;HT$$v(+8>6Wt7^$`1-` zOQKvU3>Y@6)q9`2{Maln@n}j^t*4{Ph0MNq+2hv4=N-;FtMW`#piw2a)8qV4wXA!r zbU=@0VxdT!Y1Y$hWsUVSZqjzA=pn8zsSk^zRs2%DwQ?{!>5alT zJ+MY0p-MdS!FxL%i|g%k_>?3wY;Ij)E{+B0iJPZ^z>@VpdO;rN(Ok!UKb;HQ|)04Cq%xFz3S- zThBDCQtlN$ea=Aez$6duwnzb^Ajz0Qhi1Zp_x$m}^2hn&1Cbw`EIqX49b$H5Qh0f( z5d6um+Zz%RJs6C&#vP!h@Ni&r@FCK!m2*zBj&uV@#_Ub!dJoyJLBlxeq2^4D2AyJR zswx^>O{3Wv%~tU?DH;0qntfr+M>61UOTkw~hn8up0gYQH)Un_7XmL#1ZTF(%{Std^ z+2AY-mbBypJQ~y$2Lk}o;qwr8<@5t3b z?gF@;2bjZvc8H778+y7E7L4c1V@{F`y+MHGV*5OcM z|4JD4`vmtB)-CLNhl-CqS0x(G$1m6_i-B7+M8Kd+Q+7jfp`LPuN)57|ND_%D6EIm) zT3$m!7X1F;cSF^WmVdCoag$lj11`7&EONBZwrm+_vo6d$#M(r#;4L(H9MT52{LV zz>-@v+}?N=ZRDd~ub>-dDSHdzhX|b7Kqkby12#u;Zl3ZD>vNmzbQcHw*XwaJ_5E6 z%p2wv9zMA&0V6>y8}m4H^OpRPME86m79SU60+#y$p%rNmh5J?}KNjNBM{Tz=mM0!d zsMb?38L0WE1yO$Vz||WmtBw50_qsN2>P*&P965@4ANQGrgz-EW^f1|k3b&%NOxsrS zxz2c%fe#wEjNQ&eeH{A{Bi%%P-v(mvhYtfz_GU}x*eQ22w+SuF?kGOLUf08ps&Ta~ zR?Di4ms3)7Dq_cm2HFD&RrxY4=9}fOs@gV~MCpM51z8(Lfmb=nfdE8%^>Sn^A)B4- zKHJEXSfaxsz1!{-qEhb{8j%X&Ft8A{WM(IY!T|@|R%@M}plYzz%)( zQnE^(bO3<+px5mb`V^HK0-|F3;^paj2!Rcfo#L`4sBsIHad|TX$+|lXv?LsOlH}H+xyG^EK^hL#D~8JiXd=H`#IdSuq}qy0$kbiXBx`PLKZ^+%G8;JTs&WG;G8z8q zpL^LVmt|$5R(~+v*^7ZM9V}c~U91^rEqE(YiU*lnO6tbLu^0!+Gb1{r$aBe$<{&i~ zvL4gZeS*v1HK+{gC$n78AW;H>O={bso1;?3TBK^VRda@=x0We3*>Jke0FtZT)O@<6 zdRL})rQ`J!;-d%~NiIlk2v^_3M5v^cs6sMtPe^r+=y9Fy#o59MUvDLVx$H8NdG~zO zDPiVh%D{o9FFh_HX-sOF!NTLhQjr5$*k}OwELO<`vBh*2GQc22!~#glBTz(9fcwb- zFFqNxny9=u?f#I6BZEL;-i$&hv4JO>irXE{wizz{VV|w% z69Wropu`zmDhjsx$Y?jb%sQfgPZ@7^WMt-q=dMDMt`iEUn=&VzH=*y(<898E=2%RP zmZ$e&cIu{;dW;djS`?^t%NpxkuIJq{oJ`m`hJBfAw4(eHF?Z#m9+h%26$cE{F1#kD zm?pl)e9G{q^H|ZMOnT>pS8~vD5zVWKZ)oaeQH)3(MT4X33l>5?h1y zu{%#P>seWuk|1@|BiIkTG_sgEs%NGOwe^8=6MFmF1D>%69ZV%?HamT)QR+^;?XKXY zE^stio>k_Qm0|(~)_raUVGob_sLuSot0PzVqY8}h$ub`SaBQFeT64BM(F#G{74YZ0 zcpIFdCf7`w**OQ}(pjB8Xc2Lr#nX|i!nsyV#&Qx_YF_jWpG(?6^}*oTtrrA>^@7RQ zJfv1rHbJHCHS9>ug4UNk9tk1K72MIL4D&-}8IrgXulr0!Bw5nD$7np3Z4oebAFAZy z(WVQ@-iogB{boUtmL8exw1w!E9c^H~ZFF1=4r3aYp20|}MBMpfA_zu)pzCT`3VanZ zU**6yXUGas&Gi;iE5V=zZbo!E0uA+a7yrmR7wc0lmImHus#5@K%z|-G_MFKwJxZE! z%2Ua(eC+6BFj4g(z$WL+W#Le^NiPVE`sbXb1@Qy>i$p4t^QKG8=gb++(BwABF27*F zL)_?bGn-82k|du?z_xl^opn@cq}RupWgWG;BM=gQeBl5$6@1`+&!==bVN5%p&#Wt( z*{{}T@|LhnG8e_|{7Qbvg_70J;D7^Sn@v62`p3xLLQjqp8JXm|C}%It-ch+^(cEvj zqxkgpqlv(@)rWy=RAB@qNCB!)#nNJ?`M5$o`{lwO|;qc00IiC!P&MH9A_B*Mr_2Rcj z)8zVgjfY4RTdkf>KN(MCQbHAI)UwuxFYPX&SujL#JW!tS7#*`Q9-y8zHy09>1>LLV zM1-sS{^PH=TfP$8oEEBjYFNhOap2hFf7(2k1J#{DPi? zceGf{+Z`n-VawRn9F?KJ=_|9?jEaLcV_m2WG#ifiVtE2UJ}V9&M!w7=ONPM6~ER*QHm-e5cP+(zxGU{qq-Xt@mGi%s9s zkb@amZl%6kr9|93l&DR$**wA8zCvulNsp9>E2G~~*?wYUB}?tJX*IIAgtlR1L*}p$ zk*HRMjD;;su?gQu{RFTm6W;-_2CUI5l^p#qeJ~^)!NP9kKTv`VXX=27P2MG0*^@4eo}^eo7Mu?%dT7embUs-!@zeR8>pd&^!qK{GdD0yaVTtD0sRe88 zGF2bSOOi%Zxj9e2TuPEi1RpW^6$bwcG03NE;W`-L-~H#4MsFW5eAmaX!xQ`=N=e4&W32_`8d z4g4o3iHMDwS&9uUxc?Rj;Fx@YyGaXfmwdzJ=qI-!2R!D&dZ4CFws_svd z^YvB9mJ~a9SIQ*PaU(!6;S3A-5(lL~OUQdNQ}bv~9TjPNM!VgFkk^Y<5f;b1nR(1% zI~B)UMF{|c0A(sublwoIwvjUP$B)3+vJM_pc6c6c^TRQXzY;TC7 ztgN+Ie8@T+$SQdfUkk(*Xt0(VU$3qHE+cJjDwbmS3ufody4vVnm!q#GrR8c_NB|Ut zq{6jER*1>;g6v_VO+Dt}{(&yk>^7Udd^v0^q8g`s}u*kVXbqU8u9l+)3!qK^bVG6OUn;USf!w0&6El#xmC0& zQd|xK!o`}IPebr^Aoa)2O!0z0WE(G6XohYQGZ73@8ZL73=p1z4JD-3*J%fc17yn51 z#fw!6A<6KyPzXuGUbEh?x~GLhHB9!kLa?>Ct#0H|okA_WBHh}k-q5VzD$2vmXIT1O zvJVanr!LqF2Sz}2*l(kuVszf?g^Sm0ol#8Xp^Z36?ijczk-jrk_R2cTiJFY zVc1|4MC$jbQ7d<|)7$KNlPT$|SciJoy-_Jh$Tf4=e9N)4-A+Xz#SgEcVbB@`F*(H3 z)nXQSgMm_Gpj3(fyDiohT0ntdybd)T_UWVb?r^<>cq301Q$VVfXNtJZb#}aBw&cfO ze_hhWbUKSAUA|t`5rBNuX2G|c_I6bqst}G*f|0vUg*~WW^XzRUb$GeMSKGiAPc?_W9a7+Fr7*0G;38vQEG)_k+TNZ-gZ%hA%n9!Q@)!9XFbfY2&dNmE`7)@iJNI>-2z9#@Xlt$yI)Py~|0= z^W)`yx3n=YxBX_hJ-z<*F~P(hkr7b3T8}94 zNrD3*|9n{jQHxcF?P__}}FPrc-4hIsc zJ*k&e?`UW^*7}8D&(*q^sVN<+owQL>rgfz*Y;9$s6{D!2vk4zOYvriiUbtWFz7d!+ zotm2;go=&7C1%Ik=+ch+SJj!6;fqi(CMVEykHWF4m>Ben4)%?zho|v*L_T?k#It*}pYD)`;a+aLFff_5vA<5#*VoyCjU8g!6Smi9hTHN29ZQs0cG< zCH$Z|&f@M9f>v8|~Bq7m7J$ z@esyyKdk(Av;K^1wPrL`>y39u;hCF__b&SV{TfaF&2rcpPF|-#Jd#hZ)u{-fYu<~N zFzONmi)QNeF&^Spr0MGK-ixVeyRBZZNTBA6vq2t4`Lq|wehKEr5O@@f`aOTTLNHY@ znH4Shyttm#zI>%Ea5x{*btG;}t{yOAMPFr8I8Uaj>`@pjgo$2}A4^y_>9>%uH``vo z%H2|@XF+{!IBwu>Ew`c>|5jKyagiu`Y-PLew%XnCY$-D%>&Sk^cW(Q!yk=taMWXD%^ zyM`mg)}QZJ(zL(>lWz0n?d9!$zi|Gn5Wha357}le*@PHah3smsW&X&*uZr+|Zpy@u z6)x776@3mq^GV@d9`93CH|JlYl_Jgxow}R6oh=AYt3@-DhP?k$pCjUkMDd%Iuu84*fpell3T+XL#4I7(Cz4F;^DRie7R zhKqyg&nEQ7Gl|6ZIwE&79GON>;mwkY7!4)EXZ2E%I>Xq((Wv%hB`?z$ax}8zGn*54+-+pX6Z?i>0~Rrp z`%|*RDviz5w%H0K|EFHrpd#l5CmroazAP(K3byz5IDV_sK8(wbz{Sn1sH*3Ix4J-HgIleEe`K9Tw8AA*Mk}TIT>okO}v_+ z3*7-<9YOU@YcviQ5cr_m%{b?Rpf1VwW&{}fZdPgL?#lU?OfI}^rV@S{f~xB$ha|h& ze>-L3fWa1XRhs@%F2E);FS6QC>3rB~Jk^_D`_)G`{OATBj)yxpKFNM{sLvoTZ1q{; zzbuxi_&J&bgFadD;ej8YzWli$s&5bc)$aWAa@C1pIWGz)%?urwY=L9R5<@D<>?`F9 zE6Mb!tW!m^5Gp>K`NTs7S-oe8c2I6O>oe2D-~|o44I-vxyaWt zuLTDfLZ1g11N+tBz+pZz)7r3U)Gnj)m$DZ9=t!%1FmGARr<1Yj16ln2JNIikwz91( zR+|jTB-Z?e!Nc`@NaFeI;Z>);oVVU6kOT)YOwZF%r13Z~GsUI}92J0lI~6sbp}{YU z9L^12AVBDvHMFk9mywA zk&73`2C9qwAp=F;%|b?zy#~c-T=3;lak&rQ3b$P;G8g^&S<%l8?S$aFEVmRQP?}}d z$F)0Q%6R-o_%eyLl1+@%#bc)*`eo{U&1k*Nfrn#1K$warLlt@ky&xtj8&k7XkNIw& zE+R)G*?KCpf#`lEWeGe9hA?)o`ryz;lfcLiqZRm35p#aX({&>CQE58T*w%RZJ@9!RFj_<+u zI)_tUCHob0?dSqEV_8WnYGVsji-#Sz zDc9fa%dQTD-zql57R5kYx=Rd$s{vr}X7+ow8>Wdl302Nu)G?E-jrJryF>ez0yW1eH-pdZXlZ1P|U=WoWPCt%RS`OrGwkx<$u_~zp z1K^}W(9O5gI}^7!LoM6h@B77g;6(|13)52Mkw0FI%rD&yE|Ox^EwTB%;=UgIAz9{( zb0^-8nun*OLgEk5KDkoK<4R4fn|#JJ2MGGFALlgQW^lkt7yDvKV;^6ja;S<@>5qSC zQhGVRSR%k9OoKz?yNFfx}<_G&4b@5l8-wg5>$w!apgx0r-+ej%y*Wsk~C812q- zZvOgV6&K!2l3s94zFCpQhgVS!f|plReqKz5qh*EDQ45-AmZRGdk`KW5L5cokm^xM~ zHfZrby97XhDc>6=B9!2@>S*5`R4swyP(qoC+vNjwXr0IGeX3ie&XuNa5&2q>Vq|fs zi{;7;t*$rmx}t@caHmTOdd#932Nuh8XBeajI^2S_k7Z4w63pB=VF&<_+9a4#+{|kV z!Gd_B#U3S^;6{DYE#>r>BNcjaW@;*P)u+vyBOo^J^MCO|$+ z!br!m(IKWHfZ>O#%F&&v5JcU8LkTr1%QEN6&oI~X^_(Y|giQA5591^E+v|;t6t5r* zo{t=~fE&%f<7YoFMAHGQKx#2V;F<}iW(9j?x#ma!I4b;aaSZw(6sT2_-;aJ?PORGx zRvF|3Py0O8Q8q3DQob(d;yQB= zg8fpJP2vKMuvk{Rm|$tbM%_RWx<8%*a!=G(T8gXMolDjo1l}_ z_n~$pHn5yyJc$#<9O&}K-T;pN`RS?Qw7vOee6PaZ>G8WO%o8wyDx} zUlViFqqu1X2oLfFkQlPlsfD6Bcd*;WD43+E^OIY1T~opZFs8UGL_i4_F&e0LC7M|E1*NT0gUPr^CZ(=XE;x(ab<)9 zD3bdZJNqVmM4Cy)NTzorBPF{l2{m4fqTlOVQI$1b3>%87hnca+16j^)bjk99mn@FN z?Vhl2?Ur*EqezFUxvmNq7@}yEA9<}f|1u5cAL;M@x?c_ineMV9<*SXbFALY?{m@VF z`s3BmFB_@AA4&>h95#3{;m{AU@6Qae5=b$wh)-T_hb_<$;pT*MhM>g~%q#6}^|%{p z;g>=O?bR~%mG^nE0%%$<5NCYEl_j1-hbCijz_BSb%lapM+msp~%9BbeRb^06$~<+c zmItOd;I4qAfZq z)E+F($Ewess=Uc1iSp%i$aia~@W@_Bk6{RDfB{1*8q{(F%cSok4~MK9q8eglPM4eI zYgArg71<_Of!zGSYJBv-w@c}ZFZ{FQ9y>Ad?10eUj{_zr~r*AE!Szc2V#V~{c-o_&>z%6+n7~eoES;Zn_gQ(t`p5EH>)@Wy#XaMvJ zcUclgr zal|UGg+}UrLwL^;s2a_kLx0$Idy^<$uV!Aq4}vlBUr!!DST?;2(h7~d>Mtxn<4Lrss;X&JP&-g` zPByET>n@rE$ev{Po{q<}lqqGI^Ok@oTYavm-M?B!yH~vnZu#+-IQ1QjlI|MB)>6IpF4%L8xw$e*lFEFM!R#bp22(|#weWzV4Hwcwsdv|v8}+splv zNa4dd`z*cJk-V!m-Ki^zpy??BI}C_(WsS~s)?a6mRT7d}@T8LY1`pWeDkeYFlG5DR z&n$chU#BK|H4c{)+Eu{vDz>d>)bmz4C~VS*n7f+xyVDIOy|FoIjoAQ8ji6Ghvp6~& zR7ELUAwv8vn^xc{H7F_LOsv6}!*Uvp0Au&Y(=eh$)q17$o~(1noaanc$fsxuessWO zU}DO8%(qKPcsNK)c@c=342^RE;vcWqN4~;9KJdMMkG;EgZ!%khXyIaLo(jYPwoFBB z?bWu=>Yl3=sasV5fCWOaI`Jpxo36N`d2u&bnj39Qe%#Ib4m|K5bHEK?q*0f1Ds*-w zr4FTGboO7z!UiLQB{Jv8V@-mWYD6)GW}{5c4G>z}%uKQ|bq8vk;W#vthuTS$pS;lk zymSx(>I{QbnrUyC8iZ&OA990h&r4RUimr5pA9SDXljRKiGRml+a@7(d$rR${!p^R8 zOkF!UCS}u+xOwPx-NtjxK^vF|NY1%!th|Srz}FE#ihXIllJFcVl*lg|aS#xi^`k8n zG!DsPGP2bJay$%WmHV^RT2VgYJkdl1j@E8dFBC<6J@1o6FdiT%)ad{(jCboO@FfG5 zFc9s_^Knmvf-bkK1??Yk(lAvbi9cg#M$B5$mWK~|pmAy`K?1IgTp0;G$Fq5C$E24F z+xAkgYA3Mgg|n+h`DM_Ln>nY%VSNr3M-~BXhO-wsfnn<0aMtVea8Z6@!y|q@rgWc6 z1yk|=aMW$}CW}qFjr_i?llfmbV4VeyIBUF)LVwW4aufq{yPkMp33}5E{_-Ll{6;>n z>>i0iTuGxxI(W7p2&mc?qHj9+Mh6Tzi<2GO|FF|&E^O={F87$s$G!eEqqu#luzWO~ zDeK1~&|nrg9a4BODKH!xf28L$yBF{C%1FJ%m&!E4= z;ZYOsbdYF7VuIOf3(7!)T!aGwNg&(2MoEeI{d8Bz^C{VsncMs*T5!n38+w!?hX-b= zOL0tgfJwg1@63+DzY(vsmre&v-3o-R+LWQr)#+d$S09D@@W1>iT?Rc&T|d`Jz$LHB z={l{jdft$tsY8$(5*j@kfhSe`pVOVplSA3=srGmk;LH>_gBPsWoHHi~RJi1xFGpxl{wW7c>MZ4VEgdk)cZ>&C5SAVN?e}{M;x!I<|q4(f5}w_dL`jRQ8taz$d9Nhe^jpsE2fDz;P5u$8agsNdBOhZJWGyo(k_i<)1q zxyMJji~YlL$|b$q#dCSukP-!J$ekyq^Rd;8mil{UkdUy7h{Z>&-*p^KM_s4(+;n@s zBTC1_{}*d#f}P=J#Nc6G{AtsjLrsVC1naz8U>&# zF#ck?36}hftO&Xe3@M9zV)WkTg=`5uaG?SGnCX_N&JPEfQyA)ppj@8LqM{?Kfj}v* zs;qdNMTye`jl+bU^1)BLm_z{u6^A72Mr#caby^Q2odlMiU{v6$TtU9O# z{?avH@0WZv9re8^m-Vn+Oi|vW0x%^$FvcnY#n1~DTb-{1Tjp7{Q`purLM)0ZvEWWK z^o>H9V!!yh%5Y{e$#Or5;=!Ia20;f}nO<)=%dU5AHq*)eC|vG~0Y1OlwaDUe;YuN2 zNCgME{pFOvLbh8;AKnNVdjs(5$J?(DliNd;_Xp5h^3L<+bhf#^>J${((y#12%r->6Ys!YG^?W+8u*{*zle3tMsN&`$RV-NhLhHsCOR)3t zba`~ZT4KO|k|1oReetKyPjzCh`a0NNsjEV~Ms~|F=fuG2)N8kz&$VW&KaICIBcC9v z)H>*ZSx+=lz3-~fI&5@Du?ZR_N}Isi+ba=}01g0%Vk6!ch_1h!*3-UQfBI7n7>C;^ zfLCqu$XH%@-K+}-jK+MAAoarks`{u=o*`r0fGm3^K&aaacLT&AAlPyw%0U&n>2{ze z&Z4L9i-#ELd`=$^f3CZ|(R{rt9czJr)`jvF5cYpFc!*Uy+v9g*=t8UaLw&|Q>4%v3ZiTcs)0!AWNVeMnH41^XvcP1HnU*p zI<4Vso9{shovuK(iViTvk^Cq*zo63i^5ZWpH?m#JO$XPWNKpyL{z9tp;|)wKk_itx zVD|y#(GcpKalDxN(6FG8BbbFcrQUl%if;$RpNTJ2sx;J5p2?ji%bz#F3K)W7(7vGN zsgT7MsAp1%Ps1-pB_94X0in{Q90S(Ya;dy+e*#5xoL~$9LsR^6f4iUaEkXbtz|;dI zCoTl<#(i0%eWOs|Pi*=PzK^h4g0|(n7(`nA7Mmi?M$H|}Sl2-19sq6yX%MaJe40Gl}Yh^-->7JRLwG zps&;sq$}^!2%uWYMwh&NoN1|ABlue}q6iG##ps0ISu}en!GZ$1((`0=Cp&k(@Ch=; z74rJxfHCJ|vRVVeqP#bH7wU;^k=u5EUyI}AE=!lPTtMKYyZz;MSNQXHoNwuYIn0D6 zu`KpWzLufQQ{fgJU{;W z>o3_X5SL1DyMna*f5eES#EpkXx>_Ix;BnEBjz zE)84JUn&~?_WEK1KRZY-JJP~y*Ps3z2)Z(WRCIq`l_sSskRes=4!W{Y^mKxzbilr1 zP;s50_9IDbuhV)*xCL$wO|+^`!R_{jelP<8Gp4^gR<2C0zQhEr;dHS(;KTM%VfTz83QpKa}L7U@SE$ zFJN&GL}|Dzeb0yAS#T$?&EOUF5*9{%!O(HrooM>td>k8Y8dFphQ(8 z6t`_M@ll%RXj*qU>^94&I?os{!%-VjIV_pG>VfTU5E{a*A_FG(ZNW&oh=Nh437OMI zz1AFtF)kicfqb{!ECX-Y8<^ES4klg?EDhaJuvjOCn+HswJ2Uk!n^{UYy;bTa?BsN` z-nP>IIw?dN`@(+Z5BihE?sB{A7L#GO$66bsPt@DM)FM&;Q29Dq{c*U?FA6ud-b1Ue zY-YZinH%j-6V7#FbR2LQ9Z z%MV$T*F7)~vfrO>$Q*uf?8weGDNyW_gR@s}_tzf=$$Xdfet)@Uiy&C-iPA9~2^Sl3 z7==?UU7KLz$2-jRTM;09>3{JEQ}%v+yt9s_ktgopf!#gmIzL97C>tKE@J@&dH0p6ARd=&ULLY{=v*Lab&- zHH;Z~(F{(utJ!!!u98k4^DPAXSQ4|o=D@mQ!Fv`MR44#wrtbvI_e^3|Vp-0ohsI20 z`-Te^FBnHCKwHGF+eSL)v+=7k5F~y>>OGb`YJ<|G*i2i(XUPg=sXTspn(a@Z00r zh9bNYxB8s1>vekL)$z^=&$~g6vdZ^rc0r~E+>~r$V(Ws~qsFbKINL_YL#cQk3_5Vg zmLTn6?z^FkqhHL0H=34D+)$HBjMV8$*A-=OB6A_kXlI ztEwje%JwGF*NQ%_5s<9u4Y!Q#QfQpUlfn{w zG9JV&Z#wG8myRu(P&fvIr5UiRa-35T@H6&r~Nc@omnw<)aeD4{E)^={C1qw?YU`1WHZM@!I} zzU>0}Iog?`_+=MrK2}dSeX-^nwjS|F7?_AJV3miuwJz)qNJUECJ2W>k)<* zi{aW!7uz+3-h%OoC_Q@gU2F)76dz_*}jzOgL(F z81)x`H+Z`Ut#r3!qpfK!p>0veTY&&-&BoK^3R)7^9=QAR11qG}fhFMLSy<^EYP2tMt?(6E;098T z{y!np$Abw#{g;m9#cV~BOeQyE*% zmp-(Tsg*LjU3mZWJOT`h+|{)2iYHpFC>f4r=rPZoE7xY!uwigC<)CXNThkA1Lmh?t zxJec@tJPL_>~5sfkt1-k-U!p-9EmjF*rnMZ;h{Ts-aTbZY~zSnD)cpYP@QtS?ia(T z`s=OI#wK*s?=~t{L-9(#mtS|h()li+TGFmn%^-yy-ey<|ejMNU5Mq0UZfloYcw&uA zVWj_T819u}IU5l&7GU=)aN83k2KMYzQAhDJu^W*^qv?FD7>b*n;9u^0UCp!-vx96l z9=MUeuI~k|{wOGvfp9B5e3^i4MK!ewJe!S@mhtj`Rf7J)jTUsL!_xG2U5~qsMup0| zR@CjZz;^to*4uG9G}gdec`u@~C?6~@-&S~@^7_uJFL7#en!mrU$3?&E z3a|o&f#JPA!89-V>E!k zH{*!3?~X@>-H4j-*I0qMItw{2yy1+Qh%)bn=zf2^Sj()&{2MIcPsJbpkU+{8qi(wb z&y9}?OK`Q`4C9zpk>2Mq;Giy3IeD&V&3hzH?}-Ux;C$9ctAp%_V+(3Zw^6o z7SZzIa@@@sF3=mWgffbO#xKi-m(9&4lUW{Sq`a}|TpsjpTxz=VRB1%1R8#ZZ6WX&1 zMaCicyj(3y!P5$ASS=@mv|X>(8r|V?dpPblvr#|o4JMn*!tA_V!D}if0{oy zt52gHy1QUtzIaj=vur&@OfI7xFBR?k1NJdc6>!g!(`gDZOVDqo_vk7hF6 z94|LA#@*a-zn`HHLVi4M0yu>#oTOfBb^9c{VF}Eti>?c2+iEcz_cGX<1p?=o2;ka{ zOi#oTC`Oj5MGkkp)|u?i7gvg@YNUz^KO*9i(cHxKKvIu8+3djEpKm*PO5a6c{H?$F zG7m|uR3Eu>o|^d^UdX$IMVHM4ju3oJ+%ro%-O-X(l=nx$BYqSbB31VCmn=&0m+C+E zBlpvG?cSBqe0weVXxVyIHO;z%Z@Z>Fq08DV?PT4LmpxXH*=(EL;7RK~9stIhs| zLB%LzzQ@Ri*Jl|nFCjRwXe)pXZV6n>qc*A;6{14^#!q^av zc<%kaxer)^HwILEYHw8f>=$g3s%#M}!9Wy)eYj2muXaP?QjU3agw!cN9g zlBDLo1yd9hWp}m=$sG)vHMlf1fh!)*FAQi(4g5nEi=_YaC;=jkc(e6(=f*4d35T=g zet+C95%Zg5!`b?De-=hJxW2`;*X8Q};_JSfcI&P=SAi=*j-)eiTm$O_tTV&vk z2Lo&!Kiv#GS|H(hi5us7H`86YVtmVe@Y^ICD8h!>nJR=@N)AHb)!WYUV2@?%>M&lUfW=Q>1bg-GTXxZq|_o*;loZVv>=hJTN|V*pXCE!rej!HHc(?f-`;C(1U?`yl8_4h81|#6@{R?wUW`gbN!zs`8&eQ6 z6KVp_6E$3uVJ~XcbA-R5*HMakMCR5QVS*4mW-z#$s#b0GR_EL8v>GvA8c&z8%61wG zrCH6#h!PmDE^5Jrg@CB^+b)+c?*jD{uqt9Op8j(Xx{I3(y1GC&sV-L$D^hv+Eu}6l|bQ-&+H5R!^RZ@>dQ-B)&Fl>m>2*0>knP9 z{iU0Ll|FC1rwpxL)I$ub&I3=&oCY7BG%ruN3ZhtwNg|V%lCzJGgjq^JBqqsxwLM+# zPv7$}2K@Vh`Z`;n8KGmbl&pq8Ur5i}(sRHKP*IF_ZqW1AmX@MIY<#h_s6HQNBRlvr z=fsJd3+X^f78a}r6nGVB3CVPkb|(SU4Eo`2{Z z-)&b}v$PC@HX%f>4r*@3LM)6GMJ9t?KKl7M0%NEhX2Zqqbh(yk(CR?UZv1#UfHAqJ zzS9k3>-iLhD&zTjw_AvOeFwZSJ+9$gZ)w7vG@(AD4YM^8CWn zuF}||wDZHD3kS$N1mVMvHa6?z%fBLTkl72M%{FWTW|TO~ul$}vx|TP=-=&2_Co*Kd zaO*Zt{6q_3_X@cw7Wpp?z<34voTof!xTv+<=z!Xb0FEY%K>4=_B5#IW|YuFtqlR_X@+U(Kq&o7EwC^-l08UCmV?d&5SqW zPs80qj)j=2`R?X!HhtT8x=AK(xz3`_7$`QaLg|XR;>+J%#Wa)OaUNFGTaOXwTTPk! zB;WVTZb^UCs8L}Gw91B(vb_BIe{c;~=`AB7uCJ`2V6*}^0uQvx9rR1}xBpUTVcVDL z2QP^13w69@jK8H4HmMc0HJH?-60?MY!fTPHNh%t02XU`)SzVUGw%{X{M9??dCVNG@k}Z30chy&;%e;<(@eL-5fY` zu0TU@$7C?*b%W~X``a5ya103jcz^RL-Ma0nCH4dF*kHKk*P@gBW=oELSw&3M@aceS zY$9Ey5VCckjde zSD08(Oi2=4=4g=~=q|$*)MTUi?&ggsMO%LQarl2BDc`?XfbX~CYTWB~`}2cB;B0LO zMKgq68xpNu$^U*Sm~hbg`{(^>k>!EsfAF-P4-1UKufD(EzyV5%iygdlT(W=jUY^Zz zh}my*eF{u&Bwr-Ll#*fegVLnuMX^%DI2=va$D2+Cqn1B`Kp%hxz;!kkx0-w0^~O?s zaRs#3X}P*kX?OdBiO{B*2wmPrMutD9^NDfb1%sHV_T_*aHYr?~4o#(K%n*x^L61Bo zB3HBKTjOt$XYDHS!3`Sg*$~IUz`mD}NddhUnvFd}y8B7MOlCSXL4Vo|lVbOk(G^sa zcSoUTnce9FccQythEbp;3N(M^3a)ggnwDez`*I?zhWd>`^*N7aX@j{#z=*aKu6i=cwNe0}L^7(9}1> z2#99baj%anSvJ$YRN222-m_0*C}c@IR*$=x8x&E1aSzORC%}pWDMNi|)|R%6vA-GR zE{wQpN10IQW~Vov&du1(M>rrub8a3V@M)Nh23cAZAGxe&pw`x11#Ty^-Szo9ue;Ch zqSk7pp&y|MDZk1EItSdI_R%B>!1LgK-n$EE+^M4m{9-?58I(ohC_xyo>gbA4ByrdjpYOfBVz5FDb7V9&B3AF8)&L%%j zHW+&k)2QxVPcW^zt$MQ!GNT~qpYV8|Mrcxy>1fpJlEU@L$jQMf zcEg{qiBA=mKTNklT|LL@<2SCH-{1eg=W)B) zAu7qXi)B{u-3ZZtcxWhU;rAD30$z^yk?FxCG|T z_j*xoG6diPTaT_K>c@@G&sx|YFF2d-2qGf*kA2ORN|DR0C|*Sg#)Ws<%mqVt;?fyU z_LT~7+m!=X!iG~6;QaxbC!<^guGk=3q0icHb1%Jg3bhu!tf46!^wKAk-o%||y%qPS+mm*{4;{p~E}k;b*9`pSZl>+1^XdBRH<4c7|0ug3 z#jjpwpyJQp6`7!lT*JP$;B(rw@(V)Au6v+3&AsizR zW{@J;;G-z?pSEmA20HAgI8=sF9%^M#*rtML6uaBqb|Ibmdh5{o=q)HwN!iOc>$h`+{|AO5g9$o+Sp;l z@&#nQ&&@D(r^D$IP1VR;PsbzIb5|=h>YnS_?07y1D{;54yOn`~b~~*AID7*d_*xbH zXqYk4fdv>!wDoE>X8py1)DC>$JGTAGnT4k-dQP&c>s++78jafL+plWSU!T5ymkNci zdf&c2DIMYWSJ8w6S$_QJ$a9LoQ-&2*-@d#(MY$Z^QGl0j{=GkxfeilC9a+JL%k9e- z_W~%k8mw_Qm-X77gwxnPZwPP41$&dl`gnb6N&Q#ab6$drB3a^VLF0SgOtMbc9nSZc z>qUsF6<{)W5U394OoS-ipAQL{IMsf?pv`|0tR8=vcLjU@sMs`rL8!$O1sKHNBsG2m zukrpMH)ORD9rJvR)F z)+fHCy487TJa6aSa^cz?cswz*hf4=$eXs(tY1u7CS*!9{jbUzcq8{jU_+xZA`Apm& z78RHCel_W5D1BikN>qEbUE~fDBB9WYXK^-OEVqioB)fVCQVitBOkhp>WA7%0L+ zx*mqIf4cCD2T6=Oq}I@#)9S=&lG@>7?lfHvz+Q3V4wBhwyXPr?mdh0$w=xiI(wNhp znT5OkkyybAxtVTk-tP~~fjdIlNV9GAyekzy0%)Ea*&gXKe)<<37(6*W~YFiG@bKVh%40g{x9Vk@9T@z#Ti5TXt zG_1|TG=L#THAwsBx3*Yd6S%Nc?%5KI2{GmG<@O zCjGdH33xEPzf^3M5u6RpY>fQOygCu z|LdrzwPptem{o=csyj@lBM8_@nZnuW?g4i%L{RF%v!F%Md=tD0*S^Aa)cvpJI?=a} zW<1?p5qz)l@;e86{o)ni#&6@j|A2$P@9P z!3~bYx*`fn_Em?bRLY=@+)(NY@C@Nc(9zRfS|Po=-Fm&i)H7sLJ?zVu7Ou2i*vteS z!ue{vM}s7yFOmDKUugX zdJ$+hWZh^2&Z#!WYW*mdz*2hB>gWUh4DJhq;2cEm#b_B(*+(UOib2ASuwl{2rNA`o z<^fQq+%MSFH#i~ys8%>39<*5Wb}2!#`dNo#AX>5aHx!2w>AH$kno6}9rK9O`4NpHv zqvN1aWk*437Pjng+dluf{dGqsC*2FLx6_}0tIk;w=KB?LrsLii@gNGhakDL2FZXW4 z>1bjm#RWrQs+-Ksx~@`(XbWnsWC$}>jK3?}0sAOx{h1rAr$hF#St=ruzlgeUj%akJ z$L|sXT?UxF!q0wdlaDt7EL?w{=7O)o=Jywe6m@mlfB3{!0e*D?(yb z`W?;|Auq}lRNlM*OK9|x;NnZK>Th2d9UE3LqWo5P0Lx6^C4E+7LDjOZ@0Cc?77I-0 zP>)5=W+k51R8XBe=%%w_(xPi@+HKc?mxLx5EZGF&3;Q{kX>ud;kA{6X+mfxGev4V$`dv-iL z%gCKO$Ms^hyXjKXKm{ywvpwE4_&tk%`g}ZIRv>H>a%vNQdOS@l2M8KTs;&ZUkN2*joe+>neWcpXFhLHjGDClQan9;R@%aN(Q%iWJK>aD>nf@ZjTq?=Z`1i6CMBO>;^*6Qo*27vXurbO#ek7Dy86EKLY2gUt4Q2%0nT!kdaR(Zq{NU za}^g=%@S=Q>{?NT89tPP{_7^5Mm^{bR_FWox8)swbLIYZzaF;>*ZmDp`VL1id|7zh zRgAI&m#4#SG0EB$6yW*xZ zCV@i-L7eqn35E`HrA;s=;oV`oUCsswRkM_xjMVXr^QOMGOeq+khlJ_}`oP!`WRYCuAG3yEvJ9i#MY@A9k>?TWojh)#h;Gru?#< zq|MK_x3`ZfO?+^tBl?&OrmzL-Q=E=g`^(*H*6@>&vD};ScwBaiAw42&)yMxqlfn4j zLe0y12^ixsbAk}s{SZw#Mzjbd_ zzuRtLI)>Mxd$-}0yg8izq+h{Y^kC7;K6FE3OR3IzA(+jTy9t;Ch>YR!*nA}5yEMQX z@9M&E>@$BJCRU(+aS+T~S}>_46|TOKx=3?$=L_L~65c zv)=3uHWv-Dem39^&BvGj_G;gf=;QmVaJYpCyilE}{(ezGabrTv@Bg0XdAAPdE2B5F zz6#^`_;VHU;UN=L=wAh88qJw|?^>=)<+tJEUbwSWwaj`&>WeLjy$XrfhSC8OEoFNm zLW5As=`>@6OxE+NBth7~uBovk!A1O1k~cC&KOjkB=M2C-iIfP-v1vOF#* z7kv%(c{FB1EwFDmK`3F9ypQ*{_eMO~obGosZ{M#*T3IJO_3G$3YwopRsPlvsm;_du zZ;z#<~F=EPFjJVE`F*Q@#6a?*~-jUoq@l9ztMfsBp*ya2fTqcj~6hcjU||7 zQX*h2*y-yB23zvTaOa7eFkm-S!`MQb3*v`%i{bt-#a|kC!d9c548h8U6RnS+Ao_mX z&4+0+7`tQhbTkb4Y^i!zXl>vMG#zC@^}QMlW}CyshiqLe7l?jY*Nb;DH3s#0zuzuq z&)0CA-5lf!n4^Fe>?dLqu_S18J67S_gdgeRoyzykN$cly)ChLTwr zD{f#Eij)Ie#U8dRsHZwGsth7PDX7SxX~nh)7Nh{J_5}HU?z@CP$EP501HG|ytOqGf z@R7wj8YJkDAO~x(=SuqX^+A2j$#bpXu`O{RY{rn_L4L-D#8ep?&L?iZ9eT@Rp6_^N z-C)zB`doXL%=MYB&cLUm@KVo-JD@u%hG&?%0k#5{WFXcSnKYT0)?fmoL~#shr#LbS zG|1G_+qqvSK`ZLd4_NC{UB)e%4Hg<>)U|ul1Na-b2hCW%zKwKJAkdy5eb?fU0j~Ib zr+EbLNyys8gRXuWKOncoDt_fR5ZYw8(u+TQuei4mLRr_MBJ42p#q4L0sTUbpRZcbE zT20OvExAMe2yxx2-sD~9Qc$6RZD3|B!^SfMp#fD~g@V5}aS4bE`=lAWn9wqH)vf~}kxNq?* zdB3~E{cs^Itq?kKRjm~`zRdqP)c&8-lJG*i2^dAFjxnar7!!7;Ep9(KZ4eeI`&_+n zpxLUE0j;T+Bk(Y8!uF}!2<7q7Gqw28yIoQ;G)PJAs|U$oeZ2kW!F+2xZV*dnkvkg! z#2SB!g~z>rcbH(o6=UU&t>))@CG1Z(G-e*d>4g%e zEyoSd@nz7hs73ByrNFkjiNW;l6rQYiKuB(vvlU&gfG@chQ=Sd5ha|brqj^6LTLiNrd*!Dy+K1g0?e zFL-(_F_*w&S7f(g%-l4 z(GJYn!`ij7SNr$CpfLbKC(oIZC08?KJ}>4^L0K^6LPqivBZ?l}re4KeQf9f?Z4{=_ z&p#3A5+q#uya-lWkK=ZCva`7^7b1aQiOj0~8Ht32XNX>!!g2bAqxNIDtGV7=l>AYg zUy_1ZfH4};8@xk3Y|Pv?H^F46k97|v{;mGbX61$O+%V|Hq~8sgNYjMH$H;n0GL+mU z!qJzR>$r-W-Rz-JsYL13JUOi z!~F^)>I<=swmh(v7Dke#XmT(<}M5+=*i%!f#;yJ=k0 zIT_D4+dZeF^>oPo+nvlLVJ3D@aMH8{JmXcPRH@cubxB7!97P?=9|kn@Obq%c zf`G|QCHpZKE=f*}HEN;3Q^*A)5lXCTUU}B8XfS5R_XTt?V zZ+QXsx4@S!Q&%IqAgikyU}=|N=?WSvC{Cg~i3|%3D$`xS2py9dYF79Po0DHI_(NdJ z(ACO)*U4Z4FJ}7GZ+B#{%i8mZd*E@q>`)0|!U$HVB-kj7OJ(wHd>|0gV)m{PnY#+@ zjy_bgnoKw<7KZo1JYuoXUC+kZxZa}FIBa(^McVjC_*~+HdQJCSZs$SC3uxpW$31sj zEY`cN(opxi735;)%W*YEYQZ}$7(N5oWmc*d6@;Qx_NlJ2IHAcSsg<<~xGW%&Sk&*> zE{p`bdvwck?&Rtu?BrpM+$4qZaCiR=)#TG0H;R4lcX4?9-{<|+bA8c-fKNDoe#Zafyia@1Sn=a>ZZ08B?5wH^dB{AxC0*rlF z(g-rq&?g*^wA|Js{rVeERZ6sE`Bq$FD^&B0kt8!!2I_!V_*YGzgAPbtw$ z=0UE(eOmOq_iK6mr)DGmEU}bsW}f%F?Ixqe>27LLyWAcZu%OR(uPe53xx`TVE2-xr?Dub`1l<1o@UOpVrAptasjN6$xRY%Zx5Cl(s#v%?tA%-C(GCECOLQvzL%j9# z`96R6T|Em<&Hp|I1IT`pJI~C-MD7izOFT%w>-n&U3gKq4qWaS6%3C_;wbxbN1u{+- zOYDH-b`4iotJBQ}LoB;yUj9Bp>x$EyY(`h{K>h2x66@Z@0ti8kJ#LqyPQ6l#2DA0? zaw+X_PY1w(?)cpucFTD$to}j)-m?B$e6;3WQx2;ZpC}qi;{c!%Ck;yjs52IziM}?Z zRiP@d{G%+gNT!v3;igWVuB-I&v&S@gW8(V_3x!dpl~0U+dJ zO*oj$SZh-YUg`}-Q-za{!9N9S#f|l-!0s}#ZMiKm+-3UT^ST+O?WReBP=L@nAjpq$ z!%D6x^3eu>>ZRv(1HUV4vXf-P0s1JtK0!S(&&dV`Xb_zNV`EkfBO&s%%j=I8uJO8_ zHaLLXbpr)+$MtitC>lsw;!{H04{jLcC5SD_Xhc_rF8Vw7dU8&0y4MzOEbOoH1U+zZ zas0RB_16dMEDXu86M>gBFS5y#wfiVUi-!K|-|EbX*uwtz54=uaA8jx*L$ z3DS6#v-$DsciG9l%n;?w!7}=Qjof^ahnY0gh9I%_7^zN zC{Uy4^K7xExYM=QY*&~7Nem@Gw4fz-;x}l=+F`esblh*F5RHC3J%0W7Ww?i;bDyON zu^=k>%EI4+2BOT;Ck(+AALJRuejRMAtGv8?J?>_*;ZBU+{*V;Owf$S# z>Vxm__4Mm)dzJoIeEa|H@iZT#x9w)VlfNWAO+ zte>>26uYVbtN3c2HFkFjsPu`*K(GdE2HoNM2nHSDVy4wTuD8=}J?=Iu)gYa?p^of* zMD<*-7Id|LwMG5gZx^F(@>ghV zXPLAC2v@wB;|Kxhz$xWi+z4VV&FR9yJi&#$4QKP|cq9!`4{ru6ll$Y%9wmG2 znjRd3i}{$DEd#Ki5k513EfB4kxI~M(>2S3N3VnMZXc?Ip56}jFyAJR;O`6pv%UIix zQ{3zTpt-jYP*1#-K6s#Z31X#$+G5$8f~!fuYRfPW&_d14NqET{EZ&}6oxj4((9M{` z$#e$O(A6|UW{j&nEo!zC!Iqx7gDu#24DH5h3hN7u0pK!-N{6#5>aa)!?s$d@j+s{= zJ^;jXr?niw<)oD1olHcAXwxtgMt|sy+Ki9s(rzimaEcf)Q|o~h)s559a(~({NA4Mo zXEXX;xz7e{f=v+U5LlMyax;$C5yL=YvG4i3I`9PVWmyR*MLEuZWwaTeMIxh8x?H&% z^pGslKr6d1n{fDf_xsz+O|JuITw~Prk2+o{#%;c>~gVM2nLZ~BPqUsu0V&z7J%ke#jGj_t~B~G zhs=|yN+YoT!d=pgO&TF!1+FgU*$l9`pNWr^akkFAwv4xyFPT+=Gb1$@H8_oET}qoO z7EITuQ!Rlj&@8M=EU_1BtijM7I1Ng!+RX8SH>L6!QF&{hzdovsPJiU};q%@3e!m+6{9JX+#!Lg$r_Sa`ufKdoly}o=R z{Xd~uGf^&f4z>&u7taUNKmLKN;>X+Vv>cDu7o*xgtOB1GJZUT-Pfh)jDLC+I@KzC(mRStz0GGfXC zZ1(>8KkazEU*^9HFx)TR4hP974y3=xs_}RL?c{WX&NdF+sqV`!@70-?C&_(cLVFGN z(i3t&2T2Rve7((t>=Bi*gjVLW(a@D7o}$vu35z zN`}jWsgSTR-@!GVvj@zmR`Zdo5!Gfg-kh#Rk;-Oz~Yi~PEp%z-%oS8HaO zRQ=RoA#ktF644+UUCS$jH@`(i=0sd+gvn^W-fkAtJ~@%bYVIN7{fG?U`Pf7gdHqG% zZwc}bb@od7)WMuq=a5wSaBVi!N)-IT6NS7EOw)EKQAka)1u6!Q^;B+__$TRL3iB{m zffutejUFaEVlg5!mynVMLaluoAtc>wvO3XL{dztigYbhYve4twtwHOq9_cO+J{8g(#3 z!2s<=jgPla@|J7O0DD93G4zty9E{AWVK1&zVq8~$g|CHH%e`4x9710$>l5&I(zKVK z$f@yW`Bw?I2>^9TIinG^EBRV4_(W&{j?AT$M{$~VI@!dHEpUKd?ty24s6fD?U^Oqy zlBS4e0AMmQT@kFvBdW#B_Aq5#FpG08hV>lsz2$HW5pm>R(vSC6Z*ji+G@GA-N*=GW zxw)*TqXBu?w6}xp$7noT?vY5Buh(RmN5?Gx`MzkT^>sfk#$$+NRtsZ+n7v^y!9lTjAcB-^gHIXn{}alhcQBkAVgaVqkaR=owDtZ|zrBzWV| zn7XrtQom*!31AZJY8#w+2WP(DSx)WBM_2xdaj*F&nE>h(V=In{3R*^Y7`P5lk!jsT zI;oxU zTuXa4bItU^-Jbg+cA?6Xz3H&TcKNs*b-}u({dBWCJKVlWYW=pep4HbE;HS}DzhBry zxg5#<^vB4|p_rA9S4m!%e31dw!;J{Lt83Q2#lnY#{ChV{`isN)!O8Ys7W5ba8Z4?? z{>#VH*F+;I5G1zMm@kd@JpAx!J;B%W>&N9@;6P7hJxF5=BL8VM2wao0Mb6$`%Qt*F zICs+2y5s})VkrHvy!2j&k48m8^2M0F~ULtRsy-w5D$g74`Z!%n@KN58o{u{ z55zW?@gF(=vu{1Bu>pJCHs;J)0F!Ah{^X`L15(;E@8g7Fd>oTn$#{FY-{F;=uWWDU z<8hIN)z4a|KZhUmmAM13J)TeCZ|{z?+00FMY2YqvSAbV1SyPlB7of50*&t0iScBF% zX0o9*v&0XJuhaAek_8Z863`USQ)SBgC%qWGsn4g@!j(Fl;{bW0JH^l?ws&tZm0kWmZ*7u~3u^)%e{F}9|7nHyDTfn7m=Cr9XAW&Ibp#c>LW6H2Tim2lL% zI^Gk7iAG9%QSszMkk1mL&C-|*C|H?#t5xircl#X%?wqPS;LJsy;b1bGuhue{KF~QF zNyBt%^HJ6M)t=EF+xfT`%YVG10pD9qNF$zb3lBmTMrkWREGo3HgV8C1d*3SYlm)o7 z4J(~VlpBE@eciijbIfF*iMx-GA%Y%yx<1`lV!f&nu=8C~&8K%rfcoOHo%GVo^gxA} zj=+Llk!ZKX?5vn|qS=F1Ypoz1A-t(pQM4iCJ)tt7JIJ_-fm)EFXyQD*9(2h`6XToN zW{3NVR8o7_|3mo$(mt$Q$aAA&2+da4UQ74!%oFr=^F?Z$TWs?O+MJ}Fpk5{4!QHww zcU}+-!5igTz^w0c6njj45u;0^Fq0VuNmQ@l>_DJHy(ZI1Uxh#4EAYdalfnR>-ox$r zydBr$zH3mxf0mQ|a?Lbon*VHfTMGTDCj-mw_qR{5`TgHxHv#1B#)|h!ySF+&Sbz)Q z)R@hlL{uJieW8*iUJ?3ZtUTFoa4Ufw#uw`_PYD0fWXeNsw3x3B4_#^ku)lskx1+Q_ z+nuirO=8fleE~b^Sz_0A-+dX@zk9wIc9h0uJ<;d?f?K<1^;R+%pt~U{Kk|NX z(<3N*tq}6|zNL?d-~idMscuN87onddgM=5Y>lQ;`p5sE~KAWRjW#;S~Q{|}wJX{?w z3e&*mn@!#6bXW`{cl5gQj0F|bybimayIK|KF`v4^<|<{~9oOz-RtKAsxy$rUSI7YB z$$A1{l9q8W2+r3q-c|yK1dRPdpA77d67GNtcSRq&=FOl!tF46eE2J4Fwu?hZ*npZ( zy8O`5*?r3pT~r|n@-g#KPQF6BZle!snkLME^*6AnK2m8hs=H&r_25h{h#>fDGQ1$4 zOPh@#OegNeJfQ+3)(jImuxK}^Oa?4Hcsg(hVeD$poiOcqxIEq5rE*NV0gmaJp9_0FoUZLqG&T`y@sfnF#j2oSTNa_l4IY6ljp_VIHBL~W2pRY!5Eaercfl9AuAW#{%r zYaH}K%mRZrkFy$fq3DyuQmc^^iBD9s&qK3rs?Bp0g?(I;9JIESg4EbWNgu{0!)^;Q zaCu!~SKesQ42I-MhFfw^&T+yG>)0M3(3eT9xJMA|NZv6N*Kn#F4H7V>kY@a0?wfd) z*j7bwOOT)gSkj=tu36S41@6T`9j2!hq<~3JVFUzSq3$Y)lbDo=*d1Y)`{l5nq5y+` zKX%7n30GFL z-vt6)7(HnaW}&eR-EY&gT87rQSy|eITt;K>XLsZ*x2K1UDujKzr*>LQrpRA*R}PN$ zyFRxsQ$C{bezVKXv+!?^|55Do5dTSFjk#k;?as!cpl?4s6GBPXc&)yU^Q>KK_X$CB zOL;>>aW6E@z8@&6Z|PTjws%u(KAwLovi46o+-p|1&v?&U2u#sH3Epy@so8;ub4#ne z6WoL|7~TioDjA`9eql!OEF)`rAp9tW2NYMtXu3nM9jCpamPDSyHAQfmASRR?@Q#~} zb~0ET&R2-!#B_e303Q#lk-PkxVRx`t?PXJR+-+8?xp^)Rv#_SBSZ#EM%Y%<9yjp7g zZoQt3GJXwr2iMerR&4~XzSLh^^;W74!oOU{LBCTcS+Qi~LqfC_U>qH_HYigjB_cf$ z3qHk+o3Ez<(C8De{}tQWlt+ooj#KWTQW|gt93oKdRKMJ7&sn?aNFlaX?wk^K<1?KJd^5;<1s4@3XYg-in#u2%JJw6Pbc zyq7(NnV9Sv378L&Xbr#tbRA|V@tgLDcD`d)tb?X(JWNgo1+zY=UVNaD+9r+F zSRG5|PughVsfBEZI$lPm5X6|1SuAlG%zT+p;~&3%y_Fx8w)D~DltK2)IXfR-Q%Pfh zc4B=;!U2mDn+(04k=li#r)g`8&YikVn)nUBtIrB@)#aj61`dmm8CgVM4z7nCO_+=U;%6l92aAAF3Z3-D9mAAazkze(5RANI>n(ATsis&@vHG5R43#Qb>I zU2W-{e#JL zMTa7|0Dz==hS_-%HEQ+hM+|{k;AD4Z6*kWZJiEV*zvW+BHocYU(u?A2n$8nUwcoz0ph-d(rec@jDwYv%2q(xejJ8*}Y`T4~ySax+r zo0|#wR@2F3u?JpsyPg*PsI>Ui)1jG&)?89-;(bJpQIJo*1(!Gsit2$4ahnLVq}3oE zw_$TteJ@YIj6bXgu(Z`l%D*Xo)Zevnk>vt!@4nI~3C;t;ER-tM5THHxB7RJ0J7%g;+3VnY0$nx=$`Rn-Jh^pPkIyC(WSOZPgoMlreH;&ibAzx(#b37PF`1SQN_I>4Aq>?jL{*MYHG8lkseS zy+40HB|Jy#=9<38^+aWlvj0w`>Ev=pDIZyuUPB9>KjGWIb~&J@+ih~vbcF25=rdw{4R$Cn}jP@)879@NwC!- zSI-Bz=bxj>rBI-4A#I=C{R5*KS@Y)eZ^#C~)kfE{2&?u(bJC&wTBTby(H*Ua1Jfzt z2Ut0L>OTEsdB~Tt`ON8RbW0d;I~gnwSR}XtyujLMyIIWUEWjjW;pUzWQ8u}ugPxnO2!Ax}&3uT_*aBR3T@j5pnCb;H-p#>?aN zw?;yzM|E9lR@0(+O?aKc8~N7w%8hElSm7oaU#73(mm~wNs`A*V*+&--R+&cKmrpbi zP^l1uX_pFct5kyX1jkmXwDU6n3aQn?{_=En=imMQ_;U=fHQ#TzysoE{*=Bb*9=1!4 zf-`s74##eM;r@H83JAegyALnd1#@pH79Szeel#wUc1e08+L9ZH(Z@=PVOK^;#B-l5 z4#7F_I}ZU!TyoJlEg=VjX&$Mkv&q2<>AjUATI9omzAB7In9l}muMw{@#LaD609@TZ zpQu3v00Tw3%2;HLS14hgh^&*wZ^iB0kzW|UVy)Akx^fSmI9dXt6yUjy+-P6@P_9Yt z_4)A*S#n!?B(FLEpj5542Ro~!U!qbK)1j}ye!jExGgxZm8GjgGzx@W-ekj;mrGe1G z=&ekhH`C$r#3JMc=hpEZVMTd)I>kT@g)-B1)g*58^~T@yVX$P0R+p zTFLXqSq9wS^P`vz1b&6Cf`c`* zs^i%V89VaBfX=lE)~L4`Fq@U5cy=HFQ{ee*-hGjdKb53>2;#@z6`H@Sb7>o4`)-_Nh> zVdZWqnwkTCX57kTwsQC2w_gq79K}Y>h$}c#e}CW3t8o%_bZrJ2*=sDX%@*kjaJpi& zCzni_k&|H50XC}$Ne9>uOpaidzpdiJkp?|1Ja+A zoD?A!;B4vmV+vD(YxL|M;LBE?ulCGGl4MwB^pz84kvBTw$Epa9RtG?rY< zXOM@HGd~^m-18HZV8))@sVn&l7o*03ioyvi^>}uC{xIPJ?;#7`U-)5-QC`zyh|)&s!PVZFb7KgsWTc;0e81B2nG9>JB| z*Ks!=V@rfWHH1{rK5cDzElFSg$lbYlR|wfSyV|-NcU?(q_m&7+H)laaG2ps8%N+V@ z+u&!h!KEU}c-*!FW&wWHBzc4Do3`CInlbu1{WRas;zQj8Eb_o`vZU?O*?Iuk;2uuy z7IF7ni>B$M?O;DLolQ*&>^-3utJQkFf+OMp$>121=zfd(Yj#lDI{hVc47P6oKTr`t<_3IXDis zIg~(#Qm@v`HbOYGCBwr_qDtWqAfEy5p2w80`>oUD#4pz{ZH8>E6o*bfp0|3H3Foe_GT ziY&kvm62UPk<1XZ=JWOBUWgT3jt=ga1=(i1SS1> zt_wO$dn7I1&wHdXG(iOm3JkjKjhI^PT!_>vfzMk0=BAE3vH5-|${-X@Su9xe5%{#!B3Td6(v@&6h>aU{Q z^4o0XGr#?UcmTlBR(G<$-v0xeB;WfMU}NFA|F|CEwz=d@3v{=z$NqLB&Nz+3c9*8t@`@pz3)3^*<@CZ^ub7uDO{4kKnL7^qYk#28)&I10XU7)a zyRe)SX8`aB-9UW--dL;rfybS>WD^Xt3EZWg3YsMwqD8 zk!~Ppg}B?eZz5JGN1zSO$&ar5%INhs#2AVS4-v0Y7 z8@BJKEir(&Y?iCt)xhGs_>{XtGOgXP>_Kf`!5)9f@yn-Db`L7RHypgW)?Q>V_6Lly zxn4LRy90U)R5wb&8*&$ySrwx+D@zam-R=*+34h%E{A#o@`zDH><^E#|wo#uKG2QwL z8rF}YA9=va0P7FY0aG}uPQV)tyE$qy?2&gf2PNKJacp2IuAro1Z`K`XQTOg$7*LwY z%?fNf#G{9u1jIS+Cm2V|ULLI@s!lqXtaf|toiFt7znl(;`h$&yt89za{^Ser&h?;h zcp6KLJjkg1>-6S(pyucOc7;Be1Z$qpOs%f7*6Ql7R=k=Blzmrf+t9T{?OKh6faTzw znk1Zd4EAXn+cV!A=b#aY(;=J*yY2~YrM^e(ZY>#p%s8m*9g99Z}QhmH-2 zjx8=K)Er!1vWH?!1AwOaBaL&g>}zWj)s7WIvi&wN0Z=C$FZaNpw@Po?u9qsn;IHAf zc1N#kw0mhcLY{8Did%oQJl<)Ba+sy?<~X1Ct5FsQ&333^8?$bH^2-8R9z6C3?UtW` z(GGaxmEq(3Jt$W>0u2&ND*!pIcxaW1m%d52P`pV7w|!C`4LrNiYL<7Te2@u;!7LCR#Z z@AbF?zekyx^X2Any^G&^zx!kvLXq^f{C)y_KFs=Q6uEnKu6#sXTu@dait%#4cp~T3 zyViM!gL`g_`}Aq-belz4c#t^@l|#-y#Q}Rq+Be7F(+TdR%-Fp9B$|gm^+W->dnoXJ z+%4R!I@+A?;?zC}j(*)Q`{^LE+XhHD?iuEubpkoCMIFIWa!L_?gNwCIk1r^hESjc2 zG^4MHD9Hed-5~~Xm~3Y=LVMJ50|7w52KZ&~qJlFC8u@CU;tb+6yUkUZU}XS z2R~vfC&R2=ar5{GBf)AAL~(aqBD>*t%qnvQxDn6XxT*btT9on*LU~4alksT&#K>dh zWIySBNqv+*c#dfBJr0&#w1BJZOkUgJ^$rswo^{v=D)ori1C)4ZtwNytyu6>7IS+Q?zl@!)uz}8ni!x7J^BSfCBoKsSXA; z0qI!jd?GRhZ4QHMcHIfzA`dw>hf3`UsHq#+&WeGJ0iYX>w7n{q0bd{-G5n!ZX zXt*K>xSTTJIuvZlot$x?*-KytT&)(^97ln7YAtJ(nh0_fsklG(8({YWfK=CPzg8jR zceUu$+>Pa&i$O%3X?$?IG&K6MW%Ur{kef?Z`g$=e`{CCY*+#9N{{|-^)AZoZD^(s& zZ_k@TO(#}uD_^F2lsMO{!8M-bgxGH z--gCXizT~dTjEE%;UU5DRsj`Iq>~H&_XqysGw4m`NFyY6K3!~>j#*n|uY{Mi5<%VNt9+`rk7l|)-;o4t*t5^sEgn)YK}P&rzk@x67Zfw90|ld;`*N01 zggcx!KBt5j{~YYj^?WuR4PXa2*_@tF6dEPlxwq>#FP`0Wx;fEkNmb~kdi!Nx5bmiG z>i)(Q{8S5>UoSuA-)Dgg(`pJHez+1!c`|pOz{8SyRT$otyIA*E=iSUz2-iq1k2g9_ z-juG$SfDH- zw^f<$a0hUu7L(Kdpoayr*{HjfQKeV_WK8cT z3T2>D?Q}9&XVJHZDe1`E9Kh&tyED?4>xuxMn-E{7Uam9WaSMf&Jj`>K!yc_1@SL#B z?$HRq{R@gcX~oY8__SZU>gJn(7+j4YCy>X8y6I15YkWVr!FF^@f*De(BqRni@i@Tm z+9p6kVPH@_JNMFIA#I}>0g#%K^+t2|*&#&Q@-1^6)EaLROq$?ff*T02%}78Do2YVCow@KpFxT+%$6M##kM(>yOgf?GZBwnw z;6fthJn(1$Ne*-l^1D8$mV1p=d?BuKoHM&-BYxI|GuxO=6y8PaX20hvJSD#oO4y;UH#-< zn;fcX(&Hwr8Y(sR7Ofx8@kjL)2`%S>t7AZPZPZ^J35Z?qp7L_n3F4768yBDMoPB6K zpuLbe4*FPCKld1)^}3nBZMu{6hl}kICrZ)K-_4fEA2`LSS>(w)U-_xeVw7N)xN(!n zEq~D52?H=eHDYU&iQJ01{tz6E!_f^XcU6k(^|%JNVZ6KA$6Wc>kIQO|+%>Njk32)L zP=Z57XVqD5C^@^(wY#xC9_bhG!y(3lJ0jBMOcK4j8d1Z!8sQbg@TnNy+s8WUk_KwZyAJMItL-DU}(aqPnt=}OLigS^p*-hGWm&~-=X z-W|E_NW}~{UBZu0N+UmXx=Zo0n-8|~CginB+98a3zSn_=|_vw=F zaK#W}l%XEBfw0FH2i2$bmYB2)Q`INeu~sPE#d6tA6Zf7c{pt2_wegu(Fv;0|)A6_w zjn*`KCAL${uqEa6|7c73mERE$V}(8Qa&2q&H^Y-r$+ifk@lMbxw7{6K(1BusntfNM zIlnS3%gmp>)rOC*gf*_HivtD<&rsW0Z*gd^nc$<+>;~eME2wLgWe(aX&dUXzln3TC zo2Nc3Pyq0Y6@ziMw6t9;RT0)ytkd&=5yj}y#zO?}#mL;DFA>~iEY@H#Uu_Ts^rYbC zuv;VRnW;mjR%86IE+*=tSn+o|;$g~**lqO5+>3WQ9R$F+iteWHArcTkR7>KB2EIg@ zBboqr`{M=dBCXGIZ$9Kz>m|0bkG01sA}x~t%QNfoSa{oKxjU3c7bpYaI&*q+T3 zp3w;@!GQnaON~T#6BN3;X+rRRJQy&(7G8Uw)kb%;M)twM4ez~_ea|R~EH@9&-nHK= zxYha=^X7X);V;+Yel;1yX#Q5HeZ@d``$Nvl z!o5w>Iql$NDsn#35?$t}6aid&A{U8f$r3X#i zn3wBl)bECZmrIFSuN7ESuHw&Ht$JNHU*w}zm2mJs6yTPBytEMdWv$Wa&*15NzZbkv z58QDw@k_hMv*^aoTB6k1hOOe}dzQb0ANk_e$Bp^Air>^@PZ*HUu`9t@9 zn08yV*pBiQu#LO!UIL^<_bqOOfS(8^(@hwHv7u=>Hiw=tDok8j+#BHS^t*m}qBrfL zYqZnx`gp zpqxl)E!*q%+|9X}4??)Q2BXdS#v!rfi@=0dNL&t_qj(m&uPs~DiJ2&6@)m<1S=iP$ zMg|Ri>Z#I$NRQc2@1K?TU$yRRe|>y?6-C|Wm%CbefWC(;5GC=G9D{53x_}OR8)-Zo`#)!;zug$T z1>W4ZJs^pHkS9J{a(GXYHd>DRWG`WD3EiAwkDL6EwdP(u`S0Oy50cl!zo_DFv7#=_ z5@>}!Z^`PuMSJ9mJV{$i7S}Z~kENm?aJ@393nhC2*K#lh$?(df5f_#f;W`88ZK!l$ z(B^c4FU)oHdg)$y_nKbr*W->u^Ab1u?crBVUtbTQYxi3LXW$+BGQBmC32hc`K6^=T zqe5(_vc@HGZNLj$m)XoUx5V%6_Ku^$I?%HVn7K(M68Yx_^02ExG-~GpiCl=E;hTV{ z;iNZP@6R_ydN5-8gdF)Ty4cAaH20zWLy^w}6^J3;e3QULcNHZXERGkLk1oaoYBP{- zk1Z_+_&A$@Bx`PE=Gk^<6t-Rqlj#x&8w-j zWB&qXA669o(G)u~I7wpW*kQ`y7@&RIAx9Z^z}jsNWU9=vS7)a6yLZ6N$)AiPqo)uE zSnje3ddtJ*w4D#rZf~^Wi~!#Yc<1kTIw=uJHxXx>>k`?n22D{A_$}1vBFFyt)3yEJ zSxf!+izSzTpln8DQNF#^(&hR7{Oy^^(EJi;74E_T2EfGGjdt$4pQf!3(>3^>yIQSy zIRMOaL@?z4NZf28X-kU$S--*4#-}gBPDOOy$=FQQL9!?4iWk`!^u;mK^VppEZQ&Yq`ZH^oSgD+%q&oCxC+&^LouCL}G{k;ksd$i?@mBk!4wCExN{x>e*I8S#U*8yDqdllaw_ zw>{RZ(8E&{@9Q*e-T}tUNZLX*lZm|#U2+X00}&AmLT2J@Ndvjur!#qIuFC={Ltm0J)y3v~;vLgSaqv{J%W@0PCLL_p@s}C*#G2So6-PoF{F)U{22=SQD^Z@JmrR4|yxND-ZG|Ou*ae zAWcW>OW~*Z^*GM^ai`UebbRIP#k`8P1NTj>51iUg?kldRS*$BR)LvMKlUdXX&=EV5 zA`5G-MCL~$C7NWL-Y_66)S)1u<`_IJ3vHkgEL=@3d=TMA98It|g99Z-;**XLiH=JvTPvSVB$Japq-J+uK7_es6x>`^IVWtH^ zmhm5Lg^e#ox|gV5cnXc)=0@?56y`-}hqo<#6e^wPV>@W_bI3D|25Pnu=eK0v34baU z<@}oTQhS%hsL9L8)oH7vr$G;jPL%cg2`w5E&%nu8UYHa#ohbTbI_bv^sLi;Tr=j7e zQBpz@?lR7cGrp8tc14#HR~)&a#$EfGXJHv8+`H6Yeic6157~22KJ2$ImOJ+S`}y|% zA+~0n%cO?Q5qev|PM{RVlXE+<GZ zM{w^-T|@%MmEt%>Jy8TM=G$sEgKxGn9sp*?W(h2q!O#Y45HSU3DS?TOh*+#oEv-rM zc5p@232ea?h}0Y*E>d;~QQV&*s&yq1b017jDZSlS36Ws4#36aqN?bm$q%Rnu(tU52 z%_!!O%G|=pFn201BQsqFC@jrlT`OSt27DT^oQv*y*iGYBwPJx8Ua?Vcn%lKj$}Gbi zaPc|npd=ymS3oSq-%VY^oOt>6$miQGW9*F*_*@|HX5wL@Xgu#`GTq=> zrJ8}42xtWUTFY{1Uj{F094 zAK@^MKR75D4KCZo1VKz^fA?sGsOJqTG*`eUZh-Graeq8+EWmC8z8|-scS|XlS>J%^d1kJ08MT<>JfDcee%- zJuJ+1Y0!QeEn0vGBv&ZZ2)L{)(a+_(iyG|+@H<&? zR_aj-7X~InO(#RGZc%pzBfk~&k?h9sn)tOLgB)|m6M%KSZpbm7--eL|y?>X?aj2+z z|A3qFW|91^<1^!<7E0hiRuu?TKszKYkUyA`$?aWttid@WQFdezjM7 zw^jtz+ubyD3y_l->>%QPFRIZT(f#o54gXDz&{Tq30A7vV?pE4A%;1#&$Q?o-m=Az% zAu1FGESRnlY<=KX`kHsIcagfEWmZFh0zDt*QYjlx{eZ}&JBu?GLQhwKKRy7Rs2Q)z zD8Y;aq_e2iZ5R+mxMt=9&3f*?Ztm%yvhJ-a@55Yt^TQQJ7Yv_nhd$=b004jhNkl(vYwIm}w8viVxt>UqV! zbIpi$fKDW+?cjzX#Rho?SOn2d09Y}{Xh5?t1(nIDv$Uu=GZ+((aKZY(QGV|qZ zoIpbtMTu+Ej@Q=$eE%v{+57z;6S2rAWtT%7%a7}RIh)M47r%_rGkSP>5Tg39^%Di_ zALI7zaysme$II=snGTX}e|3?)6E4ojVU`Fl34(k^h(bg2SmoS>((Tjyf*Y^dAZKDk zx^fFbv$fdaECSH@x-cQ2ce~L8{bZwzFnYMR+TQNl+-gtI}|3!U$xEcM?{*BN?wi8zHcltK>-VF5GW-WZwex-kmPbuiwA#t~tWH=dO#> zdfcZ<3ro$c%S|?#x;QqBtc7)q2}VD?QSgV!^L2ZoBEOq6@CSxD+hNJ0q&1jLlG?i; zuive%!`Y1W^%w2NQTW9>FGO7Ui+5$A{^B(LE-yFJYqX&L3n6!bzIMKXh5GieKN(3& zA~<H3o=Kws=}#1X`8O6 zZ-*$2%IUst#>ww8FE@=zMe7lBeWICGlB7QP)RIF9m3Ct*u2Gl0CmJ1y=&)lk17z)R z0xoMh9#}27Nv>IE@rsMpG?RefL$P$z?`$$kVV;UUq8X**8F;-L&*@&15w^i98XpXH zI0s$kRUG&03Eb#OpG4u}LPBT~drVmAq2E+m@|g4Z7(b89N^d;!4@1c1;0}nY%e;6+ z7PbWqxz~&*zWF;eO7c}(X`0@r1(=^*joBpNsX?%S7Yn;(3xVhQzH2=TO`&m5B{8){ z2|@0z2on4&CG~L}jyYpvtj&l;;^M=!Lh1Hl-tUHNp&~U5VvN87uxue7m~xnBN?QXU zgOagLjT0Rekq@P4X&@rRf!gt!*I!jdZxZ}}g`ze5%7Ec=SkGtc!$q8-{B!X`+%tsg0rZ!v z72tfE=2ad~7GO8KVh4QQ%=+E#Koc;MZywjz2ty!07+p_r8+|3?k-gf zbClJ(kGZ@xs`z?8Gk@Mcemvg21*!Qm(irjMUk_JpKfKjx{(+xxD&SxeF=H*CRf|YY z4Xu2CRFZvU0Z;?PE-=uqu#4)(FBCB1wXre7;#i%UGMj*i#_pnWtuB@U<3ZMq(5<>_ zGEVxF#r6o*@|K*toe8Pnq`cXzppM!Z6b5#|dAFJax$c0Z#4!@kj|arbcp49tm2936 zDI;hNJhqWgcLDHHK&U#hbw$WdzOHdfp}GxfQ)D(9M+QPOfCZ_5gOMxlV2qQ9MvnxH z;9I!#ZI|P;8-Rw5ej&C#*Ss+4#KljRCR`E6*bnhH_GIHcJ2I!+MIEJ{XQMgD?NE|! z=)gJZqk!Vw&EFMu*9B(YRc?jW7+tHiH0f~P6f!US=*#JQzz|$^0%)DwGbb4=>5phk z)XzF0PZ#$xcHrD~5m)YVK5Q40evi>qUJ~BI@=b z=rl6G#nsH84nY6s0!-BI`*{Ihak;h}-0?#R=UI+&RO;W@srEgP~@Nsg68YBa-h4 z!%?&TUmxMB*QvbOVEOCq{nN)nRcQCySfxEl>1p zC)&ttFU*TP1-X(Eo}T4ut0ZxSeUMN@fvvnwQ;M zv+>DjuNTYG&)1HlT6vAa{m|dM49ewylY32l=03^_5`vwPWv#LSV#zIqV)ru6f(%RV z`W0k1$-3^im0@$O5hzlK?^|lo}zKU32gvaJW2gq<*NnyDNKc<;eY zu7B3rLDQENE)eRCJhiXE$O<}LwXMsiKNsF64#OfQy7-6XA=n07R%`{QBZa|n1Tg;^XklhYR0Fm&Cor3Be-pvc7Ic zG5o-7f@}pZMOcen;zOY=iA`S5>DX#+JBWV%Bj7kpYN1TLWSTgRy>!?Hc*WeG~3=>6L`+NTWxL#Zh zNJ4kPCzwEI-Xa#YaXE3#5zcWXhYSA-eNLZ^?@C0nAf+MfKZXp0aR<_DV#SuHDKykj zFqoMbh1B#mu{j-7F|J-HZ=jnA%}uzDUd~5JyY^YdT1RUicR9zg=_`DYiXG;)+@hEX z1B@7`H{`vHMm`iTx)YI>XDm@=NHACt*3y1mTAB_su7ZZiXtCQdwFUcu(FinrbfI&fd1baK#B+lW?Atzg0dpAHRXEc{~vt`&t_ zuM_P?%wMf)XZF7ea9)PXzYT#4OjfQx^h~Ck8$K4js9p>D3uFvFjgtD5kG+cD?^k=I z?{B#gU5~5Dus@tG*4y=b0+*TTVm4sE8+Ov(Y`$_$}@kFX%@7rBOS9U$b$kTI3Pnj8;=sF!U3z_mC}sa6T8$ zUkK#3&LR`J;h>*IOaaZbPlC-phPO`JlAd_Hko~CG6hB|9@3)yc&xa}@-YxVdA#{jU z>fh_^{q&or0pVdD#gfD14EUz9+N0>6-DE6r+dbnqO)~o}a?X<~4JC!TNyG6w7O>zx z|9Y!tGfWa|vT9&ez9g(CTZgHcZUbi=4@VbySrw#f<@7u|80%6V$M26uXRz2EPJ2q4>0|}Wb@?_OBQ+Y$$R7i3X&&Y}ypsPhN7~Oyu^Rp;kIxlh z)>5!}GP~#6u*HYLD&{JLk`MZxC6xzSBT9&)RpR--ge%?Ujl}eNE9%-`@`&ZD+Ow$7 zUO)dt1MOBV9WZkR7{cIwVy^5R%x$Q?82(*j&>ha;>a;-PgT=3mTPRN6VAw>crBr&5 z?SU@67-f;WfL-G?5Z`*{HBQq(7X}M%T1TB#Fp9oQvJ;U%MY1+NddW9>vtiA|7sLC{ zlB?Rfv7aC#+-&thEWvBKh5`0)zjjX)7Y%;7f^!a5(RxyoVYl6Ig=(nj2v@XS$-r{m zGg6PjIg}~%JZT8RkTm7Xsd*=(+blF_`AncCZ>vEtx6xJMEut z&5S&vy?4rJIvN2m$P2k#feD$s(zhhzt(nEMNL4|UjAm2|?o2o%D>k{mAz;_Nswo`I z>V61r6f-bU=>{j{DocHxS=3Z^wg^GHQL6pF6kzYXX^5n&i|)z>IZ7t>cWg>;h)(Es z`;*0iyI$C^Ka$RKH{o&|aRElQw#Q>F2>ZKxkwB9pG08mUd$4+3K z1Cwb86r;!xHE>fS%j%}Lk?T zhGBxS46EGbVg?yFzLuFjEi}Wdc*0^U$zQq?cnNaPe6ihcXM@lKe7`!zT^=*b9>^raTW}2<{hEdW=^{a{lxv zgDBwnXYxM3B%=Y3AP`Ll#gq#MKL8g6*s|#RP5 z3Y?-sJ*8fS9SLEmfTPK%-whf(@M>f)w8**p{CInNuhznBL@TX1wMr_#RArwi4F=O- zvm$^o6WTXLTvHqY@azvkiJp>uH9>%h`#QBokhm{u+9$?GNvJ$E12Ome*>a8M{dm}| z+!cTiTrTqPC?Bb2vZ*D9-1XWFK3TQdx9#W|yO&l923_=gMvaBL&SvSJX4@6u#ab@i zgsRESrkVC;wNd4VGpJfk$`PTV?#Zu1=JE-mP;qSF&X>`YprD%HS2utn{i-xNZh~4a zB-b93Xol@>CZ!YyZ*8||u)_sxwW4rH6Yn&=l}FU^)*}eGOEe4wHRH&g5r`F8F7b^978(P@a8hn5Y zDaMAKf+3He-~&D$!x5`ity)@ey)gFxPH96hW+x87pK=&yey~z#Jx%OSE>`g~#Y*^J zy_LGRcC&|hfUNtjmmBzTm;HLh&JohK15NH=(clfPzLi-c9|iaVKTm6}@5Unli0*2G zWB3r4^JJLF0w(K?*KoqRNM1~DJr5}V6=(kXDqQKF-)+)>;|xWJ|&E+ZC-a(0=hvbK)jsx)-2C?-V3SMGwwjN# z)`zR)vN`!h64*N=(7$qRme|`Oh>0mi+^m+94XR4gCAF+-Yp+_K97AdXgG|i`so{oT z3k@wn&^?=eGtY{a-+yYOE~16nNZhK{Lq=Y!{ObLHof>3s80?T81|rmGP=3I|yje9P zmr6y}FF>_F-)`4Yc>O{2X&iF&kk@ro}fQN8p;G%zpFe8k^vCULW!x>1JCZX4F^?SAX^Q848}LEdYLycLv9Bzrz) zfO95=p=%iE6i00WzfId2;O6LdgE}dQpVd|}S>wdt7KY(U!dfZMjkHQybsPITA^AI? zj0Wd`->Y(ps8oGSvu$_Cel}|tzm4u7zNXGJ-I{v>VGN_(i1g3~lOS!_C9+~@x2`Z$ z;J&RdTp8|iYag|hMo9G~>M^FB&q}=+4cz!EmmP_}^@GV)sSMw(7sI$|44ga>IHy3D zRKWE7swf>6caGVQ)RfLZ=1kic-JG~>`>mSKp?j~#ZY-6lIqd>+nePogfE$3jg3{dk z3p+i(?X`3{(VidY?R1c(ZeoTtVSl*5KbpfNZ|L4B*HExdBz^a#uJ>F|e1GJge19WC zGp^>DN1;CRAO;(nzug4vj^lQ-lsI$VxB}eGX8Vil zGXA@5hOPpDc-K*l3oOP2{-J%vq{#59ka$sG!ND!^c9lk*1~FQ{??en0smqJ1#>jA) zmHRil_NjN2uBHN@?Lp6J!=Vd_F|(N{G4!M_>ge!8i1V+fOvK?Jb!})i7*9tqt>sEs z_V6SXhMgdvQazAe(60?aZUtp58qXo_1h@#%L}Mi!wvkG0lr5Rb2EH>0N;7-dE<8ES zan{q;^3vML4eMR)rI%(WDk!vtGD6v_CPw9|PAUl8;e2_Z2jd6CEcM!{CYgo7q*<|j zwl)9&< zRYB_~Peeoy>(W>z-PICyK?5811)UG6*M4*N+;R!ml@B`p>&UBAykVfWRk+rq$F3Cw zQEgV*x{B4;a8v?Xto1FPZrV+Z(QH+I_o2;Mj}f`nwV6ZUgTX5 zdd$v#|ERU1)DOVwhsN5V0$ClJ?0i@}Xv7$|>!0LO6D5Byq8@J@B* z7iZgTKZ;xK-5<~0eDD3*K=BV1O%5w`t{XYzYM^ zaB@Bwq+y-#MN<$25Ti9@bgLEYBo!O!i`+)WL6HLZniS?+5HA)2IbPx$8e&+drIQ2ez6qKzhA)y?%e-8k#tB1^99+3_Vx` zzaIa7SZIy?=6QdV3buP9w}YGP*2mlLuX|y?dw-f!&E1QfXe?QN6!q8aFtO*p>>xve z4ElC^-Vd|1)o9~n3bf-5wB~SATRK|6Ierdh;0URxy)+Rewqp*Jk=Omw3oh`QVMGUG zIcy%#iWje#lNlDk0!kP=2wIbDH%jG~ItC%&g|DTRt&WvCvT%(pfpU*-GL;h}CrA)8 z)0pETkPrwQ&=h!$QXy&bN~cm44vOc363uD|<2hki_~QnhZ(CSi2j0s)@UI7*8q5wX zEV0u(e2>vPw7EC;F=4O;|1>K8aYz#(?+IayCH^XiIr&;125U+f6km%D`L;vwo9Q4l z7=g`GNC1G#Bx>{3@j|58Zde*B?KY7(D|_lF3OsX^pEgoo#`l2Vc_14-`lPUV!hguP zV{^c4=_rRLHQ^;bXO!PPpguxhLK}^ zr-62dbBe3e-3Ue|pS4z;=AWJ_ASr=}6ObftB`x2*4zeVuRo^9`$_Zzm@?5IaID9la zh##g^$DB+5*?g%KU9hL8V;>O0=b{$O~Oj3on=ES_e+QN1gd1{pHALN>`VjP6FwDb`=>22e+E~M)vokuqi3tM zmfVjU0$QNJX)xG;o-b_}t;@|6xr;om0^B_jmC5S!fL@au4Il=eyqh39#PwB(eH$)z zr;FIWmr_2*?Vfu`nalF!rVs(exLhvB{bq_>3XU)>Pui@>Qpgrw#$i-SH8w^cxb&v$ z{rT$Z_qgw>VI2fQQAin|Cn}a4Hf}jmQ<|5I@S)`8-v*KG9n# z&mnRR>;8PNdIKhU{N}|^pz~`O)2lNkYey()9?|ir<0o*<;JEGsf<=5T-f&%;-FB{a zVr2^HPvf~?+TXH9xBQadkYmz;4ZEe`xYNl;($0^ErtOZWwH8m(Bidjjw@HSq zRbVs)g&Ba0!t4Us+j^mcPUPpuz#H!8re{V7aNiLf#dU39r*0B)uT10j<$f>+Ao0Up zTW8-<#&01oF`KP5+^^okusfQqR`X#OU`oAhqpbSDLLFkNPUbJzFxwMTN&|$OV3*;iu(o(=mM z8x%fa1bZkzcru-hdR;e^g~@>M@e-NCv#IYA#wMei=;3Bu5T55b>kC|i6|x%v3{y=8 zJ0R${&z5X*R!Eb470kttW!Golm_;*A#qY2C?Kn$XVULc{pfDiG(fr`4VB(ZyHY5U} znXCjaRD6W?#u{m5ajx`dR#sV_W6ijl45I2MqQl$W!31EpzJ?rq?UCzEt~Xf^T3$<@ zsSO;}kH{3#oj8muta>jvmA=kv*5hV59?!Q|S#iNz z{q~Y0A)xzjwYNyrv&#SVecR6m-A?KX@Z{jC}ufPRqnxBEg6&VZ-3qz=R=~*#tDbcEqq9&-KY{3zzUip#nwGbO8TXxmC zrx3~<35!NYwmPawIqKxp?7%?fAJ!g5Jfm%LUV)8@hAAv{_f7@76<2`W5Z9`M1=vs- z_w_|jkNW7B64=SHXM3)J!Oxl{gO(&x?a*D}gMNZbEEeq|jrqC3DC>4SaE))TY@ql0 zh>NORRN$iS)3uBrXRk)n(p%*33Zoy_1T-7f&x#S$IcQDM}Itbk7_HNULFvUrDEdO@mo8fzs+tv$-;W2))IaIzXy)g*scRnPNfI+ zo{z9g(EiK{qgLdF1ti27C5Mf^xKWMun4czLsxk)!N7A~PI2K$q$ehdNN(Zg~okhLo`?s3~NI)y{yzK@Z_he?=?O_>6 zGPj1)1Bx4>*%|hA5F_;r%g(S6UgPppCKQ8oZ@z`zWk z-jYm7Dz#Tw$pNe&_Z^w`Qx7I|=8nZ2iFhjGn|bKOl@L`}!07}cZ7*uM-Vw$o@J#!7 z2N5hASP3Sh4J-Che*kE*(M3hmv__a@K<@?TqU_ziL9&--b;M2F{|{RYT{E4xQp zj=6q{M)!~rJs*l#xSZ73;3?WwA9Ttny zl7XL}rxZEtOF?AtciSfT+<9N~I5&U3Ech`u@S>rD@a=ya=0;#*Wh1{!vR}Agxi1Ph zx(eqKi$>0IfI>f6)EGVg4yQv~;rfxe!>|fWpeXD;I8=|^&F7A5cZ8BUlfk??Q!JAb zRy-uG&1?6y@WR{B|1#<7>qfpPhZ?<=QXuqLTlBmDSAe&=5g0@c&@QZRYDIEI3BBuC z7#0P-w5FES(wF+&QO!3FdQ0&QcWk*I_|%WUgqoc=E=}=8p^n~Qav2Y1>)m>qwXqCn z`Y~BwQ{`JbY5q(NrQ9tf^2khF)%TURR~8ldv3F?M&dB5#86O!meY-t)t%e3FbYgo) zV?UnA7E50hwba#b# z`Oq=^Owjmz@dF>Lj2I`H`!1xgTK|8y%~(-$@0NaeyZT5QMKIaN8&C9cx8dL_kD=Sw z^Sl_ib2gj0Rtwge`{U873XyC7^YKK7>Vq(2n|Di((@Xh1Yq{%xE~eD|3c zh`A6;Pm*u)#~}tITCv;7nvbufVztf%G;zE8_$(!=&>7>K7P2`@n7Hbl(JEi}Jo|^E zt_E%BZrG4v<1FxEXT1%+vQTr&=_8_lzRJM@;4hrCV9Aq%(rJD!5 z{KwOkyF@_wU#@oU%WPH?gdO8rPlxl}VT+KR*>tsoFvx3x?~Fme`}HlWwAK!;ur65F zB`*}VMjA4~)>hah3q6xwXu@Bu=H43tg4wT#p=4on7QM z`Kk~UOH;|Oyfg`u8%rjj;f_1OJ7L{8WQ~UVk{p2D@K`RuC6C{~jHFhGUy02uI_4Q0 zxVN`I8cqmTjVH_XVgy@;@k%LM0V!uq1(1YXjlO)9ZvJ&tgzPIv;a{H&MmhI|LrOGg z0#-L$EYN;q!0nc&^jZC^)>;gEL*Z9lEofv`b-95pS7MneQZLExHOM`K8F&LXBlaVB zc{RcE6LySE@2wyTx1u-rhPTLB86_RTzw zHbh!VBu?mkEfU4!vMsRJTYb`Ul%`+Rde|GymP+>8Zq_r`r^EE29VMBy7O3}Qk(f91 z_TVyPSE_bn_yJFd+qe0r~ry(&x33QZeGOL)kGCc5nU4KF_10 z)dnmk@cQaS(a)~T0ANqsmP*KA!Cz3*f>1Y~8_Ew}I9Ayt*v%$mu;&6ndm;P0R75Oy zc~SGm(A3yB-*KFx3UisyXf19Jrk2CSh)Wjx>3rd1tHJih=)V%;A-9z6-fSlD-ReIC zYMo^l={pSNe%vk^iMiXo+(bmef>dv?Ix(@W3`xCOsmFVvw+Lw;7qxfTU+lS4$1@ze zaw_!5UCZ;u41;KIFah^r>e}P^YO{u&8+ncHe?8ia5DAmJTn|&Tn>DY>JGV$|%((9T zgZ;~FhM1i`$no^t$Ejs3A)H4%N9}+U7TMKKEDXAn?Txf6Gwc$yEe5syRxZ#_HJ)4x zkk5VF&U>A}UE=HIxEIta4SC5}I2Oue;GXmPc)gMecww$0UoA#exL17dx>R=(waLVZ zEdRGu%DBn&s3xebP;iUD#8kZc$4A{Yo}*q^t&qq5fp zr=q2eo3-3wx{A(;7Ps62+x#B+e!|9J zn~41k+{r<2>jR>;iNPQl8}?~%iFn~*FGEKUrf?7666GDFVnweQ!W;GEtq6psUet0` zsM?BXa}jsEm9I=Mk~}scdx4rY<9d2;QIAWH*V2rs6e6qPAnhP|uHI-Bph;w-ucGYS zH=_|nAh)NZ0>&O>5$dQrXuHISwevOh6^bvjfX99ZZ2M{A)4guUghY(L)m-l^NAGI& z^Ovi{%}#I3tt@pri}^5xm80uTAc&v2b9_%p?q&}IfQLycpLZs+Y&YQZx~I|)YR&Fo zbG&`sulX_yNU8-|xg(Z=tUL#9c}A^XmkBz2v{Roll3=xX1nmJNh`KeuB~f zI%&=r&^#U!rdNKHHsg$`qDEOnYIAUnZnv4N z048=l9-0_WN=MNm30;EP>f7!QV0bHYsw$-S-e>PKh=wv9sFXJzLFRTU!1-q*Npv{9z zN!JQGYUYN`d1kLik|8ISSjw_(un^AYVDr_Idq_d(E=}}610pEv-61N%7~L|PRcJi< zZW)r?iTqc19XR9oZ-p=~EWUoSGE*qh!QCU8Bm6|VV66gLOyelFOnKJ$q*P;BgydfD zzeJqtnq*Kb4YKQ?^O_lH16*&2>&;>=)8>hQMn5!eTT6h zf{`4rD#W60It*>VP^F|DCzqkck{4|g#{a`vvv)jKSGQcS>nI;g<7?b3Gr;}ZfQ z=%3Z=biD~MSHNZSf^z7eCY_$iLVr-O{4&^zv3JNo5l%Y|3g%jcH%nXEtiZ^0c%id2 zcNw))j%ae$ZC2iYeb&Qt0IBS7R0wIuB^6S+H6TBGILJEfDob$13z1%Iuz$UM)Z6g) z!>6GyCF)A6UT>%4^&Uwx$Y66N&Bx5(cx36_xnqtjGvLx`;ChShcyskBG*`dC^}pnx zW50W?tz4>len>gU^;RBiOOF?d%1foDTm&%QewMjwd@$ecWxAF_<0LoRPkTbb;x^j^ z>=EfxF$4egf#*sPx``C=&uWmm!yN&`Q+aB-`odZWPC3gDDN55JkV)X5NUEaW4eHR6 zHZ&L?B?+4{w|q`B>;+OtmIQwxqH@n}HBQ1d#C}1eMydD5hx_tF1C8BdHj$;toR%iG zgWoLYQ-&YMq^7{EGm~RTmPsOvtJj?ySXC+AtwUoo(DFg|_gBAe1{z;l3YFDm`+K^d z^5(EhxaYBf9}nCXt^ke^5pRsT)9DN@6|Oa1JlsJa3?|rnj+?>wCuUq4Cr{VU>A2sn zW@F#}k_R~KiSG>@2d=yB9PB1}h=$*Lah-4>WJ`ACLDo;WrIK-|J5CJxHKJ9jE zUMZ3v@KBsjms@PyUvn8fjC8pi=e;&^-bIGhcF$X8*ebPE!k^K&!+}y(D=p?~xVCRL z9VJ1dTK|bZ>u_tC`Np41=2iD@IlrR}(L4$<@Dya!4A{b!nA5I^5q6GVye;$6 zTabi3c-6KXk=94V#xjtcYi60eM(+L~Q=!?3&3EI#pnV*ZPo9?;s9`!pM z$0dho8po^Py6$g*RP}V z#(;SqY1pWK`iv(FjzEmWJNNVWvsNeL#0-<@t*a|NDDtw|{tSNSHw}dD7v-#;0q^Zd zn&FJc(a61=sk>9c{`_Qwp?r5)h+6oEr$5gFp0xZ2*K=NeAAg^I?XQYTi~;HXxKhwz zkS&4B^KRA)+woutzYb2DpndHnCCc}~#iN*h{S54f;eQlhFtWDGVH(zGa8i#FEgeu= z=S$(RYZ_J4Q;wB!4xJEHmU7!EsH`ad=?712gUdkCa-}*30rxj#9ahRZeT_eHi}B8uamy828Kn)?WX zQICRNak)RSq=|!OEAk8{*59^#q)qA5veafJZOb*K?&GttPz(CgQWYA zBUlh|K3D8oe(*Y^u49$!)Ugc1M3@d2!kz1#w9`9Y|Ek_*!`Q# ztUhaD+(+Vr8}tz24n$5XSZ!gu^7?a6Ew}JX+4<*INF_kJRDO+u49DRgh1le~?kl<~ z>MrIQ`Uz*X zYO@WSjEKH9=+;nPDZqjqCo`QkST?%yriM~uCn*Q=Wzm$F^+%KC4x3=WKcyz`VSib*MJ)UMfb z&6H8F{Wb_tCrl4C!CgeBYi_p%(!}>|HE?wigHzBFB5Gr=Sux7goRL*BQ-QI4P1y^` z#;dzSEKDb>^?VSwo3&>9X8{g9#urB3QaP8>xC7T6Hd#7eUjTea{vgQ#S3~$=2V)%S z1kqfrXi$JIF*MC^s1aEHEO9AK(PE8hIN{gXQJlKd)6H8SpEYn7-5c1fRWyvX+Z`>a z^J)=wM7||ON&~5NTCp#F-j+@waNWGbyb!56xyuwIl#(PWGTZ%M#!5e>NlrIbX_j?6 zzblIvw<4*0*RIf7x#o7-n1EYK{-*16RXj8IO@xgirjQXRKzr#PQVO|^fjz z%<8R<{I^QUab>||nij&`zHy(GP5T!H^pG+nD~3bwAjug4zG?$Eyi|olx8)Mtlz!Wv z3HDm2R)UK)99F?Scip_>uuXco=j71DM|3DFAn~4m#_*wnGbKB|A}rB|7vlzl8|O!@ z9cOemo37~sg?J%~fv4-ekZ00?NO#?B7D$m94~h|}pLT<4wcT6nju$XOFMrf4v11Di z*#xk*xHE2(=TTvKtipOLnE_%+c+Lk?ZiBTwevq@HDf(*5=lgDwL{TzaK>q|z(9vVh z2P0)2wFf>Z%}^D&vLF-8` zY@6M2q2H0Qkru#mGBoR5Zm#42Er-#{ug_K&cKcIT*cz}Q|H}m2&V7&Zg6I`=U#8Oz zlF@QL=#5urH~oKe_x+VSdp<4G-S*)Upr5z%*?PU0WZeMqHhH(hHzM>eyMJGdvE@T1 zVhn6a*r>tA8gqTS6Ty)K;#jkweBJWKDHGNS4hsX0m0_l`D_c2ZEV7sO!)sy#urIJS zy2d$v99waT{b$vA&#ZDQu=YH}|>*mK331h}2)Wf9xu7AUpEc`rCP{ z3L>wFiG|d|v|amj6)gk@BUE%?*R!!wUkarN$|(26jjSI~`g7rJ4)_k3`U_{~zGrw0 zSd#ew?<4k!Sb5-DTlT2_wO8Dvxk57l&WbS>*HHt`SnUXo1_dp8K6g z5(o&sAVLVlW#^d0ij+kuA>0rv+Zp;gkWBF#@w;PsRQYy(6SC?&8e`eO&6j z$>zZCu5ixcj6f2rdwq_pArcUpZTc&JGV84Brv2G?#$g+X?OKVBa`F&_EoRqld$5-P ze6Q(bBz6`~T{rSb$MDImUaL`4)=jM$Bm)?Nk8KnsL7Fo!MpFH5T#)lQoGyIU=xpju zSSDbkZD@0L6~l@`By>^~8-W>4vy|105nI&i#SzlI;7ZQ;%BiUTbXg--$-*j!bz$3? zg@+}u`(l%m3MkI`G=-L>D5sIw!1_IBg7`(x$fVP*O(?l`kmMVM>?+s1$&6(fW4r$l z_E;A&25gJ>D)b>L4q&gsyei5jb5}uS`$ysu(cB^oSy8r41$HU^he{n)0UO0UWz{EIZuTmM$yJ!^Y6z;#f*6|7=I$~Cd^!`zM7<< zYPBG%RRBZDql!8euzf{|W}_1@pP{!nLSD_N$H!Ohqocd{CO*K;chasp-?#lvG6gV~ zL=^B?qJ&2*B5QuE@OAVOvzg+^<_@VesA1e7UCe!40{}E!IKn9W2`{7E;N>zPSjC5| zJYGTFd?3|XjSI{Vw0t{+DZ5wO+=`i;LN1d?%pF#56=H>jCTWKxIx6*HgKDM7!y5tR$^*zte6-*?f0< zTuvsLz2swK8GSDOe9bKzPUhsua!sQ?*eu=Pu^}<>*&9Ylt>crPOO&kgP8m$=%Wf1k z+P&F)gCQ869GZOh9C@u2Ya-O+1QWx24a@>eM%MXq{wofBz3jK^aT?Yus&1LBgvFK{(wG&9@RVvDf__)q zKSkrH2kB5wY4UtwP4!Nwqmm|0g7lmX$o2MgiYK*2l9iiy3l`m#;ajI8pmhYSZ4M-Z zyC=0>j?>8983YHC-Vpfe#)o5Zt_E3cf@!zMO(EMC9l?H^W%H_mlr*N0i-4ukbGWqz zJu)ybhX-*UddJw<6Hq(Kzln@P8Mv~@KxOM%EB72< z0$Rj(n4>_(Q4r;cJfRg_%lKTvFp?>+r{Q|+)R++Ma;%02o+OYK6vsSHaMC;BdIg( zglH^bKOD4S!twd*qtskdK?DT$cbEf+AS>$7N%rV)ot@$i4x3kBvwzcpR z@scJ_ZhOPCFjp6l;c!p38eodm+ZL>VBHr~lu;*eGvZTytSeYUfvOLwPufDSX??`a1$3aQ;C7bbwl|W~#YHoHYvkc!lxU6M4(QZ1Htsg4HiB-iaNY9HD|?}h6|*xU zbB7s(a3Aj&d-FJCzawD%s5HWEujdXtU|iD?ZAN+ovE3-#i$glVBK3}2OTr<^0Fd=z z?@s$EN_@~;ok;W$T6?oX#X5O8|BZlkJ|7RK@*L{j|9#Gl={|2hg$E`Yw9XRzeDf5O z+s$u}FG8`O*UbRdnWH5$h&S|i_RC)mfjfKYS z^LqdMA0Enz{`jm%{poVfnQ=s3ZXa!pr01#3slx7Xu|K|kHThKX`*z*Xc9t}2ji9ZN zd-njE>D~)$K^OV7i&SlkpV(PU6aSFL*tFy%pZMVZay{#J>KM`#fxzq`#$dx*$6X)w zPG7#?Wd2Qky%hzYUM&-;kOo5{!V}i!*%C%+o4rT@SFx2(7Ui(tY$%eNj>uA+Z;$Rh z#@^e#8QaA$<6mbHApXMvPuSW+Nzz0ZOcpcQ_u1r^7SP&6>)d z<-)Y>1+$^I9O~pg%7x*BSJ?Ql`*x5!G{iXtSKp1Pj}0XC(55J3a3{s>8#31(aAaJV zCGY^^y1F4gkH&YV4KnVi?S}TjVzb#F&xieTgb>7*BD7^O(Uz2m4MXk|ncGK#dD@Qq z^8GQTklE#qenhh( zh5;U~g;4cJ{k2&Z7l*q{yhlcvhHgQrcnR^k(IwQNvHod2CCbXjg;UT4w* zYi10o-@4+I%?bNukTh2PZ8sWT#Dx?zw9&4Qt~Mjr@a1U?G~}pKIl&2-OD}1F*=6XP zkOyRJ_Q?K=dK5g#e-$TwJdM+iubXTs@|Q7+%WHN26AQ3UN@Khr>`X~ZawB`kGt^>( z<%=7$kOt>-W`Ce!m$QydH1tYB{#Oa^bxkHsAi7~GUKU|eSfQca$lG!rBzR&`&>)+; z32e>}<5^LEe+Zb(p=mq=;vUqi@7@yY9gR_GOYljhG2fER8*Bm+37ZVYYu2kKqho}% zvG23dY_&aXkzp|DC+%7zp6su=9bqn_a`ShFTsbyPXI+gy1!cV1t>HY8SjPF z*vE^`t7vpS8B0|O2Xn1w*O>PpF#@s=Y!y;flC+Y+457Ei9!L98{<3%tHg32lHVG>b zLf)TMSgLS2n-^dthQfRd>?Kp$qdp9AU3VcJbVvV!ev2tsXGx@p1siQcLV>`MyO~gsDlVhnZh7+TB zf{{Yf6qlEHZ9(}(-Ssw%6;&hbZh#e3{hFWN3q$r(a9-K$-D^tPp$BNN&{1uR|>qA(QJE09K`Rh8yuy_{UmBB%*v~HS#?nqm~`*6a-`{P z*Benf-d^eBlb2sp^q19z@VI->d-iy`N)Wyu$Bla1s9gS#FO^^a5~8{3c!jXLO2GK) zw(DGuR_j0^0&D?mEn1~?ULT@k(1=B_Y#e)Pkm3EDOx@eocAppqwC0-6aj4&8a3HN* zVgg)or)!g8*Qm6YF0vwg$;wp+zo7sHIYTuWkdv| z^A{B(y$Ue1Me8+FObLDEhB_>+TJ|0WLa7U3gOd0PoTfcr?lQu_R)4d?rNEPy4IYTD@RRZq#E~*}Pc%loCj+vccT?ykn{76N{h?T@qftNYxGpmqZ9u8v zuu8Y0T!{24NxVJ$7Wixi9GBdA@rUBqetEYfb8d<5FL&!r&cwxfStM%r!)_S2f}T4U z;WDyPXfF*e6#lR`1UlCwX*fRQ=9T#beEy*fR(`rWVh`KJAVvlLWjo)G!grgmmi<)y zuz2ZO*vD<_#>XWrm~dvVWtTBquGb4pO!Mh{y_X~QrHF;Pc;Fi-^t>0UbwkHXv$IO8 zI}kr=N$ruc6Zt4bPi#vQu@8m9M*X;74ua25>OS+N8?kk(^$PbB85=Txg=ORbBuTF~ zoX(d^*oH9Kk!~R}TTy(%^L{xJWQMG0?x|cex^zG@1ju+WSsvYo-?`)8VP&uw;TG>Q znE{Ln%xsx3slur?P7}{cL2?x7uvUj{FyRWvp0F*GQm;0YbA|ZLGSOh3Or=W8n#$)d zhG|>=I4H|?+^c|%(~Nh=0xp(2i{-K__kQ;?9Y#5CdvO6@9^Yt|iz?l1jI%6Fz3~SN zazU<+b75040KYyuQD8ZGh23ts^5zPd*v4UQ6nU`5?Rs5Y9a6o;4$6l#bTPTgO41+l zK1XABsk;7R=dPENyMdWW<*M*xC`*alvRMd&k$4i*k+|B_>!p--zpx7Ccic~QP(^xt{GNte%-wKbH?qyYaunNQu0yAcbMh2eEN zW#v%h9TC%f=Ccavr9!dFYLxVb5c#hVLw*rK5*Xf|NE4YC^2OmwW}tC~Y2bK0_=F)2 zPJ9tg%G4*T(TVM1aWSJX8dS}nF`mP7sv#CM7#z`Xxf;bypzBqrYa>`=sQ~k*MoWHY zd4hx?(6ZnX%>37f|8vokjHTrl;i=8$v4AK&tkulB8-1lWOU}Yw#-{c|RHXL`Jzmd$O=Kok- zkTw$`qC9{!1f6d3^L2|wv(0+FKc;Vpf}53h9oPm>luPhCK*%O@*ai*NQrvCqA|{?b4xdFDQK zcRqX(zWdLe`{%lkxo(DGoAJQY8U919D+-fE^p;#Yjy59~>frO~Xvu;<1WAH}ucyOy zG6cyS75Lo`z<*4^JjXwvJ*hUL-f%YU_XgAX4DA}ilva!RWH5xheag_}nX720OW|GQ z21o$|tjPDrWk2h=7Ov4om#eD(?(H~Of~7xZ5ndB~cJu#sd+>=(kTtpATPhS=j@>ko zRZzpAR_XXP1-m~D5}L}B&w!?L$SWOr_Is*h+9+f*Zo zh%5%NhFqXFm8e&vTYB*>i84pC#g^jb+`k2#q7R8G-Wxfg?@t#Hi1Nqxw+OtYWMG4C zV2e2)W}?`5J9(kI7fy<0 z##nqYL<;}e|6v9G#rfDwX660$`*B{6x>38$b6wabn-mdP^YmRa6(NSslmg^V4hL`o zc1M4+S#P?zEUbUh7dX%oKDPctvzE#r8@R|H{FMA?TZ{4xAfY>$uMx7b*j~PVtMN(Ppd1MwO z_ybAkh$sDWVZD8RT2Ieh%c`XkSVTds<|=UN6P0r0yHtTwv6ElwFUXdC^9SO6pXPZ< z!lZk>pHd~5RdQRFcH33X0NW(;3S+$DmxlJ6j!Mu1p zr+Uy|>`6&Jp9UUrRI7Q5Pu zH0jA00&3SDEaua39|15>f(QIH0o99dE=7Ie*ZCf@v-`grE#)e!f6W zp{=#M3S^l^Jmhk@_{0f)$0Qz*q<%s(VjE3z`(YkB?2sOf^UvL;pxe3cDaNLU<9Js` zi%Bqa5c*2oRecbY$(oY`&PiP4?=&yINu!>TzncR&+y5!M3ZAd@QLIQ zX)D`S+tj;({(v5lEyn2@eVQcU-r{ioX38Q{8Tm^Xhp;bset+FhNE&4}%T3W4xBJs8 zj#O}&v}`V4Uthou&bO-^!ti*0KTp#HUS*voAUt zS#u7$$7*vfMX3OPDu>{cHypFWQG*!k_KpyVypUVd0gwRihj3t8RC=VBLnfVl(tQ5) zG~_|gm|BCvwIh2OM&WKX=y%bJS;i*RTz(TADG)RC!h&2;Km#A9b%yOa?X4=+R?xB6 zf$&JTYf2{HVfXqTCfAC(*QFxq{nN*!zo5}ocvjXxs_PJjo{UGmt}FK>=2Slk#-Z?6 zD0NjZca@RdaE^7aZLKrfUU>KbG`;?BkG~Y)pH=la@dj03FK+YgRZsE|-gyNWwc7Aek=jyer3kpIcUHBtG~p@TDlkI8Ow%@7B|PT-WSd z`J?JuT^7dwNlVaHIvmSH%}szwoDL@Nl!0z-Je`f)rRHk$Xtvs)kvC6#3tSYgoIRFs zyR7?Rquz42pVYvJjjl(omgg`u=8~1w-YpxB%}$mc`G_yq5l+O%-D;Kv)%RcQPHT!< zw=R{JMZMEw6a#%O=L>ut_;Ac-ZXn#BAjYPw3?ROoydX!0JEu9tc)mVw2k5S{{%AUP zlWq!${0xREn3de8o=#}kVFftHl6>rE?ht2VwUUlGohaVDC5<$4Y^&}iclY+MU+-_f z04cx!a{mK%gx-aWDI9WC&3fxj_ll7WNa3|#{~s{IXnSEq!94cKI!RKBO3pHhcm`?x zvgwD_%0~q`LTCc&x_PP%YK^47?f3(YJqFX)Qj;+dJMR`GZ8PTOvB1u}6Lq}3uct&C z)u)K~A+b6%ALhX9SGsX7an=dL$tKQ$>)6XkVolU2<87u41-WNbx6^KQdehyN)kU=z z<@Y!J^S)r!||Y0;M#KlLTW zPu3NYJb;Q2#pCUjVHr;Z(_q>1{Ujjrt+W~0hT@t3ej>RAMfZAte0@Lnqc~Zd4y#c= z?fSZsq#D5UrmOg>1+ZBxq($HYnarKbFp>z|DbP$8m-~61wE;mRb;uGIt=n{G5S>Rm zxgB&K_dve3pW$fy(din4yP!g0V2=o(C%z_I0gsJ-z&22E!|eJx7U@huFz6L;-U?Z^ z;`9=7_kj!2l6ZdjDE_8GQSf zzq4g8RSD%2&Rja~*X!%Qx#vOVrB9L1*th3p(Z}H7PJ0Pwz}A(6Clh~IPq3UMIY}{l zj4ARZn6>#-aH0JiT+G8qB}~^U@9%#jU==6>Y0wqavJAx|N&4gYgwX)*KpLZM>rdvR ztkZ$$Y_!-MF-w)!=w-P6esCue*e|rC{CxlQ_Fk#9vJq{d5w6Ef2RDUo{KgkcZ>zs_ zBOQz(`fFg+R%$-FYs;%H=IK8gN%aI8*+!gb6v z5h3wv8kmucO8fTfoy&1ZXh6Pfg>A|lGaADxJ{jJfo6UOXcMPJuiDCaR_<`atkh6DN zcV+C37So}2OcaLF#mFe8lQ?}M6yERqdD?PskYQcum)e5rv-5)DPe+9anM>AyIBqw_+Zx?{}(V@$8&1Rj4nUpFt0wQ z<}(70o6UCjug47ysl5(NNr8vv<+vO`ej3pN+D6z&*nZw_`0d?Lk)CAsjgVP_H4$lo zhvlTF^*#Jy2*?^Xq9fM^M}@eKSMC~zOn*5UVb!V9RM5 zu>g;=G>-jLM~2Z0kEfg4QYA@os>80C<3HYsz$jQqKydFufAjcyY=`0J8&E8Wj>39X zDh9X(Q1=|g-p*6I^vGgD3b5D^WtM)u|LmUlcK62%DHoQ?9$)fTGdl0g=}QMQJeU;c z>VNQqdRZ4#228-LwIWos7Tti`joM_KGG>AyAbf!W9}A{fYwPVKrc;)Py9ENG!tWmtl;=*O=w4Ef zBE;UpCHBuYB})txu&OT>md=1zrBpELE!?OH$bA{9&=v|x0HGqBvVk9YSaY^R{jI)N zJHzey%mPe7(m(3272rR|-(nX`hlbnT54YEQJ~Ushc^uB|axF$>FF3yWzk(iVH%;4( z7M!9+h@Hc$p7nK*+k2r?o(n!Y8ZyIx34+k^poqa8OttqlE%zs8HRhZ2@=1R`Z6>{_Ni}(+ zYD(l(+EXEp5Z1{Xs*V`UxGM(WT>E@5M-tA$+euuLZJljsK5YwJ({i{SnY=Oa z5D+5fCo70j0Ke|HtHojp1I6`nK9L-FM6YYvQyOYLRi>evfHsHoZUKjm6~m!u+%==a z=~$HO0S#whD`N*QXhBS1czG{!phXlUu)*v%Gkk6?*Cw52xY zkHul;B!b*@?4;N%Z7K+n$R_+?9C`20;#UO}&7Cp9?RQ7Z<-Fd`$7R-ZBY33^LQvN2 zM&^^nSbO$Qx=cP59s0rd0J|VE;>@ncdrO(4h)oA^oD{qrJFvQvBYBvRKqd=0SgiKZ z^fO9~^dq|mFVc$gaCD8(HU$tUHvp8AGI2-nL|vikEsy8@7Dk|x`E2U0f~CCJcH70I z??ZmLd=H3G0J)KxIY2xv?MA#U5mRf!KtMf*2DD%#0%XR|jk(9j{+M+1pyLrUxTd1% zyM|4sqX~reEjT3C-IofYj^Dr%b~cVN=RR$LO*zCO5PNSZya=6aet3M{b24|4p@9Jy zXfyuiLet(%ElXr^Tdu%DFE}<4U6SUuk6QW~vmx=-IO`_4I4Ix9vO56#yoG3qu#Jeo z(e44DAg;UtZg+o>1OmMhobXA(&Kih-;!7}F`d*67+o#&&X48ixnK7K!=Aq|98Z|OD z`X6-Ip9ItzL7sdp9(!B@G`glji1oI*GpWlNm`h1PrRK$vPiwHAYqDKMKvNP2bSTVe z&=MobFt*{}WmNE5<=02MzdW1}(sK3-;GbpIYDtmv`{!R@jK*9hLSMZw$An1Urt+pN zhC4hvuIE#pxMo#(?^^IW&{<7yl+2(K34m8fQFygU<5@+CqwjA9ENc=njlY3{$4k~ zMb8WI{c%352XWKgRPco6+xY(Lv)OTt_F`^u>e@02JQI3XJPP;g+<)_YKP<9l1qfEP zlw?-S!LD(@mq)r*|6&cCDRBustNhj2JgTNyAehwzIUUXHH zs{?=eu{xriIopeQvG(xQ!-bLcXZ9n+{P(-f8s!8R0L)?vy537GMx8o78yt;|E}x?| z*ZnyBc>7gtrQ?}v?A*AIKnctc^EsnLc`4w#ZRSXv3cBm(>#h-Op@?!0=yCArlSCl*C;vku9 zH;YlfYl+ADsvJjg4tb_5O&e@_rbQR3yX6OI+$4dy)#myd0AQd|kCR2@gL0vh%+u;# zU`NZ#ByEpXjQhY6F_w0#A<6YTi)E_j-hdyj!mm#LTp5mCNoU9jGD*gZ-Q~`><~%zx z_tFF(;(5EDH}gT?;^kA0>v`6Xnitr=Q&D3Bp6_~8TToFLIp!;KVmNrD!~iBCK{ALq z#a5#cbSJy}f4?saSAgF!RJLQ-<%#elf{(jhLz8AjraaGMGCG~I8(3_NYxUcB_d+hy z2fc0>4L7&1CnkejK_<$aNy+@5TwQx|bAvuMYkl`Uhv6I5vyvK!b(mWwUY^sht%_RM?YvcTb>IQ4<+Se+NwUcDYx`>|MgP=qsK#UF87m z-cI1)Y~yQH#VvijzkSrB;o^9Il!B1N-nGoZ>-k#F9b{0UXZx0`%*hj}U+S{iTC%@- zot)`wnA=u*QWpBq)4Cru+Fby>uJXEhZ0;)Rdb^e+6+v#G6iucW)J)aKp_so=@fgom z+x-gwZMqv;FXSuXN+Ze!Jn@Z{YR4eBP8Zx~ zLcd!#eP4j=u4Xf2fNb5=Ji}seJ{_QWXG>bI*&5n?WwbZ8K5ChXR0=mbbW}5>CN1E- zxkI|c`RK*sC7ysW1@6RBZi+j+*!#(HTau)!B{`pVNLWIe#op(1a6f!Hm}fO^a(+ ze!dKE5i8R+#5NA6zBFfrGPl>4J+uYTBr%=BHCJM=3`$AXVad3**xHyp5UYtMa@(}0t%hED;4we601$1a?yjiTZsj>p>zG}VE3R>RR#N4GJ zo^<2gaO+_RyMA9iq;Tz@%-^{*L|E~((u#4zqj*xYSy?Bn4gePKyP zGwSA3*TPNbJl{ZY1wsZLFo!{UVu1|2qZcv2=hb4fUgAK+!Wcd#tM&eM2dq+PXYOgg znGMr+qbeYt=i_Hyh%Ems}#TPoKfp3o4`474z` z=GbDwoXw|nmYyNS!4>az@`=UU2`S+ zE#FC$k$k>+$AdTiJ_%MX9`2&Rl54TV6UGaFAcp<2fVkpw--^$QD^Vx7w_tV8YClby zA8&7!Ae*^HLp~`Yrz_}cZxLO7Eg)hXu1VqfAhWR_gdYi~rI2YZR8rN;aD@^_D<6RR zXnA0pW!Esfsw_KB!DxONtg%^Ezg_crutjs4lnS&>9V{UkCP|FHDe@7jm0DYKvR6D=e&cU{gWCKJ)e%xqp@~G{K?0?L&ibG^<*`eEd`c||@w(N#Gh_HC%|y0f4_5Zi9x zF0n-wcjX_JugHly8>VRWx41a?bKkBJZ(eB^jC*sUCcTtCt6W~SEy1f$1$%~oze4Fl zCg&_55h$deXn&#L4GIT4|27IxNV>6K>4u>zdm$)8Xkv5#&wsMqj^ za#hg+%EPOE=JS%N&RT={5uhAKg`eUb?=Gbo_I|sTK|JzE{Tz%brc7{Q-&t&UOG{(? zrDmKXHbvM}cyq~)kEbbvsW-^(Lx$m8F5XO|aRUI(8l2}Bj#{2D7`o?kHfs*VaQz_z6z2W*Q4HS%Gja#DtE-%stQ{)@{bB!h@jp77X3g9H2_y1pT*IR zeQT}R87=p&tPp*}2=M%R++hAT! zJNjs)BWyGjPKozrYb^Dgt-j^vbbIiDA?4I+X~)18XTZjSS}+*Bqc8(Z39(^q5|gT$ z#XFHHI>3A=6hstk@II-#XtkSSn$ToIb6HoOC0$W|x@NCkuz_&Q#Y$c3B>_~mjUZ07 zdMk>G9gZDyFXkm}&3`uvtp?|3e~~mK-k7HW;~yunEkU~q@XTzLRsx`T%9flL$d2!M zRFX`9UYf>WEV>a3p_{R3*x)cSWLJ*Gg{YX=Hz^qg$;_zDPn72WAgYpfnJS}i1xYYj zaTu_`giw zXPWc}aJ zSoW3|5Y3*qi%jWn{PqhsLZ-%EU{6R%1iDk!AnVydc{sT$p!cQZDuAGk|CkSW|v* ziQ1sBx*d31*iI<}tsIPo!L-$8nrEA{`}+rpeH1=2<%2$Jp%l~Jsi5nhhWebq{YyH> zlUpUk(KD^Y%W^YF6P`P8qO8`H?V=Kl*1ML+D%Ci?>+j#I@ni>~#_7k}w8&i02JIrX zx(RAeXK%eIqsdblsJ`W%6n{Bl%b4@apIH#GyD+xHu-Qb2)K~#+M&+H8s>>shh%I6Z z+}t~bQfY-iT_zj2L)g`o4Ti0=H^zD`!B?a&P18=(buz!GYb!sz;fW#A_#^j5huuC6 zCK6+a4#2p_xorZN>fZ+|5j+_#(jG+m39^ z8G8G32rjKP&zo_#K{wf-J765=)n<3PfBwgKcpW}>WXZ2!bBr9V)pozd3+cX;n}`SQ z`0kAst1UD<^uiJxz6O(W?Z)2abTsOlqR|}&?qip$*{BDXV)42ws8@(>-|nczWd_#i z{Bs|E6&zR?hhP8T7VsLldYcz-mUi)pT`zUF0HTk(4Z@W{!XrR%qUV);B$&{cesi|q zrC>WC%JOu{uR%Pib+7gQ_Fj$p)5V&O6)L}kCVb^puSAqWy^>eRnSF{Xa2~6vIO`+- zWVd7b6+g3UXlPD1pjTO}y=qhO(boTok8fxU+AJ;!41yCEO403}k>h1D!b7R7NVzm= zS243NaEPNO&cHbJXQQ8?6Cd*``l{rTo;jAM3?)fEWEZllxKsR&bB+GC;DZ;H*an@_ z(379H?x0O#H%A~zf>GB#AkaLZbT%dg{S{#Yx+Z+^6#$7X1mj!|7y<2V<_;KkEVv(j zf06tA`*~Rp!|F$^ZSwPGU>YyHaCYwZ_53vVvfAberTI);Omn8OV;BI*L{#LVz33Bb z$0`|_r^Df7JaIiesOhbytF@Sbg~o|UP-(PSe#u4`6^mq%PCTcgzx0FR9d)Bv@H2H;v% z_%9QUftCeI)KK5ig*Rwd#Dtt~=uMja#S!~}2rJA*v_$G>V#7_ahABVDhU)}YfuTui zG}=nZW`0Uk*vogyTa;MXu$*h%&4s~BT$C{63|+X!x~G;I-#_;cQ5G$=Oj-r|K$lnk z&}XF%t1}Wd`4AV&axJPn_AAo0i_hj}vGyUi_-1hyVly zwQz;Ly_~oux}AP`zrNUJc_uZ7W|+A@&g)?}Xtk3e>^LkpPZ}gwk7rW_+;Sz13{?zmye>F$B^RLJiDDaut}@h3QOe zS0H~?+cL!2czs}U+ePD6@nUMm-%ql(5JpH|Kez^NCWF~R@w?0>T>B-kRbQ3hR}fn1 z$cOXgxEMr`G*|zSB4N)_4TszN^Cp)}MMJvBYU{r)5yufuMG zsvuD?80W)2Zm6)0O8d?-P_2jEEMty1U#HJszp9PybbG$Z3HxZ);ukNrz34@`U3>%w zoz>1VgfuMVRxE$b;~z^Z7phutmvtl~nd7^t$fT#j!aW7y1}XvS!+*t zZiCC=ly=A|lLaB&MP36KI-o4R*BSwseta2nxvo~3g$C&lN)`%;o1B}CWPYNrI}&DD8uUG3$lONTj0zx%rA;Wspmag6*)yu`? z)RsH2zBq!%9&r&p0TaGmi?KX1SpQ8IL`!eHWEqp51FUkf#lr%%6jf-89rncOy%Vo^7#l9a%} zDL-ujuFGYBY2EMjXt+A^So;6-_8!`eBiRxlMF)}~0eWxY2zp69@Be>oGveM%0FjBIjKKIF z(!+X2Cpa{?9Y(Js4NS-SR9!dNrOIT`^uVk#>25A`hpBG4+3KA_n8+?S9|_Erlg?vrU0;n6RIzCc0QLuSSOqp^FwTBfhnO{KMcE52( z7cNU%XPbLIQ_Kymx{Z{?E8lhr<-rq52DbZG`aw{S#@Rmx*rvZ@u=i{{;Z`d^V7+A3 zNGcXfZa)1gRqoKtmweHI=^C(QFkr*iNL=DzptIL75W2M(SyuR76=a>*7F1QiG`p~! zOzGu`3k@rQs+_0OspZ^^#t!jE7NBJ$sSPt+U=-Dyya(*3i9Mm!uPrR^q(foW3{(Ib z$Oc{ZMvU-SY_r=F9$+w}e4V#LW_tF-4~BajP8mCJz{Fs6B;sfBa)Mu~&9R#oTwbxg z3RTfUbyCTOaju6sM-pz-PWy8Q=`&don?e_oA9J^nV?2g0o1{KtMmi{&ky@Cs@s>6+ z1V|Njx}$AQuqDIBg=akOCHG(33E!VKr0&xk1lMQ@7IdpKns3aJyP6@ugG3@7jf48c z7|fphwoLWMjqi}ZYRZ+Bh)hHiU>tIhA%tnun+~W18d?vK$^%*fTE2_j6`TVod^3L{ z+;28U+(sPI4F)DcVdASdhbF5z@0uY(EQgHrMEoX1&DiHMuM-kTahBFecIeDC z%h#_Cbi%-=p}(a+my9Fa;p=IcY~!sIfLn!`blW}9Kef7(UG{i7|77VLi;b4;fOW`R z9C{@H&IEu9L(7MZVV~FAy<$#LAwEBTeXs{gSAicu*v#Y-h*L$7y0ZvO$Yo@}LF}H` z7PFH?6LElARlrZXq|$kf8TlnStVaD7cL77B(JdL8g(U`)15xgowzy{6RMN#;onRt5 z1EzbD0ij7?@TlW{2HC*5!5$%ek+~~R zr09EvAW~uqSk}N@+G5U_)AQ|559>f`i^Yda$FO9B`$J~idI^gCo74;U^2*-4Ess|N zXpx5V9Tny$R~bbN#V9R-br>xMDgwD_mc5TH&ILAS=PCx5lf0yg)v?VbJL^4Ydiq@Y z>5N|?O-(b$#0(57wp$U6EtV5x2t&Br6+)Nf$hFACG%uiM5XVy0Q8GTt>v~eLcWp}2 zU{LB>Wb~`~w>oaEqUu`|PkDh_;?_)meK-nq_3e7}xq$bnWdDfwB+1GX*RH#7KP>L zek${QiSk)06$+K?FN}=e$*;cyN9mHPg|!LzCMzVkL*9kDO0>6rUve$|zTz(U(1K!I zfrX+UV@TMb+Z}GwhYXK!^S$&26i5b(?X&O+);H)K@;Dzi%cVK-da&j;M*_kO+Mdo( zIrZ&P6)cw*q>kcMDQU+-lJ3dBx_n89TVVZ@hKN@v-BA3Y1dF`3Z6svL+_qlSx)>Mn z(O?R*Gz3?84Dj+~K_efBFQH$kCxM$P5>`?0Py)5_e?81p@IkjM8_}gPq~mEZ7MI$Q zm+2(zODobUPoYZ`*y<>f=cQ#`6#(q%dr%?T?k|o23@}{o*Ze9&xoeR!BGW?LVE3w9vXMksboHmd_z+3?l zdNQ^?dNwjn2q|HRdUXlO;avid@5QWM)|sECW1aSq9-yonI6!&+c)22}ij^MMrF}274*Is?aOu;?>?&$$XQ$8tn}3VfMf;X zLgHQgQ>qD6PZc*eH?&r(ar0VPE}!ZC1$UGqZOxGU%z1#!%=NttVY`pi&dK z+pLxn>)IFN<2r%Z+@@628DQaL+8)aobH9P@A8-cA@1O#pPZqLK*K7Lo@Y}$>B8#S@= zRBfaXapXRSOdS-sBntJCL) z&LP$x2UjuxxQDKuu8^o6eAN>JhLuKVT}JitnbE{+I$g}C%p4Q|E{&lZ?iMS_lT_)@ zDpbKG)uj4Mnht?W!$-RoE(5JQY@d(n z3z$NGK5p4|><6>$ffhMyy9C~fbJ{@xm}t8v^MdHRms#%Vv==>SUdTl+B{v3)BCnV9 zup0L~^PB91GX@7OR!D%@?P=HsTxUEP?ZrU&AZcZ6d54sqtBWr@;JH7TZsY6I9*yXJ zo$8don=68R!5`$1m`i7L)(g5D?~fqmU=56kXKIBnI3;ZVRGmU!%uko^W`j0uRcHuN zJhSGy{Ajifx^MRstD;0Pux@~Mt2B@eHAn_k4x9C2HX8Vz)cqu%dBV}_hVX-$^gSlS z1-?zV_k?3F#A^${4S$u0%11-6N*>_OyNds}P+2Y79?wT%=kk1&9ZTf1tOjPKzkU=?&cs~)r4U*`u}!(YUW8>PF4yi&LeD6^-J8`l%kW4IbMW(D&@rdc zX*&zNCRb227UV_J?N8=Q@`BJd`y%p`o<^QyR`YGEny}{v6JkBKWWEzHla{R%VHa~X zWeP`Ot)R58sq@Wt04yHi?+(GTbrrX)g#~qqjdkG5B{Z17Q{2F&P@fmAIN`DMDJN1FL1%W!x>?@1Nh0zjat*`GX+Ocr{R{b)5w@E zJ0tDxW!Y1c=+5?7Re_8_iBn z%!~-Z<_GR#v}1RL_EE3fpu2kALLs|pw8v7naH`EG7hOI7-PfE$I zWXKBB#->_R4&4DuYK-(87MUxHTs>r^4bi-XU#85Z)79Au>Vrao&qus4SKw?7C-|+k zCT6BKZxIO+Iz{5lp^*dNX5l}Ci0v2w>rmIx$<+1N)D`D=YnnbJT69D5MRA7;X%XT* zMnbM>wTP~Jx0+9eR`geRy%Z^@?1WdxGrXIg(gX9CgtPGZU>E$z4~u|v7+KTSA>%bQ z-Fk;9w2--DI#TK}&vB+M7mGcx@@cd46|ClokJJbpjmnIdm@F>*z3vD{*9yPIlliRY zEIA&~87=1PeH zxa_`Fo>RMXAieqVc)IC_vXbeGrtho-ddsvzPk6CelWx$=n5nxnX%p)hI#1sCYsnZf zVX!j6jslYt@CU?D8oP@lyV;{$K1ZZW@dzqu;UD+wX+CH}47`8|Hu54PrG>{9ZwuJX zg!-MynAml|`S}k$@2`(bX%?+e>~w$^vDCB+V+!m_?p}9M>+`C<*~{A?Ft3yAT&sxhvF%K*fjNK(iVf~V#7)Wcsx^Np;PRBz!lyg zbS|8h@2vK9Q29)3>pQg`z>=3$0Wbk-ZGws06f4bVlOjr;xDGZGEnZ;WAsQiONy19F zn3v1yR(fTAPw;Zb?B}$b^it6y~R?_m?y54*OkX+ccD=$&QVL8>V0m z?Y8jeh?zR9snvL?PDz7fJtjx{|}V&K<^TpN)V)a~?w=`MRx%Zw;043A_^d0|1B zsFMG%+rT*=W`R=%mw`4z?Z4cI_e*lx9Vp>6MIw0uxc{@6dqvH31J(Jb_*PGQ>6F0>RHKIumqv^x+HK~o~wNb;1bIPa+?js z-?~F+%5Iyi^_$vsb8+IeWe7k&-lo^Ffd`%&_G+>t;n;pX)evdG1b6N7WMZ_g-*?w) z{z4HKh-+PG#WIB!xp2m^wi-gPYKvPu$DA}X!6y_=L%ms)vqd+IY+Nr~ovzPUX$*I_ z*?K~}vd5@vTy74Ze+e(-|0ROv*T?huERCQoP0JqI0?%Kcw`es9!`UVxze#i=MUKrsOR^L9K|7S zY|;3E3x=E9#np@o9)$J&lex6{c5`L;+-|wL8Pg6+W}C@w8bU$Wkz`v=SNzFpCy}lA z#!rl8faoPgL*;BK&*lCX8+U^=*zcZ}!}dp=*N;~oec*yMKiOb3GX=l79gp;z7U^o1 z801N_!)`GSFw)YCkPcwv=c9D>kzmOcj)%(#a(6ZaaOagy3HKNlD1Hxln;##Y(I&al zY|4#0G-^ZU(4Q~YqEUd0{eX4Upk{=6UU`j{O+}tnY4qYC=;9hh#tS0Nm(4Aqc7GCz z0FCHjMNio%qxMYGnZ_q#GHhOQUJ#Y34tVlYzghe6Myq3r(L{VIe9CB!rE7YHV5UE$ znpw@*=5x^l=jX}>{}&{_lpa@!q_zJje7tOV%tE73xZmwmUVUIHzb13UzOJW*PN8+W zVXDp#bI{nealsreaWu2V`RYKur zZAXTxrzR_~61;_!S}$W9%__nxb%<(wvGfsYwM^8?*52yH+K zS*ZIWUmBN6i1(qpx=E|Sr3(u}Zw0D1Otb;M;9!wf2csq^F^@t$e13j{x&0s7iU5

    ?vAHmox-r4~7&Rq(y5 zHmDddmkge(uF=o(0uKQEOTOW=@*%cMvZOpE1<0RYU(ai@9r}a$W-qKOoimdTx~AnT zA`3SV3h$^D-XAPe>#*l^5#vQ%WS4@UQyN>|@0WA3TZAZOykN4F{9)5?!vu51XxxSJ zCo~M!+4Tv>9nXgHRfZa`7ETts!AO%TQ6#U|J5vK+u6b;J(Cum# zdd&|}KDXM++GC9gF&pZHF5T6@%Yng8-{7p*^}`7la^_cKsues5o7HU4Ha|!^Se)`Z zmrA#S`BW5Zx5Bpcs(Vj%_15EBvFMs#G+aSaB`xb-iYKdAx3uR>1;_UrfCS9D-^+!n6*=>cJ0l30YS5zKg2%%!@ z@t6fxHQz`nU7o!*$w3)1fw(A%`b1T>2#O}rc&X;l3o)%^v&;oB`(rB{WoaNmMUw*h zX7iGvAxGIugs4b7$tWBxj^F{L@pe8iw~FVF=V+rP$BTKeXshY1hjv(Iz!>}Xte>E{ z=3#UWZX1Bg7e(n%hvO3$^#czHOG}$^HjNCw(0Yi$`4Y|kWHM5*7yo13zr=dvOWikV!}Ilm(IDi|PuBv$cjHPR=JRhFV7T>s zK5x0k5qh1nBE8jS5RpOC4u`NhawV{M7|g@55kXd=b2Jwb+=xX6?dIjln~T9DpB9Rv zo#*p{?bQmQ9!U3F@2n7Yqtj2k$nhlX!IujWxA%f@RCa=!T2cE*GCL_<8*p8&evqgu zeCi1F{Hs!#+r=~hQb4W0SvPyah>#43L7$*1BXr&RN;F-!qm7Uq5!MBQZN1WT@2}Hn zH2vn4gH@s~l!Xy=fxyZfeU$+C4S)a8>;BuLye33i=gWD9gTHe>&i$^;g&7aPSuiPB zl9wmAOuZ^XRj})1vA(hsq|FZY$G2N)eOTEVVm31yc#V3iH{Hfy8^_p_%E<_3QWU}X z$$SaWvDNbiJ%Fm)P!A2nbY&!px8ZnsNUl;xsL{F5uw=7nzK>)zg28|_Kf)T=AFno) zS&_pXi3dg`)(>*hr%9E=qvtk`*K52CSkrl3kJm(*3EiR*v^gRvHj(I^DSnw+Ytb>Tf-gJ|hr}0s+1|$*T zd?rr`C3s?+Lsc|i8H7MrT2pu5uYw|X$d(K76m;AST8uakSe0fO6eP~%;)4WR zfa9H{upnSzcX#42cwOCfdab?$&bHe+r``D#&Wr9xz2SxP-3dCbm^$rPo}1DmRv_j? zS_tca;Ibs?Hx5?*#}3#{q7_GT`I&E$98uykTm_W%qP_s?b1TwvD;JO|^W$RJX~<0E zLuxI9!QI*Ea##A7hEiyCbH6&yBB$Zb@zcRHX%4h7VR4hulkRvrnyZ*5oC^u!GtF|p z$1~i+P_A@nD_2I&wzdqg{US=L-{)voLvz%lQp|wgsa!uOTvhcksn(VdhU0!rS&+em z`7XhQ@OqgVwr9Q>^GvVyCpAW4JQyNI3_i{g^|j>0ZG*}KyL0oi`CSSnnxqZU`CPT7 zu#>|GjU=#%4Bg+pC6!at`ctGYn01QDH=_+Oou(^Gf1t@1;c#MZ-R=Gur#Wnq{-L7? zjW@qU)BFt&uz$YItG@rkv||{K0Is(DC*IG`{ za8K-;Iy&c->8`p`v{0M(!#)ryK<94yBUCTqqXahrnNkXshZ%5O7?RC%R0jvmMn|

    KM8xDCX>>quO}F*8YjlEJ2NgZqwY$MPDe+AUN@L7 z_b_JRtR%MH&apae#wX4svqb4>j(HVpIFcqbB+iJp5*0-!?=*ppBlh9&868RT&eZm< ze|WfvBa)KmV;}S49`yg+jZIf=L2ArkBiNOOT&)m(*H0-E{GFHHP9M0B_q_F@RUujN;@a0XZ6E)nfkg2Tjx7dD0v^wf~5|eE(KE*j_(hZ_sIB z*Nz^aRWep3jX{UQrC6ospP{wne5F0^c%Y)4>CWMGF`X!MGrk`@9( z@Fn4jRR3uD;}xch2hBv<>v)0N-NSxos|K=gSdPc+^U?_t;VM3s<+xu74-`#5i^ju7ba5_JS?z8yMvLr ztmin70t39XgT@kUfF_~W4?vTiEoQaJFz9t)77lvos#Mi#NEBIW%_%{KmeCb~ zoB+qyYtfDL{G}fw(I#M0IS@?Z^?mk(J8yGxriqeeZYFPbx?OwZOik42RHCU%l0Y4gMeCuHOzi4j%jMQI$ zeErvNuQB-hO@Y!=KkMreFZvw>m7HYnX%_%u0c8&;*&rlPPZ)Sg=y|TYQkWMcSt&D4 zjUnxD4F?RlGC06?<4!x63z_1i#`02xI+6tIG%>hQR-?OGc$i8@5>c1D1r|@IFx&EN zwiMLG2&;l*-kD4zdP+?(F}yKIfL3`poUV@P#h}GK-Oooo^F;ZRS*099 z%_lFPK4gQ+r&egT0mGuph|}1_45EZ|~)kZInw-F&S6RO@Q%Wg4_Q6&eT>gp$)Vw(W;??n~ui=u%vtN>o6sKN5cHf|7ybkalocy4mm7c z%qD%WB=rZNQrFZE#d(ObVs4sg`$5?SyKVi}miPDs%F_6PYTD8`z0uYGS3+ zsdIacoClb^$puvu(*gdn4l77H$=xQM*aGmZ0N_$HJh%UL5WHGWL-_x-{o#Zz%%$K# zMjna&8|Szp@EXfR$B^D1whKf;RL)Dw3va-PpR;>4V`wmq&JGz}B(L&lK6=x`_4)bF z*NawwkJsO!wSurZlz#oj(fY9w{!<4mg5dAc8(yE^pZO~6`or1wAfy)Sdu~r8j{8WZ zgH_qd{6^RN*j}sFid0)wNt;Z`f!14DW^Uwq;y#aN{SKt$M-j`5tGIYsa&tofCiN>x z&WgV_D&nL~iWoMFbvRGp)85>A=INsy8m?W`l3mYjUvV5tz%|r7HA!h;sBu3WPE5ng zt#%$C*V6&z_2#BAMePP7aYlv68GJrRt6{gvOk@YZ_=-?YZ9i-+H6`_@Hvx14%p_yzb$SbKO=x8DanO3Fva5OnyV6J z$04vo(I5NYzs##YtIf2vh|V^XVHl3h*)$IOIC{XskR9-FIN!uq(4f0825ZvJ)f;cq z3URr_#(#TU9HZo%q}GLv+xs^w%J&bn`NHSzjL+w*b7;Qb{`ZG9vnrmj9~fNp%9V@ZrBTmv171X`N zrQ%2_k+~S!I*$+1)AsXz3nqG!i6lZK^8g`~)M)d9M~7!bzjk{t^QG)%w?kG9eeumf z)W=|SG@6J{e$5B|GTN8CmDLjBc(3T)$ZhH9InnJ&ZjZ-BGv6wEXQqDG>{_ZD!N$T| zFLFW3GSJtC{>c5hzB*Fh5^*>rU)&0cHRnPY)7FUtZX}C17*02F{&-$b%h1%VZE_bmjRx(K z)|~i$^LW1qJIq~YmLlHMJo_E&gz3`K635*weF2YrY%wi5Lvf%5Z%!Cz0zDn||6BboAz&NU< zMXo~X>+|`S$NOIR4V+CMj=6Ncn-2$YtY6GVgKig!F9X0KJK*7Lb;zH$)2!caQIFAV zd^G*}0jA!}n$InFO7!S&I9fpKJJ_n}q}a%4`+TOK8J%OauO@ByhKwPGjBrm}jJiu- zrrbeIgsy%hj!U->|Jzs_Me`ev=@< z2i>sBe66eW%MayImxt5(_(8xchS?<5-F3BqS@#8t?lXIG>r7e1A>JO(`%f7D$<;C+ zkgNtQJ!C%H^PC8ePiecQP73v=hiAIgHD}E!i7c{;@<@}q_Xo}X2H@J6u#TWLgzp4$ zCM7npzU_E$Q)o`bENvZ4w5*w-ceDnW{8wRR8A*e9qN*%DQu~0XlG!>EBjW&=hLl{* z(!-C#U|4WY7HbzSzZP@N)nbXHnK3PsXXEjZR+Mc5@RXdR1*3d8u9x8)cbRMz*z(2`aR&fd4H4oN=O=s_sYxE1rbY$abWPyx%66H)> z%0LH%qZC_UQm|kdY+bJkyq!xHk{v|P?XcPWT9(Vn0KQ-CZa5)JN@vf~BNqUS_gt1B zd`>Hw6?*8|&=;$Hdts?RFJHo#A8U_7_W4uHiH}1^)9lU;7n)MZ8u+scoNwGKcv-za ze$g*Ezb$9wO!{Ke z?g%qVD!E7myUJd*Uep{fZD}L=(P(!EBY266dZ35EW*KPkKLn3;`wTpsASY?Pm<9-q zz(S@!1i{f1x8O#?2EtSetc_br!fLnu=`O;02{)Xna)ZF<=f|Kb9Gd$J&R?@#lwIz( zOSD;Tk6VMl4Gc?41|jIl*(z{-Eb8T+rasf2llq2%>Amai(I&k~DB<0@7TWGdkN65b zT2A1{?XBf~+#f%=&;Q1=`Z09=^Mjub9dUkGjl*EHSgjC@f?ozkZzEHXm_B&2IGi8% zXzru5;GOf)=nj_#vT_p7EA(Xth!@3NVyQ5loxd~Zq=nnFbIH2sGUY0tNArI#%pVX> zRn->jbh|XcE=3W-?m|)i&9l|q9JfonpW&qOTF$5()RXlo&DnllFGXy^dn>FfVYe)B zJ?>l6e05M;%EP|ioEn@`BRlZ0PSB!tdMLHJ)JIF!@ELS03$M20erUt~=Xybx#5vq3 z)AfkV-A;EP-Jx#bS{f*zT}ex(JuT0)z(@5VA*JoG*M#o98%gg=>GnE%<}Np?1_UQ6 z06r-v?jRI(H=o`Mz>BGLAsmyWU~^PN5?N2BGyxkbCG)Dyq)XaHhf7&;!{Qd0ISgcB zc`|{7iX5K+=0e7oHgfzzB4?9^n+2JSkR-rERYU!wuNJJA54oG}O6 z06FIH0UHd$KtglHyWcj!OKOXp9?2oFBoj`COe*R2vG`M+(n@hy$`*BBVW@*nvDM&X z2GYoE3}YpDZ)gW>88+Mo8UV)G-gZ1!+u5{bxM(+q27(*iaGO5<^KHSFo|9jH0^px> z=n}}jEcAYry5qMw^lvW}{~!WCUjKaG^W$vL?HK?*#D$=Y>0fp?kfyqW%g=|^)YPw8 z?hNXR!_g(w*d8LaO)^6#W4N;?`}Mfj36>{8$`tM_XFITjzcQD=fE}_=;bxpS07-A+< z+0DeeoLM5E2Acb4wb7LJqr_5bZuUhyKl40Z4>7&=XUF{UDXtoKIjSE_Ji5d6Q-ZSe zh<(|l^`h~8*d!yHS6E46_?L&x5V7d{^CL=`4OG5-eqN8uanK){+h`i}JSZ^0K7r(G z8V-h&Rr0u}3nZ}CTe=Z`@MT<%=A}bbvcya?+!68>fTTBLx-3U>m5s;ug3ghS0vRG%W3arI_#FKZF(dq4?$weALWLj~U3H zed(Uf$JhGG2{jG#jHi+5f3dsNS_Rt54iLDbuDqURvO3HaH-ysqOW`L}yL{SkO$^x2 zI42gfKz(s6RtenT3YBU?w@6EC7T-w395GaII3CUBD;R>V=HtFO3_0L4mv)CCbyQgm zhV&<7M&S&)BsJL({IrAQ&3ZK(_wmiP`{VI!CD^-KRsfiPn%6;YI<*OT5Iap|;0@of zrnM=liw4PZv7nK{+R=0DnToN3lz#mEA*dIt#kG9ERUdt&+JCn z7J$EKwY9~;>{9C6X&vI-y$#% zGq%RLeS>v4lOb}J#nB$-m$M@#J&qG2Yc_#h5W2L{$j>?$%nO9S6vw4fYtGvLrkORc z;^_LcnFl>Y@wPpGf^aH0rc5Ux++2ApsGAke3bCH!c4q)>@npz=!4|hJegL<*)%I`# zW%RHZ;HGIK_@Pm2g`4aqF;im3{m(!4Z}ZYKH$Ua&_5IJ+=kt~xcc$UP^YwUKHRqWW zSW%t`W|_11^ZV0$_<#O`|C`6RdVpV#^PahaT7z|T1sm#W8ymDe22JlE598eYEc)DM z34rat#j>(E?S;ctLem#B2k(#4iuhSxI=`N;cmCGHW<=Oow0`E-=Pgr+^Wmu#YTBb@Is#7 z#LB5KjaGV*Kpyfz@F{so<#HACB0O6gR#=%^?t+!X7ypu%z;*y~n>O;29p(d$pmmS| zDNA>}j*zUX(RZn}8kcPJOtn^7UgSKuxS^}ch^Z51nbf?`D*{+ z=E~Qbn26JZ>+Fmtb=k{n@=^Nmq7xV3B^@ija)@BQxfDVQ_$POJSd@C6Ch2h*gGErA z)^P-pCc@+TvmK!F6jQ}(4XqBEMQ8B$P-@N8H5%AQvl2oRL8+CYShpF*2OS9s03*T~LwxzGM=L7Kj~JPlm>%MxhVp zHn?jWV^1Fx_Hw4xt|1wSRPk_P>d(n=;CC#%Iu@p9)6gpq;aio0!aX;GL&C`@=vgLp zOBcgnPm_1^&N74`669Z~^y5%k5#mp7^MbWm?!$?pK@M zeqf0+t`QF4NVF5LN%pRa#2}}wW}|)=2W>Ba66sAaymmeCb_0pxghhbFZ9Q3vZjBjwSrA9i3^{9>~=r@_@=KCWx7Du=bt}O$p!i!MlgKY ze599igf@@+(cD0T>2kLhVt#7(T;fS&`7Ol4lUUYQU&Y!<gc%5sm3WKnWiTR6z3Wsoh6P9=0<;xl~djRDP37`*jziazC`i1`_q*K zTy5#<5tw4s91|U>CYhyFhZ`$7jXg)afO{gm;|v6kz?(K09G$kyQO`reh7nQI>kj6- zjEB*c+E+e#fZVTt{_mL`_sQA3_WS$m`M4&>=zM3C&pa43t2JPDXh`27ab`( zBTQ|@p=R@_MPt(^hoZkYn08x@GfgjC*oTN*$`Z0|7>H$r;6tJ1XLLS?h&|Ukt`@I0NS#ESp{KhzgPHH zHqFsAp08F*(=c$oUjO(otsm2ahhe{CPQQ!sHqEdck@M@e7Lo_#0g zTNukZgLv5IZ7sKI2Ke7T76Ajyy-^#-ttJ<;cs=oThg66Ux_t@+y+~9oZ&UX1V z&o7Q5`w&{sHSrq_XoPZ)&ZaDpU+Ibv8_=!85lxx|)4t)ML_ zdTR&Krs$G9Ed05g;}alUIY8=fvt%>aDwiQ$Q{aa|-(d8|d;8lEQGQRT`OR9bGdbQ~ z93C@^@ZZ{AL0bFvw^i=ff9d1#QaCT;^vg}E4IF&s+et7Oj?7IFC8e@FRddO-@FL36 z({Zy{?4t9P@?HmrgjeY;3Py|ze^E;#DmJ3|0J`Hnyc9C&^&IQeBJkOIX*q#Ob}pT_ zav+z^-6|5pOgGO?`}L^HTCD}o7}(fZpHaf_Y>ZsuURTFHh5oi7KCt3LV@jt6gi9nR z`TQg6SC>`V7?f13Z4`@MkE96-Wji%r>!H zby|15nM(dZ;`dT4quhkYt&l-=L8wuOVhmL{Y3azh%tv;59F^d>>-p_*&5KvwU~D~* zh^(fSsx{l=bz&-x{8}Pk{SeyT#M+hZwak8G6IAF!QYPPkF{F!Xj*CkDdsXOkt$?rH zCfkDR;W}XWyCphy7gh%+;0n0f1iw?kN~7p2er)q|uZF!A1I8%IEbb(>OUjlJQ#K+;!Fa1t7}m+B_$A3!*Lk_yNK4bu!ZQVqV4PO# zq&ik}A9HQ+y*LCvp>)HC?dD+{t)kbJ=1x5!nTbUIJxPnKNjP`!YWF zIYEa}H+;HCqk>lvjGb-3!mQvY%UBr8Sx}YDIb`Z%hOWc)ky+cl_~W68YhxvQ#LPvC_v zJSW3`*K1Wq&|<~FeqY?fX!aAX)7$4iz`p0>1x3*B6XY^)nS;$|(I|g^ewEd~f23|{ zuJBvT!;h}|`=9UYX+83L=BC&kIrfv7Nlgqd$uOWN%A(zJu|1_1$|5eg&Y~3#uiBm3 z-oWyi&q|%ju9tW<9Q4EaUd_Jm#R;P6u5Ztky)i^^8u0EGydwgeAagmXF z#NfFNM3SQs;;S&;XUW{uMLf?cvE>UEr*jsmtL>TgY@CAF-D^?PRd84%Zg02zoLCzF zQRC`TNzD<@;bUyokdeB*DABLLv#S^+3t9>cUyFasCfQwVA_d4F*Jv~9cSJ1FYzb}E z3zslB$K>HxcZ&)c+Wy6#f}htdy6N!cas_BGaiVL2x_o7>KfYcnyy=G^u4Xlqp%hok z1;61;G+Gk>d#Ny@uN5Nn8wN89*>v33WIOJn1NI~+muIgBQ<8QytfXKR`O`HFCea3q z5v>lH_d-$@g0vWMaE^S6kHV}Hw6;djvhj^1n?n>6;yamX^^yurngC3b#*+ZIbh;ci z$kaNc8xYDfbii?TT#smg2wg5D2^N3FC=$v>gLpcD?y$8Rnyxl9Pk&uAj@oTCiGUum z-lz>j(GkNNE8vG)OL=U@?SNU&p{5fcy}_?TW)CsF=4e4KAYjs*sW@rYZmo*->sqYP zklz7csSQlbk;X0wn|o^lda@(aw%;3>b@Un=rPv5=4XcC7b!JO zNh_+Cp6w*bU4yK$DCS)_w?ypKc#Y_;ijpK5@I+z#1 zzh&vK_58)o*9tm`owIT9$ou1xC%bvj>y0-FmwMR!a^_7N1R;qgspD9Qmvrjp)Nfl~ zP7_PY6VAis7&<3N@@S*#skb`=j6t`~DtEiV%jWOZYGIz~sZoJEG_g5h?adT+WaVj2#((YJ3l{sv4yClB< zWyJiaw^(|!(4A2m2O$kC&{ICb=3K3L$L?$+Wa7HE>FmiX* z8{Nq+#sY%gid^pJ?|55~unJm~8wuw*!#9|;i~d&ykk)HKrH_%?^+mQ}N(pCK0m$mZ zWtYYk7w7x6Qu1Lbe7~i~#i(o5H@uom2{zjv~T+ ztRKlWDs{uwl>pmyj;$e2RMZArI#%`LN#&Qop_Cacae7Ynvp&9G{7fA;sa0o4`6)Yc zD0B?wwny6wcJa4p6`G>UAI=f4$92+p0LRJJz;wW{*TA9_jvgS(7m#XMRgUEJZx1$? z2sc@vfyJV9g#4e~;dG{38}~da{uJj`4UA3;4uV=SNOh-Yuh9I3?JrElWWNMUveuAv zDDb@Dc}=dW@UG3*9t~*>42yn`&c6&$1qyl?hQorSMRg@zt6B_J?1-~A`Qi|uOb|7! z1{_G+fSKxYZjMV@i5UzR0B+meu6=aOsXUvH`yxNL>LeSQ#MI?RT}uOO6@pdrB={8; zSFayU?CUT1`Stm`$<^22mciA>_dox9*)RI_^`GzOHChCn9_AT4xI~h{Ks!oFox#%u zOQ?*rs?%n<+DB=Q`RAp`{k^K-LA4$_$x|JTJu*Q&HNfb1gVl*42iZA|3nMKx+AmJq zG_}6^_DFdXValmnrKie^S+ZM>yDjhvT4;f>zpa|)><=iYHyGhe$6-L5RV#FF3)zr0 z6!!ceVjxw_+)+WdEkzhZ#E|g=G0}V>$sSPsnfqd5E;cD zzNLx0K(`kNbuTEi|KSA!mlRVSkx*@3_`lD1)-^xNV0JtUGx_$^IpNKA+Bt_i}qMz6|axSH9JiE@Y(Q~ma;+IhTou`IRu0&=iJ13feSlE|DY=DgeXy7J7;Ha2=ySyTq%|oE5=zwn7vh zI@5lSM!18TT_d9uE!oGvKfL!>xL(ipzXH;o!4OJZQ_N3iQ-gw#1TEM5lQ}%EN>?aK zRopyorYNb>3cs9kW-dA`JKI<=Tk@LIy6?eH!Rx9awwQb~iw=*mh=+LRPfS}JhBPDW z=wXUW0d+U~kC9B1+pa}5?|{=#E*PvqLEn%*&~ zFu|(4lM9H&lDIQI-T#pV?Ei}>24oTz&F|NDL5nWn`p@>z{6lfqV*C^4(64+GcDlpK zl+vw@6dyG8m$KH-h8j2 z!6N0&g!pPtiOev_M^0K>M`4JJ!08FqUo4lIO%=AJgi z)@+Qe2_indw%g3eYPbbLLNG#*=V&M+u5+Qk^gXVikyAQ+3Z9vyaR=ft!HItVeP`gDvm&7Cj> zioV{G^#H?XnRvCZ4{mpd>k}x2MCe~f&+nl62C=`qx3Hv0Yldr9<>RbUi2ie#4)Tjf zqA~{=ALW_c);da%`TB*fAs0&>FOL{5SBV}jzM`qw5Ct`8eza7HBNptE8QSd)%;||# zxZ!AQfMP`XYa8bLv(4@Z+Ef%v7|ZdfvuMHAJuR#>FKLfwflJ&|#N<*5rP8JuawBV2 z$!EK0f@7IZv&N$0SB*U4Q^|gj_5oy0W3XH8o@RvaB@BS zbAkIR51N0>k_&gM%Ewe5<*l;fth_Yc!(&`_pf-&70xH5GWo#qg^L%7PlT<$&!tE2kUhFfF@I448tCR9xP^8Fm zQ&Q%5P8<(AZbmpShbL-uGDiXwQ2j+@0N9?xW$3+^;PGM=s^-05j;Qh`h8T z=qd(t=vXE3h$%lOxpB#_P(-E(XRy<2^`{Xge=2iu^Ibi1q>TW8B@T_(&R}`UuXvaH zP3%FgMO#~@WBpq{d@JVDRpIab&9tfn((<_2Y1Bm(gG`!BV4JP`9_wXNUiezFv*UGW zTTBGLT+~4NZmP&US`1o^wqTXPB&GCnwa^`nk!I7fev3Y>^P668ve*Dkb=`Z^u9oP# zI~GegL zSO!JMMd&r0VXXz=URMJHg^Q%;glYZFu_48}HmQy!q@(4Ukf^(M0po!84PgKDuC?(_QyVZ4XTn7esXQ%6{;`IE->2rav zzr5Q^U==i~-x<`e$MdZ(x^v$M--MS-o8wELkJA)W*6C`c*4lIWh^@CyCM|oHJ;OOS z=2?!=0+;M@Dph;w6{Wya@PzQ~T#u6;xUMJL8%RDs)lkca3MQ-!{1Bs z57Vse*W*Ep`3SgP&9%uNW5-dnO7txj>k5jU@DM)gEaW*ODLgyc5a#!hbBgfEkuvmX zePjLv@eq70uoS|cfoy*yTawWz^u4BM`epdfm|yRDC%KDgKXP@4FgTJPR?fXIpF<$^VH!0-!5no<%g48v{}S9T40Mp>1Le?NQ_8T}g9GP<)Gd!5PNf8j;Ro|Lt9E~4KzW$~5R|7{h zHKt??Og>L!2a^T+VsZGvU4$F28-=C%5#}>X8$Q4K;%zW0Rfm2 zzAn-=uxl{a#Yd|@U(G{cFJj8tVsgweYj3(b#>dE6QVM!n-R@y$Jtbkm5j#$__+i=2 zuq^gnrmzCAlN?FBS}faP{FTMB_7^#EOgemKNA-yqZLwL-3>a^waDRm#Wf_4Le!F5X z-}NMbt&6#;sXK-4Q|6u7cD6<*>5kHdn@vv{%?>TvWi)QLe&TOIJp!_zyqEqL39Qs! z;9s-FV!fx;7g3lr2c~9nx^Tc=CC^KVV}%yZO+d(X5S6#Nprh?Hgoh3m`&|D97I>{i zHcmX85#ko63Cdvrp7o5gWCJDelML|7(h|+%and$t;&ib=gNMn*YU)F!)@Z}e1#@W> zIU-3x4suJEyspH-@8aX5=?x}})neEao~%t@|8eMmqF}JUUiXIE^!BL+8n53TkLO!U ztNShS*HIML0sbSZmvC-GAkh2;5sK9W`F4~8?-B+?^$OHI~R;zXGY z<@jk(bV5g;UhZ~6rUcyb9eerH;Q~-dmVqf-=KGXt&(yL5vOfTDRO2!xvHmiNX*W^y!D=qhZ9%#{9e8?)bwoT`lAE`Y;vP^G0?!uXnPS@5y#z-Vvi} z7*#-rj{c8svNPxfMo_djJ{rL?y*;kVZ2d(H`c6*1yXoXj=Zc7!M}WMC$pv z-?QCf6a;-=qN_dx?&TX{;#j*0BOloBjFAeyG`+DHG^8|;&M#V&rH){ww&CK^z*#h# zrwVjh05)fDWCzl5X>-h-v5j1HuJ+8@0nJO8yGQd0_N!sP+p?Z{rYCGSz3~==L&gZ} zQZ_BFV>~C9{0~L!l_aN!cs&2{@t39YZ;b0ougoI$U13Ecb>RZyK>MO$!K(Jh{mJ|M zo^6ILtV=yPUNL($7*RuIHC`X~E0_wR5H$z2ydCgi3*4bJ zPzcUU=T#+A!JtBdN~3VPB|o?ZhmsP+7TaC-?^f$KCntS#yLcPNO$avtM;NjqtYBgK z$mVH%ptp#mJ|*H&(i9f1&JKAD&{1o~j}{RYEh289 zKjv%!p|2txr!AVUQbp3F<4wKM2`1~qX}_G{yzWU9$U6Wxg)MC^z`oaP2a70wnhyB! z9;5o6HY4O0QeU1z)^d~SKf-Q#VEuYND|0KEQNC>KtNzK)`7ousIe#Y*l?jcV2HE_3 zW9{2?A!F{E15(H{jRCh#f0YtD|MQXYcxLNyzdM{Cka(0NHY!~`B!2^7^<=03aE=w1 zZZ~Y(YrVNRB|9h4VKwYv0|{T3a5C47N!HcH5?BO?V%m;5r#UDA!n5(9-}OZ9Cut;} zQ{i>{g1P2$ga3S=galyn5F~_f&}}$2Zq(r!K* z%zfx-E1vHnBQOBRHLjp1z_+F^sX@*Mk(VWUo2EZJggQh^P8w94uOZ2dENQe$egw^i z-31FPqKE4v5r`4zfXP%D_`G4^()DZOu-64ZydcG-eh9RnLOgPZ{ zB*Od@^K#9@#egM=HU34N{cSH)){&lEGHmQNr$q21)j71_C{F%Vy_hs%73h81ZDv8Q zWjkQ3zUr-DjYeIfwog$iTGb>{Eap`Y-Zd%9P8odr4KB+r7}Zz)0e{Pd@2}X6Uyulw ze$t@DZv2UyEq*d7d#~0JiyTR)+;8{ucGzyv_K9|kyiq(%KU&@KYGmG@=v@lIICT17NvsY&2U{rY^4d8q7M{ ze*{>pasE7i)&VplFNiu#_z(2SbwuD2=D54svEEJX_Y}E zpUp0S1;3sDhHbuS=<(0z<8m^c$9T)sZgGe^9_=DV1$cH~D@?=)9y*qnEUQdC2p)FP z#V}eq2;3QQrE-56`rXkkVIV1&o>GWnHKl%70Acmz;I))zm3?nT3hX#InZ`KeN})cj zCw-jw=Fo2ShLgo=y%PLoLvN?hIJ9MzbRgprJW2D?b~7J?GXma3mr#sbh}S_|3}LB8 zXtxl9YRb7T#jTP>+`@2WhL+pZD>$UC*9Tlx`0IZuL7DSkS|@TNg=FLP7#9d=`6Kps zYmxIU&HvWRAd!a$ZHeEfivmYOAifP7Pb*I|XR7 zWj$P7U(ga&LA%qREcdY-1()0F^Yy%)oD z#r*1-5VI$finLFm6G2EPt}&?!Rrt%7ymERcos>~~Re*~UZwjXzzbUL;xQch{n z8TJul2fGLOA5BL%%W11nZzB2XC>G9u-S{YE^+anVRr-p5Bw&~c4bUzeBirK1a}cH6 z@49k{FfNgWST75$TD@2}V3s9=7=K1opYgfChw4=k$61~p7J=9N_&_RQuUmSU8;Jgs zT_rILp-O>@Mva6g|g!!-5700XQ|NLmTN)C)vwqm>jU9LYEjb~KusK?O8)S#yn zYy+VOiZDg?2QXA&*;LT(WUP3(x-qn);a$Y))ttcbc0TNb@`aXkL3>F0Lz@4v?nUFF z%3x@MyEtQ*;wBvFA?JgkX?S^E49HksuWTYAf*WRB5u0lQA}8~Q$Kw`WB16*_uNKqL z=cGZ*BniNljKri`^dtLu$Z!)9CT}Sq_jXvfW;S zp|0pD;#EIlMQ;6LAAx6`yg z*|IK-9Yr*bbTp*4=Hk<;yB67_p$rwslH(14TElB8K zQsQDUpf$HjB%MK9050O^tnh@7UzDOLBI2-?|9}`6rjZEl#KpQ10EX?<&N4Wpu*zn+)AQor&v3|M($)a;(dQOchy(3IL%Ks2Q-}H_z9LSs%|k(gdP-zuhcm z(-6+@oB+{KmUh|Vek-n>O|EHp3>Dgm3T>ifVPnk)x?rebLx6RVfuO?%^2UYfom4=S z3TFn&^el!NbcI+$SeY3tZlE5Z(n%-ZAM~H2p(t}E&Dn2?nBDH6Ycb2}0~F>e%}B** zHIa@;Q|@GiCg%Uhq+~?7n@m$moN79C>}J}#aTj4o7$>4K0n&uaL&B6MOBgFuRs8Y^ zLpzInR^C&31I9KGEVmY~Hx2N0h6Bb5*zlYp{+Vu+wRJ{$#boVCH09B2Oiv+)<7g?u8=R z0PjJ`I&!_Kt*)dbiL5A&?d~8|{Wo_5NOF(|eYPa4AyOI^#~5ObhLMK35LAXlDfn?a z>9s$gz!3npZ7^1eUPqc?*#UbjHrV0*Nx55-Nz?y304@hQl8J#1*bk`vwWi8g8=3=P zyNfb9l-ayyOQy@^RVArF^{}MXjckCgZjpCApSE*TFZIHiL?^5@%m~wNL@F|4X*_}$ z#N3V}Nd7US4yi#iP>i0~oQviaAZdk@3HUAW+gOY9^PHSt`NS*4#Nn@Dv%V!C?(w*u<9Xln=SR8F zvts@%3W;1PdQxRO$LR8`S((mn!lZIzOfKwp5q9WIYYN$(d6t&!>UQ)RErduqv0~XA z>7ZS9O$Zc3PUSf4d+ny>57E;HQ&d5cZaCkZNHzqDV#xgU`9-PO>v1D^u@Hy(*2178 z$cwnnATXb;4k`0oC6zWitmmTv$oc@_1&zvA*1g>Pdoh9rxs9J>yoj*E) zjc9Be^@e~EdqlBf7sHEohjpS9C4KXZZ}*6IGtZ`h-TMpI2kc4V0%D#iIAl_IYkt1N z?yy^od{1R2UDPC;vg3=3@qD{ewyhP@yp~-Rb9v>$Jl%UiFbg>X{5ChZFK45$ht#(9 zA;y~HVfnlCL8eKU%z&QP>;NbFPy*8$_@TL?#?V?ldGMUk?i(e7KR|apNAUCB9P6o4 zrtSUZ7Gm}irY!?oGPQW%OB%YB*!{6|$2vHTqusP;fT+buq&d3r;|-?USZvXYb!*ETl?cb)*UHs@@~fXSER*gxr~MUc>jHzX zE_$>?c9hcyL8G|juP5a9wOTF`$decXP4cmM11*|6c?_Eegbe2h29}HO^b27wa(0vo z%I+N;W%@|+hWedJ`y9(=7)23`H}>*Q3c^S?bnJL$5>omYr&+NmWqX|FS+t+^y^k7h z8D0ApJ#Ynpd+LbQZZ+NjxPVatu*Ax@|5pgcrELM&a9fNi9M#~McDWxsGWx9J!Np&Z6WaGB9?*oLM2A-X()rUSF$#EHqOE_cry3B41moX%_!eA1O?fq}eDb*EA1&V9mrj(_Lt~+J; z6zkOb>~0q^zN&oc$D^bVtb{_yp@Mzq)tSig)Um9_x0<$mk6nwz?(^*$F9X>oaQy61 zMB+?sl=dta2v)=9#PpC;*qJO3b|;V0w}QbIF{u(f97~{#a9<%>$xD_wO@g{K#abNM ztYG{34(@@r8+u?i6*lm~t^vf=#QbwJL?nZRB8i2DK7`@nX3(1J*Dh|0ADwQkqdM0A zy#;O-Od{<8@ybpwfcwUD2AT-86B_Tg#u2WGawUOCRi;@wIm*uS6kj-IvWS%Uk`!-l1`ymZdtZ;-5O(3kr86-;*l+9K613lF0jZKwaBmg z8O_Fa5Gzb*74b5}h)kX@32ZQ*D`)D;rBujXU^h&R#lrZTQ2hPR5BxO<{Gacy|N90H zYdl^Z;?w@9ix83n&ng`&ymDmaEC0B$Y?t;mb1@_ab!Mc$L7cYSY!&3tIis1l=KFE4 z6HGTp(^zTtaH5vBblp-few*cx(4po0D*#t6sIwhXv+B!}<9Zo(Q4pDKu+<&T%#$qH z8*5ERDj=BmG87MSY-2^^({9CdX{hZWC2FdEraVEd*P88cn?An(L3;1!6IR3sje->; zue8OeZ%VX)$q}|DEJm?K@_pEm(*g7OQN1`}AZ4ESXl&z($=3A>g$#mj9i7se} z%!6Qyd$J`Sv6AEj5deDVHFMX_VoVX8u&-lHcfX{k9Zs3_ z@J8bYtaITiV*var>h9N3srVI{RU=vI1mq=M5tqYGwV`GM-|jNpLcDU@9r*Ba&xRhv z+(+=rLEG&_<^I;J~2$ZRx^H~lCz_#Yykf@q3^YB#AKU>Y$s zSI2V8^!Ag)N>i#M=57!lE3+V>Yh@|5$PJ|-w@jnWG!U;Aus>vH-kToId7>S#P@lCq z`F|+;4#l>yWLb#`%o)r%XHv4~{r{)EuBtu&D0_DIYIkf|mL-t{PIah|%y<6%ogPep+ypxyz{POt4dcTak{%wku$!qc<*x{7cwGfeXbbee;WeP)x&K5cr}(uGkpN6V%k)IWvO>n|Y%whQ;a)fH!PwoqCSu zc`X}h|E$zqG`v2{58ftB=_L4pOSA(u-}vN1!hiQ%$VFVuGl->JdFy~Ho){GTo}x01 zp({U3o8JJqhFVMu-2dxav6yO_s32ge$q*p84)o=2OaCam%@*q&Z+mfB522~~b4Qms zLo@wyG7d6q-oi@(<0t^}VpuiSM`${W$r7`SFr_9SWAQ(TaXWS(Ybet_vxgg) zKPa2s30N*TD48BS4F@v)k>FIg)Px#>g{@eDJfod(pvcb1mKro`PbKVH|e%oF)WB?3(*mM^d^~Zh(t?gyna*5mIo5T zi<(^fjP<0~P+qk)H`Ihd0~@QYn{5yCezjcdjyA`W=54;|RYD2N&x6LublTe;{?-Hg zRg#$>`UT~VdxmQOO+d20%jpo1^(h}tJH;UzIjW*;;Tt8!nOWg*y0%8_<%KV8z zc6iBd=*A8R4?Z9E>tVH!19>Ls-18ZefTFTo66=|gRJ)~&W-*ud;McGL4*xbuxQP6} zq(9~}7`c`Mv^6R_I6?;imuc0&6>3p4Y|<(OmsRTW!N_bO2b{i_t#)6-0gN}BE!eq@ z>;ULl1u|jgMh_xE%-l%%W(&WDHNjMStu8CrS=pZ_DLa~Cs)<_>yhnAf5?U|e**GVU>X9A zJV9Hb!kk@^mf_oOjr%BhMhUmD@EO`D3zz0sf-FSMxbJ3t?S6j#-5QS__ zZC?4g6(;krj&pxAT@GxFAyHyHO{GAQ5<<4$x4-_jWEjIL^@pZHm++fRpuv(}Iw6`{ zZzv|IWqAZfzLS5HS_8)dIdrE5Y+(%>Bwri;6VK24H*$?$9CF&iR1u zzrcj8Z0Hx7bB%;fM30;hKnb_h~~MEPbL zV8EZ4pqnsUW|K@B!(t^D7A`tzKf0Wbdi5v`x8#AuIOV9>>9y)LuEW6PsyA`k_B-`- zGDlT$B*$C3Ei1j{F<4b&4Q zxQIas*!=+RxE(Yw=wGD<7>hSDV&@m-njQdTILF8AT$fnwDma{><^!e$` znKG=8ON{}DZAW4tQ1@-@b-TQEx{3t+-|Vrj$?ob(mKRC&>P!W|p!hNkXysZQIY041 zu)n`vpb6JbITh1q+%{Z^fRmdkIqqnIG-pL#Z1(5NZrZCw&PAuQs20Cz(WMv8|0Ex@ zQoc}W46N4QCIFn$o8`Q*UP_H5gQ`HyV&A$Z)1PH#2pH5jdMS(!+U<-nrQg&6ukpp# z>tJ|BLg+ptN!x6XC#x$$CQ?Phqv!_!m%}Z?4}>*v$T=cd1^|}&K(nL&BLIUYQFRtr z4S@(uJ^V}#1 zyVDSiG!`uLT&DVl64AwU&`Hh)9x9xpL8=YQyjG*pi7|t>FS4+2J?^(v^Jscslsyj0 zdO-Gg2WqU0BL$@H3@MPM(^b}{!vQ#JyzzX#ynBXi{@u;v(p!k`4$l{<&j9IPU$4I` zfxjGufBkwrPqR+F8IRIZ2Q*z8R`?yf36n2!r$QTge)p?|_5bs{88s_~4?BkJf#YZk z&jFsddOVqp`pt5wHNor*2SNzx2t*iZoLm(ati@oO;&_pH$x9nDXYcAuM8%t*1$3Zmqdcb5=wX) z7D?Oa|CJMS_>%XxJYZZ4q4+={WXbDH#gAJ3fgP?$85r+cF)$*nY%=97#WAn%UC)8J ze?89IqFc!3d#e+S?1THT%@*lss5S00MUHgab?durfx zhSmjA8SvIVF(9Gq2dUw?kHDtp2bg6G!7&^Ix_!wm>0gSwnXU>%2+_ni20xY#eb+uqZO(jD?CA=|Kd-Dx4}u27q8 zaDLj;GVZ|AT3k*~1P-Z-*NeW!K144$RZ0FA3fkSB&f6J{1PjW^bL*P)<-s1DtuX#i za#lq?bG7bpk(ofRJ-#ZLNC$4DCOZ0%|AJK!jmbEHPu9PrawxwcNV+{_gWbE2mv`c= zD1t9MBn}a_f%irLp2s!J%u6Aqz7mMg<#LqHp#2xQaC&W?RH$zH_K{H`rLlScD*#6o z#t0+zl(rQyC?$4h8y0s%rZ2Ztu+SUNmz0QdhjKni_M7qVCCinIMSInu^{|$CW2k&$ zC#8^a@RRP3`*}Bu>y;|}s%Dcn0H$A_XBTk-ZJmTj=Ia2!OQc+JZ#?SLoTJ$#Us{s1 z7;Xgk4{=J+K+F~sd20@|%;tBR35aKmu$#o~suR(2K4`Eb%erjoTK3pb-#kU;3hx^i;kXd2Gmhhw@x!g27poe%SV zv+$YZL+ZQ+hpm8o-kudIeLHLWJjj-7Y4S4phkH-$kcq+}U09@Kf@EKHPF=CmHI|Z? zj@!ksYe$2oj)kZSZP}Dm=t+veEHfC4#tny(l4$O3ckgV3rL6&QyHPF_knE6lf10fo zKXc_~uh*_YHOL1_!(*Q7yjtvoWveyzs}Zzw{o#DMS35q}R4whEqb=xgS zaHqWJs4Ajv9V~xbymC43Ldb3xZnw=?ZF~-U?}~P+p14$T81?g^EX0bW7m1wy6wzfQ zp_63i#$Lz!ESO)qT=Ij4sth^Nk)?&73IW@riA0HNM5wNTwi7{G7qxyN&+zs1Si>N* zyWbzDMK3B?k_CT#Q5WQAQ!cI) zN=yQay=ZmH$xw%s{fVJV9>rTZ8hPc#tNuW+G&q;|RwWqlH>Cp^O6|Sgsr<7}SfU*7 zT_B$*mRrN=d}DQ%b^1&J+A-W=OA>BylR5uw2AyOQB_GWG^}lz@NnYjEBg#V6N&_2s zUDJvJ>L#?nE`_ywFbVX$hJyYWW>eek{vf)rn>&Jgxm<6L$L)O3DCa%yRV{EPZm-1r zIl{1yrD-sV3#{IshPX&k$)UgsW@S=Ya5pq#3NTCxumPUYpWc`6p}CcH%9=luhY5!T zbLtza@P)uIC;T#v!RWfW5dx6AE=9CO#+w8M=n_7;7qpzwTknRqA}TJDlIZ;K!dX$)x3U*v!U=q1~T? zJGonnBN6<1+)VoQYTZuF(bThr69l%ZRwSwk25Lj#KD98LV1}|_Lxa0+2!)XStPm^V zN9{?!q#^XcC6}wEq`@pAMk!M(9ea=a&FKBf@d*o3*=zVY`{Tt9`sO2|)MwL?H6)c1 z4#ZNRMdNa`lO^g-4-f2lA3qV;y4ml)d2jp&%d21C+ycAsD^RKFICh1@5QosA*Zr3_ zEQo(Uw!==dGnk+i11!-DZk{?NYZc>3s(V(Ryp|99V?tUM_!$6i#;sB=oQzr%N)tjw z&}eSOWuej;!YyI3SSiZ{o0`K`E33odkQqT|-cl(do#IdG`mdP_?dXAo$IEHE9LH^| zl0LZbE0#&;6a8-DVH0?yQy?$~UASPvVwkgcY=L_cpSNm0|0ur8{h*3R9CoK(&bv>e zqW4sKNeNV&obIR9oPF*Ze6`I=CkR=Xn}uP%9pdv5axq6BDw8C|iyQhQTB;6dt2$%? zS-&gQTUmKRAv>bv@oB!G@^~6})>8hFnF{K?kl>Y`2wp51LPtfCx~esp%|TLNUHBm8 z&jWi>yE;}r!`mjCB}Sj&MUhe!L)udih2L+fb0$>o3_iT`SN+Z7vT7T~S~WX}t+;5^ z819Zj2f4u-5-Wu{?;F;%$B0~@UCbPFg`^iLRm*a&rEyOK%cxEtcY54sh|2(jd9p3r ztwsZU*K+Xm^+OQfywV?!;PMR(O`db=qJ|up3xW{C>5o+nCy%pXhDsX#z%TYV} z{B+ZqfWI|NiXu0|g8df@SC3|hN`HO(aFRqQ%>FOSUu%G^*0UfOnNI;U`SPMpK6 z6)@;MQ&rs}#K|@yEO$qJJ3Q-#kIEV(zz)N1jKu@BCcZFE;(#Ure+lE(vGfuEE(U-8 zbj|=Rh4sLzBYFI1ZoN0l$)E=gPp46}7p>l`S0XGF3dP1?b$NdMC3_*n^nyP1*DY}1 zZ2kDqgAq2tsx`sl8%EF6{eJyN00uqlpVxkBeSBw#ktkP^%OBc2H}2cNzj@8L4_ji- zpIr1{11Zj)o~ryO7K1P!toLV&Q7vEYjb;mHRIEeAy778;FFT;)DH+ze2r5H=R;#S< zDX!-=JaQ}S?S(j62itFyt$QH>r&R04++B#U?+gGJ1S8>0(+;<&gzkR@gSQ@+`dzE0 z?C9kzqf|%)tqAielxw}w1cWVEa&$YLdMzSi6tUB+Tj@91TpqU**(_VqROJuHAM|wC zt_+sJGayHdPY31>)~kz#Pk)c`D0v%?XNVkDu&8J*1#ePI=|x#kbEqspuEF`M??j3k zl9!PGWsM>*2_$10S0Ef4o+XPJ`KEel1Q2?@y-T`NhR&d4bT3POz-o$cmTxxc^wUQ@0eaaX6)Boh#B~W9U zHR@eUOja!EvM*Jd)-BtqiBK*O-ghDX>!52mF=I_)9(LQT4DcLoX>lxmNGJa6ofDSx ze`HuoWqoi@FZPP0ZXL4fg5c8bLMW~mPvNJgWcIXMjyhGiU$bVzU_W(_D83^R=Pu$d zl?{_?{i&V)>c_X4gJ!dK7cBlan>ghM#}Yqazpufa3J|M9Ln%pG{GvAS0EZtWFD=so zO*-={4>M&!bN^(o#;6Yk=_>tHB9QsLRTu8f6}Ch6o;II^Z{aEo3*sf9s3U zfJ4F4LN0v|E2c)P+X<_wu9Alwf`@VeibqrUVPz5cZzMklU^E@8&Hm!vYPaNWyk+wpcxlfdb!|I%TbVf^yB2i z%;a-&76#qjgaw@|u*AzHH6AWCtBD$&0h0Pa8a|MRyPaFJuvpFQ&PJI%=8~>jj2fNk z?#d|MX9h{X0=yE5zfyGe^rV2cPdEvG(W~+qmcx(xH4vkCGM-5dx!)mF`X&s2egB6x zn2uPN^{CsZ_oga17lC`|Ln8P9?Oe7Ss^NrYw|DOVwL#eIt%voJn-&HRpEZwcA~Abj zj2h)?XEa+{|L5+!iHv}IowYA!@YOCpYtB%ek3kd?g1Gn2B1vmL3T_s&VY7^3IR3L1 zxHnF`W5l{k0obpZxjer>tHK2}vlf_vzj3=BagU!NB}y1dLn%=j@IE_^|zRn%DoA6{Wgdq2$-ptLue};oy$aEESd$&tSrNV zh12T1NL{`=rah+NZ>0_+W;u<_+tzL;_2IFu4*PM_F?-Bp_~VWt5G zkaOjTt7kBqRmk8aJfoOA5wd@VUip%Hqa``&A1jlVah3ZHJ}%CleG%+iV06IrsAVQY zMVlV+7=g%ibHckHROIDznRKuOV-r^IUprtsIY_-3H)Gbm3;c$Du9hXDIp+UYma?F)vcg*>-$U@iv zTU|Nj2vIT3a`i=~6}sT*c-SZV6sr4R-x1(t&^(TDcDYwErbg-OepvJyweE;A zFYG2)nkNMJ)eY(VYsiET(qg#fH)zV-*`5xkZUX)Q(+g*XX3b?4cpbCZvgV8 zT072^a>0_rXU?z_ap!k;y|#}S0C!rD5rGKpaq>wlCpTRs7!Fpu%%onFx(Y_ z#ymdRIb&RKqTrmaN2}!mL;60|NOih)mnbyN6@0cHZq$;Gtwa}dPY@4eDul7N>zX5j zTUIqi(L8YAmPEP?qr?1ycZTfu0D9(**x z+JDL9)&nd7Pk}rm#m_c4Q>+Ns+pTt)EQF5=AGzY$m5-jsbYCwnJkslV%Bq3gMVhDZ zK{g*Q#c{#mDcb^LOR{x8(0wMKOqydWm$tKBtti!1*)7@9#QDUXg8J})#KP&Q)}|W= z&dN1Tmdz$Jj<)j>6d|<0c5h5^um?AYIko%i5GomF&bV=xK|slh*i#&MiqYnCo0(fX z)^1Q_Y@MaG^BfM`DaXyYS<2b%U34W!A^>(?R!{;f70Exq;KlOW+XonprPRo(kbz%{ zSO4(ncv}>g7=$Xhx=@N+;2vop@a^jrA7q(;Vf(_Rr8R*z5uxtBitE@W9np#hTrnj{t+PrwSH%dUl_O9tH! z2iY%>xwQQF-zl1_e59q#7CW>w}d z#k_n1*>S)$&<>}6>`f6*uI;dYDH+ncA;*_*R1a}^i#0HB~BROcRUF|2ZxfG$~X=unjx zA^KJ!vo_|eI)ry~%j7gW&P@|SkvMCZK6nIOU;-p)UU1La`fxfMc3bvRB8J?+Kj+C# zP&~N|$~~iNB#?7E-Hl1z=4{4#ik%dId)M9)9Gy1hrkL)B$u>EdxO$wCjIeIO3pUvh z)9EX`&}3F&Hj_BwxbwP57K}^Tr&C%N1PitgEP0Q+xdAYZN6MPWI&OqLT_K-c2kU9m znVb(ju&eAW^}-kp$<3XNa=FB2i_<%IN`&0WUD!m=A|HSXGB)#`|rJfebemJFkjY=iD}7{^GOqf#h|t|AnZfi)iV z+je!sgn_nM`h+F4MYOrsl`dA7H^;thbGD9ic1UV2d}eZyi@te_RP=$ONd(3X1v{Sx zj4Z+Cw2wAhWOI+u>GZm-X2Z_w&HWXEeaU)$W~f(R{{q0-QFY3i769KcbUt0eU`l3K z_C3Ub1{I4Y9{)as{(jzf!)B#147q)>d0u+-*De(^Y@GcsRTA&WgPobAMk~DNayjf~ zaWh<>@Z!aJ#d#q5#ol-vcWb3mbA<6Hy@z&8blZAX_KxRGD1|*wY`1ZgPp5I@)E{Nt zi?(y`A#XSr?D;rsmeaUd&Xbg!N03pyOP)KX8e9YW40^hprP07k4lfoWXU!)d5hw`L zUfn_|X{?IL-WBWRc)B|SkD$o~xgXS#5d^92RvmUrpfSf?E~G`wst@Knm`}nmwL3ss z;&{-mGN5V^D$)B;`znl)*{gSN_R4`)L`q#bOm@>_|^Wz4~4_pjZ1|p6t zncoO-!>H%w-Sq2qU&qy4F0xzWu%i{rQ5Nz+f8$7U3z8qAeaQRJkIZ1K{dRA)+njEB zR^jy8O@)+JNmWbqsG9pFW5J^OVlNa6A>3G^Ll>8Dm|Ct-zQsO>+svq>nPbBIEfwub zD>ooG!(y3wi(Z>4s#T_oM+JAP1yD0b;v<)nb2mbdtvN=^gKMTItu)wO(B&`J+x0Hp zUy`(SCNr7c@it4+NNAB4(YZ1+4H|p}!oO9DlHetoQmV1hr*FpNf_HaWik#VRkhIV><=7Y8% z3p>TeFnE~W}J0R?F*d}&r#)WX`Sd~wFkS^eH8Fnh>GR`USUwm zFf^my04L)^QlNV{yyh#RFQ>kT%Tl@fL5IfLqY6GSYSkyrZ5o1IDqdOC@o zKS1@beed5$&_1+&!Vx;+~ZjTojOWu{rBG>Ob1@!G zL8@?aBJ}sxa-KPF&RB7-&g9)_V;8n#g zFu4nJzH)oAbAfagEl)0837hjb6aB1wi?>@sDG%zk%pc$Wfr_5%?FZTF;n9~N$2x>r zlj;n05iC(1W$&Q_wz3nSbbqFaB(JZ>cGR#_+a8o_W!+`vlv3L-&e*znK;Pr0h8z{g zQ{*HE8pVoZgS^4ffF7A~7<~iecE|9TzSbU)n5-1sJSH8QW)Xueaq1ODNny#I_}Lg$ zlQ=$mt(rX~N%na##8Z7+|ERz<421ocM@r5Jp0CItdmBHW?Qc4kr(5<1pI^1xrH))F+%$uqDT?Tt3 zsf#p}^WE@RWioGByZ4-Gu6g+ypD}?sRM2v)79M;S=vd@(b7ZtxX$j_$N?Qm$4%_9l zr_usD{3t~a5lIfiEF8Pwcg)6tWvUI`L^hRytur2W8kHy**;4A6 z_QG5%6_gOpbn;?}+Z{{@Baw8-(MMy z^p~@+9+~}}6E*N=tu*$#-~aXPmwh6nz>rf+W?=^^wLRGo=@v>BZd;MAeDbVG^wA@b zV572|#tmh6Rq9n}KpGHvFqIZ;wdFjn6|2p@av=wlbx)><8df|m?s*r`Z-e;3exdFO zUCs)|PqXP#dQ+$;P8rje5RrJ;t;Vo0%YCY>EQ(bxHa#ooqLZvfa(shWDjqutq+?RVYlqmJV>Ug~#m)+tA(>n6SYG*hebm~;zK-7y8 zr50%vB@dlK-fbulYMfJ&uB64ZQ2dD6lf5>iK2o~;1#aJW=b<1zCk{%P4`$er$#oQ} zW)NSkuD)SboB%Fy^riXo>zNpqJE0#^BaXA~`pd^7ah7>xehcKS0KlyY_MpMX_~f0g zmRCPpcElQ-71DPToZO$z3R70+)o?z_oqQ(J^2^!2fYL#jvwlhsRa@yRY zFV2fzRLmmD`=&0mbUvVlLX=@O9V`lX5W^)8ArK9?Rd?I9s2DXcGX%Z9U87hL2#c^| zx^yYfMHK6-9*QAD5I$KcW_Oe|$OD{YJa%_mE;@CCC@L|KD8*6&u4#I;bHy*rux{9_ zpNZfyY~1+DC*@uIv=DZ0x`Q{sc8#q@&7vmv@DB^ge4&y1>l0T%)_pNotaiuK)mA1B z(gLsf^00uA5tbXplH7xcBU0DaoN)kN8Q2h{OSHC=h#xK!Q+97o^q{f_bM6q^zue z$KvDyh|0BAfL#a!TH#%?>*pA}hw#>9LHO?c{Kt#A5diPFI8@22q@?|3K4?|SwKk}q zDf=oRLAx&p8el;GT>CqLZ`%JFt`57%SS0`_^k((ABieh+kfy<~xDd~v2-a!pH;wlO z9h|*hir~2ur7|OTgI}0+CXr58NQ1G^!2mK$EdWI{A}SR=J}dpz`TqJ!4lUmWzxTdR zKcJqOSYVFt0`cWeL8ac_$>t8a5HxNI3?qiojX5X9Yc6t3O^Yhc)Zr`lHz#=O8!oh;Ep# zz*U4U)_T|j)5#C6Jv_J@58vA`Dq%QAn2kpk?std8x>8Z4)&Xs2qfVs+0OoZZRjl6} zYVS|ev!rTM%&|;j*Eopy*tcMISOJFXZ_sH*rGjT-C6%gvfww%$mbo%}R-$ogKVYc1gb0~p!W+Gdr-!_`ROqXM zB6p-J8zecd>PO5uMT&U6swHo_$mA2BQm`^UGh{s@iX|sIigG1b6{3|@a)z_6;S*A= zUK9=Y9V(F7!_LSNFV7xS`Gb7EMI4C}C1YvY~PX9Q}vwwl*$8ig?k^?ZLVkMfvvC9if zbkhU`nHmD5lBj#Tn#*bW7K%Ly8-~yhz?syBs{ZiN z?J7AGqgS~y@ z4S;E5={P)O0GoBolgtaH88tg>ri9O?@U^N?(wBF7Wm>x69-zUb_1T?H3kpI8p{Vdh z7%&|Z2*A(+HyYKd;X$!JT%GPOmucWIO8{1X&Z;)vQIfp7iTcKIdH5Le%KS@hBu=N#;Edc9gRJCIDmA?X#-I zR0@d6pxZ1f)5MoKNgr$0w`~REw8et9rBuPeR3nsHdL*EGw};XUl#i{V{QVYdG!S z!ZpZ{(M?h{qG1z^U+yxtdIgvTyYL=NbsVJw@9O#Z*#YzV|9%}N&EjXiHdq}5z-($0 z;&f7S+7}IW$|@C(30D^~st`Zm`tf9UoDjIKr;GE1uXpR1)2J~_%mvHa?P4;FnKh0S zE08N0Hd-ojiWue~ZW)&C?-Yc_lYtwGbfZ_2IEl7i1rIOIC)m!U=2oLxN@r_M)(+^a z%R}_79I1_l&L8y8bYE+JIohY7_V4%5yO01smpPfIHi^<<*Y}Eq)y)D)Tze5ZHu6$f zuC-TkAz(=B4%AC}oT0?s?_?DV0M0ulm0IoGXBg`jQf$emXv1jAD57eoJ(%;ST4kzy zf@83>S_k}HVHL)XX(gF3c^U*@H+}{;o+D~IwV?ma7oDNS8Fe5`I{^2YD{6Svt(89Y3hF}0$dBGI zxCqUSv)SaH1w~wgxoW+RYk(2jIhro)^*bpa#9Lgq5c7tet!M_{kmEUTrRgp zQw{xDHEK*NR+hV=Gc7?gi<4&$o!NK#Po*DWHy`#oO;Ubo15dmTJ7%+$ zJ%G4TMl+@wh?sn>o`eA1L2XksYfCx=f1%|_odZWcOJ?zfoF%D30Z$P)< z1{SaWo$cp&RxecI1rNwwNUAz1it&6t{{?BYZ|-E0{5i{yyk6e$_~ah4oIRXzJyCa_ z){Bq#H=pL*U3!%6iUaA{N6umUi{0?eez6XCg7}$ge|3OyW!7T+cKazyR%yyQl{{Z* z7%^E7zTy0_^{f$UGwtss(1OF@I#K7`I5vW21A1+YJW1_AvxP+z^kD6J&FM5`rdA>e zo47S7X*iY_SDsp%U;@l*zm)1t)J21Im2&A*_mFh|m$X6YMi2*yqK_kXQ997QJ^swO z3Y?;=h&gc02AXXe0S+0M!x|H5-W%1np>aCwRd*UdkrlNS^GX9*&X{x|kpAKHVcc|U zjG&7FfGee97z{`PmH=<&k$vXG!zz|){n=`}_5pOV>7ocQEQOLGRbmhA&e4>IPqBys zforQ6H&V3dj0peFQA(x_+e>U1>GijIXI(oZdh0W44DXNYaVzo=#fmJvumEOG30Qa{ zLc8@w`7O0D^Y&pFWH)qw2=Bd-mF79lFN*JEtF!u=m`fzfUmM=whdie!+`OI+I|=`ls7u(3+AJF(K6?Zfi!EY|p+r)I*YIbTkH{FTc^ z{uJ61*2DRAe|Y4=m&X(Sm4o#QTBWc1aoUbbt>Hu_jUuRNtRHgj6cZ)yND2dYS^*z3 zme63t-fySvbbuTTyY!IY(WsM#r2{K!j%L%iU5ld5XsUW?mD~#}CNZsPSFv}yD=Cj5 zIHvmW0G1aWawhZ5p3`@Act_bsLtCLL?_l`Zs~6ol38oo{_rUNvn4Nj0rFpw5Zwew- zP$E+ZHK!#c<|e&nMcH`oZ4V(hUxMpC)Wqw9y`IPApoZPE)iW#W9vA&~wE}K4>NTgqaw6VWO-dGHtiCQp7q0#_om68m^jW~a|;qLZc= z9rojPbr0N&ckK2#S7mzKeEkfn5nX1%4_XM1B~pZ^UKbvh)FP9P!?k^mO>L(Q-5KpT zC_Bn)#GGku3hro|%M}7Q_8oq+)gHN8rAnR7;3U8{YjXRJDh>q1Xs_@-)g1f34aS*B z>H-=&^#V<@U3}W)kpBxa4CwlH$!cf2aXzG~WUz`cwLN%zr~z;(2Wk;}3^c(Y93`n( zg|u5q9~_e{BXS8xbF{XbWb}-ZoVTB^fRpv2hcRe-%b!zp_l4HN>mc)G7Z0@&tn7G` zC++V6mA3};4|$bN%7_)2O($=IX>f(e-c zfN@|{o88f3V;9wKHEdSU66BJ}JYVNzry)9iQp7~;AU#WjM&`^Ff)02vo^N+)a_e7l zHuEu-q^HzQ@UXV$#{l@iQZ;*k>@dEp)e-NRb%;z%sz^?@hQ8NB5QFUV7eROJ_)89S z3jo|`)5LaUUxzzo$&FA8&gAAXq8Ap?eJnQ6oNdvZhvRrO0B@rB4#9=|+YT7>zf`1bI` z!|zuTX!rw&fxXYyuiwwdbBjPa$rwE7e;!pFPE~H+cMfz(s&wuAiKrB z1cZ7&Mys>@0(q-;@7YvJM!?uL0m146!gr^5F z@c$w-0Dup(ZrSjtIb0tBz^SX5a8Lu}#Ig2qyJq|0UOlm*F}lk1ftRE`SRkzoZ4y2}iS zgaWgMj9@OXfxP+9u4Eq{Yma=X-WyZByK)jnumD;srHor49_mRla9C+GFP37XRfvkQ z*Fv$s1XIq^lJ=K^7Rg$s6DQ-+2*4xXaJ01oVKM*!fB;EEK~%vFWh0FRDvZN+F>05U zgYEVjRq?A5KMomNb0i&+aGQDa*z1o%SRIjAAO-61#Regqz!ed1;@84G|j91>XG zY{$J?r7RmDwx^?v8LmVm_JJW-2l&zKwIQcDtbZ2_dW8#Ct7f%fgDwaBDl~kJJr6k9 zDhrW`!9)GZW$_R)RZz6x=AiLFP=6{A$<44ze07>FN};VnsYkRas=_z{4%!L_VFXto z&J}XS`e3m?LhFvKm}D&#dRHf@rfBRl>I8}dkM$2Ojf1$GBA@JpN!_D$VkS|CU&=jv z$<*@u^|-G4WtcQi7ArU5P+m3WRD#((D3%N!v66GkVUN7W>}g+PBk4v+cA_1Y<9@4J zkq3^{GoV3Z0#I!atnnSUin(fcOz*9!W=xo6VBAHcch;dOyXnsg%9l#onN=>=^M1Vm z0FP%IrL-pTF~LrP>J`|n4cnE1yg0a8wHCNbJ%_WQF)KjqTb)$J{soB z{|$dR(b~X)*IN5~hOH3b_PwPg;(iHoRW(Tci`H4!+av6R1;i8&+f#6ycglrAxj9$@ zfO+|!!eS+vK(hdO$e=^P^7rd4c!Q*iV!$M5j2bFm#imH|``k(7>fntZ=ziz@r$6Jb zDX9*i{Z$c4%bCd1;ms94Dg4ZYi~4g#`Z?E<@`zFj3%8YMCVuo%$TW1c?4 z`-!P4WmQ$&qa=0N5jiFYbxz;Mz30oK+}Ow__Qd!nBuh+Nr92U}3<|j2=(QI3FcI@U zm|~f(we=py)B@m2doWpG_@xolM*5?*yr4rSu(~RlYHTtXyjihJqITcuq8p8%K|o^$ z)kMQC1=&tq!D_d?q=@5jP$PPj;g&3U%%avbgr3ECIZHA~bJ>}CVGbS=CUl@bzX7m* z`)ChmRw^T)?!kKRw4U_ZO{=4t_Nq18NC~Oes`z@s2|BzNn5B+s85+YdsBmm*~|V1tJ(FMe30#GF+urd|3cT(QH`C?=6xG}Jgg?Y8WXA9{;1sOGVZ>w z@JX@mJp2rUEVpon7Fh1iYg|g$pV_t0YbqExgz+Rg3$-UYPYWq`(H>|AT#Wwa_VqY! zm(xMJGuqyPxHnjZKG=-GlXuUf%__<9zz)(_M`)|vA@9Nm_+^b$0QZQsXbi9~y>I}P z3JlH}s6GB{flpcdJ^z5~ADwe(fbr~FtvsDBHYXtEpDpi?H#GAE!B^M;r|wz7IwRo| z(rm*n)8}!~jo=^^TUBxW!|M2v+0{OXitt*sX=zZ>;d3;eMT^i}ZlpizUXMq#1$ z-fQVMa;-HVN3KysRTM468*mcrqGcJ6-EwfXO-#4=;vE#h5Ld>0d;Ppzz8=JM0rIuuG&ZH$qv%X1^ft98- z2`fv0P3VNfF`oq7iuL2s!%C%)LTR@gcS z353{Nkmnz^%NZ0r1KLxF4@?3+6YJ3*=;hL6Le@cAmo8kLwVdL^bW2mUu+_{iG!bcr zT}EB0!eql4|B5_veaW>fl%!ocU5@+Jq~ENRn{dhnVh)C*EC55SO8_495G!W&i;ohs z@aqW*^(xl0tv<;%puK|OjBiVuoPqmpI0Flgf#b>8xv^81Buz)%MmgmYWZRyiyQ+cf zR<}cw(XH^Ggm17CNx23f1?eM)?xyv0N-xJ4v7C0Q3A~^$zOLPd2K66oXv^k%*^Vxd8o(?Cg zBM$ZJ#a^B3aSat5CY1;nYqc9yg)8u@$v#nUOpHfnJhONV>T~5rJm10eF;lEfAx0&KKXKK&&A)AE%5dE{rWfj4GUS$)gNpzbq(A$+x=~m`;8@ zFN<#3UY=@yez@O48TFT6`9L}{jttqDt_#?+f1#*Wo!Wqq8M6IloMsJd6KqDMQ}z& zA3`+i9j+3^vl96#zzE`ibvtUvDY+oT3BnR|z>vYNw(jNO=)7_?5&(Pm`_6}+%%(rz zxE5AqvwK!+^(kqWX&&pj)RsfNQlr><^picrffXtE|Lv1Hp)_38FjVB^IJT?~~O&$pBwKpuZV= z@$8QBeq`Qva5O_2k=>Xr_(%ERzLbQ!+pSs~tT*GPJ%6pibjg)67BS4;Mj5*jkAe{k z7$nVP{kp`?<0R|a!)7r>aRw)sv&?#SK7hexeiVD>a>gjUR-%z;4!+c-O0(Y|CgeUP zd#LzbEkpuS9ym@H6yIB`S0`A!z&xQ{i~RMEe0FC~SZZz<&PL3m%QZVw5iOrDmK&Wu zM(6j}ZD%$9+B(UX6-r;X{k&I;@=8kuZ$5PmN7p)rNPcc=EBH8;MwnR5oXZsKX7dxR^^ zY0<6P86EXz2Zn2U5&90mY+OZxeq>d`?iQV94kuLsbgC=v`4~R6JD!>Nf~Fj`0g2QX zCM5b#h2hgZNpgBTGP7+}sSdz*NtfvVd6f|;;wY|{WjC^FJO5d1O?RG-e9cOsZhT}x zKA`8AIVTG{Q?X>|!9IW~&$=AMmJjs%&@VgnI`FnalbkuA^6qt5a3#KVwRNb^lYvbN z#6Ikn>Zw#|#G_#=%1a(s%zGYlE?j<~1_3zf&($5ood$oXd{fP6-y-w-9fK?CwQCW(QbM;->JSSg%sGbLL&Nis-E?lq6g&ZK9qh1~rL7@- zAL+qNze9Abvn7Qn9%KaT?NJO3Qk6DX3L}4)BB5Yl%h2m%46fioyf`Wh9DpaIxYw+( zzG@i)i$TqmA4-kIe1f>Qo``_c#CVbqViIa24&A{U4}npcaCF1 zjZ}qj;*NbmkCxq5W#0!!mB-Qo;-cYMGKmS1f#MbqLTf4nbcG z#se%NPp3e-<`3jE&!fA++c9_E&Es|(54=Q!RIN86OazL>YJawvbZV8T))|v)&glvn z7jO_*lJW@1m*X?n!stqOj3YHTu=;d4oeb=f!^gydPGb_4s3vpZ^)zl*ipj{W5Y_B@ z7!0$f-(&p%8q~EIk7*b0H$^?Y1SaGTqagUTA3SjkFPFrr|7 z#!1NT`X+6eZ_0AwemEenidj6a8%btbN?$Ir!FF=^b<kWBog6kY^k9?t& z(cRFgG7XL_`cc|!_2}y~TPTcBuqy%Nf*29{Vz9JmRJnqdW-=8&Yx|!5yRjbG8f4_j zkEdz}v!S-`hW7@+a$zD2gB`vNG^|`6YhVtYBh8{C_r3<>4%t?S-SD9UybmkYWFh=< zKD);S7&L2`uqpZ{WbHM-Mw1gm2xl zB`pAFsE`%=f+Z3HsD!FQ(?-2v-yE;HCs*=nfm=K*cp_BPPReG(MGhXC_+~s^Z)R}= zg5^rB)$X?I6?*dId;%)YJmM7KXx*awnF314hLm6z4X0=3TnNBd>#Do;$n}AkO(`_W zo*TQC+hb_rYEij0;uSQX$yc4eH&ph4g?TsyX9?x$S`Ti2FaSp5&iN9@Pg^>I(D3${ zOix`8x3^oUQ}qJ|eQ?o0-sokz?2)Qh?@jzZf-DVBBgduM?%{wj@ zl98cODoHVI*ria)e}0sjquurS>(|%gdfd#H+lvA4?fLaMF1odXEVIP3DP}PCj|pTc z5r(prFSjOZ25?X)bodJw`rmLi1S_9XoXuc0iI69SGXx<6lZSR^(6XNy%GJ+#w713l z@a?GuM_3v^T><=hBzh!*`Qyg5@ns#?i=Q8b=6EkqbDPO*51at-HQC2rGgD~og%g)J zQciF1oX5?)oXZ=yK0or+c(JEwUV>zIAoE~A*DohqXg-vLY^LFj#t(K8;%8U%Ot05z zHSMZmB9k*{gOVlh&Mx_4;8_QzXm;QGhy7uuwDW=zv*<#phCOnZywW!4q-7l$I2k^D zacut&Argh+Cwgbt2lwLPWD++@`AohPw@=xMQuRSNjob>ZfD@?R?8frgWQHfBbDSm> ztSJRHYjwhK%9(}%Zn$T;Lt3+T4zN4@X=(i40n1e@aYA%zDAEw)dI=ju#r~ENwGfg0 zEEA4u9eUgmVn1LAUdG})9Ydob{@{iVhtpxd!QKIA8y2AI&u2a&w`&vM+kH2;GWqp{ zCd5OrD8r{u6(0mAgr#hQ<>HB*ndepRwwcId_w$uv6ryjO)B$-UPXrr zRGC3I(n13hjd^0;y-+{itQ08Na{$g-0V@y*;g&cPS<4}@qETZFgduJhb;4-AUeCw< z2FDlnn$#MtX3g-Z+U(jRqeY0}X*@*8a<9wF9UCEE36&#{u}*oA;Wx3>J=!cE_&*|D zJ5Ru8=*SfGSWx*vUubS`Gge z73&na^EhU9$x#D1-pvLL{xg=;bi;3 zk*>!?2Roh+v&$9Q1Xm-jKoFL#qd5jtp(IIr(d}}AytMQUL8M(s)3j=sP#iv*%%(x^ z?>9JiKsf&F8prh#1Ay%|;})&xi@JoKmz;tu!Z3h~Y6!xzcRoJyt;zoW`u*$cc|C0x zi|rNI^!%pzSV8Am=BfS{bGkwhulTo%nxid)7ta~JUj~7Xe?#2_Z~v4Go_^r4PfCyO zu7iZOYjA!3IeHFV?aOIc0O0%WaZhBx=}_1O!0e3WTKRf>eH#D|0KobBaLuXiP04xh zq{39dn?hBxtRXnw(oqq=+x2wV;ZWXTaIzAy7EwCby;25_Oc#vqXm~qathYz}*w%w@ z(M4>r0kPU}yQ5PDMej^Gz7sF+FHND7HXS?QxMH`+=VzflS{;rOGf?#fUUy=q?4y3> zJOy=f#bk8WnhO6#y)FT{a~5v?YdVdySI=2EB2a@npBHMEJFb>d%L$a-!i zK>7dtnn<9^#twOR)&nBc7`1TA^~GF<`DHzPp4*K0<|5#smL7nPw% zQR1Yc+&Xee)|B5#0fwVmE2eA649TD{Uee9!6X=BxOj(Ch3v7S6*{)KB5N(|!4VL@>^YA-CKYy|X{MW| zz_aj6lo#H97PqW#Xkbj31oZkKS{fm=fkVWZ(_3Wjuf`&6e|f4Jn&5;aKRJj2*d{Elc0s*180Ry)OlhD&TbNw|?sA@a&{`A|^iKSMpMy45#@=xHmy ziFPKQ{Z>aBo_*6AZI-}#N0e2o-R!hFa`gt=ZaAd`)~R{kSHo93=r}> zB)lOtfs>eOt=aB&q3;@u=QzZUN4%=LS-ipym;egF&A~v#4`L~ z>uo=c=@251-Ex8l-V-R_b`P-MVwf|>_k$1Yd`cobN=Ib69I-*PGt183Sr3|A7z6O< z$4<7{jt6nNf0#JSkhHTUE{~xM&JSpeHp|uAt~aRfx}A1|4n(D5lo2C&=b+P%FTb5j z<<6j60U!F~qfj3#Pfr+v-VA_OyUW+>ZXNLbu;^9uAMXGAJ{Sz=S{iFkFC}+cBm6+{fef^}1|E>@;e_)%h>Pt6;Ige)F!L@ghPN#?;;r-ydlY?98wWrstsUvV|be zel3?XdcADca~1ED3XNv-<>o|qJtGhYk9@b*GGxE;!rWRDx>LZz5!aXuFV&AU)qm)_Xansa*z)597J@PX}D-%ch7&ka3qRjXD?<+@d%Rp|gY{q_|! z8NyXAL@_1D!B8rG$RzWV&jmfY^4S%2_+IH^C0zRMKN5ON*x}-3o6(nH9{5$z9Uv_cl!e`{zW`x_;|>Knfv%vvLkdhihMhfcZ1N4`Ai#OPC?~3 z%2~l`fq^7j?S#W2v!+l`d&_(Ftdl=HoG_O;!9>`8{AMr6at9eFtgsF?)ImV!vHOU081RhVqV1o?hH>qhYVZeZvd{tRd%**pANwRf|H{4I0;0R4mB_ zI-?2j3yC=5tm{fqO0iDf zVLe+G#4=JNGs{VcIayv|pan#wC`i-{|MX5`mPU88I^IB&#CDf9BnH57w@C!gL||53 z{f2x6Ds2)MJWinaN6HW&L};`?kHfBDJm|L7$cJB9ckt(EbSDdVFBEItcmgKfY)*XSt)-kl$&Z*6E+^H4|`JhC~ zVbb1K-0Co_RKnH4i)l7-XEfw%V)nY3j|aUjOjvuJMy2QhVI;}qi$R;2Psoyr8@C#= z4Pq}^++uyad;b3Y{k+)Ex!GTcMPK**tXIWZ9bWY`-6Ko14=-vtus!fH*te_1OOUWK zX8Hfan)mqM-v0hiaQh!lpxeKGkgxbI*$l~tU(T+_Z!hT0lN^R09dp9g|NgpehK-Vy znl)4vKRe$7BjyeFtKAyR^-;`|Rl-amu5s?SnQRXK9AonfN+odFf>@Qc2`X7+Jb&W!g; zKU#6>p>iK+Ev%((_IfdH#JNV#^5m0V$mPNFK#=zGXd{atpUc8aIEl37$oGdYWkBBf zPZ$m-!gNrlnXRUZC3s;)Vqd|~p}V~P`se#NYVe$_Wk}F^7aj0vw@2$ch+{f}g7`~t zUD8!-ok)kAf8zEE3l<&=5Y7F@B->-hg)nWdIU>fOVDA5x;p%}XdpKnJUZ;0BDgQ!u zn~cT=3|-zpm-A*~09-~CaO#Zl2EhCn+GB3%9S6s0G^@)(Jj$vz! zqnyzc-lI!IB*s>%wxNXSc96N)>(&hqtWBR|#|t*O7;Uf(L6~>1-vI@x-Rp22)1*RA zj%bnNBb{%Ogi@Z?*#n$rAqhT*1D$}3oJ9V6a)w~3gB24mBm@_gMeMGnCZ|!-7jv=& zDpFK!wHt27?%NzpoA|Skk%p-|7+;Mx^XY}|wf1Pa8aM4L)cT-9jKsyCqc>6b!e02f zJ0$bcbiK(d2B{sGh|IUg%gqg;&Ij!7){4WL%Vc^ziCa+#w{%{l(qg$P#bSzRpWmAv@DS=qfSQS;>8v zzEJ1}$i!5T;UwBVu9nl;a(j4uoyYaOcEJ6`;e@RCs^ND?ek?H@>EkezeC4-u~UBwxBVduKw8ZjS~iSOlW@f#AP$YO?^4oW zpJXl^Trms2UzUM+LZ&wKt<{^I!DvR644kAkXzO^#bh`1tdh;eMyDDUM=kuu^DIeY| zX1j{?w8i|-&eKM#GxBC@mQ64VHqn78y+}|j^{m9e9!viOg5R6qS&G2P+&LKv^Y`U! zNJD70z}fJK#xYGyG_F9Eiht)u5&b_ z<&&H7%XNL~dBYk3Ou^ z8G;)vhspkU+;8CGtb?uz2b`pyhSI=FUu4iz2hH!>sM9THxLl7rwQ{*JSne?8r9O@3 zv@3cS;51~EhiJK|-8_i`!~tuF_ekr7W6yGTNEt`IbHmgW)M=cmvr)Smxf)UA&~lZ` zZUa zynp`s{W`4XtK;bcTKnVceq8iP!b-nf26hSOeqN@8QD2%FXn#iCnS?H>Z0P^c0{?5u z+`mGwo%Z+V{pkRF|5ry2kfR9|Uqsrk_Xaqt5_)=^5&(ENZW{o9M7` ze;N`a`2psh#}MPTvCH-Hd>sa5EQvmf0$|GGiI<{lQFe8|{rI_`!QYc`e0P2pRm|t3 zhRu5gAnfIKLn%2Y1$;3iLe?z&=2a2?W5*18Snz+=;GxB!an-8yW#ge*TEvZR{5c-pG0$r-SKo-FrdXdI?XCzA!Q8>UsEFqf5=&zG#?w14V zzPG@En6()7>UgdaJ7IP{thDW?to2vdF9TqVZOfH(37o2tK0qXsW{BjH#c~!@zx)Z2 z@QTTwJbzgYZZ~=lLk-}tvgh{M8xvlVdvwcdELCuQ0J`m0Wyg`P;3%vJqyvQ_N3v+h zvbeh4%r&7j!UTQ48X}dp-N9K0rS2fbUypAe&=H{nvfW&c&BDtWeY(aVk{Qf_EMoxN zP?F6goibv`K923^9ZY7<{E-S3%prEwdYXa?{NgdB8{bpyny@;RUf#!jz0y5^xUNE}2 zcmaYpR44ry+S1+W;;M|R41Q06wsg|&?w~_N4l#jL%>+Ox$tIpp5B1f!->TtRqlYtz z%MoHsdH*FA*d>LYmTQfcJ&Sfj_pDQgT~niF@YHFhegfD5*b4wRUm6S*#9$wBq2Jour%(TYG`*s+d^k5gd*Q&o^}~pdEr9 zO&S(M2?N2Y7(uSxBBDZ)6pUO5#5COj8*GAEUdJ9EXCmW1ChK@G)sl0cOYenyvOKVJ zsnF@yl=8>FIcW`W4{WQu&zQqP_mLv<(`_vrRpfw5=jcF?et0wz z%qm|<6MlXf08aqGpHX|fIiB99&k63*^qHQWSq!`V9gO*7UhM~`ssMpm+cm?k+<6!} zPaaS>=b&cC0f>3am2zM)`GCuNY<&-k&<&JQ`z*+KeKkTQ=5yuQ7)WAuTv1CaLoO1hF!q^c4aMN5g()}ujtmhdQ@S_% z06NHTmXh+XJ*rST3AV!vcwkL_OrL4I#Dh-^kcq^n4b>5pgD#m=ez z>i4^f{N_v3=nUZKRj;;3YjhVbl;lL}Znw6Ttr#L<_1Lp^t);g%o*09LPTSC9G+Au+ z=bIg2Uthmo$o&0M^a2h16~qt>J7CZ8%y3cto5`Dx6w>=;J!~RUw9`@G2BudC#-IfZ z(6|s}gtT+FZni;St)a25L81f_H;B}jWjAZ(8a%J}R>*<=2Y-}7r&ei=7Ms<4&?+~0X3G#?PAod zAk>83@NDZ5z>3L!kCeorheMM~Fbg9tdl!!4s1-1c>BANsmcETjDODdOs)~YYc^35u z2=4bVgP|g%WL<8t(p{Wix8-2CIub+3)vzhP|xSlQV$dDhn>)wZ_pn0fEB^!gz`0%-t<{PoB#sT?adro#QgKO= zXs0y?2d#%YCYuxzkM! zWo|I=T`+AK4Ao<1o%T1-r)(;{)Gd*gQm0q{Mlkypra>~wTgfjCa@>C0V z`@C7%bBP2L!U`pPU9R-UHQjvRH8&o6`}>zJnB50}V?rwY^hZN%-@zb>QO!lykcwDi z{VrX2DxKBi`!KA7UV}5gmU?mMoe#tfVg0cVi4!7=u0wLuYU7DBWEpstuhJfOG;UT` z%*u~zxkI?!{cfdJ4YQr?nx!I(N^gL*6Xu9Ug=0e4_i<~MYVo)om*Z{&VpNcG2{d*> z20_wb5XRB{4h}=G)Ir>xdWwhqLO7;_zu8FNO|$uUvLl5{EDk@smN3)s?kocQD()iF?1CL2U$f z1Y(Nel+}bvsn@PYQ3K2qo?%!Ho-x8fL1(Re9}a~u1a3E($BcIj4!yyTfr+bsM2`+1tRD^-M7j)q$B%PCSr?@qhf zM8HH8d@abpaBV%flND;6th;Q9Gu&=>;)zvtryE=Wua959e!WiH<@#W^>uEiUyRB+D zQZrcvmAY#$inhRZ&1@Nic9f>q6Fai-aDk~R_B)fsdZ#I%`u>FGr?K?qv|o-owW21_ zbo7By6;j<0UEZfiJZ3xt4P;0NpUJdsHka@C0OpmbNBE$cK7=j>7a~7BbSBX?t==2< zYo&Y$h^0Ddu)kkteS{&o0rLH@WCxrp{0)G!?-Vm+Xn)Ip77@n)YTEvoq--la@011O zP_ty=H4Ch20I*)d)c?xkH3Jvx{-56{*Cha-chD30(IqeQz!^Vyc&ak! zz?Ft=0dz<&SZJNkZp?u(ucLa(Te(QVZwDlst_`9|?E73EhjH!m1CA9H1K@*UrQ6JM z)vM<(V~Cvyoih)K#mUpLSS8IpTj#ia3Gn;4nE^sD7#mGj+YQZ>*X)%};e6%HKtwoa zrSk=}1H!7+lV<#=b&g8;#i)85Lk`)bzW{_2fMupEm1G9xswTv&)Eh|Ug25C09*&2( zUDDj$=JTa$qisK!Ja4Ew>2`YbvuVhsm*g(>)QLZJA)oaHDN5$S*>wKX8D9na!Upcs z=^}|M6n)YyEEkw^uoH%>-C|CHy92QD^aRBLjwcfT{Dl+E-p;Dighm&EfK7JhWP`I~Zy$oWwo* zB9JT`&bBARZUY=>8d0RH->?{sqDo!d0?)?I*-;vSbkt~e;5`MyirEtT5HJ(jN1=T; z1V*^>z<#jNDDKpY`AUC%eSkgjxWFnD%z1ilqAaDcdW!~Da8+-SL+#$`xJ6oUXtkPf zzT6!y*VhZd3$J7t7^EK|67J0x`W0f59v)uv>(^!8t(0q4z1jol^Cuqp@|@f|KFPS@ zt#BYCj3KuQ`{VY;`IQ(_a~jhG#>K-qderL+VGzGxx5ux4e*gNWJN|akDrrZ|%<>A@ zQTC1FF@#|}GifS$4x{G;4)E*YfJ`L&0q0OYoz)ebex?Ck&WFv^{mcRb1U#%J`t%N_ z=%K<>K&o$&MERJ}FqKsK0RlPOm<_aRmDqOBLG_7Ghqc{Ey5jp%rl1j{PDbzOmifBI!u+@ zg(Gfa`koBx*Ll_e>)|6`?aj7_>-FfQgyi3Hd8>zZ&LVMk*8X^Rw$3cgQ!Y8+^tc?w zoCxBafPfz(KWICwHNnOk5oJL&aN(@_u8qO#`t;8K{ShW4yEPNRm$I~2 z(3XqWe+vntZi&n`xzcRM^WEi&mJP_VUP3ktsN_Xoq$j>i`>mfDu+QdC+G>Cb;<!IHrLQRI+}22OsHG;9;$>dj63o@Gp|2w+=Y$ zfbA3*_UeV4T$E%9O}Z-qxKM0OPLJ(?gw>iGdei(c)d7>dymgJ#ZoLM;DBsu@gG-5c z8K_7;7QX=K(6=4lTFAX`8sx`=`Erl*(r z|L^x<+<;Rv5E~K)u-QP@Dp#7lKAptp9MRBkE5y!+J?7DR+ZmnAmi7tfwB0*jGI0a; z`)*-1tcq<z3e`e8G9dSBXd~N zVp)VCexnS(ssgKcyi=^S2X+~*j!L|~|Q zKQoRQKY%s7_m{u@LBe{cTb(k-9qHdFQ7y&bEQu(K6wl|+{p`)jgwB81E4`&*~|K{rJZZ1szhYi$6b~=S2&7g9PCH8903jHV5FpFp5ck z{3B`tKlCdAeI`Nb9>{BNWB)Jv@4Ol@e$Y;o4gxSg;RgxLKdSW}QUym79gd6T0z@>8 ziS$@ceiL~d8$N)M`UU=-2W1YPJp+}qkRABr=nXIr>oKIJRBiR9``hcwp6Dym829^m zT*XOAH=SfCPZ|1mKNh>~cxBMFpQOl<`FTh4(yo zRm@{s!IP4<2wS*G(wT_+;LX~JOYkgM(3H|Xb+@4h_Hs5&WI>$MGkRgB=5r$7N19>` zNeQ>(E_rJ3@*u*OK3@>kRIpoY7{myJaY~MziZzt}iLB=gc}+6}>oyy3nktoRo&IPN zX8%D34Dx{i%V5N38oOZ}xQjH2T1IAA9*jD*LP)tunE~VkfXP$gH3aNn8UtK5+P&dy z$voQ~hd_2IFGk%~-C9az7lSm06raV0B+T7%)U6hy?qqA%_!7Ho>z-Sn4zkxDaP|qy z$u7t7id;hPnE~Kdv%xVnIlJTOa(_mF`|CFanBQO45`SqGjOEYw*H@Yl92#NZwL}c( zdC!WUdb`hFyN$HUMh)BDHdy1+1=Ayez_emTVYQ>3DC{cWi#`}&C=b_naj8SyQsn-; zEDCh9JDkky-(J7I?z>5=g1F@>9Ax{=GF*-^=wcrU<1lMEF{@avNCQmKfHE2@+3YwN z+f%+fzV&J~W#+(S6ctvRW77d5RzDc7$(&VD-H94LP1%|=65Bqx->!OyT)Lz! zB|a^ASn@SnEl!}rd|KP{aw}f$VS}YG`0HU7*NPA(7ybhPr<%)m1pX*gyW`bf&CB(i z2>wog!0_p>=zBW+1&9CA10P+P3hMba+hr>3D5W1e^7+Q|`cNYWfC8JJF7(*zgBgr0 zt&59X4WkSzFS}{4`uXu$sx*enqcvyeEHH()5QlKje%D0ONHDw!rmxreYZtel3d7|SvG|@KzdGP_UQ8bJirxZWt}#aa>uckyUu2meBm zKWheiBASBoy+hbg?74M3LG`>@E$jeatGxQSEPD|NQgM z*Xyzz!qzS)gD?7d*f|W>i1D069+wNdbL9%KC-+CWE{8nAvD+`x|3Gf={HP#A|D_V) zaoiFa&7&5rQz!>_!a@mdx?{R0L}l%L>oi?*_k$0br)-teghBF(p2ry5F4Y3lOj0~q z5w%h~uT{p|dX4^--h5DMOr^-unFL!u1|!cWnC{l=P4IEluyL5onQJQq0YDBzKSZY$ zS+|9X0jD$Ms8}PG-Gq_0Bk1g{qU-nKK{l5G&+0e>ywvI7nY4qvQiL$5t~qlO(IjE@ z2!q`it~WkYow*4j^}uT@vk7(=Wik-M_Td3C!S z*DxRJ!6B71b5&^=`D0RlSWJ3VD=`ivYM_Xpw^PEh@%0vy;Tx0s|9!c7`lzhw64Rv4i5sY^ikp znGB(=Gces5w|2$x^zUPssrK4{Gz< zAGPL{y@?jT{`V&z#0D#fBzoRE&^sAbcMrxDikwA9KPn{>tJD>(Q05R{j(GL3f{gq2 zLc_(_`jzS7$!tKHcWAVGyT2Z{4k| z^X@3;$Qe|`iSx3@C}n!lP|Tcy|0CxvKzHq<`4nKQofuQ|XQkZdbbUQfvzEPB)&W;~ z^TX9U*SkkKr1OBcx1dxCA;gS#@b~Y`GA2nYEY%%=?PstKxYyy5ZV-2BC2IYkxo=b< zR;T3~-i7X9h}I)+w`$D}4HU+9OdO!9qO{q1-yKcek9#h1U_uQ~*4Ywh4P&{Bf-byr zu+n!}FMQ-Gt$1}~D#m`)^f;}S0rV#_?>4b$JuHCf*rKfp$rA(P! zM9W+z>vF9c=FoP6TWR|FQ7G3(+w1FoSTCpjmV}OZQ7}ZDMhFf@jCS_Y#xRqLOM~Ir zoKB-@tC#72lSS~4Vf1u5^QEvI0fTl`Erd*dE2${Im@if1>B`zuJBfzfRzo(#i4v*S z_+Y3f7wj7n?Kg^rChmy-%UCC$n=j;u#fKo((js{%8wX}|i&H9V8NM^2>=Z2)i(oz}Fy?MNq*~$BMn_i4 zq0$OgtK>Ul$YNJmf6RUxnq=ysx9d5BhDT#7Z-h#Vxd?{#W5*~{V3Ed3hCXu3NvDiU zGpdVzSgGOh(-RsHEYA`AYZ;>>51`lY!pFL0Pg4s+R1AOdWWhzF-RgC~ny_wlu{%Am z5B|lGv!IymuTYq>0WzioI)A->*(cn#!*0XMTl0fo>^b=6E=Rb0d>G|b49czY; z+j+lMQ0O#^$C|#~MK5#}frakQ`9ZT!E@K*SAawB4Ye!NZzhQ$}>uQ`E@ z@@tQj-%8E4T2td8yAlP64WN#L?3~&%ux#wYV7=HS6Qb{2b28l~>oZ5x0+TDKS`Vi6 zo)*2z=ZD>AmEPiXN6z#mL?SshUXVcuKGt72SQ>#NDfsRLCGXghhFAVA4!Le=$+Cj` zYX2i!=ghqN63RH|^Id4)tflnB``VCE$ba;>A14iat?a_Cbf&w@^LfJ*_nr{AZ&?Js z-BY)bq}RVByJF8her95%UP*`)e?6}!;>ZlfcHc5|rBbo`#+otC=<2O57=y*A5szn! zS&ZP`V!aC+*tk1f9N;v9x>eT=Ms^qOZy18Lm0U?iMIhO#O5^7Ia^6oGRy#&bYz$PK zfyeoe0r0R|{P@VLkZv|W6!i%+S9uXsjt!XdvBDM6!vvPb-(_U6_Fk`t?CN|nxF zG9B@8LOL0@B5W(XRc4eiUFhnK4pc8Q1p+PYcqh#^^jX}Pxl=;0$NG`bAZ^lYk{VT7 zPiGBozb>t5QGSGx%aKYDI@pst-@-9%zqJZsU`>bYi;&Dvt<^q`kYOXroYL}*NS=v$ zb}0)emtSzLH>WuzP#MQg04O?VC0UHr>{xFABZwuv`|SS0gBlHEs}?Y$&qp=XS_nIL zvq(OEtT?;v9@xpiOSm#)Ai-`Pu})2{e(iW~x8xy#A!rpr|G2re&Ib^NIcy)Yy|N2FE{r<{` z5Tr!-^5yW?x3|dl&Og6yhl#x!_QLhG9EH8J)s>(mO~4++qeOQ*jKPU+lO0(jUDApz zuGKZPVHOD$m2|!p0cKB^s^ww=V@Lb(VN=4WFN~|<)eIQ|-0SeD>p4jbrBO!X7I0WJ zaKu6fVUjzJ+nqfhcPj43{l-|PUb0Yb_4|#;ZA^T0LQn5vbG&EJfDD|sD@Y9gg5&?O z0}f6`V43!2hs)&z$w3e&xLqd!SlPf~5RZ2+LNxqAFNw}xoxe&yqij4xprKT!wr@zy zD6BZipn-~-xgHs1oHSj7*fYx*=(bo%!Kg_DlOsUazl(>dDK=@)kLzjGCjb|s_Uv%K zCFplfI7FFkYCy8b+Xnb2D07^9RbHn2tkP)Si}t_%udSWE$wKoMrp;H@NO%8KJ+HW= zXrg<*X1C8mL!i>>e&0_)D+B_yhnP=5Gj|EG3pX{l4!4(ECSKxw6z!gs5)pZ>R1gj( zeDeF_vL3m$|A?{II3sDPLpPkFwIIzVjP7dPft^(2Uc(Tr+KTPuA9b3%c(}?w%lYT5 zX9OwQqR!%?0Eg5A+__srnFqq!YE&;8G*+9v(R_ojO8biwci0ODxMvGOe`Z_f#h8P(vQx###%NpbL5G1Zi6>4;S&d3NkJ`iK0oJ7` zVUDYDw*>%pK~nhxJU9)BcHHR(FG+8&XPzjybW^Fh5}9V+6;74XM5`!Ig9@_Qx!e6Q zVh|)1%2w=d?YBt?_{bNltsW6j69Bu3W2ZF_z-Tc<;VK^B%JfL=((uZlcIx!dAyW~I z8@r2Yst%p4BCN{w8r$Lia1bcY{wxmqohE}08qF@PJj98Du8Tjh)qZW*Xw8Csidy{H zY!W_^9-M~17(8U@F@YWLadd{j9ejQ0&d~+n;WL33Q_T@Wo9soNO$QyM;xf>=*6c!$ z&YFh?DL`lXLs3D70W{v4T2Z2K?f9I#~r9TK}^1qt~pp`cU3r$gk8ZGO`D~z=NAiJ-onu!KXA@ zWB=3f(g5_iZp@^|1(oL79iM!%cqA`yHJ|qDFsh(Je^QfosYJ-me#0^U=sR@&qB2`T!1aY^b@8{*Yba=kp7nu zG?{DGWF7cqCP}^**_1fCV$&O!1kNbl@rQe-)rwLX;tD*EP z@C&%_po2`Tm{7>Cd34B8nI-^-y@U=@3%P*z{`3iIN}txMHe?AtWJGaE0Jzwm>1mK4xxQ1Hz+{ew+1K%dVcgcQzzRt#6t6rxEJLf7;mu0@8 zrdnY~GOPqLKklbRx6H$@(u5hbnxC@=&R`G`IA6)&*&5_ax|I$a<}5QSP~EaaXzKc} z2EaX9B@DWD=F*Q3hRyQ9K?~AqfS*$D3}%b@xZkW=n`jNNoo&rVcY=V)B>T~83>O_- z5(`q6&PcQflFbzcU8@;l`U(}4`a1V`_|EK`z_#K8)ilm>Qj(g|O?J2}gZdx0dB|+5 z%4t3lr>Ph`;41u!N~2yb7Anor(vbK0_4WJr?|)vWMJvzo89cgN@>ERj8XUEiTAONN z=R-47$>Vc{!qafJC1La9KgrRu$$~(5JnE(nw84^Hnk;nbwf+p#PSD$K=lwixRwH-u zZB(lt+r1(;_B0OX44D+ENwCA5`EZsaC0RL=hJuKkMb@WY>%B#2iAm~^sRxpHI&|$P6?HZ&!hxyBJq{hLHwr-=WR6ZCm#nu5smo%dbDaxL4+^LJY?t24+ zo0c?q&6f7$>VJF5PF>8a23hYyZoQEXjpoE481wATbbWb+Q8Sjl-x&ygCt~3fzJGt; zj#F%+I~>X;7G$U;?12n}6PcHehOX%37sxBsI0r%lKIK?8xHG%Gf;1k(^SW596lri%PQ~DVD1P;9tS#nsIWV!M2Tl37C^NooxxYDO~xw513;Le zv|3vEPv`jX3Zj#)Fe0i$dRv^PU-D{E+LsJE{Kj1b$Jy0-KI&GP*_coRB+jK|qT1{< zqa^T6Kr9V1^&%5uCufDep+$sU*^}HS!07GqAA8*nb@a6KO1HSx`)sP`+Wp=@# zV?4>7K&lJuxyijw@*VV}+!dLSw5DgTBV0-A%GH0)U3 zA9r$$-l_P(AlLQHtUXdC)h(Gqr#}bZ9vVttAHIwaHe^sQTvj7h|8~mok}FkVem{bR zeTj~%kQS8eqcMDi;#SR|X^0Hm>ZE?shp*qMg7(M>eC-L0wpk~H&7sj3IX|GcF zEWorU2ARp1{dRe^E6%0jdWm7G%zRA)$i}6d$lKaHskX9g6f+qT4+RX-D zb_fRij@@&ZVY^b=PLPEgx&Als)kd!9|S3@mTmxLKQwlu&vgPCJVgjV=kv^p_)?tO&qf^ggE z3$uFueFyA?NA$5ABE)GCoJ7$O%qJP4Hk}{4aQ(&5IWd3AIwVJYf@zD~0O^g&*?^D8 z<^yHB-+@R7&qBn@tl1k)p>blE#TepU05ImP_5i9Cw^`O?ui0d#1I9Rxz+G=I={40* z;zQkcqDS1S%Fh+4d=)E>-YE5`B&fHuVe(B0I)dH2Egcm4>NoI8r?xQ`~p}z znQ+-U7C^;e`8y(CkU}MFXVMDRKmZSE6`+t5ZKRBX8>$KlfSfr z<=+-&f%7TY@OGCrYGro2Occ$rBWA8sotD;hMZJ_t1r@(QVY~#RDO6+(LeeIbUGaXu znGTv!KABZX%^g*nUfO7o7v7R(Fx&m)ns;ghq;`wxu&JGLLcyXp8hKfulQ^F{T!z=*Ng=)&qHNSM5_@X{eEl$6@1wRmMYZSE2p9Ucxey(Fm03 zaPF=>=_RAE@lKeEqVr~0%W z?+g9~ixjTH(Y#)`)P?snYzcyWnk$^HSD$z%+^x61^xc{R0Q@{J;%X6TKIM9EvOOIX zr@md&^q0i|w!pb&I#Y5F`z64ismraGqifgql%7@=t{k5CL6?>4C zIzr9I6G)SWWWON4wU}}bb#nrV!N7tmK#xR61f`XWid@Qhot-3(WClHvot%}<5VM5! zIBqxE@pOe-djmyO3@~rilpK*9(VzG~!`gC``!fp1^O8`IW`In|y4YMMY8=prhLWyk zTq~^wM&L|h0g)t=@f(+WF6}qOj}1)A&r7qOoiv8yzQqttp=>jOfsOqadhb zJla7w2NE|LJ5+cTICD93n`;%j5#mn6UAvX_4Ez{G>F07A|O|>KmaJz5!@ZMN9&_Jn2sbX92nke zKf$oyYd0ELJV--C2U?_$V{!$agZ4<$1*j#i)Jd4OQ)qiot9?c)@P2`XLMao=rVusN zc$k&M-USb2n4&o90d5BkYkjMx^OA|I`7$&z~7Emn)SU@fZXQwA6NrbRi$7X^7RFRyiQV7~MT*8Doy% zC^-aY6DodkvVt9j3}K(*XLG*!e7VD9I?=s}n43`|UAZRBbf16ssd_kp$jQTR(k1O+ zuiHTtBj|j-I#^{=!<`G2Hoy+SDS^oe&9}$<2i6NfQ`Zy>&kgR;#D;lpSZuf*Kt(pGwep+Ta;EEMxU_OJT+G|xyN;fE^15*xpOXWJ2 z3GG_VI^dgUM5G=4HIVQa0&z(6^!_TKmOUKKm&0xzSMvtIRXfr^!Pa;aIWyL>7RZ%J z1SC z@>v9`M6OIC?Uh#7){Q<=p~8&AKo+ zS89!SSn<>L>;X~xuv3j>4PE`1EcW0698WA>)+Co>d&7aD?0QxHTB#Fik+4USGGf7HbTLcuH!tXMqO~h&Qoh} z%8`tMt+ll-Sm_Ksf~cn09f+GS-$r3?(8C@yhD$=8)=JzZcc`F2!xje=R>+ddep#K& zecK)4=x72wvI9GkhO?MG6brJ>CkB+Ao=g1X9f?`qaXlJ3%q=icAq5~OAQop!so_j^ zqQ|W64)U~+=e@vL$4G|RpjiRj7sCZd9u_CiaOlBxHSiKmO|aZgc?*QgeM!5!1;u;A zR>@1TQf5V42noT3jC?KmLor{5>Dd|Ovb8X`{j^p5-$u|s`d>Sga8%WMQzRu0lE@La zy%Pq5|5+q{P?r7xMk<+$~@sB$8AavZgO+GosX*l0N7gV;oO@0g^ctK zHBjdkcz32pJO9k41=HvzPe4xy91VKbmvbDNZk#g7U%Cl$G#cbc2_{>G3P_l%!|Czs z*FV31V>#qLO90USG5JO2zvkeE1TUn{N}azG&P$U6V+@tnMx2M*YZdC>#M$%whvGpY|(^nd! zXG2|Uyfd9Mu)5J1E)Mrsg16S`vKRj5)Hy+5r8j*4`sWFAyLhs_$e|Bz4JYQsY}k{M zNiM>|XyUM($iQ3#<}+#nFkfaUo(VFv3yqfdAJeuW`&YANY>7^pvq z+p=&aRRV`J+DAfpQt)pYOc=f>ZJ{4>K}{IEH^TDse)aV%;TJaLuq?OF+E41AANfM= zv)rFU=#2=WU|HpB*^Bs3DINN6*`|6BSLb)#Ktskq;sGQ@)gCM~oL8&OfvQZ3m#Mzo z?oYDQK40%{ut|N>&7Cps>E8I_qv*%g#Z>Bm&#Pg*1plXEtv_Dby`$2Ss^X-TS6eCT z3*KHFRPX4@k4^C&TkDe&zQTigA1p9|`F>gru|9!W9SnVPn2nU6h^T5H1am|{afzz; zW`nsgB`$6dCw;uhVCDMe%O7G5y^=YTZ^k?UlyNRY+AsPBz`0VRH(l>!M7&{&-aM|` z{r8!zJ*jk1v=?|;b=Vj{hy*`pEJO{2TeX@rz`FXAewZl7sy3xRLFxx+EmT?qAk6hn zk6ZZL{ze#6t6=31z6Q=rjHC&}Igl3Xoo)<}TS$MJps-UCX9B%ZvJ*}Oue2p5l?U_m z3=s=&@EvIm7O^iW|W>1aDX4ZoQN& zfJ3Du!e{}c0sGnd?FPI!fWUDdTAYsLuQaGkXNk#l);hh&YJ=r^l7dttS^+~R?w3YU?u+T;(Fq#i8^g;9 z-+-(-)LBEA8lr9;bde2G!Hb0nH9f$}tgQ@Asvg0MA74GTNJyM7v-S1yG-+56|5g2C zbZi9#cSrN>;qrV^2drEq5V3y!3iM}p;`m}X!`H8W9;fwmIGFCBxYxK(!h5`oJp4|~ z*VhCk7!KhQWW1}9=ao`+|A&cDE zAUb_Bt{S*_@crr2gJhysz5eE(Q&4M2(mBm9kbKl0PR2dNH8IKF_4}a_jw+3=PB8M< zeMcdy5#AZp6)vdI!}vxW@OrnI4O_6z%+oqRYZS7wip5g;`oG~Ss9*VVb1++SMSa*U zC*2B8i)7651AzaIz~tIkS=p?Xs^f!okB|Ego8X{ax!ps{#@moe7(Zay#3lVCiAY&h zZSqwfp4$5({Wqj50158NlsY>)Wx!9+(>R*DapTn|(jgrLF#LQT$90ULKR?S|3RKBa z%8o~AcyT!^Qe3uG*B@3=S&gvMzpi%4T-czxBgdHrBA~?3bHdYCX#u!g?T?5iAXeV) zUZ?2i4=k+A_SbDhM8wwfYXH0+H6w~wtG&rulG+`Nc9r<51Vmoj7k|>ZFIR=Ilc7FO zQ0$FY^aAG6m^F#>wk~o7yWbAWu}08H87oQ82+B|-qz+8F{ATyPkjSS~k)5L|-6 z@(X76oig%G?8`JKoBe9kg4;SGh)X_XEz^obVwZ)sOS7;{B|jPGRsi0K^P}l+T%k=S z;?ANl_$r3v?s_~$*5!78dE5{4xFHoVVrf5m_89FLK3gq_1YbKksqCZtNUCIkFjna} zEqUV1wZmmpjQ!n&)>#wZQZqavm1hK_4)Iga;#eVRg&Z?VJ(%?1+t6fSE#?N(>CV6_5X1G&)EK!~oQ zFXkA#(S$w?`o^r-NGo8ZBz-ZL%n_Ks{rYXy+hS-PFyaus1IZFyl5fUiQDQ_cA*Sv=Eq=-)Z-d~;@d$FY`kJ)v^^!>gTeAS=vNbAtMgXC%As}70e!hv zDTo|aFa$0nh|mqCz=(v?N4Y&&PCK0RR}^Mat}&@OTyx|LaC=JYvDA0m4YI~Fg%e^v zvQX&R8Uc&_y4~yfboMN^fSo=JQ2SdO41HwOh-Zkzv(|MErwgZ2carC%af7f{gzrMX1F~89ubFf3!QE-91fjqg0o*wM_Z*Dy+8hmcc zvgCF>APg8%w8KsTtFn_g2LsCE;jE-xguuZ(@}VaVxdn{Y^*)$(U{qKo&q#O{F2S?% z_Iwxs!`<9E;7Vt@4`u85tY8}Mf)9*s-BURV(nBDX`xsrsZ<%3mZK$-St%BXLw>?-KnW0E0N|^B@u2D{D zUhC?I3TB>HjpVHdzCR3ro0#WBHAIPyMJ67h%^3IG^wrPGFgZ-D;^<|;=rp+gwfn*P zbq+U)VZUv4Wg+l#32xv>YkytP&E_*|^lBJP+t;dh2guoe{rWzPs>K2w_wuc+9dGyZ zWk2gxi<(E%`3F@%rNP11R0~q-@q*(WwoKYW2JbA&?uJ(4lpPIx(UnvK_M?Nnr{q&&!-)ItdQ@b402*BG^`pEatdx|BaR$6R>ZVoAiaFT zDY-x3G>`j_Rn54);dKEo}}gW_bx%4aTW z#`F%~&4%3;Vp#Dkz+MMaXXfyMTWlSk@`8O{01yW23!g@jEK9*^rIM6UB<~<;fV`W5 z-1n#MhccOZEwNs1tT*d6f_2h+7sJ;;a&e47tv_v$5ryWI{^CyMlieZ2$oBkem8g)z z*+gXG5ys_Q6cB><)a&?hA>XLuL7qtFfW`>RFf8oAl-&yG)Pc7J`p z(XHOJzX6l&T77>1^XqXt%!d8Z1^~>ZmD&c>-dAUtUV{qab~&u4!v&ZIc^eItf$}BeUT}Tp(t0jY10>!1k78Exbi8WNjaB0$W$|{`?#-2m;6Io^<1P z`7DN{E_K*S4Y@2@U_s|Ti>(1Q=JVykaEFk2lq48X@b*I_PSk%4q92}MaJ?LM9`^#? znOluOm99bajl^tnw!^$#U~{J5>79Yu&sQSPs^tsDXk`~vI zJ*s+*vKq5;jb$lxvDN@v6K5?$sZ#G+XV>ct*SL0g>2Ss@2^)SRQ+$U5cps7~&o1HT z1mX6$Y{sop@iSklGs}CVTLzP)A#7T+lfYv7OEGgzmvorbu@RQ%&5U>1d=hsWC?G_l zVWJEBlc*SCU;_gCc)GwDbFtQmCkr?mAuIbMSB!d_*Y97yfB*B(W!AROGt8~#KV7VZ zF>AR}Z+8ddF+1Rej%R~_IgOZB3&9(;sj>#>vm^5dAf`zvsRcOL+92lZW&qr-=t##a z@qvTRT5iT%pRMYi&aJg1hm~qLcU86Gt(ItzX<2?sbNwMj1=pq&|Jus z<*2oC2kDjY7**RYNwKE+@jiJw>=vVTxhMfJ_v$=aPJV0aQ;n#C6Q+c&xK;3Ip z3%No)ULx-OFA|eWYEK-D0S*eM#d_?d5$er{WYQaf;mW{`HjG&-+A5V$E8*pXT&dB9 zw+W5#Dy&?PCz)fk%V;zW^-+>PjT&v?Dnj^|1(WoZq7({bxbSP2SSf{OIRA6IBICTz zQgh%`KRc}qfd9bX|K0&dm8RXS?Lwh7JKk;{dT`6Ox?=RcZ4I@yeFcxDfVS@dnvRo0 zXB;potM<93%g`+JW@tnFhR=6p4Wmf;Q)cJcPiJRc=FR*E$=&TCQppgjK9@c2Y7K%X zP7MlplBo=a+Q}66=PEcr^Z5vR)$t-1tMfslldZlQ*#(I8*t=-W^OCM-;`Tvd6u8Rh z7jh3G+=u4$cP_x61ZVqJPuMi=#?3OfkWq7Td_1ns*Sd#Fg{-y*Lyk!+KKhZ!pc}Qi zzBZQ0bXdvv}%vQ{@rkR*HDZl%ld9KP0NyIf8Sj)gOV@QnQl}L8yi% zt-<0Ph9TM(XidRyu;1zDA(Kx()_x!2KCuJdOu7}gu2x%YVu(@Xwqh18=jXq?3A!>Z zq}`bCQ|fS-IaK3kU9^=4jXDG+3A<4m#PF~}7wS7=dyl#!wA)a&7Qwi%I(KIU%;kC8 z^sMjd&W`70zgBb%Ch~xmQEPPjg9&_*f*MAt@nn9iGzwOKAGd48?DsBZl*{?3(Vx!X z*Lk{M4S-=ySg!I%{s7Oc)3xegf3l)#GoMWLZRlo0&J|4%V!AsjEdt6D_<2!|#Nq~9 z*uik@KT1e#^MN_^`tZ^s#Rem08g?x0$2pvxI6-1z%4WC!?dN^W8puFFJ;H1YGzbXP zYRm92w!^KKkhsB^9t0Rg<)WO+ zsl9DMw#$S=rSOghh$X5;g(N#i2}m3;M%88ydG-B1BQ5DyO>Jrw++(%DRfo(HhyU?$p`Migb2L7srU8j-(dEM4 z;Bb(UEsW2Gaiq!nbv{?j1W3P6p>tNN4_WGsM*UV5N#AMk?>hkd>g$gV*s6B} z;7PlfZyEp-HJ==i((>uyVFQj7k1Vp@-pwBzRek@<#W3ayk6;Fo#1A>5Js#oT2d_k* z_dXv1|C6)>4aP$Y{&?N>eIB>VJqy4|xQ}(fp9J8jGg={%$54~iyK_oHD(aS`b`EY& zS_ogmzm?6v=ka*;d*ji4q zq!=N^U;+W+7!AAIff=}4HCW%aRempoDLn7tz zuOde?z47MLeH5Hn)p!RCHbk?EV1Up7mnG$4<|e$PtQv@C^HCo}qAHZTajO;24uQ|+ zr?jU1mrE$ME?Nj36(x%a=3cq6)_RYvAN+|fgWqk@B;71SjkQER@5drQ?Y$(a#)Qiw06-RLu4 z?k%t1zi#KlYS^v$Jeq-q_A@}b*nu~W96Q`QI*4r-&dr((`?WIM5EFtJ-^%KM3zc>Z zkB8myd|D5i<;drk?GEQFO1^8bU%Mu^Re8U%fa#A zF^j22bd~S4YGhcsN;!vRA`uw6C@T*J{SIS(z{IL>72DLry9NrP{5kMm-JbZ^owzXQ zo?^eAcoTIYPQr^+_BF3d(eVy^!t{s88(@FQfx=E%D9IyT@feN3`)|wmn_LIqw}+a3jK> z*qfffMcGP^N&89+smCL5;XiVf!O~h3X9S(E?~SlqE$O(rCp+kqn;Iud6{QL&3eQ19 zp{IxK!msCE*N&qq?m5mVaLF_baThSeAI_D_NLCf&$xQX}OfA`prRD)y z3Mjp`7D6x@)r#ao7yj+d{x+(1knK1c#r+o69NC`te*j=>)}u;eFrDTWQ~OA`&1u)_FnS9mmp>lsT)g=I{56lj_AJ6Lo9dO~}Giur8a6-Op$ZTR>xHYLe&XF-s(-;k)Nqjn< z4({IMQ46=EL%m}K#vLE5B?j}1?`#8N8I0QMoX^# z;Q(Ll>m>;r)&%B?IKtZ=9q{L;T@Tgq&K_1EqJ~%J2MA{>&6^K=NHuf|Natg6s*&AU;u!zlP#2LoI7J=Q?dfkdd#+!=O>qVVF`RV2EO*` zcux4{?pTevmWI&)};RN8^p9x=q%bN6$iI%4R~Y)(LbOs7imS-Nub2BI6aytBXHOXxq@;D?YmaE>ng!spjc_flhw{@ zw)0^*Xq4pz3atJ>`d+sOP#P^Zu;kdzC4ildT&g)IDSL_s42=x>V2t6=X!gZ#MHAdt zC@=rO)_{{a(w2|}D_sw~>q&)PF>#3yjB6O|{;Nv{eaC_n;|LmzV(`Gq8zQzrino~4@YW3MBh8ncpk{wp6VH9B99M<5#Pq77jbpW3ZFYJC zYPTyTlvWiq()D&1tX=C(NtVrLE*`&Lz-T~VVx>|nmes1(1l&DXY*MJ(;A$44+@|%* zs8F3KOdJjg#-nbV9k@zXx=D~WR#6jNbwGBr@}T}^c917RI}ihUGuz=h?UQS*-e|cy z-|skd`C2-e0<&xn5IIPBS{F-eTe41{_ z&>dfs#_1-~jbhsEV<&YSTU48)UZZ3H++XaEfraV0JPL(*1T_g-yhk|md8i2{boBXX z4hMuYH7~wMqruTh86=|j_uEizDXo&w~h8e62Uc2p$H$5IFv9mj62dms^ABA}&YucxBK1 z?R;|UWyKD7vw2IbmTsE;I^p?oPx@joeQ%!i3iC+i2@%0KKL+W>Ur-8AWW4-`f#O4q zWhd$e01j~rqCFF~vAG~1--CL|+j9VLrRlF^tG&Qu;o)=F;W#yoi7<%JY-yQ2V7`So#Ca^6V07= zQgCdSjFy%Kh!kQ%N!UV<0t1F?T&3W^pwyYa`5etqf}S z;_+-g<=MnoBU;1vfSPr{9VWUc4`QS}V9sZc9h5f2E;eA;fk|_n*;lB5P+5Tt+<*gG zpN|viE=2c!#}E<-+?QV{yeN@1S*gRCzu&1vdDc22^Vtsvd&efOX8W=Rxb1ecs@9p` z8Iwx}=%P9S8-aG4xKirS-hf%_{)TCY@pRm4X#}l6zVuDFTk&ahq>mI6-d)-!R}yMg z5G=|39BB?1dMvi*KoH4#?`9Y^X$ypaRy!UKi`W486xOe<06MbaWaD{OPl}^_w}6gq zI$NKvBJyN>h@>JxhWm{iF4unE$(uS69_>qR$F0b2kN)D6YCVHmGQ`oQJf38R7kVvk zpZvrMq3V9lvZjZi^JYco(!I>>vK+$_w@TtV2VCU_L!&u!>9;DxQM+n-oIKCy7z>^z zlT}u3qy(n?X1lh=xq=z8*1*|8^50p|s^*HNDku(c0&0|sw5Klo-#Xw@xoxFozY*EbT!=(_qV9$%^hEB^zem&)cfQ1M#z1X^)rt^NB4k!R<_uP7<_u^|S!b4>-C! z^_Yf1pB#qIPUT}OCuix)>6|kBFkjtm)>|B4+&XU|L%PA#;f((Jd}Zb_r?3ZYYYF^R z#$zju@-1__F8{1Lc^*T25;!q#v| zqFi#ewg$jG`Wt`-&47C*5P|tzC`8r+HXBt8`zp=BXgWqHcG2+HkYL#9jd$0FJBMD~ zD#YLA7HkjRK%{<1Ua8*L+X>W*5a-pdgRl{(+mjOKPcFh-fc$bO##d2f3 zd;R|PdcMBD9`x@9Gu1%wqc37G)UpFGwQ$iKHVd6ALz1ACyGCKs6eK2^iVZ@zPdt?U z6yET1iy=zh)_~Zx!BmG1$Mp2V^EPKr`)X-Nnl&7a)?mInUf(lFPKSA1FMQ^}BL%Ms z!AUbpE@vE1f~h@LHo|1oYgG}MgrN#l!9CbCb0+MA4f5J6i2Q3Pmw<*+HL-^yWn9^d z%X~ua8Sv0zMZwxnyMpR{J&l`{YNKNh95$421t_4(%YULZ?_yIA#Y-2eB4*i)<8G5a zRrYlU)76@37c`rNHJa6%z(>sx?Z<)6jviC0J!7Jcs96=ZPJ1zXbI{Gw}LPG-}5x9&rA+Whh2TBjtb~CaDIPIBxBbT|wZtBy6sx1G2M7p+oIgYV^sw0Je@gW!m1s zvZvlcdp`|i!>PPD+{Zlt4nmA;LOX@@FA$n@Fk~A*tdNohEhlA&HZ*Jfb1FKC>%{voaa+_vGwxwagi-+WdzPQ7~3M z?za20o-DZ*ZLP^=e=C$fsvw|M+mR6Hgi?BY;IQ6Z9#^C>DB_9$EOOjKPx$R^7IDAo zhR6uAuNkYaKfJFM55bRmse4z=tf z_G8NTaWY%mYyAD|`}t7sf3SPFV?bfWO1)C}6n`76H9_E%@uPCPn9VSE&jl`7IGxc0 zL(ACTJb(Y9xbyoLe|;hQ`@s&lBMU?f*5=F24&j7bIAU4Z4+sXZB1ImZHsZ-fg9L-A z2OcpSg~{-q`bnPxzV24^*q0~_!_ke8{1F4r2ZX0@C~^csc($GK9c-j^uEKtE<7L>}A7 zK!hrtu>z?ZqGt3)P)u#-<6axFwnI3xL^@4nEog-v*uDy3Gzi6$xZkg)!%hq1o{F8- zv(3Rhh|r6j4x2e6EGDC2g1&NffVCoG?&iyxwZJuoUxtl+GI5SPnmRj$j?}b;Yc^R3 zm&+MuR<+iI+Sw{UI594F*T8W}jTPP;0-q98yq;vuK5w_?OhL;hWVJ=WbQ z4{wDcEG$+qja;nhE3n;q+%d&y$8d3QfO?k|6%|T;!04h$pjfkkvxDU2E=x-gBc+Vt_qPzA%?(+*0$phbgZah zNAP?cH={x^YFW!Mid(JG`r;)}@Jqua!bMfDXXfIO@Soy)M5fqtv7Pj4aB+y5gE?Gz z=2NaIW9R^_6VHGAfxuRFzKwIzNWToflmaSexRe`>CQOX{sHSn@WIV)P5_PMmpk!oM zIvADZKp6129IL16@pQGAVx?^D6{oRxt!u0T{q?*ZH*-3u*F~mA#34W!{W$M`-Szf= zd(`<)AEhUKP?_;hpSk+<^aaJqLoS0zD}m9%huorIPr>*afa7ewg1&CIqPYeK%Kbhc z=>*KG_0qrtp+Vd)45$HS!w3h+uG|GKjW2V+kf{;d{BCxGpT{SaIE5aSEXX09{q!krQ^Y-Krf%VPA8I?KuHQDjel zU72_uDAaD$iLCbQBAmB9uzO~^*~%LP3qmWi+L+x#$5XZ*yQmQ~%`u@f_CyJ8DW=nL z+@bw*x!UYamIv79@M=9CDDGaY5G$}44}0;*6YfT%#cI2l4mvHwh7Ca?^Bbn(tmkrw zW#F&X3^nVIH!uR-M%odWr09lJ&OIx7*ARxIE4j41xDmPxW zA6Dw`4wUn_y9==1A&ClQuB=Gk&R7Xa&!qL~et2T(Ik z>H*IU`z&U${ zq3({R71{$Iw=lq;pPo;)#|VQL5y`bK!q>Fzuy z?%{h<4uy(lH|?Ms`Yg4F%bf>ILEW|6uO{@u{v>hPuKU~%7=Fj!44c@qXq?{Srx})u zh`AZKU86X_aktxo!53HU?`t`RnFhsh0io>(2^h>bhs|WzYxkz>?E=nI0a%RTJUTsiQiZUKkC*I zI2=VGR6{RDWdF*p59_Qk;;ECd*KUaHW<6&QYb&&dQ2sN$db86CX)}la6NdI8fOU|O zjrlq54*EJvR9y8$hH9b>4pkvKUv9J`pLztNjs&8~jHW0FoqtOKKVV1gFLxJ-1lOa? zy{u-P8#R$Xa5o+ny#|8H&S3?7kxF0Lp=yX8&gD6+$I$Ot2Yf+S8dx`u?a#Z?=dMhe z32EXa!<;S(kbPa(alMc)cdU9*11tyV5Cxl>VbYo4nxw_3V|#lO{~9w?Z_Vu87i07u zm;HwI5Lr}+MQv8gZa%A0ty-xz7>nDqC$T%4!RhR^X(q%5~m0f~0KU9NWP z*`QrPORL1Ag1lrt+?BKt`qq31V_-0_)peyxe|32r7yU-@QzVddMf^wW5L{6Cm-O+4 z3~9a`8vs|@)BSNhK@KOZx8uq7_5|Nabh(F*{K=W)`hoM%XBhrs2K~aAI4D|iblm0a zbZ0~YXSY6>0Or7A7KnA&lDxFz{B^a)mdvjB9j$1=Ii@j-quYTzV)FU4AI9j{?Khx5 zhlJdk>`gynLTRoTHHR}qc7iDi7^dw2&0-M+2_t7_7+@ZJJj>{o>*vQU0pNu3ebxT< zoQ|t$DKYpj004jhNkl-MLIqjRaU)cQ0(0msCCD@10L5lt)^X>^uy z_=uX)02m!$K39&{H?`;Yq?Ab+7`ovol*)KSW50axIKXSBIu0cDqyoiL$UNX7c}8|s zgm7&7@F+693>6X_XQD8Qt>0R&7t`1p$xU+co+#U8E55ic69iX(0g4u(z#lu&WE3F`o8 zg>#?E`(`KCXt%quJEljBL0^~TH>>-{;h4~}jDsZQknfx!URyrcnxPKCj2 zv)zeDaN;u1ffYFhs{molZ4uO?Tv4Xb7|4YaEM~!0SV;n{)_^fSFby(zi)VR*SFN=W`S2_J3;eA$c|g

    c=ZO34S>=}> zZ)r;qj<4$^UedFwF1{xKgW>Lf4rZ_}K|&N6JzZtHm7DXvB@$ z%hc`;hVt{mUI9ZSV!^`TJTeeXDn8ut7|wuHnb$C@sE|_cfH7vZ%c;Np{^zk7Hu4`I zA;hDYHHAx%xKvE8b|-pS18jXv93yqT(i$)4Bj$p&Fu94BXBt6Y&v>CQo4;Lrf6J5v zA07~-weL%&782;QnLUbIbU3>1#I>+?KO;?bNuOd21ZGQGHOQL;16%G&-LT=DzHW** zln~ZCbGt0H8GaFe?_c+Izs$lVZ~grUBj`1qk!h^LCBS4nobaHhHRw_cdD{JKl`NQM z$;)+$^C;L#92rdMlONv_iOq14^J!ps@&5-pbMVwUd0eo@N8}H3BTO#VL6rsNvGRxk zBmJ}*GztLV&&UAyF3)N)2ya0OeHTeT$ou3v$Mp^?7g$h1lYDRkD&0j%6a>+bITxp8 zY~a*xH!G3PU&>YJA)$F^E>a8CJ`I7|Jv*p-Ejw)LXsPTpn(S`LGD=_fasMxG!58~} zn06zKV&Dbc4}Dn-Zp?VlsbV`^$iMAWiXuWJ4X`(<8T^gJsIo?+6gmoDx?wX6>*ywY z9tN_K2Z?by28}|TTYz~X*kiFxDU*p?@)8)IVL;p+&$j0q>``vc9Y{Njqm_pTJJGo8 zgi@8aDsN#fiK>lmzh}>MK{j7PU}&MZbIyMjqk4a`+R@B-Ny#}3&h{Up(7aO%8S{55 z_3@C}oNzCJkf>Y{hCb+bI#ANa>_eqOrh~6?{2*yU%4oM6FqqFrOiM=zsAevof}QJ5 znOk)3Thj6a*$&gWOe+-x<>m|wMjZ2q6WMg-0m^R486?O4985>sCH$|7wJHdPdTX>gxDE!$L?>l@P&`|aC) zc^zkicw(1CItjjJjj71MLX4=LCjj7ne=wTuj)B<9F4ZNtmt^*q8N6w*4Ks%O?fJTF z#?}Fs+Oz%se7j~9z|Lt-&&({B>-O&moPlA50lmH+=L0+7C1XS8<6*mrxa_i9o7tg7 zCzWR1p3Hoq7Eg8ctuTX`Ppx#Wag)^OAY^xjA`|A;a4vCg$q={a|O1;%&E@jd4 zi*o@@IZEMOjrO25zkSg;{_|74trhEeUApPHRZ0z}{jb~`CQpwARQrv|dO2>lx-p3P z&Gukfb7E5*tvk!YKGpve`P3($Q_;kKPp^RaaJ=isT8@He% zQJ})G9?V}^pMec^6~KfFE0|bbWu>efAx$tAZUz-fLhPY7 zhD*5DQgTasL|`oDz^kR4d+8F0wE(Dd_=p0@=_3W)a_!H>-O^-adSo>r&Cp4z@$`~Q za(^!hYdE?GV@SyiVFeOY%N~xy91@1f*xqdR_RJnu!$$Fw0Nh^%;%TY~%UFt0AE3WH zI|W&mkaXd4Mkf$nEsUCCZQaFuuzR&rRp%JwH{f73s$j_E>|m(1+jTp;D$N*9=lxa< zO$b;n!$G%?$QAlvITh~pulSoCON+U^pR_<(M=A&gqCkguNFDIdFzPQdq-1BC8AAU6 z;EV}E6xxm|v`N?sSFJ6!ht}y)8PkLhM2Fwkj@EXo&a_~=I|RCt;JUKJy+wgO3`MsGY{ zGsJZ*BftfQ0v|JLec`at?nF={l@PM{^TG2Tkw>a`&Jxf6gXtl#0?(lAjJ+elU z66AijLBGGEhX4kxZZ2`H3NLg%QD&nHDTb>cEY$48D{;+d<)J+o*kbSt2Dh{@|HFA% zsx={a>vs|M(6t(+8^hZQZdO(F!forOxBKmCGU(V7iXr99J`f}9f8&+(MK|grrayp}y*t{K_2pt;?j(Zh z*KP2>l*M4bV;S;g*WhX}Tx|Ad=ajNIzXxZ3!m(EQ-T{LofZ8LB%bb6Ekzgsbs|h*h zPM55cXk3rybvJI6^2OFngtQWa$aV_3kGvBdb|8?PIbYqH5^V6$1r0((EmyO z>{%)vPacvf3cG5lh_q{Vfzjo5O-!_OvdaQQ962Q<>GNOO63AEi$>V=JsKU|!Lxfsy zzJUX!9b`;*L5h%zRChZ9-i}+Yg-U(T5M45?3d`a(4jevmK^He)cv5KEak&M7^8I=b z7A2}D5*?8CAt$k|4yVMGTwaV$jtB$?jS?>W9+%VBzzIu;&r*MN4te(w-Cf<-9alwogK^MOk)$IYu^QjtpzQ=?|1UM^y* zGF>dD!)_hQq&{>#hFXL5_2Gl1$K!U(44D(A``>S_+vBz!H^~MJeIVxEb^zJw2v$o} z_%|v1-vGE2Wtxkq{Ki8~Sf*mvVgU%5Rij4RB%F8Mp0Zw>b(zrNmI*yD8fZn_(Cx{| z%P@fG!s&Q-x<0Y0{q@UARBYqFp7+BFUX-&r?tUclz+o&WvyM*>EKVIo7`9B~?>tuP z;~B!oW!whB09(lA2af-abCB8{qyY`+K?Jj0S_tD2b^5TMqR-C?6fFE@+g-99eI0@A zue$h3m_-0bK)AoV2CeT{3|;UX4wT4Ir*Yqc@kkqHMXr}KYlLcuAv0@R7#g&!tR#uD}`C@;wn|7+G!P*_G52g|hP>9damH9#s zMTS08KD0G=soNb}#;qGW%4b>N!_^p@R$51Zz3%=}O#9`_EE2O@Lvsb;6_Vl!-h-0d z{DZ0+=XIg`O~#%E!ka-2QSSJ!(x2K7j3hoK)^E^*Yoxd1WSH*Fa&%$qPUpY{&2i!N z$^>UJxA^+Glca}gk;U-5UESpzwWLUCr@%N!Sjv|yM>&X^PC-PBO&_BHrKxkN{nfg| zqIST&b(k7CA1vGaUOA7(^ARjnLvH%XsoQQz!y!4kclX5Fb4JZM|8c*X&^WnDB1u^T z*OGjFbETs7yOlER-8y~R&RH{A>%=&dI`sxQ+7~tRp-k|XEFDbyYxf8*rcAI6fE(;} z@NEc99?UIW?tk#1$v|+T8Y;aHqC*^dXfUeb1LCLRN^e+`UoAW5rNxAJJN7zVOx#0r zR?P6bDixVV(>Io!9uy~Nl-4L^o@hXxe3;k6b}^me_Mr62ZldY1-$rB%3!IS7lSl)h zwysGxyhPOb+EW2#?*jb$P)vXZrFKL&$tW4RC3`QmZL+p3)}I&T_|DX1Vqi z{7l12L2#>!M-KfLf6y4%|5k%#5(d$qVAOz3NQ074Fwl5C8{G=nq2cEqEL=BJJ<3@1FpS4tTp_+9yd^ zvthSwPc^iXxU2Hz?s&ceMQb+hw`!m#t9D%|n-a63-4;mh{;)^FxwXqX>QoQg z9a2{pN_m~nJ>;ADF!&b^c$6lc6@es|Ts~3_uJ0K@!jB)WKEDlaUW#)34DAC-MPW6* z++l`Dc)PYL@zOoj!zAY|yh8WJgSx&De{J3UW~(_r!x(rADAn;27WJ|L+sf729{*{- zUFf77^l&hvKdh8po9??-tb<_+jeIuv67)K?#$d||=ptvGD_iupD)#Sp7x*K$-K61y zlVEzzAUk)dDE-w1{f{2_jST(QNwhqO{Qn6u;{;{Q9rkXt9%>qNfw~0WVJnsS;ETbi z67HN7jg*V-SQ!ccYme#*AvX(g|&iM;DN2Q!>(pMpA6c~s>duAw4PM0 zT>f_+zj%M7W4DT&*%O!}IxvvUBJe42#5;rw5IZc;D?JqM+8`0nU*$BXcn@WxED! zZq)735xx-|g(jF>Ewo$hK*-`-k5C*_wzPm}8ufEK&Y#KQM@kLg8_?dw48MznLHk#eo6|fj!5Z(j;_w5mMklHvM_F4_j@w=Ea@H(Jog>nU)>BGKoF&@~_OKu`}yAbTQ zz{o;aXVUkQ)Et!(oW%&Hl(@wtX-W7rEsD!R;2OGLh{QU4S$e}6{Xm_DdZP0br-71v zVgmRSL+R^9@0Qnf)32h9qkNz>Tpdp?-=qge;*g% zTETSO!w%Svqljlmr8~ujWV>5VN9}64!48-Q5gGNgwJAulLc)H$i0f4kcpY?0?{+xKY3ih%K#F5csk6|J-hyR4%3x(XR4h><4 zR?6tEZ!zT71y=)RZuR*Z(j3JHZ7UI@#nXS59 zmORBEI7aAi)Ve+YoJqR#sC#X>I)+yVI$%t4Z$9y$dnwxKGj+f+Y))Q06=??0o4A5o z5cgoz9&&ibcG)Cc(-qz=o7kAo)T{Po!);r!C`Ctap}^0%+PmIZ(S`>9|D( zpk3s`*2FYS9-5gaA!F}`hkePQvFZ{joZK_(xSO;}pHPNJz2)&1h(0GTCo`UOS-;7^ z`=_}Fovse-^6{FUL}K;Ggy2-BxbE{&EbTo{*cGU=@N$?8dOfZs>Y_Rz7p6*P7P?fl zTTyMWK?xM>yyf5e{tAabrW+l6qgwYei##NH*y5CUf61ItC&$}V4IXHL0`Q93I0UU8U^8GS@6mOgK)X{aNUZW zl)&C4qjSXJDEnM=$7qqo$EAl1Lo`~PNs#r+3OJ*z}1qhST*azPuxmGLrIqtUWV!0IPi=2%^X2AiEI$PNqXf9~+6m`V3@^F2MTtq2g`odnd`=tkXGSY2=g?{=D;B1M4y>Pf zVD|Zp^l2?Nplqwt1V5ES2WCj11@^&7hiWe9s!G9ZGA;i6s?4&k{Cebj)x>v0?lG9c zkdNMDPEtW?)qL23XE}!QpT*{AeUjnd zNu(V`4qbEzUTznjIJf(GHv_{vp018zEPYdla}NjC?S8*x*i%oApbrRdc-|gg293*p zC0DSHXT4XxjaI<7ciWctw~PFlLJWXJ#;>;-bcl_+(}Ltm(F|zyD>%xH`%P3pRWes{ z`Eq+~?dtAyKI~S*R;3wFIj&|fG-B~qymn#XKO6Pnd0#4u1m7Eg25eQDtT^vEN5uSaZ>RtPz?6!6>s*=)Vj5F%!xDP2TptXv&Q{0T z-2)vMPH;PEXXCijtVQs@D|~+9l&7lZK-<9G?tF(UhHFI?C@;eM&BK1F7t8i|kHkDu z?r66VBaGKBmBTzzFHoGpHxK8#N>k3SAvI8{21oUE@u3L;nB62=aQOmcPW$J5hp{FL z;9LnW!eUM1&o!TXIbx7QmAoDJRGw+&2xSyy6w z4WS{|)HCFK3JN?;y^qIJ@_6N)86uxGl2Y`@H6#rmJyZ#Uchq@E(;Lt)$&MuUhKPVe z5NEkQ+}|}f*JVIklSdYQ-`sCB(YVV_^s*k3dFac!L<$;$IsemJzWC#^hY+mpL{H?Z{P)*CRy8Ffz(Jm5B$ zFbq`g$--nZVXhPA&^tNsOJqE?v#eGn3yeE;bmsk7?o{Gtfw4v2HLe}mtk`*ng2b8* zXq4OblTx}<@^}g@Km3y5G&!xef{ddeI+pWqxHQg-X38YZGQ6W(@NY{ZwG=8MF*Jtu z7!)*{;E?ynvxS|>omO42i}^HyBM`<57fkrRMHMi2`V?AY2`rru9_p07pRFp%dahj~ z*Ps;sm_cC1oFqEnG(i{zToZc(#y-(L+kVjT!j7W#1bOfFVmGYBv42o+!_&M04ZA%Y zd&wIW`%~P7c%_Nb0C0pEivjR(jrEqxAcegylOO`C3P%UL7*l+TL;y-n-Z{^=#Mw53 zj&yCf$gTKwJFEuQc~^R)`G$Gpt{6$HegD_*23yVsQ`_=*6HsIlAs*_0zwXzgf#(cq z3K%XEfSF^3iy)UT);jiLSPOnStR_}64d#sUT4IVzIwMwzn=K1TgHyXW$`!n52-C76 z%;0)DXsDSk(I2MPUx11M?&@xh8Npz-+R|7F_bEun8?|qH4NVaw0Fd2UufzCt+|L4x zqpTpdB-LB}I<`|34g{c1!zCd98Fgm3(bsbc2-X|qZ$Q9Hw?Y7}8e(4v+%K9mvS)Mh zGG2)rjS=NarN2YBdbSF4 zi;L?K%q|SD?Ni{V!BhvlJZtGjfb%DE2rrVGUtK1jOkW6kk2HqxtdTY*O9oJvMW-Yd zbbEHXoU=gd?+RcswFa(T&+nTTa>OpWsGUG<&-_JVDan=bKQ5%*zmg@8hbd`nWCM?uFG zW7e(vi~fJ=-a|og?b;TtDv$&ML=ZtpX1(=UNig-S+meua7VG-n&Bu z3Zyk=7@;#@tJ|l)R6-QSA{Phoi2S0lCa_P&-hxq$oeSOV;%C88CUtxlKSn-7uQsi4 zqci13L*B&EwgNk&e&@h(>Jp@#Uc<>ty3%eNdos!`%l*4cgW~T>A6=Gdb?4S=e`jw1 zE0tykVeQ-x8bUYXWSA8!CI#QRZQ5tV2!=p#crI5nmglH2`(VAcTg_I}2viIRhQ&i4 z+nK)f?r=H93|qal@`<#-P1oew!rB-E6%5wD3%Q?dYCJH8m0TEid&5j#LTvx%h}MAC zX)Y(%VKdK$SRy1nsHb9ix@k9#dy~nai?Oq!-}oe9?j8NsA9;W zA&cyj^9aE4@elyU9X*;Z4;PD*Oy<8ZU z1HMIKtBz4`75Ss}B^Q-#_#w5c)oJg5UwoDT{CS5ANdTB`STH;r!iXbgl|`G#NM5DE z1X-r?V)V#@CWU8XY(^z9(3DWF+Z267Xl6Yf>>M&^fdhtGN8#IhbG%kJ2PC5uLwVna z6ASCqT_hSX#R+m-x75;ZsGryHyMy-1tgH81Hhu@`d{btSVB&+CP;S6>@KNtfaAsUc zSB6*O>7pjfmN|G=yMF=!`OD|Be=5~OSIRVIhDTfr|tk^z0a}pY?jQ zi<)#qOw{4)i^@^6i7&U)ydS=OU=5rU8v;6ZwJcn<^|yqP@+KkM0=zf%v;H>lQ5848 zr4b_my@+5WAZroF*8R-A{@r<)>16waJ^GG1(~Y`+QE%DlO?Ee<#JLUgrQCb_lGeGY z-5$z&hmFhqvKqw!(rR41uftZaI;k4UROBb+2-*#UqtGAN6`iI31$m~7z=_ogKf+qB ztxU3EAMQB==EAqpWq|ZdMF@P7aA+f+U@}Nrw69TGWBILYB3-XXrW9tbe7B#?HY|2_ zEA?Vrt{n!eE&}@~$OSBsV`nNo%z0OWzp!M+alB%1>GDlIG|;uCFojO!+{WzfgXFlB zW7L99p7>i}Dv-5ErPit`w|)<{+pIkj{rH}vL~Bq3AXif!M*3T_zBDp; zzL+nlb=Y7C3Y!jB#mCiyxIdb$w+A?-pxtE%F#Fa{n!`D3 zh;j4~!G?Hkncj<|8B>H7Umj*MK%XnEHFfYqHPN2(5{hX6!^duj4is%o%WUZ9LB<(Z`Sr4Hofd zfkP>v+O19s8$=sIbNoyg#wpEnT8?dy*Bh*e@Gf`c?d&7yTqV1;x3@+&Un753-izt5 z*G~E%r^Ee#3zli28D}%*Gs)LimC(^3R~bgzt%b4gcP6F*4Xi7t-a8{q--9M<-&RcQIdzRzQLs+x4mxvUcGZ`b2?%_Lw98MIg4)Ats-CyJgn{9Z?$Wy1giujX;T zq5jz!QPZoEnO;CR-WAr#9%h3Eauq*+_0$JSis-m%G}3hT1ie~dG{yQ=sAGw#cAH665@oyqF@v^VkLyIkL?-(BXF zIb~5pW}&76z|d@0{1xgIT5S0199rXif4c<^O91}Of#+s^?o`wageFqFrDsc3hlKlU z&<8OmVa!>R;j&CNOh=S`!myzeN2;BPoOl(Uu-49- z&63@tIZfeWQOVJoRDBRHIZ5$4B*C<|4(PF|`G=shlqcNb5*0*CA6B6t1A7QgAM>2X79D##g7wd4w??%#2 z&f#4mh=u|o1*N%R(TD`xR8GXS&z}P^!yvW+G~s^&J5rEhF$iuL^Pq~fzg~;(qEQ>I z1ZG}+5aY&EI%dx)PhDu1^crRfM^JT?8i&oiyv<{I{m`kWRF{pDI2lRzCSQfG7c~rs zw!ra+MD)_5R(h-b(OViEu$#Pp%6+(7a(*&h?k;xJU)@rR2k_Y`JHY3->fL+=4VC>9 z4&Kvd+Nr%GTVRRn8k!iLZ|wFO^a?@hM(qL_jB~S0n5$v2q4C|@jF&iU+>y`w?XaEY z8MW7&EdiK1;3%@7gb4Hok{+aZ9!yEXGWsm;BLQ8U(df^2I#-@gq^RaltI3H_zuOFq z^ugC}wAdZD(|$XSTuL+2mlXfa?1=+3qy%H%y*Yhos25L;$@N7?R3#l*NZ91Zq6}^?im){ zY%i(3f1JK*YsBqv3BdMBdmWOs+V-|QAO4qGmf_oJ>IXSlXQuZ%hW0$ZEaVR_4d~AeIA0I^f<6TWQ)| z;#=rH_?AZ%XX_QsFbCi+MM%icBrDyIfUl;*|CI|tE|xkvY1r}MsN!u}XWCj)MNQh~ zGA>4L+gaLab%yKHMYE-D#^Ao0Ci;50mYbxzb4#&bW6FM744cNE`6#{H9FSI>kLq=s z@xDZiR2~4;dibYD!yk&xP?HwOz-Y^v3<8shYmqjK;udz3a7qIHMwG5J;-oiZq?z<} zaDYT^d{ap_B@erb!ff0S`2!PpvL7|mKyb^t+T}`jS(?W}iJyaE!(Dr5bog7KPO~9g zrMnE(E2Q-T3Nv1@9!XC|e+YQ4a{Fp)TtZ)uQ&o&yb&9P%h>aEowS;NJ7RbGiDnuR_ zMY9Pe?lNPQ7P|Uan8ya4x?rJ7P70neE7CoONuULBGp#FT2%UP)VIrm0c(K5KZGS#} zo7Rw}52EA&Qx;fafR1nDkr1j+3V*2{M;qCa*LbMvpsEbST_gIRX55FXG8jzQo%9mO zrnxc4r?YgKj;vcxkj1OUoqEK&&?O3jJTq9^pilGAGhJy~M20>(L9%Uo`vIQpp zzTrHeA$97q^26w1oXwQ8w^A7->YK%Ci>m*y#*=6Gj{`C>XshsClO z4OAfBNdDO@0Wz5i|>*z%FMdmD*Ba&d2&2CW@YR2e5wx%Rss4>5!%%Vi|L1IObs3I zsMGFd$LDp{u7%Q{9j_bmo;$cP&fEH4e&4Bu$u$65oLo-Y~m0&g^va7_R|6G zG8ha-P3;=71%!zm%q!t7i)Mqkpazy< zddL;%TPMsh_XtVD%hkqo=#>laR;~)wT!tm_nrtudrW3>_kaiw-2c#ijId7C>CGR=s zKwelDXhljEX84ma>#aT%Tp(MaB58zCD?v^N{IZeuIIuy0^)~{)nZ61zE<~!!Y&ssu zXSTuUnjmd?JV=_3T@Zxf>+ZKQg;75kH7sx9{Dv#417NVPCOM-9_##7$wgqIZ=6oMB zs=g=1e3i>n%JGNUM6RaUC>_m~#blt`oRqEw^OuFEz(wR+!l@*sczC<%;3{ zbf;`$wP5++{Rr)anhoacKK5EUS9s`5ye`-E1rnTnl2F@1|vd34^uar>1=Rqzfk( zTY{>ywM0K7bbxmE`KTGZm%nS5RRO>3iPR=IN1qRDU4y_~!m-2qoD z8NN-M|E>}#glA;^uOM*P@O!v+kLPaMQw|bXNOGWRU>}CKUAq0ZWv@&AUG%1hd4FExDC)eD1+KXs{r7mMCXwq&7;m}+(v~VoSx!8jX zG|12LMy8p7X*R&z7=@C&3LRbY;vJ?VnC`t5eJP&et6Au~2GUiN`$nYr(F&`rQNQ~3 z>s}(#U9Z!lBOb)3{Ys-Y-~=0@WV!zO$ZVG1!rXFcz5|eMtXA_yKA~qR3czJhxV_-V-3I3tk|)$tKnKyc+s&QE zWun^6oxfau>txzWWm zX#n2*gjv-~%9%Di><^mSb2?oav-tDpb2Dm%ak{*Jfq-63bGHtOu7?+0SYG^o_I$PE zTpze&8{^7C_(FPl8OLmYb*seXJRMDkR%guIDkW&@VCu)!j_XyCKi$w%W1>mUT4g$V_*eSlgokh?RuD{4Mx(1&Uo1qs*KlE z#oB)az+Mjgn_jruAG`5uv)SpvFbZrItoi^u@(0s=JT$O^9WaHT5X!_V=MnhokPi#} zC%mLo9TG)Rb?jJmYB;GLOWz8*)Kf+JL4?p zt*BhrH|krluvEqs4L1c*AWQ~|3i5V4R0g-`lx5cc%H8I3hH3}WrG!l|IYG$6L#iRW zz!BSEdAc($x@J~2V41zP3k?s%4`U|^ZWWc9%saE;1ZAF=h=G{{ywbQ zfpK{?s;W<~LHTs~%?SWZ&A$^Z(RrvvdF}v_MQ(V(z(DsB#c?u3oK&x+g`Rn@@%&D7 z41$%v56$xbg|EHzbF*nS=(flX7{F;8iNZZz1|ZtQGqYj*>4t_f0D76#&}wSXAl{iV z2HF|I#V~RhW=v}?v}c3`$buLQg>FiP8H&PQo6@6p3*jZW`p`jl;?@8LnLWP7od$%_ zs6}ec{#5Yr?#!TRZJ=$hniN_``?wsp^XX(Xovp}%zB&NbbCx?dF0=T;UsOnlzaWo` zV5`>xqsa=7YaA&)=i2yA)Q~RB3O8ap)0V zL4`J!3yhBifWZ<_DMi3C2eoC?Y^N9w=qR6BY4cHn6{2RjZ|Ow5Kg#JmFOXeXv*B}C zH!3CgAMGT~Knz47ig6AdYZw@aP!oiUPgQQG4sReGBGsk~t6P+{{XQU@>`ATRFhgPI zhBNYVr-jPT&wbu&HG8wmQz=k4Z!KtQ7Y;AkIN7rAMl!E=p13(f3>R+iMM-X;#I#@R z4`6^~x*SJHXM)bdw!qXRJub%UDp_6jSr6Jk-)yLT_o9}Y!TR&I&3c{gX#4owq%rc6 zm*8ctDcQ1oB_E1lNeg}w%g{uy1~10Uv}~h`F`X{zgmF4Kc{`Fq)Ek4&7l2{-uHa+> z0bsp0-pyix4wf7+VB*1hLGEaRiNB*;$ZE}WLivcxCp3t7`VkT+150 zK?PC{V$Z%+KXEL)=9*D;SCl_%WU+;KUtPwSiI9wxeYOha{CXamu!v5vMz-25CjCTe zUMZO|o#)u(r1#Ycae60HvMSB`XzVTf4$Lf7o>|3}(Rm&hjVJ z*MBpj1`8T2EF8pC;v}>p6pWZk!@=1u8jWcoH*h|J=ToPPjUidZEgJW0pe{eX)oRea zvZ6({U#Z0P<2~xnPq!aGKc$dA!Wf5M0yCcHIMr=KywuY|{*J`yl>zZ$@%HV9)>ha8 zSUd-mZdr~2PQOjKi?(75>d|_@dm;MLgrBN*8Wb#bTAIhx)zDxYM7us%-3`>_j~NYH zU0>5NcSOU>!4Ta8R^0O`ohv%@7z0;(C8cIHulni*>8?n3g`)8YZjPLDQ}&6Qj>-9Q zmV>Lw=2yBexG}d{I?SCF(l+*!7CFr5OJMu0dA(fghmf(iXout+no*QMyfhd>CN*dK zG(&(Ici>YO^F-<^1GEzOaSK{!f(gHj(CJh$8+8-@Bt&xO_4it5v^-ub@28%ZY}+g_4qDBXI;GE+YpKPsUOOrch0y~#U_(QK(KNo> zLk*|d0xuaPNH|5ff)q3z(#~k-(`-@6FMmJ)o@?#8ptrxRgV%ZpZ}spzZgs)9SxzU= z<@zix&7X$t5U!p!NFbx>93`fz{Zv!O0SPtpj1r^DeWLXm)d+*Woh-PS=mpCU1Q1IB zj%_xo)a~hd-AxDWMl#)9jw>~P7YNy()RvnNrF&Y(TIRdK*V&CIUU$HixJUnPseJdr z7F)jxNjWx~e7HY0i%|cGm9KYG4e6&zqRtMaA9q_Vf>`&w?WX-!XSn(N+>JYpC>hUI zYU-@nZWbzGL}W|Jyt<+M`Esc^hhLra**jX;9{{0M+in+*XDpCXrTsHz&Rm^hrMKGI zcy>chD`znp7%uk!DW$g1MEJL=&Md?qt+42I9&theek5)9D_2h@)Y<{58s2 zpM%Wc#gmgLn?A~gd)u-tOvhBJ-*dP zElvf1zkYt1sDeUyz8)NcY*@UlHM(!6F=?LnggB(P?>}}u(AfcUML*uu^xfgTxpko( zQs-aO00i3q>?fA4KWKC z*AFKMWCi6D(}WbH=NWpR{pmN>g#J;UGj77=DfPy~#6pE7{Zn4R%?wF`*nGn}B`+2< z+`*)J2vZU=yOm@XGbUC^a`bAXnTa{0H7pf@8DBYl5Oyw>oC^XVhDuNPo)iU7QSjXW z2lE+#wBOS_O{0>NDch&MTrJj=v?CpnA$eZV5e#N?puNfgzuO{xslfM9kXhv8LDE6@ z3octa?6*5T^jJxkt4R67;UrDsR-cz~B7d927EfQJ55n?bR@7 zz{nSy<3-Bpn^`=l>OuJ=H@{N6*n<9Y(l{itpl^qwTYs;&N6UkfFWqdk@;=@zz2bsP;9c1CnjIffo?mZ*x_T_bL{*a34$fD}mTfTbkHr4G3n+F|J50l-5Kz_W#W zsG<4B;x#wM&Biy_Z$#6riZo<(1_btjPx(J z8!8(^`f9$=#$eW8KgtQG{)&k@ioll=baf}-Z9#Q(Z9?Q51Ld{jmL?s)-A%i#&S-sS zNK_OLXL2`Uax|N(mk+o^R3tfvjs3~3h`njDiDqxN3T@b>`T77@{Vc_BPir!eayDM4 zgYFyXGYBr%Vasl;Q291f$K zRNizEWMF4Crlb>)9l^(em+M5$obs96ahz&e=g@ zJ<>>6(0?LeoMrONI_QOYQ@s;WEb-9DEZ&_AinHVp`r`XDNDpNUp5O@IRhLnhs_)`W!hyE1$!`v zibJ!CR@yyYIKf{GFg~6IOgyU|j-A$B|1Q}8->WmhLn@U#B$CE3tFK+&PrQt6s!Q&d{|4^=L zOt3Sp(wSIgLSZXF>o!h|gd;N0x;{uo3sW%ifU1~TRv1A~_4$_unmEjQhRgNkX1_Oy zCd3@%3hVJH=OUSYo5hU9-+Tod=3&x6f|Syr-|HdW-8U1GeyJaZ9Ek*3 z9)@b~fN}6{36IzYgV4-hjYI7i5Ra0*fhL$fU-(2slH?HOO~z)QE|0#8(E#Tk3N>t+ zEDKZ^x0l^SM7L@Y>zm$dX(6h% zNPLgIiB{>a@tu%mV0R)ugvX4061MI9|(_XNqDE2)beb48cJu_`qO4F71fwYPT zHpZOTEj3*VLT(eFY#8~5+CVzsL*5Pnz(JC20i`O2vS@A9(%XvKg(_LV!rtvUcx@e& z+`uRXJaHwH?bTClL$C3@3F==2@c!_-xflr#!MqPYKhMhv0#w(hYdQMnb2y%~Jh7tt zdR7{oTn%_0J{$bB1%(FD3*Qpg5gZr%V>ik_^uY9K)C`5P6%B$H05(|&V~;tSgtKxN zdIIUAR2WR!u9CE*t_A$?P8*EeN|l)hFsFk2AAE~(+69@T=IwtQQPTnN`&%O|cJNSj z(*e6r8IxH;}hP0C+r| zbmMjp-#`FZF5;Gk^U*;dP6dD;S0@F&T2o7#dz#=`5pzCn7P&mPIn0=tu;V617j-z1e%(t5# zpd&@_(R0M=r?Oe!m#Wao8N9g;=PF z!rld4tgYFD5{79uv{B~_8n+x(_^QdoyuBY~mgc!ychI)$?6QS+lrX6o*7=u%M)6pg z*asyu)5c@vywVU%jAfuanZxydEV{7le+$|fW3DS8fA#lNNpSSgFSUW1v5;=BV{Nv* z5Q*$*r{!&;PaIGmj+JKP{{8XtZaRZ+v?RyXq^AIk$++X0n}7DvSZ})6!7!d`FH|=t z<&p zf!hFiG)T^cw{Z@u18|?y(NG1VX^#>Z5Nuj#7im-kL*tr$17*Nkb5*M~2l?g=flW3Cvxshj(WbPDS=yDxGVV_}y&t8+ zEGw4l9dpMlBlGWczdqo_wZPVU-L#T-vrvDzKFu2s8pP{)3(_#i+lU;N?oobH#yxPo zSNpKc*3b+|-7cI+9LQ-tKq%0h5owq6#aO3T^Gwv@^0@blBPtES+;9Ri^4D>yAOs5P z-KmdZwi&+TlUv)T!|aJUk4Z z2^#dt0r35_=!YNmb~>FGLp8~s&gN(~Iq~4$;P&v&c(>P_JB4E&i*Tw~ar#a!A54y% zMbL>>2NYLauH0ayEs6wnavV01HX>*#$9~iqA{N{5+#V}NBB}TkR++nlm#OINaKByW zFkj$#q3R6ePLfBU1dw)bys+m(lRL&v9M-e3PMA~8F&X((6V_c*BJgyo23nA<5rQcy z!v=!m>2_3?X0b?NEg~gw9Kps6P-+I=ZbE!D*@~G!mrkL26Wppybyr1s=CVWDZ+$JP z&`b#ad~!DTRCzBSpP!$1%a6qu;d1k+YfnxPm{NpSbF(Or4aL;eu!Xqz0e-0dbY^=S zPabjdiBe^04nPJwSnZUdBr?$kdpEk2gw@q_cJ{w=-;7f&Z&PiFq5Kd$vj#GXfLSz#4>Yr=Vff1@@KI}Yv(1@uI_NaG zx42%-diQ!*le33B8}^OI;~a@d*Uu6%AG#`t*)7)H0fn|mUcQww;B(~f=-$t zJ7C0Y#p!HgR+P?cxtwFUWfET0(+(r($!y_h(6@V8`c&Q?$F`*z;YkjzvpeUH%R%%J z#c4j94qEVbl#2#hHoW&M*c_ZRw$(LVIAfq8pKs_zD4%q^-lg}u?w6CHCVi@zp7y|WP`5lS>4Wk5YQWaW!1gP%@MuG>ksA+MaKq6Cc?HG8)aME$8P?UjkO zT6&2kg2rubq+VtASkhu(wRA@zSEcNU(TQwPmXS5EKl&h#3Q0{5431%sYD2kK#*<0E zl%apNj`()dTt#11VhfKO_$^*MiA%4s4D<`xP3lYfoRZ%nRV(6`pEPLYq{+e zz=!~fe58gY;RmyE18q=TAFH+nq4%cr`1?!Or{MZ4;{GE5RvL7R3}Fmoop7W@uV3tg znTP{T3iIo^-h%@jou%Xs$(UCNmQAPCRD1nat7#PgSlljkPG{>MH7UyH2khFP)MTr& z;(lf5*m;}dCdG1aPSW$rj4oE*6zd-Vu&p-T;2s71#|MY1UC_x=ouRd97c7mg>w;P7 z7*7jQAsivvGc%9^9k4R9aJ(eU&`llfbEN9nY@#z$x?Q6MoX=sx1$Tl0qYAQoKI8WH zbpAV|=kE`-k+~WrgA-?4a@|N+z-!0}_1&Zt_xt6r93_}ZKpZN!eqa(eaM7BS8R->Z zUZkk;II&b(8pvz#5`z+VdpOzMqyrs$;_A$*o2T7Yx06)dW57iADx2Wd+F1Z^w;PJi z%*cZc?u;B~zF_K>GNoCHRW>;*8qUEq40<|%Goe6P((aD)u~ZksF+-kv=@15Oe zGix*%4LaT4Xw+{rgz*DO%Z((L^7wMTl@wANVYzr5TL~%+dYUhhf@eWD_HpbKN&vsn zSx0w}XS_@rymGs)(?-4C>SyzOh-R@1?idWCPyu3xK@PwcB(I0}57yd=GjDhn>p(-# zLG7_GM?kS6G4yM40AJYj((|kNmp;VO18Ga`B$JgiA^LF0CN*hSj;?{;j z;NH-s$0=Dl8|xqhLOsP}1e1(ZW)I$HqZajMnoFR0z^99P{kzJ?G6-+B*wonGO0bl3 zSYkX+g)m_N{BZDFAye^7YNh4I55PYH?Uae(n7mM(80$IQG(o_`} zD+ZO*^XF>oD3&Dd<+`}m*twoK=Z^#3FONEiz4*ZpOG35DR+-cBe826B0XtyEVjZvp zF5|llfi>Loa`9{DljHrXmGkTDi1uNs=EfMD&ev2V%U6FXj2#A7X6^S1w_S6&pO52w z)NA*rN7%`#EKJ=Z-_-8v>cH zM$r0jILu$c7wXqt@Ha%RdqQ+%_ZAJ5o5*j2fkkB8U^xJAK##wITMEh`bMzoy9r2c# zXng%3RmbSTU?g`s_`M@FJMPo77{kAsTfkZ~@1)5eA-wLOPurg0--mU{*VmIy_P2dL zY~r(8NneMjbopfj;EGlIX8Vsi;BqHkT?@l+v&WW6J)vXr$DA#6)0$w*1aNN9SW8hZ z%Nzn~t~#`BB!`p7X=)Z76S^}NAZjlVy9#a$2d^Nkad!!Gr^Qyc+kX#$E$HP6Palga zG3f*i;vZVIxDAwgsy$Rz@%+Tgc|UE6LEJD-0V_AvX;Eg?uoUOe1X>MSKTx)XS|e_@ z+uh-KikEz~#ccIT3NU?S_s7fCQJDzIC?dCh9jr$GrI9G?ycL_lu7o6U&XB?BbXNFr z9PpJVotshHpnA&4-^D^>=?d6P3)qrlJ<0@t6J%JYeg0X}>I_E1en&1FDT9WI;9ovs z3tSJSC9H=X%%@%|Yj@yUC&^Sg`Q2_+$oHPj_eYGNHE+(6N^hq8P;L}oaord)Q%Szy zCsvA=%_t7)&3?Wtq-W>G6s8n}Bgk-cb|fz_ds-=Rfb8&Dc@mEA^mM`*LCuq9w>)UV za#6z$cBx16YynsMa#)O7jhIFp=vsqDXIRKFzRZ$Fqo?YHncFEZ=~!ru6;63Zj%hya zmRq_F`lMCSZ&=hTV&8?C*3^{q@ z>YF^KXbCNHrhW2Q0Jt7?r}9P5rrtCH&E3o8y*YPvlyP&$&z~xnmeT~$$uu4OEEl$S zrPE=5qP(9a$Zs@`pOB(3V6ZofZI#YNp-mubl;S|@2df)AkRcIiyiL1Bi~7O1SS=>Q z6xBwGux#kJ+Pz+at;BdX-yF33KGOn?A<8R@rkSZvzOzEm1wrLbQj3B0#=Q? zoGT5hNBSz|*n~gjdiZJpY12ENaZnCRuP#^j>FUd;-#%W)gN~PeoDT(|iv0t5z`BNb zsMQwTQCK&#agamns$Lx@3a2p{xWLy&0QjBScZZXHtn67?6a{lt2e%tj4f`b6y8YtU zo>vnJqhIj2WI;1hJt5is)yvuu%PLdyuBKov+B4W_XzdBr7Afp>NenHdOQknxBx#5h zEm%ZT4%Hx$fvZ%85hUEPE`OJMb@gU>j`4TDt9V7*H6<(TH`;h^b`0WHe^^ZuJMHJA zP8}X$&Q@ICc4WJHW`X858~Vl!XEb?MEa*E?W^#cMG(8UF>?i3JF7CAAqWSC2W|okT z;T&LrzR?`XjXyjze%wsw54-IW>fu87zTVUm5DWk&8QQOjF*@b`STH2dQWSzc1Wopb zfZU#CY#%$^;WG&ExYtaAK=sJ>|B7{iWmqDHd4uK<&|+-jN7!Lly|lU08Wt3oM(d=9dKc} zQqDPby_C(IYcB)xAIbqlW?_Q^nSt7-95bX4n=n zr72F`r~4A*v_*74HeqWxHlfQK&inM66tn6 zE$zvRis|N|ZL3Q*!rWi(iQQ}v%Y_91p6^ZJ5{iw%lH+iK0+N*|DJMH0`M>RTerwo=y?-ZFd8Ja;wmFJW=trV z6p;E_VqZ_yN^+}@Q;qjwc)?`0$cJ%QcK~eO`)15vuQie}Obf>;W7m}%g6sFn(P<~F z(b-CSeBK6hn|$YlUcTHv)d7384eq5dVn&-(xp1!S_1Z50%zoIBt{C-_z$rO{Ll~lF zjqly@E|sde9s6!gTRLR{&(Z&q-3u8m{HS32Ed9=&rV9UX0PPpPqDkr0Gv4drTz*sXV}{4lC;~#>ECE4__0RW6zU@Z94=!%zn<>AR4*1BB~PB3?8rTV z08HM~N&q;<1WV^gKE)~~uNdR#9My&2I*rKOnN&UKbDp+PC;BVE&XnB>ssgVZf8TH0C- zjp3*H|ZGoT|QE-T?Q)+!oNTSrd-5u*J;=*~LnK$N1%S zr7>PJ7y)*t*sA_w>!B~G-=RB-u_G2=4PMXcwQ;*07ilv@tYowhZw#Ws2s#nhl>g5$OlD^RtjeVW>6pn#yL05JV|nZGOdWU(yLrUzi>M5!t4!AHH(8&iEk zvxv>sNw#m#&)cpTGz@#)k5x*dKiJiM{51g9@qzy`HPT_#oUzk2$7>wl4EpnrrY^29 zX6D|zOED~$+-Z*_Y7-@K7EPmQ*pI-vL3=vNg9|3R%;h&30tV#%?}Ji2TYxaJ-FXk< zKRtY`wAS>}d@hQNn48eUD%N!^o(_~>x+owwOwPStr^)<5oBlUrx)L@@Rz1KtZk9iD zD=v2pP?Ew;Dx35Zq}yl9{h1jCa^74l#Q>qE?2nO1gvBkfGKVuK9S+xq#E3}4?rO88 zaqM0#mkx|PJ?u6Z63|P69^XpP%BVzgGfL?ULCsK^{t*@t@_m;GvBT^(huO#+BL+vM zol>BVsxE`m_7D;{22;b&~7DROojhs_)=D~p|6kPjD}M!bC}M*AGo z$K9J0>K@HFKATB9z!Y^+jJvw9VE5a@{Q>&eVAw+}2h1q&dc!;wVgtBbgHARA`y5#w zOpwQd=222~>6Ui7xF%dLliO*D4j6ZD=vg9lx|>IBX|QMN8tpn@A8n#b9aDXh53S35 z*m2A!-KbW3Jv=yLtJPbBd~-bQ7IJN;li3b^+acu3{Y_;b@%r{&A77)dGEsffU8`m+)6_D{aR7S zU2SYl+>$HpcH7UTgNL3zMjR3%C5&$6IHYH99pd}n(z)yGM%vf1gEbE?~VBL+P9eXsj@8V7G592CCB zAn^~J%E;^zX_TNQ#-{8sAg)(J+Fx+?4_M58nk{fl#SLm^E<$5A7A@mO(>b}pJ!pp- zqaO17kPwSOE#ykmF_IR|Dy0ss$UjL^6IH(AfoX=;2^@W;^kQ1Hs$Z+nU2gInm)3ph6PkSvnG5`;w zey8o*;IbGHpqScQQ4yQrW?+On=QL76Fg{g{NX(EEw6s=R4wB75 z-QR7ugxrz21|jJTQ?Qse&g@|137ObsX>3k)WY-pXum4~S%@CFS8k$HcRu)(Qt0vT` zkhmX|mu!2wa8l&FM#%Mmt=)+yvQEFZ%KX9!gkx%nF&(ma*Rz~&32Zu~n3%3HjNETF zdK%%Y=mAgTySq!@Jpq8_dv8y-&%5&hy?CCjBQLA8*LsHw&$Nrud~Rz6;A}Y?^?D>w z=oFUsN1qc|2&&}Y-A*j`Ub~x6>4yP&(&D+?>A}w|pV4C+TML(kXPbzlOLF3?a%Bh1 z+f=P?>OdEiRZWnf-DqaMF#Z+w+6z^kTKK1K@43=|9noPsA0-j*z+X8fjm~hgpt<>Y zoUb87UN9W1kdg?J?OB#~;wIf)=wR9J4>Wm`FgLYSZCZC=p@qtWNubKD9ti+PjZQi# zVDK?x#1?}(`Z_c2U|m8YgS95SuW28s^A3#4Y-{J34*_$IV@$5Pa5BX^A-60g341k5 zQvc-}hWuZjpPye}7(&?OAH;v10l~JBWHs`_uIIxN0U(p*$p?Mx=W<-2XI&HwEyFoM zGov1NUM)*NManW}Ge~yB{1UetY}-kFB(WJ1nxmSQk~4$?#M)mLxTHC*HqbHcsIZm) zYx_&zNmCN(8rgOYtg_7fnF^g#Nuw$U)x6a1H?MY=EB>?u0KW+U_lxZT1F_OkPP^Tc zH+A?9mETtNuScEDsT~W$_|+bv|F8!xQT$>~SjVE@mOFg^{Jhio=4|*X7=Kd}7w0wM z$<$YWCqJLJ-F(mr-fE_w(U@{lhwIL3qS~?A3CUK*QEKYiH2)BkiZd;RO> zeErkI{SD%2ck6tJq#{Hd%aNSVz@xg@#~Ns)kzWY+NiBAWzlfw5ObRA7siiqDczT7d5YD?dax_JD+pR`T0E4F-9M7E7 z0IPIb(HaEnF#=|mVKCh~rsl~o9*%tY<0O+)eYvJdynyWCta3&jj2$U`axNfhOM!ks z9i4U-qN*D}^i9*@V3aS`I}IGtQh+hQ7B%BX5^xU#4LU28n&3!5g*MrV+7CS&gjYooQgUMd{x zK}`*}le!#FhfN_kh%rj_#HiQJsPltxX5 z$^qwGiP9%YVPOO(h+g`HEt6`AYxAJ)q989q`zyF>@eOxnx!czChSKM3fj<@qNbkt& zY2J-mlMO6|>D;xM%k8m~DivW~#RzK#WX+9vcbH?CR1+;4zBce9VE@cT+q-U^gBU)r zD8QIhx}!9Q95iws)%9k>E_egaUip3-`iX9hq=k}qV_^yg$tvtzsk4Fwx506c1QN2L z4NWgDa83O=5L5-H$8jsFAqjebsOGD0Tn)iJjf;WLN4G?FIO!+V`X{EoyE&g%9rRuA zW-96}Hhu-`vZFqi1;hRJ`8?zR;NqwquuiH#7Esqw%k^de^p)N#Ptxj*lK1?)?PvWs zRNAn$igxOaZmuo6_pl7vs#!-=We53ue4%c(e#c;xWWN$fp%(T zsHsy(DHgQiE1a;0r0R>BFHLqvG=@`S%QMayCl^)Shn^GRP37-1Fa zime^6`dJGMx0>vLxyoRs#ejJSn6h**^x#|>!GcH~>q`N)-X6>m<$Tem80GwBHR;G3 z$UB!wM$iGn!y*XcK|Y@qF956zXtiGQF3=aNSlI#@*p$oOy~Oye6pl#+yEIvkuNZI6=Y-#soCzc_X=PLe z7C9iKqX(7;&6kNH^#72_Eu#|z0!_&Ys-f%a|n4p(Q6Wm1mxt<(r>?>rJbgB zz*B^psG-N{=#)s7+H6EC<2oBZtHNmZBWg2*yW3fIb7Y4r)k_Xq?_~(+H#GL8f|k6W z(g9=ezdAoZv4<~-lfIqyxl4W)Z3VUb{_%C+PJ7MZqh=e^(2-~0(cEyp`5r->yGC7! z(efdXn|ZkY9oYW%&zvl%-e`6}5t?S$+yI2I|5dG_)@d~224KFyHDuFxT7tmv zjK=AK?6IWB4DLa@;e8-2kVw_17?|^}oMMNEII@~dt>4Yo@7K)7`fS~t~rKIhz!JE z;=`cFgj9MtDZP^%A}K@?KEO+VlNa;KOg4tb5X_ybRTNI zJWl(4HO^GNNwet#p5z@P-l|oo+HEu$RiS(oxrVWmd*uZiDYZRMiP_)@jy2E0#-_Ox<%~!jFvs6=mpo2G;GAntQ zo^Dns3Rh~aQ96*7Vp1IgSKX8hfOQ9aD0+>c-p=N;N!nBW5%h0{z04zkb_y`em5<=7 zR2M0i6$1ojlk_h?0dG0fez@mRBS}9DMR~s1T^JJZfPzoJ;I^H1nlyurxc_INt_^Ef zI)BhDiiK?l6n@$JF5PHSr_e4<6Tq>|y0HRqX|6|#bxi;m1ZJADji z916&3Lo2$W(z!6EH(yIk;f5e$Oj6dMDkbWunw_FsRRvmH;>5U<8GT=-HWZ&`Qn|52 zVPpY#J78CReG+>WDG;%9QZbEfL66(npw;YTOol}G7{2fb`P3j54wF{gpPj#c{J@&{ z0)pM&{?E_zV!Ar*Mo}&5!5VKq)v5r4vs8L!79vD!ne zYUvS+v1pN z94=QyS&i2<06u#yvF}sO#hRV+HwjVop-8JHp=H#9xn))w5+8!3=*t+SyW0O^jrz%R@(;q_(BjmN{1Z9YG58!2Gf0Y{;Y0yU(Fa1aH7izd;#OK-5CW*jHR z-fF{&81(S>fcxhWG;}^R9-MGxiJcYOUA1QnX-}bEjT~V**W_6J9Ho9wA;4rPk~&lj z(E&H88MNiE@}Nz}T#woVB`v{YZ?$180cHw_4{2lErf5m zL;eWO$XqGtI%Ypz)t@A=Si?qO`*rQ41GNh?$}}^Ruo>sHS%+(5We~x|SF^M|o51)8 zf3F92e|JaZTsDwz(4Q{$bTSo$+X?2P!^G~D?FVc>v7B!B>MdPFdJf}Gppz7UJXKz<#g_3914xZUh(YJAl%)W zO5x3Z%hOtpoY@MTpY5`kqJdB4`m;Qp5$4fDhI3&CAeWZ_Q;YRrWV;tyX!7nTw=eaY znYNM*j9lA#(3$SJ17KVG zQt7Y1`FtFTt~{gGcrl+~zoA?`HQ`YExO6aNs4-~J@`J<-PgK9Tem8bJNO@Bc&Kx%y zE+&MvH)ssQ*@5&hm4QD5fb*omrGA8ah7+T=_qUHAiqlEqJ78VU+wON=eQY#NlY}FZ z)|V4$32ghrm)3`TM~!wLcRaa=xB`ddF3p$g*{oRXwn%SY9Uh+tY4XV7JMDnKd(Asm z-Hl!iQj(E1ov9lo!B-pN;ZW};Dbul97PusfjY)<>V?5&WN8Tpg=W-6Q$5Ur|IvIh1 zCoh~FPx3U_eRCiKiZnd!2V5>`T!f{#kulv(x+vNRb)XqyzDwt+J!^&)zb_^K^ueMl zzPuO-Sgc*h;xM|1ot{xnM^x&=*-5UE<9a$C3o369r{ijxt**yW81$D%0e~lA2q^z~ zzZ}>3sM}P!bflMdO+C#aETo#F8A;zGFS~Tb2X(d8j+1jKnu#->T;I)YDG1z@|H91L zVgWZU$b7q9zdp7$tzH6v5xCw=Cd)l@htH1ZtRra48#+}+#hTY}DUG3jMc{L}9cCQ& zz5I}uIiU+>RZZ{J(z`1IC}|1~M}IV7z;!umj5fU!%F5ZrLsh=^_3?RKk2_J_F$X?0 zj*ym8IAB8M9%57+g~lcFxkk=g0S4aHy958h`<`S-Rt>-*0lw`<7^x{mTe zL8Ry_`-|QkJ(ihCudCUFF#Som+Z}crJSt53VxMn2=Vmg_#%gv&3JCS3=hO9Z-;7#; zU;Wl<_4+sbC8gq@0$_K5yo{tZC8^{fabIe&@#-4lPa8)=_s<}}2^YB92cXSrq}}C- z#9(svc3VzdUDI1el3bmx;vbEmVG+Kb4mb^Dw*x0?tt5(uif zpVw7YZt8C$u)s40%D2BVT&x9AD~0*SQXq*L)n~?EU_!zCGM9{}Q_9^D^SXmM7w(nZ zyrZT2OGl|r!M?vlPUx0{Fm=U}0~WJxIgJ;y$q+3e7lmo6s{zC&(U2b;9dKuyWq-$l zsz3$A6r$v@H_2k~f)h$UhWT=l4O^j9ekc#s;G4$o z{5(eXFmeX%QUs($cu|4YG@M=<8sIGoA0s!9y^DkaWYWUvn=$@_V7!>4X%E8dq6yrogt-+e0GY<+U z8p-j9qu8LK2Zm7{V|Q@M8IiC@i6d>Q=sDNw4g1Y{G+dm{S6GGo`1wP+EqAJ6M9 zAGFXGfiTtuiw|P}xuom#UMdfC9%Ni_4<}4Gg~#nh7uulgtIYMl00b_J{aelvM5$Wx z!GIgrB;zA?=2p7fEsIgR5xxlkcLjid31e_9Xh(&9C1d%V29M4(Ik;64B^6UO*2=h1 zk8e2n%foXak$-YhOI#`}+QU8T@|+7*MB}P%QU7UHw+zbmn;P7RX7IL z)eAO3?KpzBK&@snVQ7!QnQ1m&Y<>U4eEuyU*TIIDlMbVsPNz4pm`)Ai0|+AHcl@eegE0 zpRd7NQUg65ays7!)`n$qce&pl*T4Iq=H;|qNe|or;FAO$n^zb5ZmAf|Ai*)k>5W!K zU1?))R@|-|_UY0k2K(@7I9GPMDH;iw7E_X<3?)rKVufiWkgfV~c>TZrrCQA%$n4l3 zk1iTbXVy?oD)k8`!U88Oj#D{4mt>Ui95?-_9+cdmcJ!RYyM<-2nsW0vMfKNG@?XEN zHHk`E5`L(rW#Y<3XBY+ysYDrzic3BlY(a!eN)e!}Q%n0Gz076+NEX)(7MF!$G%$b6WveU9u1(#*q`&1-b){ zJsxv8B1dtY&JH)n1tq0qoA+Q^F7<~-FxFLl6(9#BpUq~a4tTltqi1jJu-3`M4!)*Sq6x%|X3<#RB@B0*;EDF3>(=o(VuxM1I;XGePU=fT7YFUMBuoaw)pBSe<*{?iEoq_Cqx8j_~X2s}|(WpZ12+JzXe87u}@IyM>0bF_M z&?CIfE5L$An@zca8su-3#xwf5#w}wdmc|DhDZ2btQb22r8Lwkgi(h`|s`ibVqBqjQ z-rpHT9&&S5SsMmum^g6@Gz{fUjbS6uZJPf-v_J1iU)dsq@2zojA38w=mT>3qNQmVdEcFB7tFs_COfHI zhH}%knmA0}Kg?dRUbeip^ZRQETK<($lc*&)YS!2=sMtLvrOHQ?*?VyD4Q)PLc)nmI^A*JtHZwO!#Ba-O|S81 z|2zP{VsV{RXt`W*W_NWCHQ+#yGD0N>bNTLG*zaGY_EAwb)pRNZa#t!p(Pme|uI~OX z6?eDSQS+r-c)V!XRh`cDjOjOe9jdY{*{JdZx&+9E&o^#VuL%99 z&>buo+6F93z+4TRE$Yce`2x0Z-a(a4J(}vN`R&{7T8n6E8*ooELy{|1U3j1LH~WKv z7pK)26VXN!S;{}O6ru#a^AY&v#r66 zjD1m)P}>2+K;!Xz-ky)cJdJC$M!Hz!BeuX40wbm~W&10QFz2cAb0kfQjyiN|q%^79 zV$Z}b2?Z}D2hxi*tOtgDd26`XUr#ze(=%j0?NMAO1r#e>5+wH2D zr0sS(-?K5<6xnDv&g9jdF}nb7jLzDmVO_$0=LxnG3?!dl&(AOE1Alyd{d`=HTSRE5 zasjYe)o!&#o@ATjb|=)3a+$TJSygF{jRv5iU2QPq%^zPb`@3ltSfMV}lwrV3PFwQn z$*SWnkHhX%w$vPwQlkd%I26V-$>TDg4gnNcwL-Wkhg6y*?S?8_u;CT7=BD5c``%h0 z2j`%d%FU2ZF|G-@IFbUhk5>=!WVzLr#jp#XUqAeWQYPTM!||vA_j1`JC~jtS%h?_L zUPxysyhS-96 z051D-+$LBe$-$bA#<{MgaE9+Nm)I8qz%|&L+pM^5L_0Y63Jq-r@b#3%0$^eIX_oJ@xK3s$x>Om!oCq? zD*zUFI}zET&Kv)wKnNV?8LzjJ=qz%92S(i=F0O%R`JgXx*y@clG)g2+?Tr_F)ScbI z)^;e3tyFeq0LWlqXKU!Y$2P`Ko%cq0(n0RQ)WG=fW;xm*JN> zVunx60EaRfG)~n!1O`Fip1MPU1>NBCQZKDofS~&<4O1OXt7fL!N=?) z-I%AD9%F&4DitbydUdFwH8$RDx^5xT*HKIVsG9KVBU$O*%bwMR%hjBpVBOYyYGc4P zA4sPyrCugoTOh;Id#d6?jQB}8)+=5w8@YXVMLz_Ms?`IHzXxh~opzTW6dir2)j#fM zm~?zNH^VxIg;GdSQPmp^#}GoSW?8S zU0-3Qcu{R6H#K58w(5x{#TV$$Yh(s8IZHl&!Qs2_Y0Y$l!@&b{C~$F{oztAzJ;UYI+`O5$z}y8UAC<0KniZqT+SdD+ z-{e7chZx$SF;>?%yi2gkdY%_40JW}_m8bod^k24Gt(2Su_3RrCI;139d(8e>`a0aC zmHd*xxjk37Sua*ty6EKe7#ekQ`T;~3Qj(Oq_+hA-$__dOx zQ3_y63ntAq6Szm5Fmw#qA`yVM2W$ckMX&be8@e#~J%av=9k8Cl^{6E^2PRo*-xx4l zeXHcTx`y+l^a_TTswN^H|K#05c0(zI2LcC(F}RvwK-1Q*w{PO#-|sjsF7}1JGaH<% zTtWg@!)^;YPiFdlxaZ-f;AI0GhIk+R z(WlHR4T99nUoUu2v)VOL%7Lt-WVzV0{ocE89O>PJAe95h)A+JDPbTowrWKG%wKj+X zpUstkxv&U5pJJ;)dNA6Uj$x59l$w!AT`(*|ww@gKd7eRN*=L0q`hqFcv22~8pUqaQ zMTQGSF7NN;<}uJ3^Jy$mF!!4+7(}Bbvu+eFl}$b=m)0Z`f^2GbTnyr%))>uZ(-8o; z-FCh%OpX|&Oi|>hw2i$Cqy)UpAhtr+uC1GHd#n%Eb`E3IcDoS|=KE`z;UuTiKJOy% zx}$}8?Sq-v7)^Fa!kT#iUMyEHakF$)VgvjFz-y#=kZj_O8}-*8^+o~@MZ7c1#dHkE zl0C-s>MJA{`|YwCcDs|=?nGV?7JNJ8VkcdShZieON0Bdhhp6YF2&})fe37ruuh0Fo zqoW$7WZ2bCH$2dhRF**D?7Pi0-Z>T2M7f$T;9Z=Jwk4Xl61O-{>S)Rg9c3wgGkG#2 zi*tlgBP4O5am*`qDKSUY1I;m*^v6U0=6$IxOj2J9`Ty5>o`&*dkxC_Hi+a9|M^c$3 zt!AV-N^kyQ(;39K3BW^XWI@T14K2sOr00uh}55bLCeJozS!uPl;eUDHA)pgqWF0DszFexD0MB)?E6f{1K z*P#CD_FEXfIGUcirsG$q<7S?Z`UxY!-fNay8K_CgcLSCR8Q|Lhod%VfEd9WIlVDMuxnA9)=W^r*C-2>aA3kz!urkEJqr;-mGEWM4I zYQ%v}uqH)1dUQK#4rY6eZgl{x9WX}F5svLQ&FcA(Gh>|1NWyXe4730BvI4+tc+7io zqiKZuoiwp<->-+&3J(8y590y6nl!%$04#?dq{(bWa4w$U9Wz;99*V12>F(xZIXt@K zVg=vIvl_wqB_Bb{h2HBYef{{{XH9HQW2)`j+E%b1t#gQGxv5R{bK{U+1>;?oHa+H; z57a8%VXGj|RQ1RO-3OR;uwE&yvP7()$jzdIpQ;M}{Gr0&AJ7J4Mvh;DGliM?Px(Jc zRQmY&Q-1%Y;-%-;*LB{H)i@r8rs{MUcCio2RDm}SdlTa2W}fImr{ zGyN`I1m%K*>-A0}gXJsWB7vq_TjR%dJ#Isuj%QpWpV=ylURk3j1AJ|te-l2KCFM#ZCMP%7&pB^ zz(IqZH@jK<)Bs_aJS823^MPMa5o1bV?%>_mSx~4-WnH)E$j3o${aXiYcz|yjcT$+V zV8FoxjV}<4pmV&-#NY74`G5Tyef%#1uv(e`ffKMf)%=jWRQgz8*VJ}wtVYwE#_Cbo zFjj%wbH(f})0juBc5tDGQ5!J401Dq2P|55qaw1$Hi0(6NC}Uzb^@TyurTozWBfU-o zPH^m8T{d);AM=X8)oSbYNB=+~OE2kw4}v!=YUs}pL~%0CSNr4Tgh?}S(*#FM`}Nv= zavIhf)sb?J<6@57!$c;keI|+ca?)QbBTFUBI;vz(dDtu%<&mo9WI2O`xU|2l_&yYLGKS-wngLj0h+O%A5 z;ZS1%Xp;ImnN${Z%)P{j5*+ErE}`r154CE*Xn_l}{VMAxqni`n?v_AxyTU)1opU&u6#tBX|9#37!w_s4Q&C zqNZF8K+Qcp9q@5@TJFR2@18X2#`c=$YOkZ?JHVps(p7hhUuXBC>ixZL9HaU00(fH=vP9 z3R3-0tiU$}nIrR7zQO)YeWRtnM&2>UEwA3k)q@^yVLHxy_73hT+)ayFKIx-fZ3I61 zuR`GsRokjVoRzpxkv=u7ul zsKMSyNsk^$y|xM?>0c4JN}VZxZaF@?li7N=ULZY#j3#Q%z`7ev6S{ z^3(8=9==&u^<#p$ousK>UmYjlCMWF>6%AHNH>H=SRY$AImbk%RHhZ(<_4;ru>{kF* z8nhnWf|f8mw$Lf>gyjtVD*(Jv$*5zj2mn)k7na#UjuzT%4<`k)gfYTHT(k>&!}$5U zk*;`kxj(Px16Tr692nh{vUn@F&zDlzdH43(CFd2Ko6qMyYeflrW;JBfQOeOGf)8p3 zky7F`VnZd5V5&MaPe zFVOsx_LFD=kCYa2N~vH`Gq#bQL?*Ph!r);xOc2Fp`{m(hfK)vpWhiG59nXZhG$P$* z@LsDlc0PmR-wnWoOUiGec1rFnlS`?}*L0Rd5xAj(B)0^1LST0jywph?LAwvCt4S>s z2u9F?U&)wP!I9)y+{L%D`MtTcyYj+3@3*UbG=ME12^+O~HUEmTp}Jp`dv4wDfVX^( zAEERw@`}%H1os?oEq4gp8h z8WCytjxW4Fc#|pBW~s6CS?%j|iFDe{r6fQ`Y$kV=83L%4tp^BOPhwBJqqGt3htgrj zSc0^g>dl6qiK0#Qxz;eGi0icXw~sp52cv8}q8GCU=paaa2+r4Z0)atf>bg?+)9}Lt zhM-{RiREEm12{;XUhj9ulPfoAEMX|cP=mu5PE8o@n3A1dd3-0!cdPWM%q+4zY~ z3jW1keLkFHq2g`%pAvOH^*_(AhXd2swUA4ob!P_auSd2JDg49t{jp=`KEINM7Q+NGe$*N&Z`&N$! z{A{&)Ayq(n0L`7z2}YlNFg-g|Q|vN;|A4^(MWa-)>e$2YdX%pKJ6Ei%AlH$i1Saeq zW7)e$7a4s`Wh$w{+>4T4zI9+IZM7Gwl(v0!1@ji|9zSY6h_Te|{$BuKXYvs?+S2+_ z!;jNnFj$*=_4pzH>*S{X%hLDzprZaw4y0|cGSAgA9xS<*Gy}8c7T50e=H2}t)m-Yk z+KHdH^PwE$r0mw+M(5j4L0>WZ=Kgy+3d%1(v-Z#!cyfQlVy)TgDw`dHhPX4zXG{2! z37{O5G|2q7C6m}N>YD?AVJW#+8H18&cRaMIG2%Gt@M69}Ui5(zDxSXBF`@1{tHaHnAVh9O~lY5 zwa^*$3+m<}0j_kwRENiOWvP*6TZ@u3C#@aRvW2ps%LE3Mob1pG@2rZl*o^&h;#et_ z%DkqG|9Z%*0Kt#L#mt3n9OQofeC(#uofOg&Xc98Ew;cbY{+uq?hjZ0KTPMPD@xx7# z9{G2Rzqo&X9>&c^x;S2__q<&06_OKOgewqSj*e|Mj5Y0-E^Fa#@x{R~;rG+p*{>hg z)N+e!<74_fOEqX#U3*HR4|WABcmMceGozNQt`|3N;)f4&xY0iLI3G4X-s|n59NTHk zBCbWl59oZM#Y7794wVVjHxHAiQhsxzyENp``4q+?*k?eDq8&|Wr*;$tc8#lrf{%rF zAEs>GCfPfo(W8CntD8mB`PdzIIHUXH=^*C2jSHAdX;fi|5GCzDgdic#f9dCy1}KgDa5)SQ9m4WH+d`d zDRCS0Q|^kHQfq|ahOa+Nm#m^ZYk}Q&K(j~=K56(Iu2R8Pu2tRUBKRE>`dG(UBx| zNd&dv`3OSRaJnE|lknx>R)4eCKR8HtAXuG(FRXR4TC_D4;dFGtn~vAe2Xser*vM<& z9Tsco4wMIZR@T%BqU6nLF`W$Me50!?u#N;SmyeZnv_Wm-hHu3xY*8MgGL~ClY{3H| zLrE^3PDk#bxIZZb>*g~oiVzY%CiN8rnhrIraL$O##)Y=xNbc*BaHMI^42*4Sa)x{W zXF!<09~J?v1OS}xNHAt!hc5Uq8>n9iU>#=_ZnC$JMlwVPqk}T1L$dzYE%w26+ffa? zwe(oI1QwGdv;;O^`05p;RXT{2`Fx9X0JRyskvesmbt6qL<#TPi1Qt+mlN4s$`^!_o z@9UEnzLNe`^-e~vj-^jI@z{abO%qFSIGlpx=7MtVkNk-StpMU%M(!%0;Iqf$#hQi7bGzSc@xGYv{5J$@l z{0ZuNV|(Z7&ZSF(8~w+SbqymC9pLE@mT9-0Y`Mz2&_abY11#s(I$I_4D8>+NnBkdk z4jL3eb8<7SzuJbt{&gY$u3|E2Sqsiy5@Wx`6z6b4y`5qTC#&kH!Zi1GGinVnv=j)U zI-Cmo;Q(QEG&gA>Z}1StJIEP-#z)_*qumy{{x z?UR$8F$-^qh;Ypa?vM%{HFSBctZ_dSw>PHlISyr31_#csfLw~Ttr+6E1+CK*Hb5s- z`A^d;kuS~0=5kn$lBP12Yn6M;puhIL8}?}vfBLaM$jk6n0{luL<%UY93!=`bSZ#Ki zi?SyvcCD#7IJl)rT#FcK%yg!WArSfp<>@+8v!(I6&A;lKIX*2RdX@?D#G*O-NUa1UVS}2W19TK3~ zYNei}bg7UUnI?%7OclwTiKG&Jhr2jd!fjUa*a6e>F;p`8b5+K=a-*mb5_ph@C5*_e*|ruG8THR;hW>3 zfJhe>lg&<=j?zK5HyBHmD_1D8;b<>$xjjj>e%={>1oWcgqBO+|_+O8PeO#}K#&r`Y zmShoI-M=D^sf))--ZBuHgZ((*&%7|y3sF{2~V9qniY%x3kKw#7uvuwvHHQ1Yd^ zHOdWz_`NRUzhKoN9dMtMWGuE~HJu49n8~E^o)u7~eg!V+*dy7?Zo;*8|LzgAEB|b) zi|-Kk=tu~oSvcJ}L2%16p-C+Zd|qx)ZU{=<{L7aw;n%H=Uw;~VM;f%%)r>h>>ys+~ zxWUdJ{cscx-f2CNd)^S3D_^Zy;tFpetWBGG}kJ&?Pf#?;(P5~Ns;v+O2%_F zncQg_%0|O;<$kx!1x*X$hpaahB9DfgX$~oST#lkE94uc4pOpYjM)budRpuZEma3Hc zTWg@rf!Wcy^bZfaMLq=fD&r{DRS_9Xj1R%3OX&tm`kK-W5Lhjz8g^FDQjZ3d+cLTu zW#nLlWFN3?C-8?@@0ipC+ih&$`nc4S9(j2!w%C;Q(j&0fhm17oSojnQnCW6s3|pkZ z%TtzeVLs{vwV*r$ z+;U0|WBKVD@|2VDlAL*Z8?4sS3k;j}pgma~j*B!Dgq9<`6?b91t%*k~WWh78a7*6qu2X)NNc>p^;73W(vIob>&+B5?sDnZa z+ICKx8Q32bOvu1oM8FqglZjMKT~0t?P&vZ(HG?{Sf1tt3!!j|ip7M1)Uyz5kmn(KL zos3g-4d4JYz43y&MAYhK%j=7E5Mbc(LE1|XU1d-LFasb-J^7&0nCCh9jI{8KOf6uZ zjde|EhNag>4Pb%PrYw`|ZhKJH_r>iGII4cp1DA4Pa-z?hVl0p%4KPOLF1eiFmAhYg z#(e?cP6{(B`~~x3F?>d*7~JIseZlWu(lX;@&*VUF2sQ%!V3U?=g_PKsK>X*a4t897 z0QN6hz0pOEEzQYGXB$-Xn!JkUc*#Z>p;*~u*lRT-@90vd82;J=N8FXUHqA|@Us_hm zBDfHP`);BhQnZh^a8or z?K6kH(wLG5oUDn?@>&clWP?+$h5zGk^~!6vSG~csIjKVX;2^IyFoH#CuR9>L!xt)m zvy@J^Si{ubJ@-Oys4)2WzKo`KH44@eqCY-xpi_1=PT?#nJ-&Q73isL73k*jsoj{Xy zMZYV0`jlY`ry~Q6*7P!5Id0UR<{TU6>yASlz3Psf)q{uN%c=TsHqpnEIn~iK=K?Cm zi{G;UP_?r>9JWQ;#6AbJ;5N!V(jDEZz*&R7p{op}+LeP~wp{JV>L!(THJAPw;qONO z)(g4QALk2-L>ylXlWtf8VXdQ3jFPO=V9n@pySdVQE- z)d&48op$lk%DCr z^UWEiz=!Q>Hi1kr9WpsnzIT=c@&?FVg;*=ZEXvE&bOez`!{t%KH9pH0TjVbPK==6* z-LBH0KR>tQcHEn8F6L6nVX_-M+cx)MGiL2$x$9*k`$M4Bqb~mUgYsQ;sM_l~s5Jfs z6$!)#fre*EEw^skKAP?B^A%;atF92bs%mDVcwHB1BM6$kDJYEjbUGT2r*i}!Qyo?m znw+*krYKtD5mn5Cw4bI>m^Rx>t{>86RlV+A;?-*!%NP=f@JYvD@ckhrWSbA$m?YDCr0LS?AuV&xqHnQ3UBWS~ah_9YPH#v5Kq6SSy zp>|h%!tSfbwW$%alCI4GsEX1NG=~5$?p(n)_znL#VEeZLFbQAm{aVthOksO7n=#7_ zjc}?FJm6!orLWa$|MPG4`Uh^)Zm+&l(y$oLi{RI$BsTwic-1nA)YBFJw)d6pfCO6--Eb2nJsr_i3BP8LR;X2r7-OF zP)R6>XUU{)YTcD5y>d+D4bq*rIL56L-hn!0(SN=%rggj7E5lLZ;wDo!HF&LBFqh#6 z*VAz~OPkDU5A>cQ7m7|v3{XV`Ukw4*Eoo_)qqw!?Uu&j8t=Z7z15a5XQKMo>PPbD0 z>TP_~2K%txV1!%DKon4OYDCmFwKg;QGOO=?YKYVCvoKBKR%EowumN^%`n7w zN44W*E|8$*6tFv0YAi*$#I|ObJC~J5Hg{W=eJ}jcD*ncXiJLWjIkFzk|G*`N}6bY z3C1%Kl-^<_a~j}!s;8^CG^<5ga_|el5sXzm6_HH9{pzl*ovEqg%$j%6X;Mga?EudoDM-YL+9D3sE&Tqy#Iyo_{*PA zF&~(3l{tc9%hw%9Gqzao!IFoxWg}9n1VJ27(gK!;&U%hEy=`>~}8#$EE&b;A9)5#P4WvN0vAt{f!?huEt zhc*>8CdXLOa3DmJRaGbfun~#JX_uaAAZ#XZ-b4lzxa3E?BRXQ26B9u}qqIvDjv7Yq zRzG9?H(7km+DANI9na-67XU6&2GL?fho%=akxV+^B%P{Qaa9>XmmToN5??DCV9?a} z>pX2?2mFG+I?$v`6ZrF;KCa5PJf(J;&6l%rI_QmN(nBwD>BjqMFOkz39>?%sBh$dB zFLB(8eddXI^+?4uLg&6Y!mtMK1VZk+n|yJkk~~bRtpSN zm%{PP%)!(7PCFyQK57$XcU~_?By!Jk5GP1%pi7}qM$FsujZN|g&Ldu>^?KbAfOIH| zMF`-R=MMhGm2n921%2sj9Or?n&}3+}&c1CU{ch%f7|KPloJI(VkRuMSx{44lYNtVd zy8v)IR!baB&d^n`36j(ot!W)Ft|yzQ;F{t`Q3M@HUx-`-Gq14;bZIV(uGnlz@pW75 zfc58f9@=%EO6bs{_95SvCLFMWo@%~H;Z1HF2y@4P_m;-sa`eG3F2#&nUrcvPMRxf6 zPT1#slmeo1U0cR+qYkImEbb^*rK65nosLEt44Ago0}YIQUgQASR<6FL{-5LLzXZTx zSQ3^ruL-|XnJouCJ*0DwhJA~+ONhU(yNPv)3?@Ks98HUB=gG*{FPLW}?8+7=#&A$Fp&}Q75yD?{Gb=y~{6KgAA0U z6|>rDb+v%%R}&DZLDI0GGDfr{@^A~h(v9%S*gi{s8Kfi7r3eSzeoy-Jj`1sKrdNb> zIrfe&;-Hdq<`TRuR7#!R51U0cfKtay1e~Tq1y=12v3CVfKPcj=NJJ0dlR4tC0Rq4? zo$PYEDCVCp8l1?CGx`NeZ_l52gEm^3)9jn}huvl&_3sqJi2=4yWN0BVQDftgIfyJ< zyms=hNj8RVu@Twk9-G__2ObbrV{T8wG0@bGyRDqV(^0QOE^|Hf26BqX(hW;L1pq$X z?waNT2gm~em~TJUtH^|s=BFq1+=RZ7z6V~?iSosRgW(!$Wk1vL`*hf@ru|k>3&P;r zaS#MvT zSR>?eG3_?vPP#Z;1w;_5eu1ODnmt@D($L<{xR{xM1L=@FZ@i3%73XAAt2r|HVZWv9 zKe8Awn9*v(F$NENo$@d|R$&{Ck@&V1M1B07F4(ifDgex$SXy8L@LSLst9=6u)nJzB zblGO^pD)*|c`lV5GmZ-eb>?!3!S;m*e34I}Uk7QLjUCDtsW;p71;ZCzp?$wlm}?aa z%9Yzqwa{O3nMfV!)*cD?e?(fRKr&wrpK%yy$hb*}!_Y*gF-s`6y>eK#5d)!W3iAzQ zSw*UKnfFpxN43Cm9gX`cSPZ%XqCnZqKOSFFRqdudx^1eTlK_YH91V4Pw9v>-IvIB{ zk8b&p>~au|Wex1y(+*Em7py}mEEheEW~jZPh5EI+-FB&V4}AOnGPsmirO|gIX;t?t!N2pt>J z8ZF%%a1p1r6(q*MctpT!oTi zX&1^X_NV{z@pJiIDCMTL%o`Xk=5+3g1Tfkf4!pO%XKImkP zoe^5EA^&hZ!rz1cQxu@wpugcj_#nsQc#t&fnt{eQf%J)5*dFHaPu;Nd1#IG)!o)12 zQWnOnYshFbj9wNiC$WWz0d{bL4zHyLEFVOt91>o?Slpl}s>Znw>B9 z9i`P>554Uu%uc#5-ZRZklx_@Vr=&wFLqnhOUV^saZyZ=ErBuK8B~F)Jm}u zSb{nXu)2N5$jeK$+HLtZt3~!^Ih#+h3y}spva~ZalqeHx^?0@BrqJhT!R;1T^X#`L&FL5_kY(d8cbjh72|yV5CDz?>3}ot2(jQA(?*FFn$%@)w)1RCk$ooD$XF`K)eKjQRL)>5ASjc= z&1{N#ID>B=iRG~C$7VKWtu0q84uy0$oXpn;TrCLE~u$8 z?O!Gbp@eTRoQ$v_!#Zmw&7~9x=>SgY9Fas8Y1^RS0WC@=9d@I76r<$rcJ}df^%WYQjdCJ;r9eETmfRb^yYxN+UEQ z{jLLoc1HvKR0l#ymb8yOzXT4{BD#X=|6>39ugj2vim8PwIzE(=-tP}d86n#>R&M{V zmK*;w(64-zs%6J_+tE;y16a6#dOjLXX0Wk5yYu6GhD>+kx|$h^<3e5LXF1tiOVrC{Xz+gbIZ%1@@d|*Gw%pY&jsgvk4bdk#i zs>&3h3dk**FR<)ADQcfR<;#y9-3+oMURHeK)ul)Mda!8T7DzvpwyI79Tw3jeS+md@hZ)~ZGIEM&j z#kDo#cJNh~@-=ZvBC5KLKg#1`3>`7;>ZDAc&_B7|Z1-u^vjS_* zI$+4k`~<_7QdI!nA2zc|x54FK_{%9keQ|{<$*veaV<_pQPm(SnO`0lZ34Qoc$(nJkv5(6W9jPDa!9@kA?Mm7|?BaF#KdCm#iQftJ{;n#rCZU0K(n z#%8>$7D-84)~u2U4Z-c-;MM{2$)A6#5UQQ`q+9C#W&B0+>DSR;U-#{}RsV?kvklYk zrO$;onH`vka>@B0VH)J#J@mT3R3|XJn)c zl_5BH;4o?rCzD}+G(u}2jYuEHuI-lD=d{QIhITd`>L((N3`)2ZVXi(E+H$1e6Wi}7 z4n|4=r;MUvfvi77E$R$LoMW&hK`}LT06ZnF9bs4OEvQf`W>bC$MGz1htgw_H_S=o9 z7?`tJy>j#G*Sl>@W73Ex1CQ12|d{c76l)0*wcWe+n4}jjtvY1)c$qO z!@@mS-kFo|8sF3W9GK0pMfc0CF%t!?Je2dL(9f)VmBM*K5V02q!4$yA&vGc^gmKuy zX4tF&iNN}6dIUL5F#+{@u{6?G@)qe=XNK^25#s5UHDA4#vYiH%ZyaPy{LI>Id7+FDi;Y6N}J{%^M5~7V_XiNy>$4W=zsA^PmOFKckI3yx9cCx;YPzNG1`Is z%SO7}38Yy=xbni}1`?Kq?R*5Ak+#F%$_h%h|xSiw&oxI@8DygT@;1VvFuSfBRTY2vJ;+Sd#L5mT0JXa`O}QNA%osOt?meOvb5W57%SN+ zf)%POdi>ypml1?!d5>ut*QOmR8e{Xl3NMqBdAy@=$aS%7Q0e&Z42d)cR8GeXkB3Ai4HRFcM0S}xy9Q_Vn=p7qk+HQk5ByYtu zm6k>>19HV4$`+CiIH4b1r!$yL7pvuLHWd(U4W^hpu<@;uur@CMysiK+-h;!s7$uFs z1*E<_>hGYty;VkwADY9|LDGX}iLJ!hPpXA~KPGH~f@U1TS+IpKLo$aIEUOl<4msMDULi1u8aP?mFRwnA)cVdrg|IlTWh1 zro31pgn{uN@^t0y0LfEcv>~Yzv4$34CJR{(<#|fbk}nt;`jXUWsSQ2o@v(=kH~SgC zNipijV0KnSCIDdaCnt))vpL6ugklQHa_s4f*?e9-EY-MDx5mX{xxwBJNp4+dTVT5# z3a;ed&0)yfQt!jsuajt-{zv|o-c%!0p%^o+lLRWOx>0-^uPUUla=(?`-+v5%E2vw0 zMcLZNN3Gf$*DGNV|Joe-FOJ+*)NT=s)pAGs1o{9c5SvPmu-zR`n9V+%*E}yqhXglo zwX6)Lo7A_vV${Ng-C`&=e4((I#ex}n+=JY13bV_FbM40@TC>|L7|fNZJGd*cvKVb* z#yqdW?7Wzfb&^dh7(CY*xqcq`Hs}{=`p#~T-VR`FQM+pZe7&eep<3#gq3q*&t2zTZ z4z+c;*R#>O%+J!I)ZzYcxzQw#U;B2yUQWC1vH+iVS|I(J@rC6cBw zR5!reO(ob$UaI46oew*WZ{B#etRkz0icz*JI^!}=P^Lac^>_0+taQNspozRmgsxd$ z;I|&UzXz>hjt*irN#*6}7Uv&-`$6xj&nJh%>~`7P{xGYJAKLY5FIz&O&k1}w60@Ho z|7M`fFc@c}vB_g#i3kO1fxjOjxe@jp?T&iHsUab3 zPw77cnpXj)ryM0P!2E$}{NMieQ(j-Z;uxi0q)6B9zt`VA%@cRe+ zH_TSJ=4=dWRkzF6*4O_ca9I3Kv%gB_9e^F}wI_q2v`cy^Bb_mHmX={lzT6$%lUitKM26zGnetCsthSZ!396~lZ}|*x4^;gK2a586meMoIC*b_p`6R>t%Y}5l+0b7bZ?sKpkx%l0X%fhyX9;Q zuSEne!UBH1KXdcR_EGS6q3v%OT{pK`%3?{sU}ZG3fim<}TmOYodYoJde`Mq4`Ha{~ z@`+xU2I4T3X7((&AWOnD6A_3qRO`YEQ`=x4FnUwj>x&ofx6m4!2VC6VS1GS*nn^bb zc?!!l67fzt&L%zQxLHgF9m;QQSH(PZfNiVYg>P>^X{iBUopOq>*#y0OL|2?bdUtgE zwEa0NtLx&MZzpM%Dt(LmZnhNMYIRLcj|e1Kx~4oY`+cegofHB$Pz%vvBXD6CX5;LN z2}|~aZ`yG=!mLs5wsv+!YQMBHK>;b>449&S#-= zr^6j2on+%7;&}+VqziWYqysgZYKBNH?jnf-9~B;Of56`c8(QtrbeisQGt$&@~H*mL4Pes3?23a z>Pg@#dSWzY0wi(^E()~AFq45rV~ZnJCrODSWpCvR1T&qv@44GcK!dR7^T*e9J53t3 zx3_xO?2oe?#I02Bh*%{*LA{jLD881^`yGVqF9)3|7yz|IVDkvBIYfz!?;9XD=KT$E z#GuVKJCrh^1cq!U0JdSF3!znl*nDXOPis^iD6!WX*8s1T{(2D4fa{VWk*=Kzp8g>)YKdr?*$#XOnZHg zB6=s(4FN+nHm?0PVE6wT0NdkRoPiSY%MFEdkNJ+7|DJEomoGFQ4gb}@ef^h+LDh^k z%n%OAvFQ+f?0U65-|klGdpo?lYZ&QoNu)(^C%2&*g+RjZU1cn%0~M~igTlnPAbOHr z&xUuiR;}-HwdKs1VkHhXk^e(!3)DJ#lIw?*y3>U*PO#d9Un;w0h+#m8rhyDya>4AE zV}O(A!=46Pq+^|qN|UN4M!6gnW@>xvy;@ovpzp}Irk#cjXj&MKz7ZzNQuX8eV2^&- zEb>tg6kc`z2~7Z@p0EKk91x#@f$;#o5}fGax&U3Y)rP-GrfxV(#wBmIhrQq~D7G}( zEcMMC>mlD_j%1q=w!_qpwK`q$C)8a%#d=tMr#qdPcA;RuM5d4;DrdWJ%c|fb@R`l(ePsszs z)trOR+&C7PdD35;JbRr;ql-o#Wz%WX&Cq5GZyJ^#YFZhq%`Rsb8ss?~!jN^nJ6t%+ z0Sy1`Z_nMR6(W?anT+R~<8jMvCTeSh)lzQD>I`y<4-d3H)crdEyWCboH%I3R^h9<| za@`pfI*$a$B2Z@#?f6hW4DgiYir*g2x0`u#D|7Cy(zT=X#n{M@u{nZ&HX}?MEzY92 za_aYD6&SQS=@2SM@GtvvDli4lKv+89m|4kE>=*#&E*@Cl2(JX@VTS$ua!QcD%zgmTJ|4(Cj*-1nuAy?TK zVri#^G(|^-47)@aUWX4Ib6MmtlFq!1tp&ePHHh|jJy&lv=W9Bf=@rF&?!ubjrAdlb zYVW^vieVCaRy5|IcNY8&wrfs4xnJBU1&DSKfT=A(nr!JJw+T*xb7DF(a+A7NA-^3E z!{i3YMs9j80E3xC`tU~YjwF3@L9BbtKUlKsrEn`_-XzRoK!nP$$XylVUQFvLpLn6x zH$hO2CIT*Kni?1=0Ewi77Ktga%H^Gm`%>Npscr#nD{7v}%7(_+nP98M2NROvDTbR- zx{1+vz;I&0V$;<#M_hniPE$0?wD*l@DhR2%JP#NmVVZ><0u;o^gxeNrOgs4~?xCN7 z8SNkrqRzNjF6AWWY(vYTrB4Ii8vL^L-MR(5JnvRMsmy5S_-;0d#LPjjyhwC42^=4OxuH!+c8MY?7&mTxTveY6v zUVXiIK|0$hLuBJ<`EJ+om_KPC{cw3jPqXzfPc8kxJ3sc*ecq@0D@AYjrw(6Vz*bWY zl?Ub-PMQ~C9dLe*o}S&5h3xETHnzraRSXbY)cH+vB>j z6Kl>8({*@t?UKzTjWt&ft1`vRl9MTgWsaG8 zYY^SwnYmeSf$yv!SgPh|*>LcTG3S-D2Yjk=uSF+$ee0lAEidfyRd+3&KnyF>As+JP)y0t501s3a(!dN2_FFXX)(hA3t5h+F^wfzE1$XtC!_Fe;z)Yp9yZgq z*>$Fn&Ot^m=~(;at(QVtKc-9-2r&b0r3=`<@ZMwPepCCZ+l9-XEn>wGmDnG28F)-V zQsDfhs%K`snj%xH)qh7Aux>9f1gPmEl%275cVxzB$T{5KS@kiouq(&~%F}8?6ST8C z5h?n<@}=B>`HA+S$VO8Bs(gzf+=+|2PnzLJy+Ra|uMPkPAA8ItFj01Dbac~!QV*;$ zl7gUI&??$?!Myc$n}t-DT{*e&{Ss;6rH7ZkTMKPvT1b1G!2P`qE7|E7wqG`E;ts?F#~{ z!G`nNP$`jfbpYD#V05@azr}74f=2ezk z;SU1Z5-UqDVo ztOdv&=%?k=RrRO@J`?mp3J(qq7DM@%)<$y(w#|BB<$6$^C4llO$LXMhSY}!ZQBO%- zUysXSJu7iq4pXVlozVe;9^`z)YqrQI-DX%rcug%xhL~{=rMhoREJcm7kwKKF=!@W>RwH0>IBtm!_l%L3gvN zrW44coO#;>UI$lq*h?aW3Il2wRgQ3lNQu@<$2$5%>qVup%}8}fnvG!2GK5VM`e$7n zJ7}h{4_Md}B!j_NxMg{pQPgZBzAwZMI3BM~SDzNe=i_J?OjS6W0AHS*+-Vr^@N$hB zp&u^QDuH<6pUyV5#Bddx-h3Yr(+roeB7jPEbkXd&S|P zLbx(e*4Kyl9S>*nieO7M5Y+GWlyvg@vG4CpsQ&jm;PQkHeBcB;Rf6AYjs9;vh0qa8 zVGJsF3rP1ET~ffZ-5)PZI7jdB`FO=%_gm8xA9hOv;Q5lfC0t{gGCiXz(6}HPMQy3F z7WuJsDB_g8OMzRkg4H>JGb%2J)oqyR3@b+R8vK?QE6Dl+R&;KHf#6HOx>Rz;-T z9x8IsYPsK~@-E;)1*XR>sa?|vtT!+#=6Yzgl#*ntq$lNs%{7F5q0<1q1EjaYFrdTj zREyuCpTb0dPFi$5>m$c7Zo{ZDDHe+&8+6bMfT{id@ey`MIc5v6@^7I9iPPx!oaQK;@OCO)sL)dh)~Tru(c5ZZ z9&4^=^=zC1b=*e{`h)nOMgqM`VPQ`t{gI>6Z-PV z?0aSQ!whb?X@r6%Cw&>k>-i1JpWh#!<=47%t)u220<8DvX_a-OC@IczC!W_iZx zYL@XX|KX?MBP1hKZ;&a`R=1NRy@6aNixuvHi;|?}?*G)bw+g{LEYADYEcePGRktA> zwe+ zlqU_nMhUY(;LMLaCz=x@2hNHcW>gs%N)Crg@RqByq2VDGcN*}wfptcBVR6c()v~Gt$m)dJW9^-Oj2Z!N89W*)MN0e?<6oC0h>v}$(3%NL zO7ba(M+!UaUT?6hcE064&5KDR``NG~z0>^s`FT68@_ezB4tTb^Jf1%s@A{@+R==eJ z@bg;-{P}n)vs$O=Utd39-1YVKl-v4-Wesk%mDH6w!WwhNEQbJ{Ao7AhFxRam7bLlR z1381H`e}lN@kDPG{RKA7*<{#|dw2e056eov(Sz)E-mMpM6|4^@ z#5+?9h^P^4TQVqY5SZ5j*H{?>lUzLq$eKtbp_Q%Wd5b*+@cLKlU8*Ar2%n@ z#G&40EaDj>kswC zndWW>?B@QNuI?~;o~t0(i8qxKy`*E&mMWwk(#!+en4mjtAxEKarFKGg1VaqNxZUPt zI*PkPFzvuUZ-%B5c3o=;!1e0R=$9}RU9km?!F097I|Tcd(WoCg#n<0~8dnzK-~a0X zT>Swf#^OaBvHd5XL-@kYGK&L^{Gg+Cx2plQ)7f&nJA#zUK(>bu9A|+}ABU^F8Ch-{ zJ#{$E>_*hsEf#WgRnvBLX1?S4UqQJA;TM7kv_ou#3X+7tsY2|+0u&McJ^lt;lBN1} zSog<~nF27q_(0)8NT4C_-covxhQP-YZ1$H>O@jEu&=E>&jNj|^$SfW>P)8>)?zJPE zinbE?j;4Ukq}_DsF!hRqQ~k9Kwmnt75*1cgs{xqg3h?zbiVzBW7U-legXY`pbki~U zFS(V;^95L1aG<~Pgt}-jGWNnpn;sl!S|~5ch&^PtOS8E|ZC{Nf!+`;g(9y7q%yh^U zrv*H;kkY(G4U74+6fxQaqa#MuR_GYcb`?lPWj+@CK7hiLkyI4;IT$9ubQaqalPIF?3+9W`hNMGu z?@|K*fPZQyNFo+nLuD&JUYEVqM>*)RNMDD~swHNygYGwuw3Swp+)=rHSQ9F%j})k@ z8l{mwXGzwFqnqzwX3vNRvJ}j9THnXRUiIh4^R7r+QM0$WeSO{zt31P6VlvxaZqj7` zcq01n{%|X4Ki|D8VT`DIXD}iH6|58?SkqQhgMsfC=!ZxlWBUmUQ>m#ldBKNpq!_T8 zM*XXEX9)0@7@kyx3zxjfMexHxe z&--;hpHg*zHk?=6;o>w3rvnI>SQaBvtP9V<(1LO5_0Vh2LpO-htTSI0>t%zkvB8Ww z25m)p!?83*_|m(Lj&U_{muw6(%A4S^3BNW(nZb4r&SK*P?lH6hrW3X;oN5}X&Igb@ zY_|LQ3Z+~u!Fprrtf8w92#F~telg@&QY#|e!g4klB$0ZI**w0%m3wC}!Nf7`Nypnu zT2W1{p*2dO0f7?2W{PasY19}p76gu3ZpYOt{(c8wVAMy@=nRX+if&2U{YHNHsQ&g5 zl>E2fK6JFJAMw8qz=nW<6IX>wll#BR!1~k6<6dc7fH1cNSEs-*0`ibiE0vRg6q@0O zu>y68bJZ!?ej@-(>5=iFaCeTm6hb9EEqvrO4p-Z7EXxbaCX(oeq}Lfu_#dh!VBP46 z)s!O+k=-(Ng5aemO7Yv;r7T@5jHN-{l`F*J37G18c4r(C^O#jILHPW#9PrGwBM0#r zJ1BV)(`*KdEkMqE)T)`QRh=@TMngp~b(h&wcE8~_=6+E3SQLh}vOx}=Rsy)rcx=?L zeaugz!09ZIOg>=jLPk?*mx@3f#&$~ON~e=WH!-UbV2oMy92wPPaId+VYh%QL^x+=X z&GOwwFn;b)97zH2iqz))enXIz8?4v-cn{)!CU>0*%kamlJKAm!bRIkG98vCY*c}Cc zTfC8@>ivrotgQps|$rWchBEv`=>}+;X3(su9A>#cC5cvmrD0xUkEQeYf9n4 zWkutP0^#q3Fr?!SF_D&Meb8`_F-lUNai80|jSFP_)|~BP_JNBOo#UHOBoj?#Cej_#>Gel{{YA zWRV-k=>Y6)6peX*?hrq~{ncc;I^JxSaJ#5d@N_}eDlYHEOkNL&l;NUjx?)W-tiRrV zyff8btKvz)B%}y~lO`-E<;v1@#hOi~9X}^-1jg!@i!Gk4*2S>b!aa)tZ;QrWxYjAk zRf&4T!d=a|2|lYB&d~aVujAMSGGx<91%RC_$t~E>U>FNhPEES+&L;iXcH68#@ze3U zx6_G~wi&E>q#N#0;H7~*K?4l!4rp5g)<=Ubt0GV*{Dkf|E3=pRv;*J~yl!DVyg9D3 zF5Phdk`hUMEB;FWxU#*dsF41nU9fu|{#U$K9Pu0xTwuU3Bcq=pKy<0{S6fo){c|~O zxVelMwSJZ7K~lRS+Ab zCYJO#07nQwQpGhbJm4m9auE?^vTz~|-(aq{H_T+n>82o+dqR8Z7TE8MqLhaKatcB6 zf>sU7)q2kWLqNR0$@cDe-0hZ=UIVFtgG_yrmTJGTRpV!Xuem_8V?*53G;OJ9zgmUh zM~=r!>QIna$R)vs%Ywo=HDMmYn2fZaz?lOLPMq}Q#OFu?rP??}UZb}1h?r=`8ehY+ zSGA;d#}oSYY3J zQo;F&Vce+nERD#J^1hm2#&rZ#7ua6!Tqey)ynxe1xDFP7VX+=~O8^|kK&@>JThhES_)*)h`Z zPV@*_0wsf&^J%|@Hhy=Ma^sZ^`h*114Bp`sOJQ4%?ekzj+Cam0AUsyt-PE*9s|BV{ zQv8CloB-D7^g$(#+|H6qBIgiA!9ty%Anj6Ty4qkd0CA5li~(baBx=Xd;)2xLW(qB< zYdu>TVbnxYtO~9%A>jO{D5klQv8EMeFnJLbd*}t54cN=B1b|!A2h<@fzR!1)5vF_;(5M{(^v z_%jKsgqgZ&ef}GEz`sSo|Jx(zztUib-=Tt0TqM;ZC}S{?TVJ}$Bd4D_p*zDCK2xV1 zs2O+GG&57FC8%tIRmCF>@N5DlpBG;!om!uHh7ICCx?@=79GTt=0p4mZz@m2| z!&=OZ)Dmt#ytN|5hW4%oFZkmd;lL?`DMI}oLI zD<`xD4H`zp;Dm+TQ3Z`=7os%Lf@l?tkg7siU(1rJZH<9mJv+Nw03kv`b z7Uw%CcXHPMG_S~i(wVu+&cfXGhqcH*2vurosn!=qbAkf?X@~h$GO>R1ZFS51S*n8{ zr2)v7noG;K`Tw4)aV!A5x?=~tl=o&X=r-S32I8~CBzC&x@Ei>4ukz>RlXuYjce0+D@|`Oo?M<5f(XdbH5#}$h z&5a@SM`S~HFqCGq6_JF+!M1*L9v4k`e~g$gs$!91?qV5mc4F1!+u$;&!RU{eKjHPy zurz8kZOWw6_E1x{Yb+)jtroJWK>d(PwMFh)y_PCC8u)+l@ectQ>i7D$w;^n} zm|^&K^pTH(De*X8EO%#y$zJwLww}3@wW*Drz#>F~5H8SvXXaEV8lSfC{cxU_z=>h0 zMumWb3!7t1YR2QzFV&PzV>6HO#%meUbyPqmV|iVR`-irt7U+JV~9ErlC^w z?eD*}$p{9A!xflQ%qET0H~`v?{)mJ4(m>Y5J+8NhlN)flo#XM~#sF4Lz+VI*FbQ|R zji!bz$)k%7nTC1UgbsyMj6L?NJZ;OllMJSFcC8FY+ipsEvMzy1JVyuIZ>k4*b%%tz zuQgd;amHRXlj?YY>&OOg2{Me~EV`ae(>C-K%}#FwZ!@^B%(HO{`$fnu#}lay(D0}q z=6r_tWt8R14gErA`2-S3P(9^N5BiJK?Sf8}y&~P1|0e)UIjth^&mWfM0INmd@6S)^ z6P3n<9{76mttqD075M%3jjIf3@8sc{@vp!Agns$?_499!)hLdd>FW0RxE|&N;PGU2 zx+!rGWDJ@hV5BU*>s*|)oV7YC!%Tqa~^M1sNC`i}02g6IQH)C+#yw89dfqptR*+U2L zU-o>V&{s1WW^p?=_v^#!CHX=)M|Z59aLdE*O|F?K3hFM~zq;B-s}FVEk)Hh#?5@<0 zlGN*bk4eYCDB4mm+ZevYOgKblFve5R;={4B3+^MmX^rVrp26gXg^hN9lI0pug%X8w zk)m)Lc7@}tzjB$40zJ~WtFL4=Db&$1_P7BWO zZEm5cq;%e5mGh_)#;t?VKs#Uo;2c(Ypk^22PW18inv3uqcf3wp=e++70BoX_^0fX> zeA9pAg84lz;#(a==MJ?$Z6!%B9is4E%K^N|wbEt%Hr28>GXq-hZAS)lrUo!G1K{F? zctA~xs#R6t4{=-C?<)u^Z%{#+Qn>Y`rxK)?N)LcScy}dBe2pjAk2>``HAbUe~_)dvTTdePy zYPrSsb+p?O*T@lG4-{FT#4}2Xv|JCl-GLOD~{CN39vZ_JL;;L8h;jXE{ zXd8*piqgOTngY3>+$ulJ`s(wCM_~ENDqOxV(?--BZUm#w+c}a1vhj3vf-K>w%OFR_ zzL_!*_U(5!cSbv|->vd}4W7x-k_sBjcZ{G{=g*&CAZu9?qPcCB4tPvIVm70OAF=b7 zcVI(CC1%fKOugi~>Dz5PoiDR)#QrfHZ6D7IBnaN!$3gL}QahMN_-_5N>Xq2wUMsO- zx@*x@b;+tOMaG(ZP8W4mJ+J1<^MuH}D`!~4$JTR}^}!(D+PCAF+vGsav=B=`zy-;< zjet2029rJlmHB6oKFj}*Da25(+PkTbt3H}cj;JFsF-3r&JN;aLW8bU z(IJQ4onbB=@N9u7u0fLxbnx=B{TX-yc%J<419075vLO7|l8ygu4>foD?O!<^N$6Zw znk{pBNILxisI+5vn@$WL0cA9n#UGPri;3rWr2ECZ$je67?LBPckzuL@^BpzufQcIH z#s@tH?}1;>j&(|-fN5q-{@iLt46;eb%yMmuaj9--77eX0Lz1LsS2K_O@hW}MrkKdr zHDe#gMZ_vwn{uUk;wRIbF#KqRQYIi7k{TBYfuID1f#Y=q#)9FhbU z<_snnIGd#DWJYs62nxWm!ODQmFBsWllHt%21NWw*ZXDL4)?m66?W zN%AT$vtEPVv(@l#Qd*kblq_f{yX10N?oLc)1_zgiEDmAzIDF2U1qJ;{fl$Vz-R`E@ zoaUsU%xyUThTGY0zg}P_UC<4jUk&@xv>A4a;}t}y>*M*u3^Uve*~JL{5g)4^umj+) zDu6#NbKsLeq-*#)@au=-y!&XkKmLs+7QVvMd@5}T{N;zyXo%qcs)){yc98 zz*5yNVN7Y=DWtRL@o)FiT=k|S=3B+|;-SWh)vg}+{y6XCTu1jcnXa#2e={R&q$ns~ z>*2Ez@BHP%&9vcrDSbLRY_p~~?l>-z3PCPYQn1FOyvVvCPM42pvVT0TQg3mGdw0FG zb7kjV*yzz$6IR_G9*_C7=*?%#UkmUiuS1n!{Anq}x|vf3+hwrZE^23w`(Q^x1Zar^ zI9D`5A+Th76O>!IT=TX_7ONCF!Dy?69vDE|Mg9<&6r&29S0&qE`}h)o`u^;AS$)VI{oStczhgtkVhbA1^qa zdD$DnNdHS7f35TVUR*GKJ#_Y8q!-xAk-J6r!J$h*Grs%-_dkCS;sf;}+@m z6o7k}jP?OP{7%)mwZd;Pb-t=<4GrcshLnO*(n~F&jyZZT(izriC!G}y8?$WUa2T91 zmBy3r1vV$V_9kOmLv9&1ETB-pEGmU{VyDyPeHnd@iXCS`{EUcOu1VnB4Neggh1!Dr&8;y!!b&NGSsT##d?$1tIz(6E%)7A(>2aGR*espnsm|p?c=UwOGyzTtvkZS;yz&CToYSV$Ws?d3j%7o@PZ{bh!$jUoSa? z<;=PA>o4}coH*leepvJSr8KR_4ZOaiLIFLf9&Y;kSz%B=oiWDqv!X9%B%Y^Hnf)++ zqde`e>tfJ|I+M-)`49k>H*F?Y?ehHmdK#nYjtRI;pv#4Dx$!Mo$0k-H!XrybK<#f| zQmHJ!Vax@9&tHH0@%e+_TVE4LT{DK)0pUMN;?I021{l50b3y6dcZ(9KYPE)m9n9#_FO3f&An zAmN%664e2tZwHG9meFY+MgVj(i3|^Fbw(}V7($Sfz;Mzu{)$baD_+nxoudp%%3$e$ zSIen1z|df8w&*{2=!^Fu0Q{dB`TqMJzeFm1DCMk@+E)Hu?d9{zbN%%r1FvDPeDQBz z=Ud`pr7DWNftK_nBc9Y6dq!$5-JtW?RAJTOn*Q~?nA*10Q4KPMXhY#)$}Wr=IY{`s zJ^ug><07GfEiXxeMNvMc-dR;OQ5rA=Q#&jZw`Hs^_H}Y5U-rl*hg>nUs3Qx2;R19> z!5$hw=zpfO_5MV?q{Rfw(GM}r45joCo0M+SVliD;=k;2phzu-rt;uBX4wSz2ir<^< zeD$Se0fsh|%^u?{x1ENhl)HD;!Khhge4oeSFOYk51u&x+ID+0S zC*6p8wuT;QH4Pz^o4uW8bkqb`P6sVWBjgS5CWBG2J)t4G(>H^hVCk#wI4oMH83;LMKKe~Ll=FN7@3U+`3^ibdC*8HbH@ z^Ct!bkFs%pn$?!Af8Dye?BVS%?}f0w2q&W@iCDO9d(fFHU_ zcAyJe`Kv==3q!@s*-@r%FGB5`3CiyLQP2}#m6LwcKr;ki`v^1&jI}eqlf`w@s4C&1iGEVuOgC^o%aXpw1&pc)L5x zt$E%paMN*4J{)SOuKf$UQFuDSr-~fh1I?tBeo2mt93s+S?zfz}&1kHPV4{xZET|$- z@7X{z(15rw@o3=#g0RdUDM=4eqlHZq+g=-Hhm;gz6>L%)_ymxV*+3L&Kcz03Y0O17 z?!lo>-nB59EErr&*DrFhDi|!FykFsN-tFZ>)ChvE5@3iQcQhbFCdQiT6LPk|dmRpX z37&f^&5_8s-)Ix8Aq;!QKT2b|I>tVOv?Jw+ga129ZdsyaUFu_o3M zpLZ;pkDG$I+q10LUisQ^;Ok;ZRT%6Hcr4=S;lH-oSwGc$>&H_)K%Rc2{q@rW<8V{yc#{utsuJPJTTtw-EQEc5CXH1Y_zNbHB~HfsS?!#4rr=^?`P_ zn>~V3)(nSJs{?ehqb}IsymRGq2*efQec%s3E=3%07ldtQ z5Zh|EUOk)}2@SYe2AfS^zhPX z`>^C(VQJBAK-3!qe?JYl=6$l5a238e=;eQ+|9Sup%70t65mp00h>|Xf*s+0rC0Pf` zbTjO)hZO%ib9)Qsz#RC;CO5gWYy>sS%cPbtfll~jK!s|eqGm0pmB6`z1(a#zhh@CPmguj zq%?IpW>#u)^CKJ$$_SE;!&Y}R-{ah&Cx@H7d&ef)E$z1pY5ms+i;X&&Zt1kw7{|Ru zFv0F}!>D46>!iKr+Pgg{)|fssIgx_ko#VJ|SF=$GF_*lGYndilvrd(gu^` zy$3ZH<-%m#3xiI!74W?rPS-!;thT1kD%mr&z9<=1s3zC>$)KRypDK{Q`dCU_>sqSClBva`a1sX*ytddUB=fJC0vGm< z7HJ#J5oeGf1JMuL`M4V)meEGWs-4w^aMPYtB>)dnKb9Xdl? zfw}g&BU?2ibJIc*C~*95JM?wj%za3r}MtNbjdtFb<+hlR8I zbJ7XMLhTi57^^0b-s>f>Yz+fjlGy4ubc`*#MH*4)-ymbWan0UzkwBrhOs5PH9L_-9 zbt(*}fND#5)I-FO%~r}$QUgwxDeQ0pzuB!98Cu2tQG4XG#zz^c+0m@FH1fc!hTNrz zoJPnVl`?p~Wxc<3@Vlcm^lq~%hTVpvK8Ky*{BXVrcED3u-i`I)baAZR3w#Bog~qve z6jVNKr^6oQ=EZWeoKA274AXJ3SYd}xnbUT?q@_#g0X{eGeKu8QIM(5_>3EQ|oAr8U zvQZ}N_5NjTEl5(|;PjW)RQopoE!tc`CF5!NL<91h0ZqTY8vQ8MMv*Yu5*~=R+#zG+9Tx_KJ`S9PXl9_UQ34E$p zUO#NX{NPX)d-2D9m4oGu5C8!16IXHxP1l>xCI!YlUmd1P5A8?UXMZyNL7&Fg{V*TK zbphad*qxt01%S_}uIynEp}zC2xMbhd)AMfRtmoZ=F8DgBhsmpz=%+LD=4!lLf4jWz zi?2X25OK+97Jk9k(g%azxbRRvIhL0jFdp?%qnk|( zFm!R+bYsQg(Tq$+;T-xjQWe5FDf3rH=gBiZl?}8yU8fBEMF%Xc`NwsaI zxK}WC$fc@a9O=taSPsx&lIa8up>uH`4W;Gnst*=EcSsDzdZOF4K{NyCJBc*INJemL zlRUG$@XYyicpKH_5*mpDV`za?>5HLS*&^`icG?xv*TG>blLB;kZ4 zx>jf*B?>!RPBkpRnE(&q!vT{h=;Y`rBF$Q>$&?b^pYu`4PE$)uzYWHvO0fWn?5I-W z;@;pL;ap&KlVlP`^3-Ii3$vFH7Hcl&`oy z-{_OfMIH6om||lOeZGO2j=W?z^?++PpJnM_JllZbWd6x}b#(;P$q9WrDl1M;NO^9$ zip#S!kxso9w8v{`gN{c6FhKM3cdi(|L;X^z5gK6PWVO-tMjl`0u%RPp`I0b2%~9DAs9NfFHc~)Vf5j^G2yHl z-7=`q=!83oATKQxlTISIKOSW^ik>=c`&hj|%)xEBV4g0#@(Nm2Xre9Bl8#I=fH%b& zOWvy*?teY$xI=-*nP)w2N?T2SN8r0FxOqU>A_||0mC{yo1EEXh&@?7xA_ys|Zdh6= z30tm`R?jG_k$homC6l~mWJGiJ6e;BkoX0M?Y3%!F7+SI95dcO|(ebFh92FQY(OAxy z#dwr<N_ISuVoyuw~n+jAujuFBwS#qp)s_e3kJ`$`zvY!IBtu$K!T29kl8n8W8vq z#l19ffG-bgHvh2wMbGxs7TLDD>Ye<;#)1vU z4_zXcEi;9{my5TgUR_zXX6`7W^gv9MhNk%A)to7wYS&^=(;= zlw|~e4i+Ma3cmSoPqz{j1W%8@2LIZK-_`m1{;&Y(o2PHFU{E&M?e5--t43d7NQCcm zQLwKt*K~>vwKJ@~Pf7*^CZCSd7|#*=HtGw2fs)aM5wkR|<9^Jt8g?Bml@7O)@nX5i zdYsw52#s}!ZFFlnZ^I@Q!WNap7)TPMb<2iz4ZNT;K~U>fs|7lg7IYDA^#=V;^!~eW$t?;hCgnOH)N)aU&vy5t*HJ{x>>13#CI?zt*!2l z^pND-nD(VzlHj`Z*lm+P9|al+pmK8e5~~C%jJqS~b(@^~vl{?|XUMYIt~Y7` zNerGMA#RxV!G=$10a;AxI@Lq6eaieA`CLnb9V0pbg#mS`7Gw*&<}|uP{Ou+T6_7tf z)05L0nc2e=O}yqJ1$hiGPWpP&-rX$^9xsBI5T{$v%evP>HY#YL*aSn-rDDOlXB{dU+jwnrNIHYwQID<4WVvKH6NzVc+&lrV(S4#2_h8He_HBX!9P>RIK5I_oUW zu-G5mn0W*93`Rksupe~VI9CSQVn@{A_m&@24yoO0(u>0n-n(>;O*18V7E9^0chYlD z=j%Pk&S=BYX`J_)C(G^ZLZJfWeYzxT-o#eO`y|J zj&O}pe^Wm0+;FPfh8k|ztk}f?KTYcNbw4bo#RB@`VspNK{Y~0`8gAM&TrrHiVSPf6 zr$Vj%|5ICQlL>iu=O@AYA${|8J!uDE6Nl~b^78qR)>r=gd{(Ov1Rg8Y-#=|FYq82# zGO-jUkplCy9q^|CYzeD&U)nyHKcCwJJfF|cmpL^7UYdEQkG^xxEd_yPVw^9U*K)Ri z4DHKp&aSVuZTl%gmV#&^5IO0!FcFNp`Su{?=y8`PAtzHn-j4K_vE095lNGliZp{gI zYt{$a??AAWyT8>Np;=H6wgL29?XZ^X^#U?ON`h)2JV!o)oJBd#h-Pm%Xe$6a_l>ga zjQhhh!Ga5cjtvmN#t4>zrvZtd&Kju3XXXQ@)K2sLt&Q=ptki0Gp#sqfXuRZW9 z96Nr|`&%$NzE#`hztS!KucEKQrJlS&-Io4QyEo3~WXHg*oZO<-0t10StyTi(wIn}u z82!l}Xj<4l#{Dr>om`ua5a9##7C;>#M~toJ z2KzlZph1KJwJ^mj84Wkay@J5$0H4wCqX+JjTg6BK%%@?x4M(cL`|GE1P#*G6^aCbd+yAfa)4Q(-fO7_l@NM=oHvtxtI?b7 za|Q1c@@7M~baZvS8?B6V8b)cPUb>MjYN_ikew_((K!A<} zB@oo}%ok)xEta(1bG0iXf@N#5q(>E`I;a3`p|>TURXqdVu#caOhJtYfL*q)jN|=Fo zbP%KKr2Mg9awD`({cf`+&#Dnlq{M_1#$p8@4tW~Oc+f1DiteT@(|#UanmyQC!52^# zmt+kJ9Q+p4N|B_O{gL!rWaI8va2Su|N*X6pheObE(njPtW%`&J6hq6Sb_d~7j1CiFiv3NA}z=8&+1b>y--l{P-<*HdsNMlJWnDyyVO(TV%U7k zZn>=a?douI@|3-ra>sIId#+QSQn|7`${Ydglp1`nQH_}bq1Xy_wfToqkgSS1k*T6^BR=?LU_W+X_vG78#&98TRy;i+is{~LAmn(HJU-~pv z2L}5&z;z@pS4#syE71ZcWxr9kJ-PY!`)x98_+GvU_A(oj^!3T>dN0(*r#EMnZvgi{ zf9Uj8sp1;zRtl<(j;v=>O|eB(D>OFos9%Q#8W=we$RoJwgZN)>HArEz)1w1LBC%XF zRm_)ZfFW31tI^xcch=WVmjK!0PhY7(GwsayaZ`}xRs(tZu79usY$bq zr~|I!?Pk3R<2pfDw7})3`*0`+{|eUx`Bq?1)6Ru-XtbW|b+cXNWEdWWw4kK+j!x03 zi5qAO^W{c%Y#hqMjmxs{K#`WR(Sm|^>SUyx6Qy##TX)z500;oUI<& zciN2)+UpsPeb6V!xmd=qvVoT?Rl`X3tW+y0nM0`)ZYzqBFg@nTy2OULTyOWrlO>Z6 zR%=znt|%MArNB%@M?S-@8G%qc9dxA*ehlity#rIA(R8&xWny9ddz))U8^d``UD9Tq zAU|OYGFG)(uC@m;5~nnk0nceU6#y>27mdJCX<+KmX-UOgtGBShLO~p_wpMI#xOU`p z4jsqiUVhX5wBIgcgj&%=6pd=R)ybGS+brOG)FJTsLpKQ-G!kW?oZWOOi94ebVGXO%prB0U7WUb-nhE1**G(NNZvhzBg%n~|m zEf43%w-5L1o(o64AIy3AoTr(k-$kVVrMSp0k5}r%0v^C7#9orW4(aqvcBGOp|4dG|uSLS1i9v zNAXAM{gIE1SM=!#*(VAtkH!~CzZgAX7>om78Aywqt~TY&}D6%(d93S@Qi|jc% z<M@OnjJmx6~-I(?fv@txyeiY+cfmCq~Fx zZw?FxH@QQn($EVw-k%!3}?_PctWE}b`H?6+@k}%qksDj0TcHe)SeEjr2q_u zP`6tSZr!)!Q_wH2EOSg7ZtX88Wn~Gh?2nH42~CrLOTJn71CsktcBI? z;QG=IfYZ(?U9-UETxsCoO0F~{2*&YrG7P(I7>m@p!#Om>G=<*6Vyj;-TZ;`jOAUlc z;P!?LEp)MK%<~3pBCTq>*WAAIZnc>7n_c)#ZjyMm*eM@ZcL%a{S%V_RJptMY3)P#; zo4b<5ktu=tra>%rzF#*2z@1UDJ)HJ1K)eD>A9wY3QfxI#N~`%kvUc>{(UI>T4h)r^ zb$fwQ>t=J&=fZC&o|3g*2F*P3gXoVuxPRn#2#?3N-{kl0qO#YVY-Fw5&u0v9AB~gk z87N_8o%P{!Vqogj$?S9>Jy=ynywF**K%GI<^r@U4)#6<)iMTJxx*bD^fpnnjokFfs1g6VusiIyJOzS zsx5_Zf2cZb&3dHetN?HuhL=IckU~T`XOsk8R7+;+l}Bj>kg5Q1176hi0PRtz1!=;8 zUn%(zn1(cwb#}d_!fvyqTT{0y7Z!JO$bN0H z*lx4&jp`PTSDL?oAd^lD6tPw(^~7?HtF>C)juw2OAey6+m^9jf^r@<}KLxVp20$|5);H(wB*cQTIY?eh7^-=^*k&UWtSV`c>Da&p*3LrpB}3Sx0* zqo^6gN^ONW?tsU1i&{P{Q$QVXsITWvaiX8x))Fu>0Dr7@Y$3 z?dF8F@?->Ujai?Ubl~Q)>Pi_I^p2a;C zjhbM-2AN{$vZt(>t8?{#T-H&&(vIf4(`mOoo?OyFYI|{e++XqW=4#WcYiQ;QRclB; zf$EL4tlvKFQo*s0F29MBQg*q2`}Uh0AL&oroX_&jJ&{*%ex$zCG?M-%pV>uzsWI7{ zZnxcn9cbCw&Ua_2U7rikXBPC;)!-TLIio*oV3P8p56g*c;p5?86mL!!ZVj|eeYsdE z{p4k-O3Li$6pi)#Z@EyaIrp`D-^m%aO5j@0UYhp=EwEn`lx>@B{_spGd004jhNklLCSBP*Zt_=LZiP$_G~e}T@{oOY1`>I043 z4_3t5{zaQwsmu&PVOY9)S2Y^6L#=@g*zVK7h|SF9VkYHNr$@UYWZ%e-fx?wKUcok8 zK)AxVmfVyN~zl2(EKdX77xv$I-&y>JN2B7s_7ikXD5ovn3B34 zG}rfSt_-$y;dcGhbACeMmw%rvw9W3*-9E1$&gh<+nsdXzGoC~+nF?G?q1>CTF7Fe1 zr<3$tY4pZ((4iD@!L!niGqx6LMY$kL*-}(6hDYU3N6C0Cl{b{7omq#*79AbMj0+bky(4jV^orXtE?JQm}A2?pFerPEqtL?ViFf-xFuJVkGsL zoODbAWb3nuqXyb&l~#8cqoI6dQJW^&)1?1IGTG5utw+?hJN36l21EY%xNQclY9pL) zFQ?6VcfRH-*0iKG?8||wnn=p~{;;IL+tq>y)Bf>8>CxtvOa_*`D{xSnP`nu@5aMB5 zKMC`-S7=PP^6~|MnL;v}F1BYlb>@L0?c1EmY_fK% z>&=n@ea$FR7ZWC5ulvP>u3>}GT+aB1n}b`O?AU}E1Um%2UY+ChJ*^_$jc_ykluzy^ zE%keiSVehot$W z0qEoICJTAQ{Q_xUw=?WYU((4up5R@bw7|uJzv<(4ScG+Ur(mg2gG#a%$acBh9!^kS zV4GSET$y7lt)j3}J8C_KOP+VKFP<6u1->8Uvg!KYi+;5MzdOrak;mjd6<}=@Y*sB9 z&#Kw&Heq;Mbd+YNpph@uWx1}&Gi`&uMe|$N@&x-Un#>pRpyj*ha#@V<9VHWNyuA~E zmr^;<6lOe&ll3-%)~xu_f>ypz!Qi8Wwyf7#$X)#}0N|9IQ#PM}IjZ$`Z-_V;5?ELB z>7d;RXsl7Rgb!+kF@x|^DE8APhBdd1ik?4<_F+k*LhP5rXFuSmxW=wC+y)s5sU8^%}$3=4_I=vt_3D_NyB0X zn!#W^kWPX*23@t%2*jbS_2bz1N(8C7Dv}V47z<>fjhnNp*vVQAkF4w_yyn}?S)c53 zwl-L=&c90x++hpn@v{T5)w@iOliLEPkd_ zsI)LdS*_ziy9}a6Q16Wvo8$TNTz_@Fyqd(i7 z1%UUb6zRUHkm#!zB=x;QC)gYq;m1rQelUdrUEL4O6w)}Q$N9KTFws|9ppp~dB-Ewx zZl8I|+r#m&N{~QAPT609lV5 znMfH6uJ%y)2-vMT~wcwV+^-Xlx&5QAVJ#J^cD%~$CwYqGZW%a81 zg@WL!y!CUPe@zDcMp-#mY7R-}6-Q6tN;jj~>YyqN?l@qIxm(U~9|3@=AqpyuZaBuc z1$H=5r>X1kmW4Q>MNHFShqJSuaE~9kXnA|ovyrs`#4PheHdP{H@OED`~m_;C#@b$Kia)^tKLBItN05NQ?&}j?lZDi9!JN(1BM+9Mhw!_5it4UAhSf^ zYR5^kGQTK>mjP!Wo`v$^e&bf&22YptepCj=^_~{L=Zn)kzz*xEMdO}~oO6Z|LkGDZ>} z-#9R~q7l7yWN)@y(aGY-Y*j|4I)?P=p!uq5a)F%)4EYW!T0I=BN59^rx?o7TV)*n$ z9hhHN8vV%%VFa7`poxG+)IGA`_|;aIoe^!4aEFwooK9TIDf;L0u~G>AW)zb)h7hCU z>61hhXZy^&9T?LK{>F3i&Cq#YZI5Rg!9VW1NxR+(XS>U3yWY!bzPl)2En)MZ`^e2~ z(N=~bBUgSM=YHf7+Szm5&ih3yXT61d^BRNdbVF)AnFjxot!bYz#;FGNFN!Z0^Xl(PU=X54umcWX=nDARWjvRO0F*r zNWO7r0V_;+pN!+_Z~z&w<_(=KsYu@Zv+>MzH=?8E`z^O z#E2PF!)m=+_EQp8sbF@`6tdQOVYeDEC(GnGIwGor7qwLN7PVqT@n(BQ01hF1N1lywGO4_MH=( zZNuJLUQN_#H!wrujfM0x%l`H&4cVCVdeIDRXg1K4hk7y-Ao~c)RL;0E$ByGE^XzaP z`qZ0)eP|&6AndiuumKv(zzK_^hVQ}e2bGV;oatUnJX^-_^@4J2Oiu0W2wS!%%r5cKdKqS{l1^{>#g2+g9>;C7%t(w70YtuCVt5tv7?u z`|`q=ErDpId$u3AyFEc#39DHK`qbCUN&vW*VCK7-X@b}o1ruq(=;kW-jLwa$68rL&RN3op-|IEqm|W8j6lZh!4vxcRX_0p~^`^-O`dmm2ELTlw2b3jOwS&QtT$^QWQCspjN-1D$soI847@9|u zVVHAYu|${4Mt_80S-AZSwYj)ij(gRY_`D~q0z$mYT2Sk+t{>Os-vPk?VUiccqGfKm z%IrdOCj`w|+1Yv4+u>+BhX!b~n2r0bng%JAc%pUJ!!98}*mE6f=kn}*eKm8eGG%TUb1)A)%W$l4$Ul z0x&MAnt*l}s$sR~vPGZ5V2Y2D#9=TtaHB}d@7X*-psm)ddommuXtLVse)*Q`f$HsO z*qIs($v0u{ru^L9Q6pSF&56I5A*)}3@siCX$>AaZUqGP0;5YU6-)&dqIVaS6E7O^T z=Y+`;FMGV3kS^6mv*yzl7 zi8BZuQ8}!1Cqy%s?S7|=H=I`u~-5#ONssH%W<2G`|XDE0NH$&tGfw(oppFrCubi~ zxQ@tZ*>8drcDrYC-@8pxZ_kHzje#epRln@_7RUP?d}RpjhLic`jJQH`Ys3)zU}h^; zUK-8FA&7ton6$!<+4jAQc{lx(PVvjno=9QxpG*YlU>jezs{oC{fn83|L>(J?kf3GEZ!~wcN>7 z^O0=K`y%AeZB3k+mJzLUrLpOo()Z=gUchO$Ok`;tbz!~`RGK~50ZqqYyIOiLmfMjT z;>x9rtjr~SZ03_ew^_Clm@B7hMG>MPfG4}y@#0_#GQOYk2J9B2UPTLLGNLuJ!BtF}3*m~WKrTH^MblhU--)1f2Ha`Y%9Uoju71(Jrk9(PsZfHUrse{BUe2EY zt?i)Jg#C}KGh-@FRM9z`h7JGyyCr9l?$?!SXEfhkZpWna&j(=L{P@^iYw}%LwOY9k z(G{+u6vn_@7O_Pv=c`LQW#-6^5ii$kv*!mQJewT3r~llG&YjIXy2=)=l;t!PHO9fq zVwI4;QOfvV>hn#^tkq??LTN0uY_|^=Y1F}VP#n^=0bOW(wcSuk7kFNbzGeZ1$Rs#t zGW0qHU}j|3VR72)v<-rLrb$8**W|zC38QB@AxR4XJ=qi(AiUwgc(vtRCeuUa?pvFu zX%Q^&1@A!B5g%0pbNTXk$xOeRqmv$#U_q5a6iTNK0PrK_hg44vsVJ;?C3f z#qqFD3|0*vb%CwE?5>YbZb@Gs=9Os1K&OLgl+2uXZ+t9@lGfn0G396w^<{HksnomE z`M6guzP)>m9=hgyns5L^EG7KT=z3;sXh(*gYJvhb6*01nW(r}P0SJ5=c;j z?3|8Tq}yqxWY>97o-;_iy0n&&*v_I zHPv}hWG*T07t;&udfYDKSeDUFL#jhBsK8EMu4;^X-wM^PrlQh^o}5WFw1JJrC~TJl zHD-49`pm!qP?ai;-ekGITF0Blk<3Zr1(OP%B^VRvQiTf_C#^ z)MlOmaIf2})tXWxqJb5^iFtjp}%)FA*5e z=>6Rbnxnh^(ZsWTjeG5VoMoTB|!4$6y*!K?1$# zf}=p>*2L3sL=-OR`|oFu|2+i$^68{r9-s`U!3#~ti{@Xc`!_UE*!M0n3W%M#Di*6| zqYf!Al_~>u_Rs-xPklF<=vq^TtVMJ*KzLxU+eWx_Jq6$j)KUS~L`>c~9YtX6d;+$o z4uZAXif8eJQ)0}_6@m9w;%%0)ZQa5tT6X{3UEdrlI^Pb%>Oj*$s05joXH97*p|ExI za#o{(=QM{L;F-F?Iq*2E;OscS5@U(_Ft+wHg+w+)WdnD?&@*|15&1Nqj=Bx{ra;M8 zYe!>b9y$DFNuy@_=>nL?;60j;S{5HN|E#0aCGFLqV@rdM1rt=quvBTuyVxIw@@{te z<9K-_ljo>03TwDns#~`^1}?jqd8rzlI-hY=prmfXyZo`v(v~*64G5UTUs`@CAza(@ zSl{NbL0#=nXIZ$8vTD_uqqU&SW=D0IIu^3IX98aS|3Xz*#$r;E*NGXz#=1hqdBi*i zq%+w>3cglN1lKUgt-_Z?XTbVbz13!PSCg%27Rn^L*SeF{LCR{`-jO9lOj4&5W`G>j zml$1$?J^nFN>Tx%6gt3YbcKRyYdx0p^=#u!HaFZGsI)29c2N&=r>8OCLhXtyq{BKE z0G`Q>Fx}if9)M9*B0JcAT%9WDe9k)A=FuGu&^w=1zvVS{s$n{vCH4ZF26eU2~>EW=<*);_P%NA)|iiPzla)1Va%A?84{ zLw#K*OXl^mfwO z_26leXpUI;QnM@D^J)bK*0dC6uAy7)(Sq)V{bt4YGK+fU<&uO&(hnWJf~wY1nw<0! zQJ+I9UjVq=9`CN-e*5j3gyoX|PX}Q2nS{Vwme!iQ<7M`qgFriu==Z`s(o&`52jFW4 z5zqp&PFW0B8?7wX%uip*HPn}@p`;S2K4)G0FzP*q#O_^*S2ZL0uB))PUGZg_?1G2VA7b29bfwu2N0S62?X;7q-oD4Ph0my|u@+_)LNv^S>vxr zC!#0vo$$LI_XR*fQg3RROQY5r*P&XyZmk&d0omtq6|kmvVMg4fFR-kbmA0Itof=2G z7Joh?!*S51;9d-BrJ%n8-*!C*Z=e32NsTVdSha!&fIBcJonv1nb#539b>64XhZUd{e6qH=Mm3lO6!LRH%fT+wH)8 z5UO--Dq|q>+!e|Z-*wz`)<8r9;FB^3akh@ioCX*=mXvmf8HeHC;;i&_&SAM|#;hX# zQe&tDfNS<`H^*SZC(evVyPejPZq0&$Dc(h$QSd4q_ySF(*0GV7j!Tv+^|XPr`cz8i zDv3~BLD62OIlorJMZwTcNJr=dc00$b6vL;@JZk!H?;I79YUyLmgl`7mwoo$PVw7Q+ z@cPaHM2WVnf2&QYoMmq=g-Y317Oi%oOBQSj0PeP+fhv`UI9(Jof8G5NT_~*lamV0~ou7_Xm4CzEQzyy~4-)6nSpP=V)mb|6! zb?FJ*b;e+HY(Mb0iKxLf8WUq$WHp*BI+WB>t~UjpZAeT?wdHe?5zW8r4Vq53$pEq% z*e1cQTMO4ldJ{*2P=a)Omq4&#(g)I<0K&3u-Dz^r$%r8*l7%fr1)SpC(D&??JGZNT z+G3;dJu~)zxw|a5Gb2pp9&0OHjUa96ilBL9HpQ-bpEI6!rVJ*Mx?!~4!oApNcES-{ z>xN;w(dtiP=+a2-IGXU%IsWLY(N?;d29sZMxjE9xDIF5$y3u-mR?qdpog&3X+baHYoH3%7oR;0o_S%HHv5g<}}HvPM?&VT0AOYS$a#WOcfK zeB7KM*W^K2GnLKU<7Uzd%7g6{Squ|o+>OWa`f$0pphKM4cEM!zU~W`uE#2JXI$x=~?78Bu0I*<8 zWw5#44qIsA9aoGzrjwdMXPt6d*qoTP!D|$Xz?_|k8m*j+sFc?U+6j~0?>Uc{X|MXG z<|>v+@oD6q*;=RCsJ!oVzVlB0HTY=)=%>Z7#e6e2TdSg*SSq&$*bM4!lE;d+Kd|20 za!r94V?2slHD9@sC>0AX4-jc|C`sxdp|Tr@3|Ej9hwVz?txz=Htk0UZT*KlQ_=dB@ zU!)Nh&0f!U8W);dRhpenofBSbTn9P>rrWV!vcTd{DT45*wqGr)m9I2IDN(zU@Hze2#mwhlxW%A5QUi`Tdp>lJvD@p ziFWkR(xNV9zexmwQB{|6(xcBLEFM(3u;-xPh>wGM7=yYBzAi0NuyD?zRvFJZMef%* zf#;By&FXi$vZ;oqSRw%)ILetrPtjJxH$8>~)tV}HYQw%1>m3Ko(6(0)D*;wwi|Gw* zvbe&2ACq9%Q_Q(w$AB(c{`bPcWR5t({Z?Ubt5hQa$L(r9nJ^EYX=K)qrCp;-6SaHv ztm?*#5lfD$UetE4+2`y9U=4lvKMJYwt9E2v z6+|4@HaVW{8rz7?Djr5%+1Rr;AExj3OmK~GlK&7m^3rkZkD`Q+zi`T-5{K? zpT4wWcu5onCu_Z&b7HKMaC}7xF8HB@X5X?69LFmVu>`St^?JCtoVRNY1a>x$M!tI7 zG5}@>kXv8*5o6^2iP6$w%oNn$mbc%ebO2de z$Fue|?)2h#I6l=q2eCOUO`reGS$MnMfSxN$hRAQL&%Cd3Gu`gTc~l1@r(DIvLDrgD z-~)iWqj?N6!;<6#c5pz@Nc6IXZ#s%uWJ#`BhXt-$rpGph7b52-{e|RqefV+)At^W&YH&ZcH9<@-acf($tNSOqC5_H(t=44VFVs3%ERmwKMwzEeTrvq;fv=;8??G^0*rjhmAthXuJ0qkU zz@Jwwez*JMZZU)@X2As6#ayIedRPXCZs}6qKuW3x!4K@w4tvgEVlg)hj|Jv`t3$q4 zQ&&CgK3It03}8@KZ!zweF-sT*!{3r&3`$_)+;K7-gs=pOmm8qtcB67vbn4;zx|vVm zZM4!#)Pi!i=3dPDP>T;WBFr#{5p+A&inK0z+O-j ztib#^a1I@*_rJBEJ7KpLlr)b}IaoA71k1II?4<&kwgoy*dgkusIj_qX$73QyIb5Fa z=lx>Rtp-x=|APVe35?NuXi)jeFrr=`ak^OR_5Aoe8vmGusq@+`1 zKd9rycKSW!6;~_T1PPF5*=cv=;;dw&U_AwFVyfB#wpyssm&(!^{!W$MIkg z_6MW6>=_P#S&)p@8>(PXp)Tg*;RMO^OPnoMTq_1lz_NxNV?1_kdm6CP3f-n4(f;vC~&tej135;6T{_nN$E4DV{4 z!QycH?f=wX$ysH(;q=G1`*|04f^uhyiIKd(c`_LeXUhXEGfWYbwkI5AIM?KO8m&H$ zJn{Iq(?$w4oVC#~-bn?_hti-MZD!}Dz3Ts%&Q-Nmb!J%iOzR^b8W>8^KB$%6-wJ-Y zIoVyWdo&`>2Qyd4C3rj=c_Ig}`6(QMzAI5Vb*pw{ zZJgIj4rB8Od;Q{|4e6Jr(WHc5%y*ZX;!O!~Fpt?;h_U=ALt)rQUq$TUJF41lWFbQD@nr@{bX)QjN&QLgOb zR_ZNs$-A;L_}@XnmtUC!Og9L&Tq%W0x^M(6LFF&*$28#~g<0?W$9H~bq3EW=pq15N z^asSPbI(}hIcPAuxSj*xiavut3l1}ElgVk z#;+=%wBY4W#aayNkQ4fMwS=9?bMCglUuRc=K0IO&ZA?m`w-5UFIQ7%-P0PzRAC%NaSCCdz^Pu0pRWo*Ou&4mTUPtUhU206qux9 zn-qf6o~~)wZ%^DN*Kkz;emqXt{*i<}T^{9GTrz-Bzl>ar&^d+in(>W|#;#kPYhT|uW5P+?PnvAxO8sG@3D`}+tx?yC*whItw7T4` znwRT>z`U}{H-;N%)T)_dWihKG33pOy!0rV%V@E}qjEMzzRs(lHrb6hBM-pJY)vT8Z zer8aqhuKu3QI6}{fAWj6=5oPn^uk_M+0>qkQN-|2L*ugsr9I~R8`mFsdNqbS=pfM5 za)r0IQnfeTBU?S0_G$rA3IE&B`R9*3NO=X;J3Q)5yeD0T0Lik7vWC&O{wswreM3>`o)Ps%&9a10z60MMjfpCp_rHs1@QE0NWgW(C_S+1yNyA@8?P^3Ct zD9JzS7XhKvj!ox0bNY~uC8^9*jt@;YwF6!;}@!Pk{Y9iZI+Pjii zRZ*f#nLU-Zf~L_Ji(hwTvGPTw_198e+NTk&kFc> zIVqP>{Wdfd>71KeyH8(k`F@Hz)2JHG?90#D>%L}{F5x?CC8y8w3)%2qQd+Md*a;(+RT`*VfZZ(zTdd4Yh8yjxI=Mja9Z5K*d-LTnfR) z0wa28kwFs+5k?KH2n+*HilpZ>Tar73apj{qX11%vGFcdfYZlYNgRM(iWhi@Er^L#v z+EFNrQg^`wK(L3v!C=)4ECDNnW)>ti$3S+qdN#kSMA=p*CzJvkB=audutlAfY`Dhb zsXC%FR#8_b7YU;an`$c6SAiZ+2lzO(G)>YVg4Q}jhXD7D5A*jvm0(TPxyd2tJeqCJ zwzQ$FMX~$w`0f85r*({!<&|=qm!Lu)NtK3c7IzyUz@C{sf%O$;)3Vheg&O@}lEUR5 z8znp^i8}?fE=$z*%OPX^nO%fFJn)Odz1&^np)8`W@mp^zwTlxp8L zRoP^*fLcgGP;7BF@-)oM$% z+|gzX*K=l^szI75t=fVTSUTfUIBaoUBE)I7I^KWFq9U?7l*Vop0rBnTqq<^JZ8M#L zrv8rmP0{*-uH(2}F221L{AQT!ueUv9NCaK2D^=2)foQG-zPMmPWl38NOHcN*v#p_l zxrQb2Wz#$4Y$nn-7hwD~q+WmEc%C8Wi)oCxRUWt;z-lw7HK;op_SzNi?LBA>##8Pb z6?$Em_L^i)RaUSkjZJluEY;YCs|t)(1g1)s?dJeg`OQ9oo)$)!IJR(Wnpq^u-6H5R zT-sp)-|zQaz8cn0!Y5F;T$eJsUQWHB(`DN?uf%3Q>{R@e^X!9;71VLn!&!hPw<=nu z+q++D_riX!T@5@|ThzY#3i;SayuH^(8+q4AXXv+p?Ee}7*3N|Sp5ZtP;%~caj=RVu z>QX0L(}^%(H?TdCQ)dU*7wdU|~l?7kwRCq@nnd$GjgI}?=|G($gX<3QGU}g)f+!mLs|0?YsW*@^l=Y0oI$TT zHG|29f=n)u!h1=o-zIHLT8u?R5LLU0jw|}os_7b!XM(uN8lt1yaXk%t$gYZHf6(cT zk^>BnALLS>k7{qSoP(KnU@4=daBT!I+x*BL@g7ugEsV*n($FV6;V#p8xrk?K}FB=Z{P>$sGm|9M#wwZ~z%EIIo4nuWNO4y5LEGNwemP;mz zGEKHt6^F*wOci3 z-{Cng2RDQ)c(q>Crht?H;nB^Z)}MkmCbu4HfKHQ6)6T>iH%Uop)xPzq{dBENoY zjNb3pT@nfM`~PGa(knD!{*ERyXzAcO3*J~NP>&!CNp7dpYSA(PbWL#Q+)3h0wOlU$ z^(xiz(Vsr&>^R&A*gfl?ew9kIbFwG)O)R81sK95pR&lu>X2Vf+G%OV)@w4g@2)ka` ze1w+DGh#3>e8uTQ%})uiGTSfK$}?e_$z(VhC#W`1w*oxXyLcYMG#Zjv5}MIPO%m!; z=ksZ@QWdX~xwd-{E>LaYx6=PfeVqB98FZ12r0v((9k7R*F=}=^W~Cm|z#2`~!``fQ zFXzvF$a88` z8xXsmD-AyuIwg-?=&`(AngAW)Ev3UH;-K-Y#xpsK)38$RC1)$oT%eVWq|LlR$C*}R zLHTnzF6b9v%_3v-fl}2#GoaegRLmAca7>>AKTB}d5SWXj6d7%e%I+Y(OXtK=LQt?S z-wrAbFHfkG(7x%676+Z@I=2Ws!;kx69!j;+pDzi(WDCp_P0{2mks4DM3#~)~^cxrl zqNM2SB@^uCIdUXkpN}M_LH>R`UDKc-_e~a%a7oMIj9BOD)>N{5Pwk~{Hj4f@%|pb* zz7>PkXth6G4zR2_9gnBXn1;nTAUI_@Qz_57_hw_@JgZE3*D3e)6(lXUmGDv`zQVYt=POmqR^>H4yM2eJtXCKGIf+(*~UW3mrTcFP;0T5Wu&kfS`r+= z24a&Hjb}B7m?uo;k@A=TOxm<8ihz|>vY3H)EqJO9$TJhdVv=dCZF_8fL@QLt zy0K$Gi+O}sac_tC7xi9L8bY_nP^M~oFy)XOOl;1hVYw6zW-GP9)QVSOc86_5>cp8w zFX3!b6SiJ$l;_N2y;MH%7*EAKE#ba3A|~@q1P6aOQUI<7?fBqUXS18kmRBng&A|yn z;K#>hIcP9syIQH$t0wQQVPD&7$%`#Z2}}|UC%+wLSJQN@-DLC;BSE1$?`b6r3A>Jg z$pmb+!05v8y`jTkT4q%%jZQS*T_HxkU5sfg2=wvT$6>uv59iu~w&A$pt~KPYv|^~hLDAHe|+3_%NZ{5WJCG)B~#$!$_VE!r<=p+f-HtJRB`mKp=+0b@0G0^t%}pcLFZ?qzL(h*uD?W0uQGSY?4!&1 zYa@2sd*nD(UxM%bmbMJOu6^C!2ruAv*)N8z3Pyo7xdP-}ZdQH4oKiiU#1j$)Ng`nh zym8_}us+u6wYPTNX{KxAc28DHOysU=He@PMi7~?I_|=Alfe)?~X_Iik8O!fkj63D` zH}fUbhy`ZmK>=4L2EReOiJz+R-x|fBZBe8VvfB0QT?OFOANozU6oVCHS7)`eS6@#^ zu^{!B!HA&SRQfflZQ?EgK}zC!KiQ*EGKV zJRw^D?TitcU=ya10Lb>x8dx2pSy#D!-%J}xz|3(BJsqHU_mqd4Wn8k|h=OD#YR+b9!vVROaaC*nKzhx6^7GwHu9wA_5b7dtKsXE`1U?TFi3<$Z*=kYX@xuRlD`IdBDyuwgv+&Le2lI z*HNP=EfAT!FpLx^qfU2}Z1>2xxSZ4>8mDD{%mqL^g&%76A(y0$W)M5ZG|yiasDzfn zXk^aK+&MnvpYY+tdxT0<9fnDL6%7Vk7g;y(eP?{V3 z8})6A3^qh9pfit+OdW$=xzJ#l5TPaCBt^?;SPfDK3Bou-c=!tI6VT|;REXwB3n)}F z`QQi9SxKwOl6YM_MDR=j>)jQ&3`;Mg)D_K0a>ScrufH zikz+G{$%K6f%EsYBF)GI5akep)gL{pr|knrnueX)<^DLu9lr=7Y`F)O_(?BcYe7F< zy&1Y*-6c#Vxdxb=GN-Mqr{mti$5oxEZ>e>N!^p2-m?>AESkNg6>-M{c>!3iKB|C=O zbw3}}%K~fFa1Lwq?PAdK-wIwmoWRKYon^+>%$R*4fH2qOzaQodw(3 zZ}h@W#bweeCZ9u;^$jLuGemUnPhftKwz-=R zJMHGb1c3ET0MDsRAC$7E8Awv>(I^ECX5EbgYLw?2YSewLlG2pQ!B?~2Uz_EW(z^Z{ z#;5b^g_Nr$ewwDeYs4FVRtT*I+?hiOTrb{)A|Z}xH3x7wnwpSTtuq#=WtAR;;#i9~GMPz(qy^3zou?Q8KG#66vGSY8Y)#J% zd(|Qt_|87vv4?>EOsEX zN&!sX^IGS^hy0O6Q2?cPJZES|+r)Fh6FeTfOktesN!pc`y$t&JaL<}YwQ_U3J*k(M zrV3uodGa|CiO0vs$1xGirj=05Ia=YB05cnuU*bhINnV4uWSb5NfL8cq!37#F^^H!C zX_{>+fTiedHCt%&x0O+@Wplko5>}(i^V6BZSsX{GcyOq*T-dW%Xp-zfk?zhjPUR%hN_aD-v&-C1^}y&P^Xa{&;UbA~eJ znACf_WMpL}*<~pE1oh`n42e8j`uAqPX+K)$)ba}t^IoMSC2uD_efxOazg<^R@Luqn z0~)Kw%Hvp=r5ifVYr|Z80HeKh(n7DDC5&Xi?7--Ft?#4k)j^H+J@YWi5p8G`NsTb4 zy-L6b*Pvam2Fh7wT(D1(BAK|bfX0>*&6?DQ!=)i<4d#P{Rdxen1z@i^S{=`z255el z{h`}6`-6m!18s-M>^K}D)$oMe~54AA_-VYOa%uEie94Zlp8cv3&w-Po?pkoRn)jD@>Rai>nS*hRHVpDwV9lht-}IMN$ZHIYu!WAxGMO>H$^ z(AQNGX%`wSnd4$aNfB|hCq<$_CdK?-$(=PSiZNXRo(PD@wk_;J#meX@6wRnFwK%AzyRC;!OfVYt zisL^wII!i$t*yc$WOoUQvY8^Esq@;Z*VL7xhVq}ob+()^7DsHRo{?4)vt*(*TF~m+ zfyZfe>Xk-+ygA)IzRB}Y-tXn{ab1sFwHl%uz>%jKEmr{>8*7>S=Q5R=s`HD@(b@du zXPJ!0U`N=bZIfBDT1bxjn>Wi3>+!LSVJi+0Y3O zQ{MF|HPyqEN{0oz?V7!|3C34z8q%ZtvzWz`5d2}^N>bM}w!RhArL^JdnA-tFil%1r zd}j2(F#%kDv|AcAWA1uJw0Z&HMmKDgZRuqXx>zVwI%8Rj_6Im%-^{tq98h>xkA}6p z6kPtyiJzvIirmlO%N;hW*|7U>0bqwm)n-?V83e*r6?=_e6>u^vA7N(%LvPjFXkLA* z2{@8(DLvt3UQYA_M_QKt#LxWXK?lp?C#TV(YfA$`DkOQQ`Oz?kV_|H)=yV{gOjQ&y z8rFbtWQ-1n9B>YuJ_&zIb;_A6>e~e~1JbFllB43O)W1ri9?urEMTUYV(c$p~!(}Uk z>3un4znPsx=kv5oWyPlRW#IYIG!aZlDpV5!(euhNo?9K(^E4ZdLd z{OxvJ$AgeAWs%?~by$Ob2PT%b<>Kw?dtj?!np3T}!r6MWm<+n@PBap*8}$Wrpl(x8 zCC3QzVVK2tv@Y(o8<5J9@A%8$jSE52-y$_5#2gv{hl5fuUgj$l`%4lw!9r z8_=zG50-`|IDfRbXBn6D>ry|Olx59Rw`h#WJ6($s3kPetA zAT!_E4IHho;@ZyrBFsG}@nUzn>KVD25*V^3GNe>kbm55jW`!?JFx1@9nP4!+1M=eQ z^=c8E+fftToVQ|qxH_nINHaao4$q%@*w$q}n_21AEK9E@KF%mpS+3{RnZ4vZuQc?? zhR5~;IbhYPw$`xvM3^6SamLTLClF4%+E;TNQ#5B0f4i(lO#rZ0>qJvnqt3(f+nd+u z4VW*&d~2{cZ9;(AmGKJMG21$pgZ;UK7cC~j*zV7!_-2SFRFSt#hW$nWSCc{-N#~nS zMxgCIZt_}Kj|XY=7jCY>RdJR8M}y;otZ19%_}>G-#3b!_4V~}^ zcR2eCq(zt2iKC+VEqGfjonF2_?2({ZtLo@HYZRA$iY%qW0`GU)*1x2oUHs0c4F5F) zs?0xqrQ&nqt2DsOphGPcXdH7(-=ToXx=k z_E{Uqvvz9F|M@stQXk#4=^eRqkrf1D_3lUwI|(cN#9EcafTY!YP?rjLbGkl0Xm4x+ z(Ny@G&42}hKOWG{)MQIbr94=QSk-Fk{tO*Kn!uo;zxpryU1hmkYbhl(P9Zi#%S5uq@+dUbC zsd6nzNm=du3Tgck@;U~ zR^j<3JI39(R(hurWwbdvBde2IQKr-4=Y}wSq~#kVjFHC%WEh<7N2w>lTz?zdDyS~`kx>DIIo7!MI6oW>`4S>=kE z8|hX=Vf0wKydN3zK%XTiKK09WZ1|dtODdGChEA;wX+_y@2236Bby!I)VJbct zkEf*NCo9ttk|XfI6vs5=$LD4i^ELN!j(6*S4*)CnKn4!7OvoVn9@fPs*qUX{24+~W zN`=9Vk#~lQS2HaL`&bm!In?3rpJOZkw_bkwfreK)=S>=@B7wC9vjZm(uDTD?Fm;fD zdy$pD5d#Y;uQg2(^uVZOt+|Qb=VZ+3<6tzLSg5Tf%Ue)_ahRuR{hLyz6@m?bH49=g zGb0daX-4s4z2mG`nL>Fa{rN+~TrRSTA6B!WJo*fM?$Kzr*ld>Zu-8!Cpk6~dH;0EE z5W$QoxlciV6pd#Lf}6cbvY1AlR>>Tf}JApme=usmKr9=Unn z{d&m=Smthw{_{idw_Ray7=pCnE?BKqtEsbi*`hu*?S#1>Bw82&qg-v$5v$Gch8oTz z`pb=Gr>7Pth(qZ>yovrc%H%HMQ*ef5E7*`P_5r}(?&>ZnMfu0K+bV2S+uc#JTAK0= zmmp0`7s=9SMA$H%!1}6tNjxTwG9sCf28Q=v`~V zn+vtPJ>M@AzIM+wsc%}{U$V}$#T}}Y%C;WQ?dhvC8o4a`K~d#CRk;89*v?9k z$v99I7cICGObEc7?CQLCqcI|KjZz@7$%0U@D_FdE(BD3vbkP0;#Z1;CmlsTO%1$};8D0EdxK zh;;=2p#)aaGe8)!31+8{A};#_`2oBgLFP5}&pFbuGB$Wt1M4i<)7OeI9Xj(_d>m={ ztZ1~S$f-%Fms2ztO_+6Oy4>k>qG}gVqNWakrShc(1o*f3U^p15sRyPv_LJmSWo0i6 zjPW05Lk7fXQx6B22*@uU#qf_hWpw6Tb^9m4_jYkh+x5B^{2fl`%k@goewu7fr)?ay za2G?Ttq$8Y2HnEo384(_wv@WFNz@ZuXsJPTt7(cGse0u*1c2x9bl79eZL`TLkELO| zZOF^>+UKmJrLrCLSu65>jFR0sUD$36!$Mf_r&ZK=sHHD52C_{BVkZK{rkg&`_IVX0pScaZ*C znTw^$wv=zIZ=Ie|3vo7$T+&g?YKXte%t)PbN2QdW)l`QAju{F z(Wp{c&@WebuC~qRE?zHA^_(YRU2kc#`gzKm|CjA6uI@^t14&+1kUpNulyB#x;}u{7 ztvyBp@Viuy;Dk`)&uEcE4OS6*wlJ$abefm?RxFj0Mg9oFK-P@^-s0lkfO!Wx^_(sp zG^Rl@oXnz54U^e|#uTOORIlVF!nldmgH4JHS+2rn0Mm@O5_XRsrG_2ZQrD_Mmb+B4 zD!JP3)KihL3W1A3wJvJ{#!kqyL8YQTMq?5%P5L*WQc+&}e2D;VXGx|4$cya2b`*gu z|5X57a;)Dng9@Mt!--%{aF_9eP#VbsK~@%gI+2%)Z4$bOL!2@Jkr7)P-aik2bMh%W z5jj%5uk{H~1DqEpE78#Oni=XhR2GY%Ljs2rCk-<~RurjA$7pIURZ~Z?A_<5LT$aJ3 z(bNEV7F#*&3g5H-SN6l292O<=A+oXfx{tZ36b&8C`hT+8_edTsM~6G2a|a`9(1u$>A>fTEF`p6 zd*IZ!8`?-fMx>lrpO=UglL zX*B#rNo+WbV{PhTffIOBuP3dF3K2=dx|{!1#=`p0zqArQCB1UVXro!INX5C^dd~oy zU1RCTSlwI_CYgRPDq<{B2V2}~z0Np7>_?ha*pydQK@CC|@V7f$oIcW4C;mFkJLPgC zobJviH0x857E_{O*OtVXGscOjfhm-JDumM{sb#+FY{;uUdpfv5#qP`@Xv?itG96Xb z;nWg}@6NC5X{?HCj(Tr?+S=Hwfh_w7#cRd;%hB?)Sy`u(*%wfC0GuzW-PY{<9f|Kt zefr0aSNGc=ec^X@wz_FJQmlQ7+g`y0^e~}72e%M3A_1X9O?K3}OoNe>r@mfoj8?ea zWbek>ooz>UfG7Qq6JYGJz$#wJKVhVm<_NcHet}5{&d-X}RNr)%l^Xf_?LOSwk6YP; zhrKE^*_LrsE~ln}f$!y(Qoq{nHiDAbOKV@+t49$357p%cln=V$c3>9YkKFpG2f#;t z_Em)hqdtzzH9AYSQ~xdiw)1JBzd>1c(u9#Angs(8Q{g*i-=m(sNN|>wqK;d>%gNxd z*Qs+Hs1Ny10%1qqbCmk0<*}p~+#q`uk$WiyYiH3C$U|tRP>7aRF7Ub zq9`~~{gLY=Q-`VmEOn-o$@cYW9(ZHzLeo)lO4`;?F?|O1*5Q19y6LZ%m)Y1Qs{nqa zB)&RZ{D{BRn21+7gx5 zx1F@hmDT|Gl}n&Ti{P-^Zxlg6JX3!2V)+stl|t{*deQ4;I`~~#DhNq!_Q{PQgVkr+ zw3Z*jpmIyY6yry+9L{GL+^#7{S&kFZmoLXf-vQ*%Sw9r zo@e#Y?aQnF50CE!GNdo#3qjHsccQ!%@a>cf#w$1?u}dc?x22|;#7+gQq6w!Ui=iQ7 z#fz?u8ONiou~r)aodT#=m&H+EhHKTSNru2e?)za{*%H z3wv9SKY-ZZ{qpsi1;joc*Zne{0DuL4<>na1tKD`UHM5k;GQF5onAHTEN?z?i)oOjq zU4aCtg%cD_V9q1knBGK|`thL8T`>K!0It~3^{o2s^(gY{;cuvv*obDdZf~+ofzrJoszbsPkUtsO+{(IH2wXJVvpn6U1urlM1v@d=-oUjGhj9aAw4a3RG z!xH*ltagW!$;9*yj;L<;Kb2$&AQTxTQsQF!w4o#k?b)?DMXN&`Cc|o0Llw6fNW*5H zl5R4%mhlLt<(8P9lPEE{0ZYACA1p5qwtD3Mr_Hp-d`P*#F;qdVRrKLxRId0I*5KEr z8uLw$s#}Y9uhJc!?S-a5Un;m~snx#r82DrN6?z z1%Oo~&4?+SYf?v4c7ysBvCSQBK~QS-m3@f;fXzyE4aSe)+5sJw?dRavdT{)WXM=y( zE2}6)2KjNc`*J#@z?q~fJKQu$D&a)lp3~B4xML3^OpSRI1nKu8P@PkY<|(?&vHCwq z{i}Wula$}==ve9|t=>&^j2dFhjGpt}<+yO(bhAyqV=w;>#(w{6*UJ-O^>*1WIi;CQ z2YrZ-V01kjc4~gw5n<2|>ar$TyWmqr=3ol@G|qNlmxVKePjyk!b^4<*SkErbp`)TC zBpRaYOrdeV*Ea?h{VpMo0J*E#j}Q0MxIgVe`1_5Y6_WbJ!^c>yL`Qp%EG*nkYSF1zS32l; zb?!s&8**rU8z%=B`S_o~w9 zjpiFoPu|kW!g7mUKlfycOJssjumvsp!dX^Y3A|pXMr}(C1z5W<<+aVstslKHlGY|| zRj;UC<)^4*WqAhGD(SCEf#RGm)$N{OestQ;y8b%=xDqZdx06=T2b&E(?S_2am^FSd0$H&QR zJZRT_h7@@g;H!jZ{#}wQtv{NP>jlMe5|0^4q#@!irIsr}wH%b-l~r!G>gAH5F(0Go zReNB;XpKRci2Bzj>Y7VB3)^~97g42PYmEEfWNr29}NF309?{?m47Ml@I*oq zk+v2A!abD2L&U|P4+hDEDs>p%;2Uq)B8z^Z9p&GDDkz6y#Y@i(Gk;O$YT#L@gDQ$u zJr}rXUAH!Z2)^Ghvf&k+gbP}?i@xz-G#;Y(TL^g(|oo zD*i%w-D|fa0pQ1vbPJ!)hO$zRj2Hg8B+f7zXndp>#AOlItDWKEXc_VMt0_D07n7=( zto3pS{0y6*ZetR!&Pj`Bf$(`%$d4nKw8Y&NV2tRaRRZnWCEw?hOKX6NmiUn*Cd zO^W2|`X|ce{%|~!m5QDwebf+PtA-7-lvFXh%S-kp8F&O)?b&iTz*4e+<}+;%q=eoR ziI-&0Die396meLY82Y-A@Mi5iRPp&GL3r~ro?O{sHSbI7)KN* zjS0jPl>j47SUrpB11fcIyxi`cmou&CPp-@M+C(#P#P{ml?|#KS(i!F5c|C>7tf#il zZR*e9YDdzA(dS7TXreF+$Jj26qkhCYjY@+7>5YgVln;Q*z~S_aFscC!d+buW7DUa) z0XHqyMCj9bt*P3kPH(t4xeC~h-)#)$meF(OU}SkZ=hN>U$MfT|9JU*R`P!y3wx~qSu!wF8jL5SeyvnsfNMXJ3k$;Z`HUi9jAZv3iEBQ8N^rvFiVKB#6zJf5KT-v>e8GJ)!vUQMv<1;Qp3&a$H`OyFE z*Y;P=iqosQo>Xrd7fqr5-oa zkWS88y23{?iaH=T7OYJb&}tDbP4z}QWPZ?OIGC&t``u#9K@NzI#MK^N{1hQX2Fjlf z6utbr+sh9ATl>##G-12_$@2Kcs{7qTt&MV(usea7Zuor3YT`U9%aVE7j63y4ceG^M zFv1RZn>B2rVa3SFv2*!299H8_)i0IIn$I!%+*p@dNnO|6y_ZAZ^fOsStQ0PUuYxfO z@&Qbx>y-dv;8tB_fp*o^IRT*^7L(QA3$@;8J|Bk-Ptf?S;Cba5U4G>~7{e-9Ab6)f z!XPO#;=n3AIT=Sy%Sz7z^;~RWFPH3rq9P_IdZTKi?PisBL35SZ`gabFDmNCVVN9?s ziM@b$!SnrTzg-MlQUS|uqBGqAfcKgJEW3uwmASq7+S5j^%rgA$?lN~#WINQ)VEnr< zoY(nXvrLIEF1?qXAp?M1lE=r#{j?sp%Dk7XP?Wc>&Qp!v4loMz^+kkqIalH&ezKyj;(HgJlOi~%5qDsu`ZAMWxpKu;r-84JPSYS zwW{!*ENZh9?GZHuYxM^cl=U>^nqtE~8HT`X#v;Mor5jC_d&CH0M7c^Proz{RB(**6 z=;U0%xYslGxH^wF$j_)ZI?-%@zWv^^_j{%B*RT6{ww_}K$;RKh-?p<}wNh&jXIugk zTL}i^IDwPn+*wIartx&#Z&b)>bq)vV1r)$9UGbOZ8#Fb@_o7SLYNd;@?P(E<&b$SB zb)ej(Qy5G-8`VHJ$B+&}F-#sl7DrN7rgMlwSF}qh0)*dmT`hBp+>M4qwP;wedgUI1 zN@-U9+Jseu#iu^OaSt3`IiQ7AiMo=n*KPv2(b$U|(5^H<&wXOMcKzq9FP&laDpAjg zrIhH)SyV5{Gxw_9nE^0>PmA>fIKKO%>zrq*a00Mg9iLG+$JNT<_xIq)zG zJ{b@*icEfQjcXm9A!og%V#)hIl7*c5r2wY8Esa1pgx)zlE zAhps>qg8#o@|-f5q)7T{ArKu1ETu5JR%%HJCl2)I$I1F=>9|L9Np9zD9KpL+(`gEt z&JLq<6e>tv%mi);P;V`jeSSCMDq)8l7j{$62bv;SKrQ>28vCf4n5-0Dx;O`ynWrCa z*Om{NKZwhU%Ba#dtHromEy>=YR14?(>;1et(AfOQRE8ZLpV*Z+9QJ0rb-p;0sh79> zd7$eGSeL^?SM)DfTN>wpV8=haZ20m0p803xufbb-by}X|^&utj6%>1{B3xp8bZTY! ztTbgWYZdTJjmxM9#`Jf+oI5@id}~)`2%3tr*Uvg69r$mO*^pJ!7_!yygjt@pNl+}ybpk1qVrt5iB_o=X>95v^%B`c<1 z?~f*VwMV`T9=QJ-?b)F*!scLj9HK)#rh~7#B>XY}&MRQ#E%@)C5Y<~)Bht=u4uQ@4 zD*IBIs#u2MkRCpeH4@~IN)VLv?*3;L!e5*aG*)YvuhrD>iqSRdt=Mjq6@T0q*j}r) zqQT(DB3o8pu_ky}I_{*-O)0%S(z96Lsmc}gO^uxd`PoXn)gNQhyF1`N>j7R#o;>HJ zj4u{Ie;#zdI?yXSE{5$ogw1IF!k`@i2{3@o93+@l*?2B=vu9INzzEGCh+87UaA8vVnv5+H7-_-*Pz$#}7s!GEL(V$FrWVzbxcA5+>^UH9=fka(4hpl#R zFiBPnjoobzbdEZn1fBMq%_5!*x}8R)Tzq>+J&ee6ZZmuPQg^huyuTUjNlAj%kgux)T4T*S%rtWRSyPpq@0)(l)ir|DNb`?&aAyr; zxLos{>DTSwEj8G5@`BsPeK+k?mA-_nEchnH_foYJ!b@)wrvSV#hEg);_;v~MW=v%m zruoJy=jnCLhmDga!3}FU8>bO5@Nj3shGt%I@V?@fX(jLaaw7F_yNj5!ZkwfsAZZ~t z7jZW}Di48y9({LZ!#!k7Z37cw5)TR7B+1~8DZITGymDP`=RpJ_mt1Nv<;abLQ}lK9 zu$94dkLI5Pswvn|8~lq{(3bL7)G4s9EVidYn7cFmOr@$T5GPM`%nFC};J`$)54T46 z4R}A9#PGj%;1Xh00V6<2W2EwH_jD5558*aqJ3$)-Td&4}Fy$uEEeO>Dy5>5t;g`S#oYJ?=wT7OGn&`KAm6Z#H=4bE_=lL7T;Jl7SvzfcdU59Mnv)|6H4|Xb*X?0g;Lgi zbKXG3g7aG|vPFj+26+${BgNgVRTm^qYX>?o9yQseY6Q!`OjfV$MwJC}r3M@5hMH#K zVq+-RWUL)b_&BWATMebyZKZ<3YT0A|y7W#YetTy-c~lX?+d zG$RNt5-m1CLnDbxpbz2}z^pZU7=qXw^$paxUHF2u9%#Y!h40BbsCoXjnBl+uXAbYTm# z=}ugJqy`cy`l>RFqu{M2n?Sxqd~=ENYlmyn6rr0G9E`-7W5$@>{{Rg zx0so6jKvSaAfeIeM?<5m48v}{>~TNpk*NxJVN+E0rp(eq&yQi^yul;QZslY+4dNa- zL>>(CCW7dW^`UGGDQ*1Q0N8u^`&WZaA@cxrb{v!zrBvwrQDMMoxvcY1S%2$Xd%5JI zr+}EcPE$%@_m=%54-E%4QcFv5vO_gY1ce&(Z60?knTd4nM~g-Qrz44m6Ev`_4Y);V zvR?_KMh^2R21S;T{O`SJV?k)#A-(GkX32WJJ2D_M?W*1`Y1-L$!1L2*ezy8OLs)ZK zPr_EM-av<$iShDhPxe@4-^4UN=iM-$thb}_LT=t!#2||4WYD9L8eqW40{!6>c|wl| zHMF0Tcb zcPJ>eeGk(4AQDhbU?Ox@i?HKi2kj?b6~d=zrtpr6_+9G!pj>aZ=`22mKmVZzF6miTP$ofq&w_Zp+GO}^_8qPdtuh%(msZf0GD&`&>S@->ELuVwGi)M0 z@6B(I*N5|YzhO@my9t$UAF{l~pT*?F+`lIcqK5bg!3ZRl8yH z?Vdh}J$|;?MQQC~k)G|h>~f{V;C5OJYS{3X8}Ln^j-n>$!u1}UpJu859o)$>-yX1% zR!S+}1_D zsI~{`Lph)|)-dIsj)tS*Ygbx*|A@umzl8;D?XlEMTUnQt3aHQ3PXl4?NmFxEb|Obm zK$>VRSeC#j3cFYr{@btXFC2hQs#_7Z02r<}5y#La7oHeY_AMDCKS0pcwa9CgyN^QA z*K;fTL`>&eO$Or7FUE=?EVtYwrg@BMY5iWH`l8+$&X#-RtUh3ONcVZyPP?3q_nGds zzr@p@;bd9O@FA!(={GC22HmZiWcaXVui?e3Q&UjIE(P8r-NAIV-)@rWbiR-RWgSl# zN4${TbVN~6IGFE{GxlI~t`st|(H@PXu+wSx2BZ1@_U*Ta+DV-b8(A)*$VsuV6d#XbiWWR-O*BNzn6+w*35phPFycy_Xi-x7zy^?%@({< zXA8A;P>v4(@Tg7Ri*vJ3_;t;M^W_F4-h(y`oL#B@WwA=T&gev|26eMuXY8!Zxf1aZ zvSnD$!m5wGLC~3Pj+ZNCQsy1%OrcN5bVhA&8v*#a?Q=6W-mCwN<{{C=^!C+eRc+<& z&&}lL3OCK?$nWK>?0t#$kx_Htil9q3_ZxHka@FJbES3M{W_Y?j`#F^b1S zOpc%?l&h#K*M~BkeYd3f&Z>i~ED!}dgV7ZGf>k{1w<;yNr_dz6(GKx?KptD^yS_}o zrixgRU~OqPN$(5?S^+DP44;O?8C4551A~7J3F|pHK_NBpDS-U~d@EI|lFCk~WQ{V+ zggf+(2EQ%ppbhcgeqn#*@JX=Zsn8%s4&OAKRZ3!Va;r$EC^~9F{)FaED(YmiUTov| zOv_2Xv6#_ztPf3NxMD#NxKyq+5!F1IEjLoY+ysa}zJ0)L|N1naI)54k|31)u--v^& z3Hrb-%)VQUB?AK);bchQ!AT)QUQ;NT1QiWUY6Pe2`D`S+;mz)_1PE74NP|h$K4J8fAuEPoFLIVTy43$L@;cr7(LkrK$`lq)%W3%Kf zuPS!Cx!#@*-RKwX3&2(^9utzU8lf^M*W@Csk&vZk(DfRPKnK_dsLA+bs3s_CUBHwX zkV@k@7iv_J>U~X{2KgbWjly+)#>pbOq!*G}WlKS9P{)9U zbSiK&XGj$<9XXrbs;9?lK}TupHh-y2T3L<*q&2(Ew2wI2x3_X{2KD>pkcCX{9RQ!4 zyQWF=@cuX_$~^w%Tr}<(wK?06xo3a9UUOWn^C|yr7Z(!d+R3?nZhG@*+=M$HXX|2f zZhk(VudV`SPDU?yE0ikj$#Qo(?dM_j{jCtRLxiL`1cotamIdyjSkQ`gI1#!I&4<0?8{_EIUm39#MWIuW1Z_1NSQC&JQqV8akyPRBmQvv1vfY6Qyi9ZWf-@ z-wD9V#eXVSAk)Asr0f1jd6Xr&c`$s9&ANihHUX|5v%~KzByX8%hUN$GK zKz-R1i)(eXk1Oa>s2wVHi2d;#Y82oc7wxGUs14Y*lPxkAwxKMD6O~w^`jL$Udb<1V zY9+ggVJIiP!C%81^*0`nFI5^eLW3nU!TRuXpQ7w^G7Jv>Yao{^A#1b>Mq+&LNpx`JyflP6>NIV)h8k}>*G`}R@;YcXuo_m$dI${sNu8*oto zL=-kilPXg#gn2?y@P__q%H7(ol!Oi|483@uqijeqQu4CCj^`NC>bmMxDyViR^VME{ z?;Jit z@bS$#FL3^zP;`BHuo5ZC=T>=|?&azEXf; zclzyi{^`kYdfZ{Z(Q8#}$neF$nn{6}gsbM8uNiu@I*Q^h$jwshf|j}4u98vM#STTz zPltm@m`87p0=+zbdmNV&4ssZ>(4Qs;jrO~J+|K9qbf7-cddOZFTYyd%`mJcZ+ygIf zm-9>4@BU{i;IA?Jr3hx7wP&lD9u!Np073++zK} z+pO#Y8;Zr8g4mkVM#m~!JDO08oMFfUr4j}L*P1QN0!(DPA(d&Vv07XJ2RaVua3%mU z>cC}GqkNBD;D;=ivJ`6fp+T!1Y#-k!QKiFm1))nMYsK($*lvtL#hO^_#k=O~rVyMu zF=GOKIv%#$E$tvyny|FU$j}tIl3OH|*>*ARAYkq7tukC4jR=+!u8yu1?M%x|Kn4$y z>`i>Sv{95FmG^vongtv9T8ct`Fu_qTf0&k?KXCu#RY_^RZ71VImoc=ju85aj4I8Dm zf?uw6$H{uXPeMd5RysqCWYNxw28%NoIF2nFjdNkuaAhe}QhA!bXl0Sjl!eJXIgWA_ zuo8CUT_*;QhEiXGcDGdZn3T-qP0wd@*}MM#nS+@c|d1H7dnU?9d;8-Xsqyk5gjNod;(>w=X{|5 zg8*#z=@;1h@{Rr%pZjya@f9e@tSNIT$O=DK|B|MuY-lwAC>vv16O?p*9I$}Y$NCSP zqrdM^{L`I=uQ3&}+SR}_MURBEfqtt3N95NtnS0X+yH@Rf^884hvkS%C;T|9x29kYK zQEz@^Fn8o?oXnE-_JBd$v6x`q^orkf$wy9Kr6bY^_RLo z$jaZU2}p+s>qaQ_WG*-RGMSF&oBeLH7!P{%6d5Jk>&Lg>zTH25lN$KCPsVcBL%G)N z4Q8vu70t{0~ji1cUkAKqLez8>E3ph@P?R?y;`6cJ9k-r|&x4c+#F84VH zjzA;bbWBln9``QNP*qC4axUCpq@serDw7zP%T<^6V!k~bc9eE*S*jxQ z`f7b*3@wT}1|zjcfXnZAJVqk5f@1IX(UYgG}CLUZZ zbhaseI%|K1p+c9u4wqqwjDC=ki&9}5VyfFTaTzhi>&;@+LPOyFtuk1hPcW}`U2XKf z&&M1CD+|7Y_R0wW=o4osNRq_)Ny$ekQs!29(aG#hgNkn!s(iIz1-+rpzkBaol{0t zk}n}i)gDROB=j}Oi?sZ1B-c;^&+vt1MxHU8Xs$|PIS3*R<_F-T?mT224z%?^Aan63Z{{h-?{mslFutM#3uuZy_w(|&X5b9t;9V&6+O z#RkDC5T~KCzKe^bJQ>nkUFjtd-R_9_4R@ancY$+kKgVexBJJpZ`b1z zP90$gMsYM*38;Qpp5Ohno?wp~G6so*OV@vHx7vf*hB}Tcf8vs|&a&C<@1gC>SLr74 z#R8gxV7EY@nWLnJlUudTh41lB*-SbPmA_CR?UF%TW1@Z!fb9xVt1CAVR`z2G!Z`po zBTL`)qwSJZvPM-+C=rufskQsl)eaRRvlR5eQ{Cun56mV+aE)1ku&s#Y3|v%<1EBAS zsF-6{QeNerUX@seQ5FwqKMNbQ0-0KX;u3uK>x~Yt#xZP*;LM;@ukHST_Oye%EWJqa zN#8Xj2hz+FWUaMgKGH{kG|4I%HUYqI@3q1D;@ZtQ3fAGEX%hK74Se}@xnG?>dOohw z$-*@<`l&v4fx&j)5QJ|ud*OX`HyuLW)s&CJqC0(z>*Z z)o2}n0aeMbR6JNZwm_t#1r*o?>fWt91I7W*>54^FZ~_R{APh$`hmy$Ly4PxhwOP#Q z))1wPCeBm2-5R-UB8*yL@Wx7a3=rPSRkT4vLTAY^*ILX*@N}1-=9Ub-QC;uYBh)%Y zhbZ7EG`k_Z#}~A*P8?aAPYtsN3`me`J{>C*E9Dta%z~0;b4_N5IY*JFht3(}TyXqZ z0CrXGXXy1UgW~h2z5k@Gl=nJ=RA2C#Id7C5HN;QD83Nz%m_|`$L+DCbBN@u{qx?s6 zu(ET5u6l)J=vocPQ$s{@pLHEnNdh^eek&-c=*kJXJh$MQS#&9-WLazR^Y1ZzsCz?F zt7$(!I85_0kUWg(YrEO%fS)y%l?vuX;C@`Qjepip{gJ+zJ8qZ5dJ?v)uy+Ra3L!ik zFCqj0Z?0MfpeU}?dy~a>w@D@l%%081gD$Kj`w?z%^_T2}!hL=G28z|UkB{qN9`!;P za00sH-Rb@tlt-xHF9#`^yPAB`=NJgQk4CdY1nz{BSeBIiF|TrdG70=H0AFrjcLJWf z)^39NrNB$S=vY}MfN>dyI*dfu^L#z6roD!?h@W{^uiH`AUG{aPPXBw&7SsDKNbxsy z#rJ(35IF#bF{R>fjn_k?UTJj(Gl+HM*(mi1e`zqVa|y;^P!>c2F^mufItyU>Bcx-! zP?h~8%uH#2DCN{ zPa5Ex#t|y%%J^2-?2XQIwzzG}W)p6Bd;@8ZUFy60#LWd8rm@_gugaTULKi*(xmX_e z%XZSM7K*r7itpB1ko`<|Fq&Fk-^>7*o>(B-vy|ja7z%IZB&ooQWw1sNS|sG!>_V3m zA-M`T^PnR1Dgc8yFK;*a7g5-*RqLH-Jl`JRbVg+{)z^pZIvIz^hzCs>*=TjzqG~1V zoKta~Qd`NbSto+sDMr?0j)8T}I1lwNr2u@HtmdG1Pg(1d@odS1sMN>6Uhqk1(XvQp zwEU3E_3cm8ciAvE+unYH+m{aX-vBd(XG3JHu%J~|S?!?k%QZp`jy*q}1E*e%zUSN< zeXm&jcObBy3N-hsaK1-trRTg7(S@efVyoh_4ec3EKXXYc7GF<<_npaj_D+BG-aj(| zOaY{{>^3HPA^SJ;#d?1@A(i&y<8e2yWL+cj3Y$NyfH%{q-Ky28KSF6`NZe}DGDOK} zhy`raYS90#H}hdMO18(#aXkaMXTF*<=vSUruQys8@6`T&e1r3RJPIwBqC1SYD1Sd5 z5BcxgbvMJ_7ezB|DWN}VqWE@UVJicl`;3q!n>jvcOSNb~q%|83I zA4z|kbvVzK+hC4Ny85$BKEpb!i5q}!882_&r+3^@py{DrD(034fwF)MK<5D%q>&Dl zs&XF@%TQ$u2L3`rLT=dx%*M_%r&4haBL=0uL@CSBo<<+YqK9taLiJME@>&YCTmBJlaRKd5u-mv8&U&1Ca+ zarU;q>V{q}6q5yi-~8ov`<%3`EpU899h-j3_2c8T9yR3jfo+35JZYLdS>NM2@pk1F?xwp6GMcm8+UYUaCbokht6KaTmoz zE7+^ByDUE`Ad03j)TRq|CDYYvmN6A|ViO$&( zpB!5lCa7R)o%Y-Hv|qu4y%!tt@pfWjaL#>0^Hrw| z&i2pc$~kMp{R-}%>HxZ?Ont&Z5u>`ZGI->qNE80H$tY?HUeXe`R0_&+hfDp6`|T+E zxAl(90tkj@;{iPHdSuhXQ>_Mmke^=9b|`d!rQZQzZ#q-#Rpz25o@)#+8tdq$FVLK! zlz?4!mC{Wqn98gv2Nn|d2LP;z?SIGd7wcsFbkSi4@wZ&>4xs<)qw=8nyTf3$V1NR} z9HIjo2P2oXk{U;wt>QnMf>mM%S+6E5YGrfEbV26wk%pzT(smss@Rxh0C;0V)@Bc2k zW(8hm$nf>X%*`ayz#NY3RiP|fS7t16hL@~1*t}lM2uho7&r5=QE*o8C>%@68X$3wz z?-=vesXzh~t6t|_=0jKyc2;{3%S}HU^xNGCiG#g1e2B-OT!1zS?O-%n%Xa@8ysxAr zKW~y5+|tlw4#&w}mLQ5h5X!cjPi7;yQc|!Qg=jy+gbd|xgV!M52zaT*I)DHGfB;EE zK~&_Wg zaq^*tC@BKxL8R-OLt$3{*L&l|k+M}9QVBTiL5D(H6b)&0OP0@Sc%n=B-L5xg?!Um| zXwlOVvYJVI>0)94e@ge|7aAZY zFgTX~&@kO1e(7{pEIa3wxd6V~^|+gKgEvG3mD=<3?YJcXAKc`Z35f*dXAqVh==pyA zV#oRQd;Zc0xf>n&1&DJWYFp|13DoybVkV;t@=2$q^vB0>)~f`vbod~&wL7&c9LJ^f z91H=8mWITj3=TpG!0Hi}ps|oB2}>}M)ugcj-Jy<@I{`J+&`UIL2kJJJGknaku*Rc7 zuho=&Hs(x$3!_Tj`z{i#z1!=4LVycH>1Neac9V(5T4?ERSv_&;>~WdO!Wb1)%ycdgZ@t=^C! z3p#Ai#UTZ`z~F2=Y>jA~_5Ya@^9v5gQzeZ0)fT$X9r(7;fRj!`a@E#?{OG{_tf8-$ ztBU`i0L~jC$s-0&ql(~ZksXZ5s5 ztp?8gmeX=rFTP>_$gCq3Ua|jNrM||8Idrqx=|;2F;e6UICZl+>->v6T+{(HE-<%F$ z6ean1dAK~}mp{H?#=An$nVLI8x+K3&jj?XG6S~-u1p;gQkvea6+Q{51bGlKZ;TB`$ zrHo<@-SJ@l#6N$W^L^*PcwCjZbJ?#Z%xbi5TqX}sQ-Qx6|9^dGyE*WK>=S-E8)ocf zkXFIiDb?z&?r^b3tK)V)?qrReO{7AZ#*59K#*Akjp6)HZc&m&uwTjd(AY*=IDaX7H zeQCM_QVRnAw>G-doly0pBRcwnr@Y=+7&2zfD3D|$)oIHr&P-yOYN>D@sys>$5r0g%lWXI^~!G`dzD)8;de-$Y_`3T(N;mVKxJ$*2^tNthiagfM2N9m7us$k4LWu5Ki{e?f!Vw zZ&1^VGK<$3q`mQScb1(EjXn5wt>Gv>MDmIfquPx|EoJU%!-mp#=#so*(15qs)GFjh*O(+TP{8RL9Yt?{+lclLkH7jv@;^_UVb)oHpk#HFB?t^~ zHqhlt;1+|RlBY@=0Q=>CS}O1#9Og5qBY z{>C21V<_EM=f?mwJ(DRK+nVbTIQN$2(U_Y}#wE6za9Kqr0xi17<0*`8_9s}+q7VE5 zD+_MR&qnFYxpiDG$9>YPQ1n@}06h@VXg17*&oXeH{&8}Jj3^Ks%{Q=?lpAQZKkSyX zAv(;^0>|5<6uEF5xIeDPbvzz1LK?NuVt0AaDoCEqdAFQT>5RqQ16(-p8&FVpF$clj z98{Z9XHS=O3|5a@P>)g3nFqsDukeqHTcy|BZh!QBe+=Z#Hu!ek&xe9lHQ2!UW}~6j zX1ZbWgS0K3+NXJ*mzz(#B5>fU;FJiTQ6kGq&PNlP1#m?Gc$Dk}XZMI&o{TI=28M%V zm9DlHYow&(9ehPt3GX&wxLTauhWU1~+5v{SP>#{71pgU8%!q4J<-$HKiH7it2DJt< z;4OyD5KK#%JEpl&3*8}`5hIUSy$NCAf|$-|Fh*l~L!veXEYGT)pg za6dl7u(Gt>KOeX4xS@7>SRRO0g`(dIwK6pTrVW<74;F~amNeyXuy0mU^n(9dB3_Vp zhuLm#je<1;iAhC3phL}IJ2jwvzY(#<+!4tJTJF1U1R=XmR;`IJ>b>S_){k<3D`NB~9z5)W8nO|uBK#7@&;t2Kld(Yd+XX8UkR8{j=Xv^W|@pY7(>o?HU( zdA}I7%jo&}fqHImxUC&2pNl8dN1YBT*)|$hO17E6UunA79k+tS5f^AAEPQ;xG!y0- z`{k4xgD~vKE*q8_A0KAUyI)RFY;o}0k95OV*QYP*cNyCATC+bGC#Zel`>;m$bidU> zq6@`QEy!yO&F=v4^?JMhwJx;%8nYn0-S*3olma#Q(0pDQoPT{rlGpb>cNyg0Q+&ox z1@>Td@h4gNS{IsqdFAM1R8(tq2g&-d-z?SVGYp-TJ^18M>`vljMI&de7nzP^awV&Z zEg9CO6hQ?_zpokPBGeEwPZRmf@_-1v(t=nCGBbqMvPU71jxOkYIv(_ynJnuDkocXX zX+h!wLhEYsAU$mKDY#*3(^9h;WQVmspZBXtTL4(Dz)COPvnqxu%Ha#x%^kQX(yWLV z5Pk+sQzc(7Ir3fhE%d<3>^PVt!d|%(G@HfN`IJQv-fk}w<=l*!O^B2Is>fZ*{Pm#b z>Nv1S;B!(cw<8_TY7ctG3F(Zz=-73o=Zq3$(aR1sO|ceA!`iHtYBz@2!Un8$0XwUt zSvxNU&t3MA&VZG1Ev1(1uiBkx;`SePTgz7PifptfvZ7v`rHBZzCWX$PvioFAsM&%5k%`wDU)(G~(EPIOohS3)Q z{Oc;>pM12x@SBT88n2g}Xw^$Ilr840%d9Cm8PF-9%Ruv;s`~cm__v%nW%*UKElDH# z7aaYs@KBQgz*mMKxRRA zuDJDcYd7DWJg3Vcv7gy>>AS)VV?t$@sUz}VFOq6_yFaog4f98OXWh~@hg0G0v|kH~ zOb@G9%eH+eS{L2JxDnEz{%|52bGc_34%Y3!s6*CejW^aHqd~m8e0(Ft`L~brVKD($ ztKUWcIht)wMiGM?M|kZ_D9YP&(xZP_c;m`M|kWEF*ES+^~yWn7Z3qiLyy2SQ?@ z*j&;|0Yk)CN5t^zz&kt~#aPVa82%muHM<0X-KKpE@j?4kelnRN9C{e`8r5=%K{-Y3 zPcyF04`c^{ys*iPiSw&vJdNW7lA8ITi3(U&@cwLjK4}*45t?i{a#r0L3HrF#ubtJ1 zhW&}}(2^AzU#I!zH2(Cx&#vQX7PT8-pkleaw@0P0st`keii+o5~LxRS}(KwM>oNg8I_vm&oTHdpVm+)nY!1{&ve=Q zEqPDxhT(4x;Y(~Y6w)W@zRiiotS61Mb^;>_sj@!KlI3c9Iy2XS9$H*-;P&&l>}LIX z*(+hOmhEiGUWaWhq!exO@p_|pCCfOSN?802a8Hv#ve#B`K;s+4`*=~{9QET@R0zkb2ieEQ#e1YGSX@V@n=&u6n zkK?b)m%C#xF$r6hidW1o;q)z3vpzTBfBptPcgH{70B$Qx|0`%KHMGz*pm`nElqgwi zwcF8jwLk4w$(U8?h&kpk!$*iF$Q(6{i!r_*j^oAVfH&u2(L!0Ey>swTl9slnwW+y+ zt`}m=$xt>};K0rj)xrp1QqCmHI2l~{wNSoLPdrsA&60sT>~u&;-jH>^mD*8ylQVaUjfZQ+&U`S5{!@T=^xFSgQ3I+_)Y3y;^|treKqyJ zp08gkAcNP$%wj;Rg+WI&t0 zfh}6Yh)QfjvoWi_VN?J^o5YE!%70xV1J&Ov7+%Cvm|mcvolu4ga?>0$A%i*jZ9~QY zce^bZ$-wo#2L7pnFmvK@_tS1=nye3Jn!{m}v{i+eea5L|I!Q zi7nmm2miI+ zhVs{Z96=;aqeHlq(C{DKviW3)(J$#&;bejS^MeYh+j$d1b8kNa{8fa9`Bfcm4~L0S^P%8Z5&PMJ%wRAGyY-3yaG~Vadc!eNFQj~$&6o68 zbWM=cG4;hd+HL|}9%DS^uYup8+0PMmD$#>k(I=;NNlA6`3 zc+;0+aWc*TI3@t2?K*Wi3@)UQaTwSd@!XTFg$(7DaiOU}TCZ`==S&XKMlL-qn0Nub z&ulu@)IR`lM{eC-w^_A0R<)AzVM3d(F1zOe9KySU*>cUX#g_4cn=N7-_VYnKi)nRB z7N%Lv{s{hStaKTSm_o0MHyS?wdyqE_G0yg&S1BPlz2Ma&d6ZlW`Wb+qwzogL#=qQr zKZ`&9pZckiThP5H(D}Mt7UMc@mFhxzd0A(}GsxY66%@w$XwnvKt z0C+OcKywYf2$^FIU4NBqx(4$#YM|Ej#_ODmV_HHUbUb|IHs_$GgtEty&m6YPX#~-4 z#n;h9RW?Z45H-%~Vub}BP0p$Hz*RS*Rn24~2n(DnE_A|G<8B3Ne_9qoLP<(yHS+dTIsae_pprN#doqN~`2T`wC;rT24fcharkByR!bIRlO1?b73|aGc`$>EkUx4t+dK@r z(1@WW5VAXsi0fW6D83hivVc)T7NWOoZA_WhKVAlZAAo-ZzCRyD?+<_Fcc01^wQ3r{ zVjX5R$piJMA4WrUFdIOtSyh{4GfGY?U^0#Vj1`CX(t`Uh9Z#rcBvvQEwDnIbi847- zuYMcOabF4z3}GRpDSP$}c>s1RYuZK0^y~h!E9uKQDtYX@lf!u7xr6lpsH1TGsP_Fz5)JB)h50HLn_&X^%;;7 zX<#TD-1HNUR8Yj4Rv_1uMUld6&rBH-!PCQWGlR+n|6?3?$n?R6fNz^~j%IHZ(}ND= z=Z);Rw~qdCIDIDJoR2!#Oqa)Vo*whOntr#S`D2)UVd^{~@Z-9jcB_GVuf6=V-)*KK zEc$enr~iI#f#v9TZa?g~k+6AER@sAwZ&|C|>W|}%EQ!mp={)6K($j8a{f08O>h)F& z`y1b@hw)w=y}%vL0kN~YFxzFpVr6ehb=_;#=njdkY2ocXXbq-`Y>uSF8o|bFI9;eE z1TkSA!%!d7KVEAgWaCZJH zXDD8v>;lz`!kFj%*d>jAcCg1sy8n(A1keJs7zo-0>*^Z5SVT3kxpkndwSnFzSuyT7XNR#TYqmO2? zeP@g%5O_1~mL2suzjPrw4HpTzBhwjs;fM$3MEG;eAm|Gi_jc8NpoO@P(NwnSor+(0 zFR@~g2W-6MY82<0{v`(g2o8C#$InBC9>t$_jke#Hw+$(}rdf~!Ve5R!P8-c3oFgv6 z-EN}=T5!cAN)?x1_?If+Kl7vi!NV<`LGJA}(6rQrVyTp_y0(yNV5=;2b+Ur znid9-jpQb%mIF(o*5DH_s5K!Z8q(YjY-hBs(3$SQH4*?EI{58dswd1PA=-lVKmL#3 z2mQ);7@^k)pN9^=0zNtF?3Pq@^=5ZCN!BZdp2AL;?i>63;5V~^bawn^%<-pN&wo@8 zf4NMjJf7?0aas;L^`MkZAqsZtN-xu1O4Ix=TsZVnv%h$8q}QEB5?X45a~qP|t)@}H zEikN>f=TnSHTmGDV+{#G;8v5>as%A;W(^{fYInRko=?~FNzZBigr=+}1!Do<>v_MN z40^H&N0}tgAN|0f6~)-SEklSnrAwJN5>xPadY#_#V^TLo3*k;z3XzXV0qoEA_^jUS*g4J53i3ezr{ zb>xBpHQLuzr>~Az*{8l^5$8~q2$~}9#aPq|`F820MwQu*-7XG*^`{<>%YGi#3U3~l zN^bKD??puUacwnmEQYq)fSyd97o{3UsX+%D&rI^uvKPJPr6nG$bO6ksgnU^3XKd)0 z_zlJzZZBjOE|N*VRjxFpSb*2R?C0v5b;s37y-$Oh)V;&7D`l6w3!vau8=c`85#?J! zVcGX}0xUr$xYK0oB6wx3R;}6&Com&jAe>>YlWYisM=AR%vRW7psKc;b^_j{^;YGVY zh`P0)L`4Ru1Mhz8J1po=^Wf4`NAruLSbQFQ{yFqy((KeK7Np=bTH2n7{L~zw_~@m-VMk$FDw~-`gi|s?u}aYfN%&`T}2Z zBGji+^BD|_HGs}}cdB)2;8JdU%T)Tg7oTMs7F>O-eQM9~Z++E5nT1(Z7jCqZTcAFA z%v`Ls`fUEpWYaulpQBM@uRQ<*0{uXA;cLw{0*jz@VNT~z3AZ7wNv!`I_A?Z=3R(X` zOH?oy#O$7#Z>T*7^~FtDd-3q27-{261jdt|yG_B@f?>}zT?A|pJg|mp_50^7D*vb> zef{ny5v_E4JfH>c!%N7$8--FS9fx@~ph#s4UY>UKvY$5uE@#Fp%4>nqP}#VSnG+VY z+3ik$gw=4Jj1=SaO^NtEpajO)L`s)tqgKN<8A6%r~&n*g(bqH17hSz6`=3fx*C!@`pa^bs!wAZ5x!?q!>3A;h zbfY(pId5K!nqI-;(ann01GT$0h^M`Jwb>pfo1OBtSg*tNMf>X$Er^F2ha{`Xpj(yg zNC7PQg1qZqrO~XRRZp5s>HWPBG-c=F2mXtA@AL7UlJ<$g{Ab&)uinwV_b2Pl&yVVP zE&?rQvf-OThO0Md91*G*1-!KJVh@rGW zJ)(0?Ck?g0e3JfMJ>(uWTfm4$w?C4lVrh|Tj&x%3wWB36TpK~im3+d4A*n0kk>HF(x{^u@`=$#(XjXt zYO(}nn@;&L=m+%UgT!B()w;e&kuJ}Z-!G`p-`miolVip%o>GtM$K$jbwaXrpaD0|mJBGJPMSlCM2|`x8P8Q+ z0HhuR^Q`8CXrp40AGipO@Ym=KqD~#gFAV^&t@WscThUbN+Hn&Q?x_QjuUEairsia| zThF3;rPdn@1n)NPSZf#(<`i?pPNe$aQP?QUL*dcrqvlm0iA-a~3b4<9)0@ZLEWYOj z*Ur6g#F;^U=bPQ>e@?qHlW0B|uBL)~j?BBOh1 zP2?iB*=eRfSQw=%e;D;SEJpS$JJ0m{@AbQizlg!>kvZLw8m_^R#Wq3=rTkryC9-AW zZjSQ|w9UIE$dYzE|5W1QFNR??SunSx+i^ARw;NRt3y7EQe@f4HyO$%XWH~b4(+4R7 zOK-x8IiUm`@|2w#j$sUSxHcn?V?0~!PsiN?nKhug47mLEAwz`AxS$o@|-6iVD@0nrz3-MS3nHfbL-@X^1-!)@vc(`KJ z&_`yM;sfTl$W+3Jcnp~%HA`%}#&hjVAKA^loR6Eiyp|d1M}u~iyV)X#!|Y6}@KmnV ziWEv+;MZV+{taMhu6c?ZZK50z52bMkms>7;@^<^2n{|E~BEP)hssCjDBDgt0TCOv# zfy5Le)3@uy%^JgiPs>3gC?SbKcAbHoCD~g9_4bgbl&h-66~v0emLEiC6xO_R3w^|2 z%z93^XJrMv(b9GqkL@lT(%W*rTpDu=vY{oTm%*Z3FO%soY)hGmp$YeV6=yf>dt|%> zl}5We2;0>%q-=Pn1$ZHqfbt_~BEmSVdT)iivkaD;qTiWqWskNPhph&S;H~++IClL? zX_iaI|6-^x8}}Mz0a?BBA!PEg_bR&JVS@0R_cXvsX^sB(k7t5a{s(`_0_%DHpYB3` z@n~OEz}Y`=UbH{oYIor>HX-G42x3;fUQxws8b$vjPswxRQG?*(f4}?uk|p>;U3Klm zd_OUFIh6eTw|b@AfY<=oWhrYxiW6pCYU>;S`WI77pKi)qV73v4ZRvBBf1@UrEiPKl zMR=mso&6wt#}Mj*!b6`d7`YU+HDsp5O*&Y0HPVhDv-%N{76D0N3cc(~WB!XO8R%RkZy?@O!n`pZh+&zh3wv274m1redBHJDXC^|duXt6iC7NtIrJz9hE6)wx#gI9+q z5cY97ReQr3-dibx7nl*RIl`qzW;{kO876xhMaw?;QK%o{Mi7y3ReV&vKm=xf7>Ti3*sh12ui-0h)DtrL`dIxHcGMB!|Hm|v=Y)k>Rg z1Af(mOF6Gmce)%iU5w$b;^*OG$fq(`upblo# zaHAS9)C&*-!cM)_0S6VOY$&UJ3-;?(xS+8mjqzN;$)MDky5gL}(6jI=K9K($z1)>-<6uf3MpyiE05Uh1M=KV5yzV6D=eFZ-NDIlOXZLI-!$}zX% zvQpRRJz3P0TU4Kg8yXWq^)ZJ~6;TK4F0iRV|+mSriRjbDqG7L(oC+N9^xEQYHv3+x>2`;<3; zzTNWnRor*oKaGXI3PXCv>{KJ{02o)Y^NfDnx6>9b2Q(5}Fx$t8Eeimv2$p$-TKQ%H zLLA|;YfKa9Io-xI9!Xu&7fy_{R9`HqYa@a$vs1Ad8De(}9+nouETI#)ScQ-bg8k8J zRI*JVMc&`lt~&qA0L(yzbY%DW^muAIUdSXTxkc3dQ=0&uf?e9c$CVLeSvP9K{Ze!P!WW_n zDEC$fYekXYnS1UU6yCC-;jrn1`|%HR;2A5_SOYWC%nH-w)^J*_Y?l!uC7x_ zdCK+v`1afVv>H(~0RVP{&@UuO-#^&e_cQ91Q3f0!^DXo6F3}*c-AD5Y>C5pNs_ye~ zn~bBV(_!ZV0;HOp^-h002aKIq#-EOkGoB{elgTE39QYOOMjwvn+x@&AwU~)OroKz( z)a`@vTs;rlFRxOUT~ret6xpk(qhb{Gkl9`|59l|q-k(keO)WZzsCqMl@?;@$z{O;x_Oq0`QE4rVV`a~n^c)^a?o^n0$?EZR6lUzl0K@8kfWr*Y~1 zzL_++JL6WB4z+UgwfgEpL3`$jl)V&GyXZda&$A4s{S{oHO?90hDOZLp7E#?hj;vF2dlY4i3Bm**Ydc^2@b0wA`JlylI-vLwia^xmtfb zmIBywB4D@dyuFpG{pk{Y2eh2`>)9y6fN8zgC`>mDmcn+v<6C-TJlXbst{VxwE=h>G(X;`WQE2}J=k@d9X$IP_S+ZTVUk>s+3TMxe z27{~VhR;jAE+8BZsI{IjP&kC)92q-LoFW3&lU@dML{>_b%tPx(PKWm&!Yh09mtxlC z))bs47Qd(|CfR9!9`<`_CYMq9t>(q`pw9d{?X?-WJ7{uMDE%k4AG&1fmdMxLq!UtM z$c?*7UQ=K($ex?_YBv$LS0HyF9X-(5q60A2cua@o{Znri&F6Lz^6D|-+bzK2nCXdv z#o!Lnpb5&D7NjM~k|C#C813lXSHp4sMtjLT*j|5^7p>$gd3tvzHGxV6E?>uazp5q# zn!)ir8_E^BPdX%HsguK!hG2QA=1o6gdC@dR#V)DV?9sF!LR!=s&In8z+(>~q>g!vC zV21I04Fm4SjR<0;?^!|k;%eaYQNL!NIi9X8e>?vBd-0uX0*zPkC6Z^Z*r|tlPBDcCX-(Rop`fMzqK;lc-t2GH?T-9AZ;#va90zYB_dmk82jD|!WwZjznj@lXjF zgF#5UZWP1=NU10D*iC~;*aBNUo({>Ehci3O4g*E2z$;_oEBidTlG<{!HsMmKIq?BZ zntZ<&j>p}Ku7+6%m|ucSe7q1$rDY|gg!|>F-5M+y!6lGPzPiQ?n+5syv`eCz@1dtw zD7bx;?>QBL#>y3nnH6Qq!+Jf+Pfp3c?rC3Il)rRo)pn`(vr^#iKAQ5+KlRj8*Gbei zios4Lp0-+CVKY^F+BX$*Q{$|q%o9n!u&VCAY-h&SZIU-@^@!F53ATK|D1qH(KP z(ZP@FiDxe)eYX(b!LVSkl|z-fgv?2X=?HX04VrY;_?qEas^l{4J~Y(Qsb?T`z-Q!} zYK>+GgS+{XGK%dswYvJQoyOk)!G9!5x~bGOQ>56`@8h?R>t@`p6jhY*MOsRl4V>?o zcu&KO%#l6c5JW|yfl2{wuo`v2lmP)ss>IcHzg+>D&bJ3B*?XxcQRM6_9>_)M=|9~p z{bDL$Gj7z$@EOY7)Ae!Q#YiOb%9@Q;bO!Y>Z?0%HjG+bRvD^~lsgXZY5`-=IwRS%o zYDZO|W3gS2TV9chCEa#{^22Vu&(0d`mcWOOrvf32zk*{HEF{Lm$!szdAc-{bK|qA^ zr3Kw6K&ocM9VOSA45-wLt~iAI1*Mi$5# zO87N4wAB9)BpFXFR>sv*aoFrA7xb)I@gJD4FVKPRVQ6Fx=xC7HPmy-6(ZXP>2>>&1 zXgcV(5%(?o>ULEtPcC;g#zD8hYRB|lZ(>rhj)z&&@qwv(Vt|liP%nT`lja9hF^wioRC-Vw+3)YT3+9{+lc_7PKsP zecxQCOBx%IuK6z~SbH|uj%th98UTK^+Uj+pVd{@2I4t!J{#UQNAuwM)>Rk9X>A6tD zubM^qNO96*8qR91QFNBFe*O!Z-d}{lzf%M2`1kG#9T&7Nko@s@JdV?rkK7-RhV;Ml zX6t!OFE8KEdxX0bXfGw11hfJI{?_Vpt3`?+sOiQrO!ApluM}K1P0yy0zFae{D(P3} ztIMyTc>0ug(dK92`*dByu1R1O=7i-OgQKV~iq1!xP09-?$7cZS*_Mv6AZ>V;LL?-Y zNx$2{jEdX2HyS|~b^nP(`g)U!YxmbKJR(n&tgPCu>AzL^ z=2y|*M`!#=uFZu2oQ(o+AOG)hh`TlK?Y;QiC;9X?L zuOe)$+Ucb=`G}0MnPIR7ATb+wE?Wcv&Z+uBGt(J#4JY77Qnu=Q#tkEM>W3cM-) zItymFb0fuhg3yOK3Sc^B$uAiT22;PFG&iqY?SxUMrcwur6gg32W4GSwjmBZU_yoYd z&yiKFKU=6f7f51YVnG=-m?dkCz}(T_T~SyOc)yu+{CAu8>KdA@zk#P})u8ldW(M$# zsyfNkbH6qOO6? zR@^o6Uq|2URVq);E4uTo71j&eJ8SBs`WGp_I-oPRJ8)nr`-rVXffIA@y+PB^pkXvb z09_AC)Q(0$bePQ4F))UZEgDVd3*`Ln_v*WJ{-1!~KSJl**`>Q)E>G>p8|l!OWxp(? z-Omq6>^9a`N=7nqmmke~1vuaX701(|&G;rWFjyEzf6f~^onHgd) zK?8uV%$D#=P!CzVxP%)s|BR6C%l1_v*ZE;f3l4gm#k%bWt{n{^Ecn${8>3uV{SmH? zty-%l_y|2)NxAfF8W+80G+$2C{6WA8460)~oqgz24nn0IYcjx!57ieZV8rwi3)PG^WRWj?ANew+a1PtK01~;3bZh z7H!BYh=KD;h)jvXPPO<}$ZsCmBPln+NrLfm%wK?qos4=?T}Sa6>g?_Qu%pZDZo@hm zQ{ojeDp;5mbCa*M3ulABH@09EdddOXi@ps*ndh2@^tm3Ub7oA3KXw#<3DYLM!N1N~ z`LhrD+=BM={btp$#F(u2#(vY)WX^4B$XZjXv>gKgsxi31603B?XgiqEbbr`z>(*bW;~*08`0=%}iu7l_U*W{zGy?+m=abQ|ZMwwfIK zRvvRvrhgT6R6gn|IK3byiyc=GshafwvqMsutNqC&YE@w(7vMGn1-~u-A54R z5SAK!xqBGB$1Km80q`s~B@%?50A2Q)*^!RPi$;05G(NPtOClZtxzIWE#m7UdfYo`~ z0*D5%^BfI^%CM$8~wF+}s8wS7-nqdgl>JJC~R@Gdq@&N2r zT7#HxjrPs?S|+sos5QHhtQ4;COrv+^Ztd1XDW;8VP_zrIly4*P;om9*nt;x_RF}A9 zTtaSDwNqO0;8J|jn0$&s`OB5?bIJ0n5crE0bm|fPVvv=7K?OD{xXIa1ezo{NKYPy+ zDy;=g+vM-loS#o&hQLoYLT>f?xtGmKJP6Y2SDUr!QibN98hxeL2h=$*xrbR}pz+%7 zk%CGkgWn)655D(%y{A|9%gs1GzXNO-W@a#Ml`p=2pO-3P@+8ADvvr!SR)?OFU1w`0 zH}`a&tak_SlOA_)P)-LDb7dKvflf1W7KG@u&EmxpTVaKWukiO}+ID?%Lim0>(dCbM zRA2ojr|tcLZ+`v3)O-O`zK`F|OYk|1g&*DoJ`dhYPkYJq9itH?LUg0`mNaS7#4 zLyG@_eCKd7TdXNxK_t?KU1y*YI@5@;13^&02E*bB(&&{koWxVz5B6HBq2tB?O5#G{ zO=rYDH<qn_lDz2+;u#P70eD6?4h_yMjxOKI1 zW*p1qW;q*a{W}aD0EbZyc+&*lkpS*=f*X-}hOxR|QsOk9$$q7et#U7n!d|DzaekGa zY*kd2a_-9A!6@q1d}Re>*X!F`F{t(?^Cjd`2EeGVW28#TLxJkm8;nuJuVKRhyE0@e z$(bq0)&$WDIPj}7yM^@O-*Q7xhq`3gR9K)Z$HWDHerM73o{wL&vi`an*t(868rci@ zW=F;4HgI2}WLIM^{n;n-qd%7dt)j`-`7%HGva<*wLtrMUD+{JlH8d?b^UOd|wwz}R zc$%vWwM~^N70##oKdPMisaNS`ug?zOb(=qZxAjpChEtPLosxsk0{h3^)Pr`EI10RqkcEY~~XB-yTKqp;WR^dcBSuJ;<{d&=u$UU1mK zG3_UG=8JZ7rfnq};|C6LTdJ}Wi&%F_ds)xMcDXqxI0wYpjgj4+`m(qyXQqwql$qL6 z;5?SiyK=QDD?Le7;~BDgCShG41b;%fgpLA7%A^67%Iy$s;_)bsX+5EoEl{TytmWW_ z#k7zpV$+p{_EbwTL9)pNUD{r!)u`35UX_ea`GzC_@W47=j-jXpLVOI_hQhDWM?q$*J1QjYpZJrZMGpA0LnV<9_Fu46FQ+Gz#A?lUwc zBrzKK3++Zl=Tg;hGU-)I`PzaPO`+h|`r|1oU;;4XoNPCNa7s`_NBG_`B z%m%Hp71Pd^H#Y{(0dTqef;-&cRWj>}Pxn`L$9Z2LziegI2m8x??ObfYS99RsJ8U2F zw+UOb1?m@^+fP5LU{!MXtBFM^gmIT_0L&l9A0(&H&D1ymsA&Gn&YCZ;@dguHdJpGCNtNiXhfyES2w4kY~F;XN2q@ zs_@UJ^9w@@pVfipbvJ4h-}RXkm~i74=_EVycY_n7wE;lr%Dld}D~WmPjHb06Xq;6b|wbY((e*%qiukmP}Qq&osqI zOln|htvYJ~$T1vEJMv$viA-rkegPS(;dtCD+lbXMbL5Z0yH|s#JH>Q9L5-Lo7{e(7 z42E_Oxmx^f3Ci|*x%gf%04|jRy(9Etv*qf|g}G)jSnbCJ&vnJ8h5hxu%K!UUEv>2y z`s+&5&j9>KuJtDv+3Dvaa}-tWrxVEdZYz>zOfV$A(P+23{Vt_Q+LDIf;9LrYJqSKh z9tspcMW(16l*~;ddL@Br5D-?6DUauS_GqPt`^mW@_(77)omCE&I7foM*&v8U+YdUKwompM> zFd}BdbJ(dP&8ybzMI$p&PBz>9UhTm)QW%1$HPn%4|LF)r=2{O2ba!h(ELY8_EXCrR zhEPE8PjiY|v)uxjFdeN%jNa8*v(2T+E;2jS%N0`?=#cJ*IIN)DuMZY`I8RjG-@QtE zK)#oO@Q79lvpCMxj&zTlyAn7R{@RBNcBN&f3oDz|d;%BnocJgM;3pi0BZpadfJ>cd zH`wS{E(j4pk?UkSVv49EoHyJ1E2dm(}tpv_q`WGYM??(ClvWoMFWYpqY|kuG5t zarD0h!A}im&#i`kU>T9heJ8W~fxug*WV5CK5Q)91U*{h_AojANT_-t*d$0 z-|t9CzkYrEQvld#SW@I)kBd>u9GQwQXYq%xy5}pIGs#w~9U@zmp{nGr9NjayJb&;* zG&H4QU5tu#dmNK~#b;@$VoQ(GBlLUg8hS(Zj`!)g7E_-rccBni)h+r(RFF4bRW)%? zrMX=G{HQ$rUCUfw%J4Fbuc7r#;>j@Twq@IE6sosEeK?!+n^ixkb=oyBvV&T)1CC&K zI9o0`uw?*`z%ad(LDqt|2Z9niXs~vAmc6NH+>hY43XK$UEGo(o1=X7-iDu}be$%a1 zrw`h+<27mc-z;93$E6x-q0@6wlj-fWAC%rp<<4|-+$WY~>cV#l7X{!v1eY03>_6*Vzi@#4OLf_g9ppEVk@VLXKcAM? zAFYJbg7|Niyn4TT{P4r*S@Ycn-#s=8-CD(DWtl65$ucWt--?A&y0>SXrXyb!OaHld z{7;{(+zj~lD_~~>W)na%fhs|^-j=c@HZ6EuyR_A$AqVhRZrwI)0AX! z?L&%Tr=Y#vZ{LC7%TGh`-_pJQ^gM4mi$&<{cG?NF!pohgFp>|ugZXAXu97m1yA2#` zSj^XCiLN0*Bt$yYC|5x-eeMx zLH>Ke?22hcf?;$+eze;~DLont#;PJ#k}`PH+$hQZMy~kXsDTse*Lp}`?AJVriLUYZ*R{5a;bQ7ZnmTG#M68wc|fj2}y&WwHlasQc$! z%kS7IU-H{xQ$9ht-Ig=a?z9^X#%XkFo+;FF!xPn#s$PPA2#iC6(s~e~!EO`mm?#_} z&^j8;m&u^z!zw&Ykm1htGmgF4)VHD#j6k5ey)|@UD7_FK{~{#({K`sIUh#+Ihrjbc zLFpNP&2REY0NB?A)4vsRp2}Z?h4i-n@rSYGD?NMZn&PN-X-CZvm~O_h(=$#=33R|h z+CO-Het+Y+_`~DnD*VIC5@(Rtl%jy`Ib4oYDP!&WMqz`?bcv=cRS>igGfZo&Rs(CC zY@$cwX|i1HQNCTVEPw6=-7criv{`z4E2YCU3!^cWfkI-@SP{99tt|RG zd(xKX#K@BD?lhAu&3R4lO^>uHM+JlxPx`U(a0(3meb>za0|z_U%?*a=PtVue<+xKR z*Q%P6QY13U-*ECmsx{}j_1-91ZlE3pYZ`7IAZpPxOAu!=p<2DK3U#?y@web9dC3&$ zk~ah!OgHO*wcgRVl3~O+Cwf;;8N>?|J}$!w`DQ2}1$Ep0TQPvP ziZP6%DdQK^0y+n}GnS-u!-_2(_~}?CNMcy877U4+ro88jf~D!mnIk33VhFUd2LX|b z4*+DeF*M6o402~0fHMY`MUw z5qg*oHydP4_uxXgSnt`C76>NjUJQr7()YX^<|Xkz1HdFeYdrh?9Cn}0Ki@;CA*vOkhV66 zWXQB=p68r4yr*aGMEsuRo4I1h^PF6?kc%PFSDjh(6iayr7<{Ksu+A=1EUJhYeuqzH zP(dX507_QUslslv9x#r$U?%N8xzb)iaIQI+u@}8s2@b1klm^i<#$dIeOqissu-~I= z8^gxJ_%^1)fvhDuuKMl7UX&?MEO|Sf?qCQZ z{$j}?aKsVwTzdl(FuY-VIki4G10hg-3qnsv-A1icZuFcXQI4z$t?PaIR^PvT`FDns z!JC)7AK!ky*XcPcNM1dImjL|1GPr0HP&s?P`c1y|>Tm11FL_WVW5$4$GH6t1%D~mz zI@3y1L4V_0|Ljh>*;D?ju3Fjnc!;wlmS_P8P*0N^1>ACMYG&P8HMgf!{ zxK|$cMci9(M$uVfC$E@EJ?$mDt@L4O4eG3GOD8vAJ6gvjSv%Cg{HzizJJj${@C%>(Ym=(o~Yt4jw8%so384O3RzY0)o)EoxOa z$$GM={

    !qax-t-`AklO4SNt*3pAOyPB6;-Y<8j>-~N`Y33gu17>Zv)c;bwG$-mH zH8u8B<-qu^pBfH#d&5awO{!Z5S;Ly&VQsWefRYo=>UAXeEWWwHi8_&=C04ytalp|oL;J>KAglu-h=G5 zT$6GEUiM6rSqPdOT|Uq2Nc%A+mfDaV59`IG-)YqTPKUmE z@v1D&HnV1wHr1R?2~|tVFFQU6bpRaL64rj4y>mwUq)fwD3$-v@63cZ=VF@%W0lNUu zG8&ep)_A#9KD0)`6NmY?;V-^iy24m(q~VlN6LfFXjZE00*CoxOiI$*e6VEUyu2qZ5 z{6O3>1x&CF38cJj*2*RNO+!rU%Wu8PV0n5vF8Wo>fJ>^QCtFEPnUnT2Ra9`vfbK|P zIObt3tOn-jHo}+lC=AV&v%@^#p8iEZPT5nEoHc+?r#(&Rcv$ejazRX!^kz{^j7P+- zk!NU@1G~EO>X>BT>74)iio(Mole!j~YcE|`Tu5oDR1EUvW=|^ZF-1u(njwA&t$-8w zb*zEwp30RzH3h)eT2*(`FH-E>yNLe8g+KA)xGj7?Bugq-&Iy`VU-I@ox(i+*!u`Y} z0DnM$zv^2y_iis;-UVq#0=sx523`LG0FFg54u1;?yUe>KZl&}H*(-Ot7kqkJww7h- z+tAFUO07~VS1R=mY>hXEgHC`iXA-5Kli1zMo0H+c1b|J%eEI&rr=1`$0Qk<{zCKP< zrZL{tZbO$7eTPz|25Xb)Lh9cw2w0oda(jAuNo*HT6GL3veyyPtYh zYKK-xtcI?x4TT_aLWtjNE?J=270|us`v7bNtTd+w$6q#keW1GWvo$;!3xPs6ry-!_ zN}Y5+gaOEsqSc?wSG)aoL*qlNU!>p#&H{R^2-bXhD+LiNgxk(~RT$3Fx4O~9e3%%l z0Zb#MOsRV_EUN^KTgZLL2L;WB5&$mLI$aHjhLWpX@WJBBH^%G3aWiQa{D((Ri4~Q4 z6J;r^Gj;Y#Wzo!;Q^mw9C1QoK8cCy&j9RA3+v!AU-f98eRWNq=+fis%Hl(tvER~QM zhv>tP;zE298(F!3CfcAzM|#jG=G@E;^?&?f#tW%eO0SH4ggGZ_1p65e1tTm!UxLP~ zE{nj_^~8PJS(302LYRsMQ#cfSRFeFA>^;+#fr{rl^p2xHn=s_`6L+i`rT z56u$zDIDr!1yMB{t_H=r0{!Lpr~~MVJRarVNHw4Q`f*Y9J4_)f>*F&^uh7p1*(p z{^U>wqT%NRfiHJ3@Cq6E#mAhXeiVCeN7eBwJ=1vP>9848{Kv;^8am8u&9}^>+|`23 z`8;aZ9!v@tF;$!G{s=11RmA-AB^{p*$rFBT4f5svC+aM&uK zLaS6O%L^a*~%d1UOp6Hqd}i@~81{zX#1w zTfsLO19vqksfU0mZCi&X&Lw3#1T`Gl4`Z{aOWR?4gj41xG1xDhOYOUbeKYWQC$Ou1X#63UDO#&oX}!Xy=jDQGqgk)Zu~}xW zaYduRfNUUF4ThTEJJnV(NnNYueB5t08l54HG=}X)v4CX?BbXi@{YrnfJ05nM)udPR zRX-&s1NAy}0c?X{XUjaZ#=?|I4+3C@;msPz&cWn14lf{X!uubq{1yW^o-X~ zsnuA@!7}}gvga}hx8B@6GAc5D;NVYz_qyMbT+6(7@b?QDLMg$`7hk4dQfc(saMgl+ z6M+AszUwF7xo57&E^I>4Hn1v=xDmthpMJGJ{0?tNCRaD0^#HGnaOkC~9ut~;pg@w* zvq`z8SIP6vILn=CSyEf$hm5b#o^Qz)R!9{n7?kTIFLq^1d63d2Ty4$F9uwhj1`SjV z$B5@@(o5Wmy)Zi|hL>}U++PI1uL3Wgf+g^?ypVM`Y{SE^Qp&UWn#t)E$qNt?PpFBd z8iA!kTJ!S}Wpz;xBbHtL^dfQmmzcQ9sU0V}g9#kd|Hfq%Pj)<9@RY zC!=nsQK^;?tiX<;GEZ5pvsukhKR;Pw`6)~Jv=fKx6RF#RU7Ry9Zzf~JS|?%gz1tRF z+~TG)721)ielzzQmCUi+jKSbB8x$(_1}fQRyRX@POWB`T&8%tCv2?BIXvKN(D(n`e zXsxt|<6*DUMfhWbWpJfZt02z0&Y)`zI2dZ%7FDWzKJ!t(+Z{}o+ua5a8qNe1yPamO zRFX5Q*qSbPsKxik!+Jhw7Ulf{sd6lX;W`bMNa~2;Sz$D+xps^3f9#xLMQ|+Qg`L#| zZXUS*jHV@Eb;DjnThAS9Mt6E$1z@?e<~X3Jo+9LMJOz@^*oel`Li^D%{EnDVj3vjY z*DQID>cT;-L{3pu_H#+rYHmHBaUXH)rk7TS*iv3Q+4_;X29f+_*AI6!$tnOB+z7-e zWv>p5w>M>Dd}WpNMHThkhxYFy@cqf~T>$<^qEkXU$!oO4opnY$fB5IU#kl_T?*B4J z_aQAyG8tKz!~K;>o23f7kq~97_Q+PZnM|^}&Dtra-z(fCvxscmU%Yc<9VGtj4o}|&4xRxC9J5{&f#l0)+G@G__xy%F_iGUN>DBr-Zc2mHeL1dY z{dN;QzgE3gF2cAN^+Cq8v@vPV&#JGIynSSNlxhfiYmv0Fe=tF7% zL%Q*uUIe_V&AQzeuaMUih?!1!I%&@FS%0wKMl-4I>Sfr!aS4{Or4~+#yt8XH8L&Ip zVypbX{aDW-c41?qB~fisrTL<=RlHRpBFh(k$Uq0Jf9CzEbE zfsc;>Zqwx|82IA}Osh~3Bg0{}To@;Mvx#QCa`wTik3t0eaU_aP0C>-}YDEvtsv6CZ z=d9iqidp?uz0sSXoJQwjBM*+q`Bk)-jR(C^xY=nM?sj`P?p9&1l0&gbriFa?P$9R# zO4M2JG@Pe|NVJNa&8_O4rv|}uaG=AP1{u0C7_DWzXf@z;0F1w7VK?LSSnsST3hYUKEDHv9VO_vhcU2k~601R`M&GA30+yV4+gzXv(dyr3@y1L-NAyZ zNlez^vwZpZXrsf7!)CP?%w$|(Y;qPk7{*1Yggzg5(zwu}=|=&23 z>Owt^fLEyuKP6n#n|!ZGxPfMMW6GHg5~Q|*#<*^7cDIoKwQCG)7SW7?7;lQa^warx z-0y%Tb6nXQsE0MW0MUZ68a#m zW(A%nF+rK@oX2dj)?aL;v`0T-vEcNgCFgMgsfD!oet>&u=Hc;vFFJimN|m-M9_L)^ z!A~Dh4*DP-esTH!rNDc8J^ckw^0NT^kL^Jxd%zfeu1)xxKG0wNu0HT4z)A!mQLY8D z$gh^AASpMxQVm4&>BQ;*IU8XgkEM0D-D)+MzfcD-t6UiJt-O*5&-ZcIoF}>b3GW!F{+< zemftxvu>-Qw)6vJ^+2y8d#Z_88C<+ULMzJ`kViLKbQM+$d#U(WY=f@o7J=vmI4J@g zHVAHwHv7{H0RAG}eSyO1n)uCRw}(SH0)txHAQl zT{~$;QLp4Z-*p;|&lNjNr>?G=-J4T$&H|!*H4G=u5}7twK9jl&g~Zn~uS#72buP&J zx=aKbK&Z_!Syq}@;|;Ad8_ha}$84cFT5PtgkR`g<#bfm+XnrDPljZxwpcLsB-5uzs4>KYZWl)(deU2}Oqd}vK{kg~Sj?hSga zdc8fE%p)xJXij2v??`#ybh{pQYe8Z*WDqJVmO^W~+@H^~R@^gsdJh_b0P&#HYSpS} zrkO!YMwddF>^%Oz4o`8I}(*vz!3i1c%WNTg9lTx~f76?+2-w#KF z!9Xrew6|~8A^H`p!C05Dn#73}@~MSvU0Mq#ww zk)TDb@Y6-@I~0;2UiuIQJIdB4f%y#p);jzm6*k!0yRhG=!81{}_+iOL6dmX;ZAgHIn4ON=+7j z)pDiegt&-LbW;x~fY5y|kfDp2N`cKeKWolaHoH{bSK#O6IB(S}K_*jZPgm<5Sa0$H zxQ`=3_(8;KlSUO&WEu{n&ZAbiUPW)-FP7^B<`zlEedHFR8l8q@dC8-!0md6Udjypa zyJ*rW1vylP^nt3@ftKCAjv?ZKui`8fN*aI^3xYwzQs?NY%9vD+Gy;PPQA*P>qLE$x zQ^M)$tMx-hxz#6Ihw(>^FV6L{)7kQ z-?VvmAvn0oWPc5U6@dQ&nEImqpkKJ*)1Lz1tK;fNt8w?K-rm(qz0*RoHDY<~iYezIduLO1vtznAYQT;xgquw~3MyNSJk|1- zXCJf3d}nsZ!^$%h791{vB3-RjDORG(zEq0y_3kKe`~5qL;csy-`c4gec?UHecBZ+- zrw_t-@@NS&>iPTgX*UM|oBu8evmoM*oYg@bIj1Dr$xOS>k$Mxs+ZUH=T&?L4!E5$r zy^u@(e0{(gEwN@95@YC0g76xG}M=AZbZzXws93vF4W% zX)BuT>G>jQM(g@lRZ&xVY)lEBg2GZ1Pg%5U6Q{$>Xtt!20L;u6tF_9!R&kxrRmOG$4Bl?nYaHT;cIfpQ zphiettJ%vGYh3~FEe^}a`ruz*_Oj_)#|OusxH^CRW^|o9e3|!ZU>xsXkW2ih-uCSe z{`4zyFXKwP@uU6lcocW%o}ApuYO~lJ%3^(?l*$3M{Op{P{t2;A3GLG|EPUW;)nG;q zD&8(q&Va>oN~_g9Va8V4p{A_Jnp|!pr?EV?To0r~E*B}(@M35GMB@ifKd|9Yk(Uvy zg1pvp8S&`l8k~SflW=Y^hwMl{KR>x<@P#>t*9d!hZ-$#x!XIm8-@7Z;1pj+Fucy6c zy{T@(OnOBy+X$->9jSp-a}}0~ItI?XF}GE&&n$)`IPF7;v{_C^gVAKU*LMaA)-6VU z83Nx*xNO1l@^%b%215=7@ouxCA!4V=e0x%$fWlK6q!rplTx;`;8cHI^ zq0%0P(A|=IzTEYcZH< zs4FezK&ajau8`4M@F|+~8&U_elP_xp*fh3U7*LNvzls*2#Rdvm&Xth`qBQY0bOo?# zhQ?F#jh0gm^lSt#z?MWHwoij-`MU@5HjK2TGzWUm(7Bd%vJ}D)oyl&iG|_8mNKcx~Zb#NzFSnG~#uw~k8CYs-4PSjy`V z!#dNhGNz}GeMX>5Klra)^Sqc*|E~eyoL=<(+e-MwBsdMdzUqgIL6XS#kJv8*1{n5E~zR_!Ea=d4NNmRgA1Oj8EJt(05PQ9MB*FT(sW#K3qKcTLXvBN`DP$0 z)i^^%5Lv!lmJ8k_T&(to6M+EKtP2=g=af{(Ia|`%;{z6#KeRc^E@+o8ht+(5(Al<` z7xr00s8I7-+~LZW3Fm#0^$_M}wlEJvn*oBKJD#W(+ksKEk{O` zinG*t{B~mqk$Pq7@eBG=Dgl!mEOnAaU`m#OA~|0VbKZ?*x62jr%=N*}FyAkhYONOJ zva-Bet+%8yuTZLD3=l0$nLC{=pkl(3DMBpos8dD4EhRleHj&z}&=MG~*J0#=Tx^P# zG({c(t#jm5B4^mEWnVYN`MsxAp`TQeAOShHDySQWw{+@UER0)nb( zRX8=LXFbobCZ1~7dZMQr=GR>ulCokpiw)>|^=KR`zpfxx^J2Btm7;yAoUHN0rY6I7 zH2?vgo|6P%rB@a^v&{y(i|D(dczv@{MBXsLi?S~zffI=jhy7tMhstC$?6zv9A_kZE zfXI91ay%Q`{ooUNu(eq>`^FXSFTRNXz^1Y>0Tg{@~!zm+aBB$=e6>|!4CV14)rJ#AaS}c~Uy|R)G?NXayKg!VK*O-o^ zvXze9W%9_R)-Y)Pc%`kzzehuAhsko=-F6j))8U|5E#;xZV(|&yv(5jR?OM$1iauxI zIf-G5GN}`liH(4AFD&?dj(d^zz}#dxhI|mBAwQC|vH04f+_L!7TQ>LjnDdLR@nW^qw6jI1?zoBy>};vjP|w9~7Yc`#!Z0_f z`r4gVr-LF`ZUjUv=3R!Ahm?0mcg1|S-l(@)9R{Mxm1%%jxi-4pg;L(yhPW`t#~uah z1*J(7gR5GCQ$<{Fbo#@odT24%;hDh>&l-1lXEL0w9(8**)w~${gb{ zMaK}hKSWm_qd;P@&VuPHr1^6wUgq=~WHXSpiriy_Z1-rj-U;p@0r+@&`Ua#;0kEzp z_=AhS)f+7Rx!yE=PgEUzAiedlH+D2dUB?S2#+UOkd739y!_VlFAEn5N<`Xztv}$r) z&tuG*;iVM<7V?xeSbA<;2%q(UDMMGO0dL0VCK>d-#2?0gRLT2PQVf)WOfjugh!JFLYAV{d@>}xSUxCD z5#l+qoG;3Oz&r<|VxBk#!F^fF%IXy+Tjd%Az-UbO8kK<2#x%k~E4tSkkbbOTNHHag zUX*cGp++Vc1xwwuCX=a471RT5YO6i0b{YB9V{$Q)CHf>~=H= z-R>|8->g^Y&eOZ3jdKW!?$|~w`|zXOm#@AQ|A{9xc|hRZ^q^mLsQh;z@ZYkf3Cxa2 z^#c!b71@jJI#L@FU@z-e`yoe<3CBbKMR+RyBk5A99U7wAp~40{7^J9n7zHj@FjQ@k zT!6aGdZi39s!OV5$6NhgSOt|!7053dZN|Vgbe++>Wo3RVv7uCy2p20bFBoF@dMjee;&3?q`uwH}{kDB`4n9dl_4K2|6b2?@xcSK%P7z#3tXCatcz++0tEZ;%P3(Ch%fcP;UY9MXeKd)Qjy1$zUl48d_e%~WHQpo!!b0t>dLSXq1uPoq5bDbq4Giwbw0`Dg;rO zZh${p;&J0Ug^21M%w^q;JFG+L=b4cR_^#KOb4Zhr3fhp(7EbVJdwhQW{y!Q@D>TtK z%QwFA!Ln%b%%v&oQ`OfUZ{W zqO`??{q*7q+@8AJJ_LX17~3qPk5Wr6X465p-H`f*mXVp9i&o&EA-=rWM;#Zaxx~)n zDyqS`NAr-*+1f5pHv%>3aAym?V+BmxH*`+pDU${Spf6Kx$nM9~o$eevpvsDFkIpt~ zzL-rg;)gWPLj71+&gSb4pju-OO^-tXF>ulxC6VYyJ-vSRL#c^-uxf$SpvDN|Zck33 zstTsm^12K=YcQAjbY?#psW^GLTyTQJiH0k9U5=8&e2rL|0MIb_1%_+nFA%YfbwHPb z{@!>_g4h&f$pJp2auKUZKPc3i!^wQLiAL>$)TEh21eB!#N})cQ%bQmUv~u=2KVJb> zF%#a(J!{pXPns?{9feZ0+3pT!OC@cA7*4s;Qg<9DF41B+mv=Wrub}xA0Q}L1(A&7% zU43Ie$^CB5b-X0KL&JKd0{#zyziRXDAn*@7jPHDUP z5uY895=rhAy|K*r@@ziT7o~GK{|}2nIvqAr@ekV#Syzyh#<(YNV7q;zLi2CnEx+mM zOuf~rgWJ|o*DY^b8ic|dyK;q}iwMrGJFkb);VY-Y)Z{9+1j7$!Bq*%`*!0<(Q4 zD?)=*t2H|P(PWks(8GSGS}c&anJ-q`qv>qaEWl(^^Qdx$zYp0;FGQn2Dp|~YZ8A>o zzHYnqqE}|j2t0oC{F^zz)q1->o>Qm9dvHfB;SwTma2aXRQ^=5r1b__|f8;8f+Je^} zzERNaxVUn@9Cvf15$AX zV`zluC+O=~JMcBn(M6-tX!l29w2at$-mO;)7Opq}7U~8$1} z3Hk<8E>%dJ+NK%V4I6ZRJN*Wb8?mDI&qTtL2xvW}8hyv~{2r7jC&&b~_ZW~~&E$Cd)%Y~~@`obJzvdD0HD+Fd&>FdNa!VIz;+r(&^~ zFH%2-m{U2mb6%m*4_BM51w!J@MG>`8@jKxwnco8Nr+KiqSo;1=3AVZ1D;bBs6#-%w zba(hOi!5-9)GIwwLAAjDHKD(7OO=5?n#IJ^+FiJ8`Ja|0(GCMwEm`c=8nBP;f`N<0 z^n&L)Bg_?*ah{|M;V~35lUj>4(;OE)y(eQ8NbpKqE6GZ@h!{ffwrW+Jl0|`EDHf~c zf?6V}3WfBXyq>0*t6KLwy%xC*6Ig^DE%*qVd!3|Yg#Uo>hjO#C5Y zUE)5k+B}_%Dea;Nlz=2K!&30DSIEI8r5$_2CvcFTPg_t`&GJYVD>HfHa0ZhKSFT~z zYDEp7>yXQE{ZYew4_c+sXfj_)m3hEZVZwSOPxQE_t)G&QkHmT{KNa98t%|3=41`hu zzPwB+e7e_~PCCX(%lN38B5l4O4|smO(UTOd8w~1p2L)R84;UXT-ygX^&}Thcy?#zK zU-;)_u9jzelB0QNpZPotT^bF#a38lM;Y=o0^SU*^7n2D29r4q1>9FozdVB9WbyEi! za@8ubHEoVd$!UaRPL9fIwT0!{Jc4@!%3m~i1qO_ou7ej~AB|JY{(>DIxUzOz?cQv? z-7BYP2U^kAAPB`E+tRDJAa->31sT=hsNaAWhk>q>!kSP^F_{DGGD^mAXanF7l{r=h z(=jx?>Q!mm%tbg%RsA=cjCvg|0XuSD&nOaR9S$oIOpWANl_g`h*QbJiJRHv!Py)|J zP@~qN#iqZWI>$pko$t(#XJzSeu?7^jJ+Nff!(`Zo;b@*_c$)eJV?3(1<#N-X zEa5mdH~(wRn^=T1Q$q5MOdsr%kEaHoya;+9-O^UnSJ&EG0RCeUwBF4`_>LFHe^cPE z-4f8TW8_C4B~ECyAagnzU@ik)r1tRwsRY#Bw#|_wWP@|CkMWn*=Md6_*;>mur0>z^z`!_!N{& z9^ws)1EQ^~ft|wnwh67NjW29E?skV?+{idxScvG00lrGrif>H42}LYe+380Fq(awu zaQv(nPndq@b3)Cw_WcEo>fL6wS|CuTQ?Hcbs0VmcWaFld?>U9q)i^kPmAqPFx^`v8 z(f(Y7?XBJ;C{!9XK{x1ocXTpduMk+E0x@kgbIv+naIOpL(->AWC?A{9!^tA6Ihb#h z+-rvn)x*|_wOW|o6m-^#mRQ%y88x2_TIC?ehy&Lj&p6$czLSgtVJXyWO;+Hl6I?7} z9y9?s9icQ+&rC(IaDu)}hbGodHO>K7dPa3Hh+e~C4+KDv76wiw2W~z()%|X>fiux; zwsTz2YGrcJ?%cTS?8uJQuFy>xGI(ld-uIhbNHO!BZ_5V4 zZo;jnxh}QKGzh6x$|bs7gJdHm#0)NgdteAk;^#}6Q$;LDwO)yXR@2Zy02)T(F`bea zDyxk*xHZqF>K6$sW zy(D5?Zn5^99^0N?7RWJVy1TLxXVH2j=~;30tc`I2r|m}P!WX9jCRt5oo|>ZMs$qR- zzNX}v(wNNe(1=hevtaRlyIf2K7m)wQ_(P4IqeYUJ0^nrPm1dlzI1=%hV&b=~=f_D@ zn8sv`P6OF_v4{@uXbRaYEEQMi>ZmkK{i0^$iHgP0j#j6)33*J-S``z`O08D!APabJ z%@RFkZacD?@4Viqp*jrDcDs4M?q?q!v+=oYah2|s$Asf71YB7z7LXThb01yf8uM!A z{#7$9?M(93{2W~}k?a09`&HSvE4{I%Ov4V=@A-OoOP{_6+j zYO~pFP`m?DOD+o?CP9x(Vwx|TwAZ#8b9%YK?h4u(q=U-!DAG!gjI4!DhHVj>nijK* zO&Zr610Ff+8<_uAYJ8R&01{KKQb{|=7!rZ81$LFqh>62YbKrRknrP1Q>XP#cHG38%`IS?csd3>1hlQ$2~jDuJF`MzC;Jhs+hAbTx2y{4*#xT z8YvfMrKv95dSnjr4pVhj#v_pee`J7AFSIDL%RU_ISAhV7>wX?Ky4V zk!*>%^)YT<%LlQH76_QFRf_B!n=MC*hnKh#c%GvPBx4CZQ!)&-(_}N}%9YocB&HBk zepDz{Yn|RWln-g4DMXIW#PSO&cvwoon|p3-2k;!A*TJH(TyMa(3VD939X~+(?65Lh zqgAp^Mxtv|>ChB{?=&D{_h3lw^StHYia;(uzvtg$MYaPcv0*f5$2EWvr?Y}*r zb{I!PX-AunuAE=taw7-G>9Svqn?>(|L6AApEGft!{}Ue&>u9+uH9CFt*rGXyzloy= zZEGI<^ab#PQ2e#vdwnJSbMTgqCb%Z&UIFkwHy8M?+^)JHxtDeX?`^4L$P4l?S7wG< zvkDhD4AL?=sFI{CZRmW~Z5UZ%bZJ(9bu6D{0o_J6Lq}}_rW7eg?7FVlmS%U%`bau2 z4rieWnxbfqxbSwJoMpHdNr_EpEb0K48A>dCAy;A;Lzxvi%Ub9Y^Xc;;Cg0@zI~yz> zki}FkQu$P^3-nhhA+EulXgHcJ1%{owB4|bAJRKE$<7C`}17Is^TuYk&Y&Y8_P4np+ zX>Su(5TlB7F1*r&BmS*^1zHn>I%|)Fs(80gHm$mM@mI&o)AMb$tJv(?yRTZl zqZbA?E7K~SL>QN=07U^`hs&5%?=k4yvLStfmx=mT9#6*@l#_=)r9@x151j^M=Y2`O z8<2jx61eMinlO;W43g&kh+N3UflK*xedJQ66Dw$Sj}DxTho&Ohp@Wh#54|niH*jo1 z8|GBC69r(r zNqF{>q#r%y`Bi$}WJ?ORstb+Ia5Q!KNY@a24aXoch0~#wzR;Hs2EASf&E{qeuN+FK zPP-+5Iec?1YkcE zn;K{1{b^vks=XWt!vgw79{i_Y=f7r44zD+lwvRjv&tExtDa3V{iUJhlR}b@780+c? zn15^Gh>mnU`DxAYnRpCgeLHb{o-$g1stctx>i=q6Zw{BlW9s_^cuTbMHD4<>o*_(9 z2&UV9na~XAMc}Z!&U|bg;;vK-u`{)v=jW~nT9y*8J!!aRRgq7Mw+tdku~_epmV#|3 z0?+B74Oit@*svy(N<76#iqdbTq0ye|GCoa4=2|2Qv>3UagDD zyjd$1Ja}H^N=>xJC!ld^?1Ty{(o0LH004jhNklrt<&wpuco`^+5XcVrQL-j+ zRVTlwc>%{|YHB&2hIt40Sbom=0mtL9EM0y1Bj$W76#GWUfq=!C#W)@&n(gx1%OxrK zo1M{8u9(Mz0x-2Q$pr*GRzt*VKulLND1z6C&~qMPsi9Ogs5WENjUtx7N1*_zId0ftVu&WiaOtPyNNAvK{i@J)MTx!>DR_vt#W@x(ZV^D${nUtHg{& zclrGM9i!soZXHf1gH8(!y=0l6^>W#CKQ3nzV$T5B*O1h#Wdk7`}tbCH(toc zGaFBkc{>>~w@OXB)i*D@Kgx9CX{=(M)PT?2_#!23~7%SX(+) z>&XAdL)b0kt_>_X+Lilz05-n#5(2x=S*WIcYiFjC#aOStNCous`@B|Gli{8|%eIQ9t?Yiz3*+^VRz(eCH|Ny&@+IgCD)@`=2A*Dg>)IDR14M{}A{~Ht))g z@yF1Y8!5z`dBIWHKv>IRsX}2VS!)270Cprvp*!4c3Ob_}re$PJzNlA?K4lne)v_YC z+`idvA%m^cp&=GZ;)S+gk#f5r4hb$zdUE~1g|63v9H~?>)ezDS<$*A=h2X4SAu6UeOuuey$1mJaIZisZ#HBQgT0#A2K@o@J9$^oYLAwE!ss;&q zQV#f@0o-{K(vAXt2A#sf590J4po`X#QNB_H#dQp5kDPURir) z{ZdsIy!}3M6e1T4Jc(;}2oG37E+Rotl)9aEtAX$o5UqL;z(K&=mWb5m$-Bzt~VO4w3oy4cDG51rap+aPBZ?%`;;eETj4+%07vGG5Y7cde_3 zhe9Vr8)Z*D!FJv*JUqz97*tz5so0zCUQhi;7B4H{BslsGI%eJ1cd?Y0!rax5T)i8- zc%GL?edk$UUX%%ccdpaF4ixPjP_P*U!GBuduiNec@DI149Hp}$Ffg5eN ziHUGg9<$l3m#dunqD#yfaJd2owC~--bicYKW3=?CWzI4BU4SccwLMv);)6BQP8F|* zbnP1tUk!$nrXq-}jzUGp!nL3Qns9=_P-(LAjYz)Il?UrzErLOQRYKM}$=bPTLnr0% z?uweV(*d>XB)_+jqGc{$3CTH0YD_jGqFwHgs?W?>e0Gow{qJTm9rg#a_31h0Rcqmm zAv%>=Y)G?$J)h4mo8cU18>R?iR{q|f58s&=+xmb~ZCN`-fMG$FMx#;)AdEo?WvnZF z;CZUZV`DA19Mb^?`_H9HvpZluFLFlAHgp6cFe=~a#HK2MUMIA33`0n9UA#dL*2;86 zueW5^>{1f8bSL_%5v>!4aVtm?QMEFE%-lQFsf{*(&gFtap;ToESr-e4IdT!_GxMe7 z5Zk)ZlqbPLgn?%5rkuv$KQvnX;dsPoq@H@T^{pzl01*y?dj`P6ZmsBLT+7M5(#(Tb z>4odv@xZr6!TQM#P^kI1LX8%)ezS-*keP04BbqT94~71U!X@7GvR}^HC47WI4XTTN z2R3r@qPo3X01mFkpm#2d_iI@{7BJ?rj@Fg><bXm_Q5cze578s98o&_OHp7U$;+ zY#>NQKE$3IFR;+z<6-BXkjB<8qAG@c`}_ubR&ef|DWi(|Zt{uAiTuzkPoOv?FzCg&3bktyC)5 zmB-n;85OT!EPD1)tTX8Og+c}OAma!GM#tt8I-rf}82R>7+E|26TssYCiPHs|&|?N& z^&ze+b9hs$)Vt%QTR*u;Lh4W=^g0CIu9w4lkT?!|@k`J7@u8bKXaN}XxQ4Gq0fIs~ zVIgrJkHLgo#1!Z&H)xKwv7&(SC3HwNIjbL)?|;fWI|dEWxyLI%f=$3$5w)ypK5Dm_|@(Rjqed&VXFZz==%-8docSFO?m43^ixY7fjT&+9kt)?+pOJcceQx@L<*^bn`y;ix9dqDJBxzUAQf7olo5R2=83iw}G z0)X9Tw*5J~I=%NkW3`3}=5)cGIu`>klPk7Hi^Jt2P_cH^$l;hK&7|Nr#z>X(s<#mb ze7ntNxmd2`cdJR4LQ)jJ^T?b^7O|gplmg?`ng~qQq^eRjn^Z}pe-67eAv)ev5`0R^ zS_9Xom~~}kP3OKRLdB0sR=3_Xn6};GE z)m%8tCKn=9`atmVn@94zS#=Y4&8T}oN})-5=2K%u&k~OahjEkX7&Tg}SuF$jvtFT8 zuJ@)(`yl0G++TAC;?Ef^>AfueqF&8^M6R)ymeR%Neau)&9p3VG^5_iZ(OCC`qO4oH z-7cb|$;Z-}aOhM#a16mj8^hw+bT&exxk)7hIamXuTcMe)+^e1?Su6gwk!?2aw@ZFT z8CX`Iqw${&YUB0kazO2S*tz+Ld@g%gU-vr=In~j_?$pYf!0d=+d}kS?I4pMuxpmwT zI39PKdAF32g?W82kKlJgE6UNsPZg*sVOk0+@88r_I6nx*_peFLbK!SEMdDSH`Ogvh zFWTIJCl?-4u8MazPKe7znn-CgxmH8cP`OyFl<3ldQLp?}t(Gc9khYXKRne(2#Kh=f z-|)2(+7_rFjV7FBHFaH%k)YgY_C|7{KzI^z1*_nHsopmcM}F4+EydT*I`bo9crN2L z##;<}3BOF7qm{fN?LLKmF#wyB0w=fYSOC0)0C>4M?4wD)4F*nxAiI@Wg)P{Xj*Jk# zWM^9CNajztcD1xk2pt7$Z{+J#JKTiHcP%B4l9{ z!G6NrulM6eN_u5isg4I-ZnO+1sEDg2S-(lC#!y*=5F1~*p!}_%)a>*}hIdhWVu1Xc{OopEe( z>bh`7BsZ1I2+pR3Yycw=wR)2}cs4g1*vVAgIGB{8ZwHPdV-m77v06h@2DISN_-X>M z!7#a4T>@~YT9Eyiv-+2R$xihOt=abJS(_X3U`^SP&PtWwW8x;Oo|f><{Y`{G{)tkOJQegD&v*w9XRmxTFg_B z%S#?ZJy*QulIrRd_ccRnt$@wIJ9JbKVQ}rlXn=OV(kIYIi=@=Vk zq83IXO&D!K?cpSh%=34t4)e-}Rt@lyNihscjk8j>o2?u9s{h7*pEjX9?A;Lf z7|Ux@&J{;>i=_KQYKXn(9S;iSYz@ZH<_5NLe4$xz5|UkwO78P>9N#Fv`F1(SnkNKX ze21MU!Td(bdp6sv_>mNK!4{OALbfr8+ z8W*x`cm%2DHkW$|coh-iR#r>tFS zL0S^6!0G^E!eO20%#>d?s5KOURk4Qiaf%EC#$36=0@od;Y%=F7O)xL&asvDDEB502 zr%#%XTy5EeWSWt)xze8>&Ic#sT`lJ3p9z{2s@Bz#B3&-aH|iqEdKHyTJj3Gzc(sle z;Fhg+n^0=5W_O4OQHqr#U|H)K1T4+PS@Y4i8>2n%4_BaTWiU;*RA75>&LBqvtGgxe zNuv?;)_donX@*t%9m-M02PU=ZIkBmP7q->Lmy-du^`Twu8+&dMz43!@&PVKG%Yl>! zN2V&MAM78$@O^U3UbR70(yaws*_<6w;+);3+#m)}jv? zzuX>$i^X`L_&Z`DsC=Zsh*_GGY06Vdw-nD9^WX)%&JfQ)kIDstcgLhdBXb^ykFBhb zCw16wtpqkY^!{+#!X}DktaFm#$&gL*6W!^X_-<+=H(;BpsA*5U-sej-CKn3mO}KOb z@-lmPg5fXT&v-J0rfP~s!erRv02uF>gI|1ul?0a|z-G0E?hPiBem&5|E1b0bfc7Oh z!N_WtOBM1uLIKkKX5OoMk5GF-?^kKIyPd%_3P+tt-^X=G(!@nYPyz=dpQ7M0&y3*J!UzIf7L*UQ%ztaNZ zYcG|ni}HUE{P%BJ|EJLx0IqGWocaB$Xr8tMJv}I&@WyU#L(xOvO<#AEYlaE)~59pFq&AbbJvn z9PF^>E_weAYri?0SPQu^nvc}uVtcwip5=nb_*M-=LwQ4=BeRnvZmNGiD_PdCQX8i_ z(l8W+vI?&KE5Yi;c+_RGAPgLEO@e!aK`*+_+T>nu)g9P;w6-Y<`@TiHotnon>d3Lhxeo{f5xE=eWlSNl_09LmGVC_dMk^P~^=41@HIkN!c|Rz(M(e}V^TFiy$3rxz zcn=SOoTY-m&<#Ai26HjQ`fqM=4V-R3`w1)h9RU8>E%h;a*KqtF0{{Kn*L*x#=O0e~ zU!ho_^0ub7Q<`;9$h)?5;m%-KN5hOzXhIoWuaL@BWc)lE)lEtqYUX0)*wv_p)nZyB z7Anf$BG8&HFKh1R*+=JotDWauy4(B%LC6VzC9b9g*&iN!vOkV&F1w5xSmUb^aAMh| z+^Iz@B#OYeTCG#;?cTc`@IXUcX z?{|m8@nt2b6w_m3&YXgunAr>t@>x+*;Rj{mZLNIG-+Cz?z9K>$FV1Bv<%9W+vZQm` z6Z3MlEJz+t1C-yXeP4`&Kef5{@sxh2DX%YWOM@~E#rrxDppqXJS5i%DyHGU(5%~Tbw=Szi2}P_LMhm}KMKIdbvP&o z*@tYZUFjv~L@v?PVc8t`IVxPiK$Z#;XB(EhND1?dixe$gun zY-YT~)cO&k-h92$Yz>$D<6b}-EOJ@M%;i{L%|_jJuaDx`FL%Nn^DT9^Z0Cb&_90X0 zhwJ@eBm43F3it)&-dNLmX5(>%wYd)ofA1-Ze-MG+Md<&wf9IC^ob_MNx7 zYcGoqy`GnN_IjDzt(fhjVqm*%HhIVHCz*%GLMwzoX72!S2|(50^ktNakq`i0fj>nj z4MkzVa@CpaCKucnpD8MxB{Ma%faJgEKR_1JF*c>u8!-wKI(uVDPmpmmaqo7}H@%UGk5Ke> z=)@s6XE}@xwUqSTM$xA(%9npID+(&j?r^$TZx3;>s`S z_4u5Pr1fSm$B-Pl_@oZ&*>E_O(_qprOP$=CZH^iwg(*zb%RfH&wc!%1y6xtj3OGq7 zO`?HbAaV?_DLhE8J!FM0ylXhDFZNGHOS{WHYN#GajjdlyM zL<}J;a?D#7lq?2$Sl7Qok#_D`Aa0?N-Gui5@D`*lX7QG5Y7yP6X>A>65?QK|wY3Xz zaP*yH(M$>Skn&!19wEEcfgJLo!5~6bV*LfhA#CGZhGsPCG<+CVhF6 zs(_jDx{;y^mU#lID?#TqisH5Qr%_nLT%J5EI6wol0p8$VF$kDf<0T9im+R<@)JoXL^a-JUz)Smg<*A|I>+iU-btAhrgq7vZcQsr$@ju zi);X_p{Y9@s%W)N!eYHQUBRTq*^*o(Y|vc|2B@1!yXa>!o}3Dv+Ela1&AzyrdNF4R zNkmz{)E=Uv%hfI?I)wlO?u@ai^W{bpu3Y^gc-n15sB{JsrWm{B!(_nzGC+992qT^P z5`R0bHW|>JHWbE#4mebH{(!@lZwwb3#$K6Oy6ooTYFLA=Uqh?p3KJ9>{n4=3kjqSe z1a>x>K#R@c>D&LlaW+qy+ya43<8Il{2Cc~slL9>(R)b3RAzSLqcVK62H4Q24T9wA% zH=EDiHQS1Tr8giRT#bi=>uXZ{5fJ9pMeQT_`^qm~M}Gb~rBnWI`v}m8$zL4t+;lv6}G`0v9OiK)Y7Fu`%^5m?7b}8JN zJzOBo(@!kVgR7BDE|c@WEOgWAW?Io^{Q7vK{u`#(jaEx~IYU0^ywu6 zJA3Lkh*%%4e?POGQ@&x&<^v<)4FUu-YCsWKyT?-R4HGj;)`{A@nA~jYZ86ift^)Ot zNLMSX5TG>xE#PGh>}b)u{b6@Jt|llhvtAy;gi5v1td$EGP&>9xR<$I0ZPw+g&urc5 zV7^|Wd~Y)+w5owBzLzr#f=!kdPZBVSn%IXF!tEW6?y@lX!n~mo-Yxs7X z-?bav@nqC%l!B}S;N0Uww$L1f>)jd)%nePyF3+cBuZrmoUC09J8;aFNt6eV@^14Ih zLecKDWf>41p8xL~sdUfh!$#Js%W&K-$Tg`tjCSV}sA`AfcGB=39{uJ-<#`XcfaRON z>=o4B8~yr0;B-jVaeK#Y5PeZ?-|pT`GTz_(^wB+EO%jbn+nIuzclHA!KiVMc4! z5UrMGqPbSx&{i%!>{*l53>Ft%8zQ7EXo0Id=_TjBi2>zit4GP+PNw> zEg~gxOMiKAWEInurhPj0X8u43-rudG4<{G+1XJZSR$UjQM9rt`1~u%b9KN1Xy5dw@ z`bqO4fOk(<7MOQy-*W01$Z{*!e0W%msqYmqML%{(_#JC2 z8m`b%`^rD^MO^a6-WC%b0}oM1(!vrvVyPP&bve!b+Y1MD({SD^8; z+b;*@TvmfpsEI=BOXtSw5Bfmy6a>!s>Tvx80{vOTqt}~dI2+UhJZ^V!I)SyeJMP1F z{_!DKn`{p_6CUnzlf7%q4ekQ4YLAmaahh)a?)CzUe;j*nA30T@U%~FrXg&Vh{?d)U zKwAD{NgW9OP9nhuIOmwVkF4nX2q!A$F-9tBN4ie7Gb+`5Azl9_)7_FOh|4e{fYPW5 zDwcy`JP>~@=-fi9x=6ltp4G4ZpNwp{T-9M#ED(4{OZV~3GL&+UQazN~;r?U^yc`8? zOcun8BQbcb1L4JDkrMH$qzH{gc*k!XJDMf(8h9Pjcy|#g)rzhi>`@znuN@4#-^T79 zo7muEt<`nxIKAF(?)gOTb_qaluWM(G0oZGZ5-Q;|KF2d;hsE^lxC3Y^L`rJjcxZfn zdXCLIo)XIr7-X45iN92^bHBcm6mh=94e4J{_$K(P75>Fw8R1R)RTNIs4P~o>$4XX; zYhUL`Id(U;LRd*y_5dTCF!a!^xZ!tl0UA`#&~YvGvp8upG6k zYzaZ7Oo^Zpsyrv2$)$=WUz?{$kf?U0zTSg47|zDSPMgDEG_Ir&rga=y(GU=-wX9(2 z0O4au@$UBd1_rU$1_i;LE}WoAfo1`W8d%EV{$x4=084>NEQ0|@rr4n2NT<_cEO@6g z821`^HlGRp9^JR|d@q)t2&EM-LsCH3M(gv__wVxYAHjrNNAqylEXxBUT$tp@!)d?h z7Bdfz)$wYdw4ei;KwnX?ybm;@U&YklvIX&rwP$y=`u&^#!nlV2wm-d*z=3n2(CCg9 zD*=i%i(t@=KqDGYhW!p((ganL9%(QF0M$;bo31q7IXD*P?d5!@+!vRFLZMt#u2)sA z0w8E%v0jE_FPsrHBGBq#bL!R9A{?bxouZ$7=Wz`!=f79#hr9DZi%mub?042Jj^({N z-9;;UzAz;(V`YVywxY#cr6(ulu())D;E$nz|6Wj>}MaHoj zvJ@Vf9(7#Fy|OD3q$L{tU}Nooqz&*|67X)$5IlyaEo7{2=aj28E)4Fp`Bp zdG2@H0-Eiv>pRn`85{gzIrZfrxZP@_T`XS>$Fo5z?|G_D$mSk1kJ&Q9*R4gtFMfLJR5Qg=AeU|b#|1wey=bO{r)BnDo^~75(W!*aNR`Tp^PomB7 zxZNF(bfnCb25T->VivTPuh&)MJNS!s_>1~8xOR;GZK!;|_~hM1zP&#O$T*{Ht}`GCD@r5fA^&V)=^v%6Sv!3J6#cio%%>{b_M@t z#QQD)txFpeo2ewb%A5q#(gQ3m^S@&Mnls>~3Yq}bBxRW!w6?%;I|Xq(-757$QYF;E z5ux`O<{q!fTE{d5gJJuEp_Sgqow=iEx{qmwleYkBk;Bg^?@B0y-B_47eV6{Mcls5h z-{UQtD``z*5pmco=QF^m+B?rQ+SdtViLY@UA@O%)^k=PvXPOQ?o=lvQRv-(FUF3ez z0|R;3BgA5<#rJ08;1^a{I_{5I(CD>BgBAqwe!_8LnVCM`v$;42S5Vpys)Cf0nFd+v zaS9Bc4*TGLF_a9`qyin(ADMtG%V3;&t#)rfy>GqVa&FJvICl^mjjsff;Z)h>_x=8O z(ys;aYk7El%m$5Nv|X(iL0#d3Lw!r(Hcv0YCY(IHVso-RBSQmi zB%CpGsh|ruH}kE@>TuW!G)G;qu*$t9R>|9kD*(G&*}jFu@1f#tD&ZF-BfW*dcVEGO z5d3f6Jk#cB`vW|JAP_`sG&*vMg%Qn*7Yi7#hKOI2s#uEQL90a!)5k4MAkRF_qYq{VL@Y-}^k4}$B{;LCQzu4oKCN7X0_K4FM41lEgmjvjw0PM;sf}YL2Ckqu8v8$(uw&s%6wQo;u`AU^n%3LXf7IDc;;2)l%yf=)Js! zh^d+tLtaD?C3S2(3r>_um%H=dxS{=p=$q8%FRZE6+fv@`cD0zHXuaw^r~Iw-OUHX2 zj#FeTMiWAnWM%MFkY|`g2BDtplhPFm_^vlLd{|$xu!z40XM+V9+7$vEw{G z+*1mq7+M6>iuHDPFj=T88{0LyyqnJ^gI>F(mN-?!LQyVk_s*BV(`eM&gVDH8v~6oT znL1Fm)fyV?XZEE#_?`gV8;yE3&+-?%+ymy%?df{ImBV$b(t*t;nhskf4_=e{+P#2b z3t4+|EVOZva4oG&CTLDJSbu19Xd%moPNV2O%F~p(bIeXo`>=-);c_oxDE6%mSog*Y zI+gy|voUY#_OGI0`k!CAxtDWCv3zIKi`9P`qJPt75kbzl&Q~BURw_+dQp-Yj8b)ZR zQiT)F7ZkBVE7)m*$IR-sRH~FJjT%ijPzVE21yTiVNydT|G-kh2#|D~qSgMpYs;~)K z7aGrk!>ESKwC=#bxDNUkfEOKU7Q_XIzj`Qs75?hc{P>v5*9HJ!x>K!}=8dtjd|qQZ zuPy6$y<9pG5sO%p1Dn0%N{Ll#^Qz=ex%zl6x@ju5T#8fQ&y9v^|iuxa%UTljWykei56lG;GMSQOu>RG z)$1$)U!4MPncSy>sN-=L_M39>W2~EZ5lv`P4%^(S;LBBKf??-TM__X@AggyoS18P_X3VmD123Hy4$~kzqb$Mzjpf% zLhXG>PkB?{;BVl)MTPzkg#R5Iv)R<*g0?!qU)G&)xX@#)i=##iL?A8Q;wL_lEJv?L!0-Y<$2W&~Xm7P25R|J5eVNSpcXB~&Fdiha; zmZnL7N*&aC0|Y~i2JK27jdlo`5y3ED?~YOdxAFqil|e-Q|APZeSNqo_wA%o7BGQ3A9-uR8YD1x12aZE|*sO8>tHHy0ZAmvQWEhHJP$UCK zxQ4Bk6v=2wrvcb;mw$Fk9tA?+QhTydC!{UQ&M2O|t{pNm6G;OVR+g!tWGcBC6vB%r zE^+aTjYIQ@JZIW?gz)9ynAm~#$~`bJIU+9GBScC0y|ky((BaK`ySuugYx#RE8kXAE zj4Bfd)>wqtR_pY+;x~yqNT4?kI81eq&Gz{c-|(oo?ApOkHYRpl`7DLjJx@?SMhfpRts@hdt`4iT3W0(^I|I^bp?h+da^czeeQ>m!kZS7Y4-n3G;`3Nr)$?w!A~HEkc` zHT-(FwfcVm{IA?No3U(i`+=X#a8(#oRHF=d2y}Ww9cN*i6NF(ZJD!dNg*)w<6sv4L zD@UtRQ%hQ8DCA4c(Hu4046+XNvcOQORhZmRghxSDlL>Ko;9X!a5TLtV1wMnLCGed8 z%ISxe0D1+;BGfc!kJqFyX-eE$hqKCsa%3orC0tpRY$<|ExLh&1FvQG!p?he7pL2k$ z4Qf!z>7+F`D=lh)RS~T49(!vU7{f11ub}b7cxhGm#u9Y2ow-k=m|s zqR>2_oW14odb5T$eswWMRRY#p-lF%5Tb^lqk%H<=LfT?*ti#_QE`Zi;!gF2tuNAvSfL51DMPC;yBvs>3euH5z6=}&-{ur-{(%P?B zwrxLH&!z5#Uq`7(WAtL)y3V;IvDOY|%FOC?RR%1-8~1C0pL@)iz4POPR~yWi zX6VL4lzg+*w3W|1kl!g~JXX$%vso`+aMGw;V)1T8e$Fq}TJ2W7R-_{j!jghgYZC1a zyXBzjkuSZbFz^TB2(Qu4?M-U}r$xlxtNrFL9SsM!X-zr(S^PTwGvxSpZk7S8aYJ#s zx39xi^^ZhJ%Muow#1aeTD=Jv=H&-{H!kqmlLlw2C;+Ter!NSC%9#(A`A}wL z@lowBbP{*Q#d1p_Fg+t72wFw!O){`uD~n3umq-fJt4QG&buc^4R@_3G#J;qmH2TmB zWoDV-rK4IocS{A^r3sZ#LA$VEySgcvXS>;?Y0+1%N@*DqfbzO6{aNgaC&<^c$F=jc!~D+`xA&`Om?65a><0LAkm7eHC2OxgV9wwWY%1U` z$p4|0zHCIxVLeHFtxSb9p-UDS(wb?|??D_qMd7>M$03p2cZZYZF*o7pG+WqWGJ zmQpPSpavHpqo?0Z+_UxkSoeD^v?&x-W?vQHuC@D9jwoV^07EsM-5RV<;WN_3IGD-Z zQf6bVn|;VIO^|-EO)0*iJ;Itqs$gaY52Wbr4Pa&6R&~;7GHjQETqffHm_ynnMRSh% zfUmX)V&EzlyytW(y~mY)K1p=b(~wb5XheHKxz=dbiY45}%RKs})@Z&#OmZRnkSlhk z8}iJ47Jxm+Bu_a-6BPZoo6hN91@Aq>o6qj2@*!US>OTbjw{PhX1CD@;6`YhoKnk+d zqD5mfs{y4zv0NLP4MAbVt`U9b9F?)V8ct^;(6a!bu#ztFJQwW5khsxmAQ4UQd(az< z=h0>pO}f=m5mVx_<}S$}81LZ<&>{&dUtrIQFGsFU9F=_O=IQD~d1&SC40_(}K?8<# zBnLHz0UwMtmI}Hnjayhd8Z#kQWm`;uwMMi-Djl(wLu_2G6#gz( zt{PtHJlMw2`g)em#?n$B;5)rG5ZG`y71fyY$k`uXwWG8u}kkmY~gq+A1NleZ?9yMop$9x2?OZ$v|V$ugZ;@k`hm1b`=4T*zfA+J-cecPhNd@|^?nq23$J57dc zYcmM*=7K=50J@xhy#WFU+Z}mlO1fln13J+I;PRkZ^wr;r=Iq(WLVL2=S+%W8MOmV5 zck59zPn3#vzvUVzq&^n{=$7SUqn3&3k}Eyhm+Zy6`G*RY-%~>a&a3%+TRcq_8qONrY0OnE|hPY zovxhO$Wy_rxKz%Y9dywoz_>%L0fP=TztolTuQ=Y^X)mkzY_T_!!f3u+?+*y;v!?FW zOsR}{CEF%pDLX}y_MFv0n%(9|$yjskN2k!(70D_jUcT5?2^KGtN|-QAC6ac=iQlS3 zR@N4AKC#Ez@c$d6jLX;9X+y(-6&EjOWm7qpRvImihx3(`>B>1vDO~5IPpt^}6xW`F z)3a8B_o{2eJDsmm8(vybrpx2IgW{z4z5!s<8xiYeDM6z~fnQ5lh#AdO?afS`v!wY; z>R;n=B0id^&t%^sg3x!KEtZHlV&(hhvH;B$w`1cSN$;!UaTiTse+Bzz(i(xlxw!1j zYA$wiIaWH6@2N=~*u-Ep)*J1?*s?-QOwKfs^>$0cHAZyJ1cPA&TW>YNYL+_K2alN# z2hIl=Ssm27Ey3w#cQ8czU3OTn)9bad+L(-c^?WY2Qhx-2q8B2BQ@v-jpR-=?cFWlS zURcOtvhk76rkkF7S5#g#)Y30~4efU16wfPE+rxP@AJy~O$81r+c)6U<=8K2-wY-7i z)T_V0sWv~{Ue2jGil({nMZSGscbWCltARv1WpU4b;C^~V0Q1wm@|)+mdollyB>m6W zu0JU4K$l7k3Y7A-S}SRyS&&!TXV%2dor=_|hFpUNqY2~|1Q(rgGH_H%j82!TUS3r+ zeXvy4SO+{wrDh({iB1@NOevbtQG;2fRL`VC7lNcu{*~|E&yfP|(XRI4q0pJGqPYO% za&tI3)-WBhc3bB}X|f|#3u);aYk(sMwG2~I50m6KK;yZU$M#pmhl;rG7RzXHi^uke z{IfEG^kSjkYYSU_J^1Z99qV8QUU4>qL&}qDkEXX&DQso#-Q1;{39~`8Q$K0KkmWoW z*xVGOG2$kOiDDdTWbArB+9GQL6e34H- z9wqAESq#0ZM@sS)rjt>^z8X>^3pMOuI2dCEDwUq>fSU!#t3~iJ-o42z82^BTHS4n^ zMP@w!IPi5@3=RBy<(RBrZ$7f{DQ z{v>r5nRic4ctzs{>6xFecZbvYs8z~6WV~`mz9vKc1qti(UKx(%bQgf%5Cq!=)4$@z zr5-Us=_{bTjV!iacaYpQhUEB>g4CTpv^2;Dp7-Tf%m21tuz5FOqsT-;*$a@Y$`Y9( z-9RPtg+g2ib1tj`37Az$DcqGykvUf~x?cWXkUt9lEV-x@HIlGet;))~frkwU;S4b> zmtzBuQn}gbAwQ-D+xB9qO53b_ki6Qj+SEZHNhFl>J*W@ntMx{T;1#-wU@)Cm%X*{~x_r{%w_e8EII81Bmd`~6MX3pZ)^rEzxCd50>S zi9Hl$FFnE7@#tF331#{!T9BNi6a!4x1aw&-sLJj>A7j2&s{XyxX1=X1-9jQAHmE<9 zAMSVSD729+SywD)r?7O6p*E&GqYyTGXHI}e7C|@~F_f><>klRv`O409J2173c^`sP zooLzb21`ZU>%-u>Kj?M)FxqStJxY)mgZP*Y zD&6UFv(agaG9|#r!jZR`^{VpPQP}5$0Lmpj>oTvO&I~tnq1`^e%2!+c@u*kvAb4sF z(S?}GlIekxi7y~UeO;P@M#tn{p)Y5h-9l^vjow8(aehsR^oe))R|FUSXBG1C&DTbf zr~MvSGM4Ld-Zd*w{-7NtMQjz57#tlcD=HdKI`62`nsLflMymWF6CZ{D~3T)%K>XW`~Kvam9b zxl(%^?RLvKOuv>=)}*Qx*18x%4gbSSm zhidW}COzr6j*iF40A%ZJ&lRZ`%cWAh=8SjX9~Q)%6|cAIxU@0vhlHS&WG?7-KE9}L z@07f$T5WfT^BxX+*U={QN@cm;?!hz0yqJp?V60WTghc0ag`XS<{IN5}Ssz9o^8AkD z)|;Dy_;j^>IzjRz&$xrN|5zu!%r*j;CXyn<-(R!-mw?=&WPf49Sgp53r}6i>E+W8*isoX6{jTL9xW1zXFvB3+o1eQ(frb({J)m1IvHg$2KpkFq9$w zW(9?sBe@ifhn;2v&0{R9!BB|d; zUKja>AX^n#5LarbvTK^1RKOW3FT*cYo6TxT!<5Q|`n<=`CLXk3`QEddLqYx}M3G*x zJ>Tv(@UfpQqV+~=;Dmj|_&=Hrpu@Itb{(#h%=C&#MMbLxsnJvi>u%sL)yKrXHB}OA zx1(ziW@)^%D%q-K?P@PICPPz+o#}@*qLZwplx%>kH)EOH0Xl^jBLUwLKW@|e9y_4 z`%P3%WL&O|PdhBx)%bR|jVAq8rAYH+%>tvpobTV%X^y?a%RR)r^unoD%Vm%m8@=&d z4#QMq#*HCb4KPF4LYZ4*>S-#Ys zEVpaSFDK)EyII3D7`k3&n*b>3%mb&ad~E;BC?v}*Vt{G4-*aG`{{243PrJLPG9NH?-D#&UJ+Lk7fcBDhAkJD8!_S-_+)kfQL z6fgcR{zgSg`dZ@dGc6cgic>m$c6T$yJva`Ky}v_}B&@ZW-r2cFBvHisWOv~1yA8#! z2jmKAg{#BiE7tQR6|@jTwB-+K2CT#28~i=K55b9iDe(fiJPEMNE1SKAP-4ZiHK{o5OH&P1(N(8Im4r2r|Lfdm%KW@fBz=9d@>v z16;1x8c0rsF?4|#EKum@U8*4fm^|gLe)l?%anmO7upZ%PyOJUp4LTYcZ55}q&~uYe z_+)Xss!4$x=g)!o-z7^^G@DtKsx(;Z*EzG~HBfIBW7xtfo& z(uT7-TcRE9bVy7nWW9Tpm!yQORQ~%uf#NGBkiEGWp-I*{P*7?~wGM8#YNL3FTLN3O z<{^mMl8KdK7+oPSAc}OigoPeJZ2kAE16R}47 ze6;q0Jmzi{c58Xd5s+##@UObiX|PboCcjuAy|GY)P@&p{cU=^P;P^%9@^__6Lo{e? zVMsSlIKtNIO@#SYi$TID3W}AMpe|wxTe2RnH(T9qvn)8ONesDMMgX`zAxm++G8Wcm z?flSHEU;OP+Z8`=#xt>1^CEnsOxCBFe6iN-$fugBfPbJ7 zoqGjpKmJg6Z~4OX`8A4l`lmNAte_oy{I%S<-QNH%KePSm*Z;eAlkF^ZLk}vQ;aHVL z2)zwyu`xmSP0-QoDU0PYgBQw_7EroC&kiewZG6QcQmwA`S+hB>1E4O>XXcv=tGjly z#W`@^&5`SLj4u^6U$~&b4RFQ%1^6590oT_C57aC7X6yYc!l( zkwuCZtZ zPNUU>X$h=ksZn%R(pImF+Cd zc)LqApku|$c6Zg1KDZh`CGZva)K)g%>5}E`E{)taBHnJS?%pUBd~<}5=y);!-sx1+ zpeH6sIS4*00f`7CCF}D=wZyN8X;C`g{^F?S8pfD*7Sx>kE*CI`fqo`Y8coP;))DV4 z1;A$eJR|eUa*akqgWoaAKTduZ(MGFZjj&Kpt$jj({=lr-5zUji#xcg=6W{pd#N&*g z!gd*s`mK7=^91EGD&2`q>l8s?B#Sm}P=a-Oo0cHqT=S)wuB8V}d>rx5f?WEggJihF zET+?utcPL4(QJ3%`wR$H7iTYt94=#^XjX*g+@q}0v^3?`MUOCYQMN_+U=knK}o zb#*Dv=H7=3D^mj-;_4H=XdlNDUhrgsAil5OJ$S{~!=<|=WV+Yi$UkNj{Ka;ifBp^q z!ae1A&fYPwm8s{;Lb}oJjwazkgY?3=5^^CRlv5CFENGQD7p}w6*$zMkG8CMqx4=@k zP?R&KP(-d0T6m$hz0~iIZC)e|PoX?&)OcT5;ldXhzVRrA!NT%$jt2eJ`#&W}`>~6ne8DV4 zf@{PgCdI-+>-0>cFxx;4Lx+4TcNGXW0NyaJ*iCR9#Y!OBDjk#J=Mn2a=GcvW@bUb2oFx0`VZnx7cqZJ)6s0iAH zR=X=TaHms8i`wec>_f&cw#RG8n0MN5!T-8k)9^*S6=YNFcdO|T^sOAC7zz%rZk%Ne z7BkGDzyKVV4#9k%1EN;5BG-ee{3X|#TFb=|z99h4UEwR16v>ya`}Mg(^95r$Mw>V) z)fiNc%N)N3KOMW^d9TWj-gx$Z9AG7{;tSCCFL*y+y>oKZ9nh7As)n4AoQvfWLXalY z#S%kK$QI}}8O|mXh>Bp%9DoL0tTyT`RKxi|4>6kxv$32Hv^=Jws8p^s+8uPq=9IKj zOg{-V01iz*d0ck7i&Pk+A>C*;TkS>(c6nYrDEeid965*@gIZ@aTWaRQ8oojDzB%_h z9$g>SwPzVOvtkjr;{4aD40X;}Ij_p4UIcNmTP)+cL)(A$ufgjwWnvk331ibNclCtI zgW>L1t>&#NjjpsrHrL%I?v(tKii77!_h`mnuDQ%o@_;-FmecF?GF&WIn^Y58anSY# z%6)y!>+N1~g!S>pUX+rksHa9g@hKHmcs{6->7ezo;^_HIAWD?IF|*hicqwr2Y2tNs zIZMRh(|Iqib_U3uXpXOzyRHO=qol31`P5E)FIX0@g z#?2SK<(H6=^0`RHrT zoE+nps?9bMfhXa78CxXE(s?!=_d9Z`*5LxL=L0#IWm(x4cxnZ{d3Tst*us?xB_uj@ z`hy|tvlfw>C_@uF$5j!Ls$Dt9>s5N<;>@pMC|qzsNWXCB8vy%-=3q*+Tx%i0qJ6Pi zQ=+psUJ`MPq9j4st+w4(R9mvQOtvyBUhXtYafp`JjMN*?D}`MBD|JJ)wl}7gS!}F# zao$eS%sgK^X}nYq8BlMvCN@I1#=-+25>uul=c-4$`*y=s0-s$A;Qd~kuzMy)Z9yAf zs@XN>z?bvkWFul?!r|o1waxk?WjKkSn=~p-$YRc+!B$)q6My$zw1uvvvu zQkQ31)6!CdIScaLWR`TD&1X^*kQ_j3$k9;s!jKKa0(mfk+ZDQ~yF)yoc2*y0F#fnx zwX1`#6v5zUDPl1X6E-h%jBOTj?99eJj(=1Lh)F7Dy|BOGh$IzFnIhS#W_zbZ0CiJk z&%`-%EVZ9v2OyeUhz_2PdIG$V>euDeZ($ZxYjrz~LN@DRwcV(dik2fNOM=WprqT^J z2l>nivRms1ne;sjb*8QX%IJU1CcS38km4;TxMN<|F#eKqyNh6Askm!pPLGkwOW=@~;4~OI9j!G%V}y->~Cp z!Q%zh-gLDJr3!Xwz7gHMSO!}Fpec0ZTDdW=zomNK)AAq&R5p!Q&V*>Si~(3#s4&w? zjd9m;AfXFgGH?5YTV<9S>EZ3Qp!awUy8GMfasu4PeY!`uhO*|6N>S26)TBlm&bhIY z*f>g-0g<{$tXFQ~5N&psrzh)ZGs{Ar;GkgYc+Pa5P9#Z!VtX^$V!rS`{woy%E^@C#Fj%buRUpZ})dL zH#*VAjvZ!eWf$;UjRpa9YKyB{sn%gb*+V8nw_YIWiV@!kRnQp1j8wqYK4#-vSukMN zQZU`?z~B;7Bn*@4HD(Ya?W|UZ&9tl~5FSA^qgp2jTumrf47p9OKbGZ_ptUUXYY-=U znTK4l)*BAG&1yhmShZFu`X2;fJ-hD@SJUVJt56wRQs%BY#}1^g0}}l7ce!6mNcyqu z_OkcJul~aAAMql8aMM96o$vB$S``~VOF>$xxBA1$f{MS@a!yc^$`uwHy{?M*u{5o~ zzPZt;7T_Q0d#<6ahR=B|gNesTKWj8Q@|fX5wX^_VStf^2;GmEh!?Cso`Eh_jwXZG# zU%z=V8%-`Lxm>Y5Uah&>Ag>9yIXBhN5(djwJtl!~j7f65E3IEwH!SAGN`uiOSADov zv%8bBX7K&S1<2XI8^?6Qvn6HijW#z)VNa3?kEyHgKF;5Xc~;C@<)#U1UP8WNr06}IH#fkN27hLpo za&qCg#d|!!h3h7di8A4%HMD{GE2dS?6oxGWbFo;?r=jL|&EvSEL~=AWWiZX2kvWL$ zfgV!$CNmgLqPmNHw6BWa&y>9HBe9O}bxEYg7HVf9AJYD?b-6|nY?cq{cE`?rrZ(Td z4$U|u7;MK0TGN)}rHe&AsLo43kep10y;idh`<;3Vlixe@|TWnP>Q^G(-0w`0F!_ z?%b8H@AaPg=WOOw@@L!XU%g@WLLpH;u3Kq!g>kQ(Qx&XEN4TP?)tre5W#Ky<$SGK* z1pop7Y(SI0#VaH-m-1Y`dfM17B5kc0dv~zUEe~01bf{HApuryxqiQ>Uya*(P_RiEdZnWG8qNG z%s`5+s9CF|1a?@wQiNB3jbvN1oN>Yr7yG(SghvMl)mPDku03rtY?i=Ukgv8|EAfw7 z11ks;)>N~i<_a4_=-A^~O3z3sdrLH-0iQ>mWTFeL%wcEytiW(~qgy8ej$J*@Cnpv@ zU5@cEQG4XKLvE}8_u4f-9b?tDdOt?1=a+Xsq+GL4%7-(DPxziPJ%Itx8+G$`G`Ta!-IlF!vqKL1H#f_x zbXmd6RNG~xDO<|;7{e^O)r5U}yN!I%N;y#NEC-<&G6n3Ffs9!$GB(_81rsI~3&r$S z20E8ZioXaxlvBD?(fDKjO(CMdY?t027y-s#{G$l0 zQ}+}~2I)fjK6}c)Kfm?;+b{0C(%)mN>3eqp_)mk+CpX{!N51U0Hwp@q+=YBT-9XlE zQJ!Y+2qcN3*y#?Os&FPK+^AL(Asov0;U8bc&#TQ&vs!|wB`#DSZ9)HV5&RNMuV%K_0Iaa~Gc~PVg?{9o zuRp0i|! zU-$mAna51AH3});B|9uqXAM*f>RH9%?S{M;Yxizd7rfyhnDiM}Pq3-S(Qgd1Y3fzl zDlnNFYlcJQSTa$9*iI;{;S5wCCng@uOISD>)zP4+j$-C9F0twKH!i6yY}0a zKJiNNH3gC<9W$)=kYN`aVYwpsNmCifY*R0& zlcp0ow`9_(laNTF$k9R9M)t<~nB)knqUpHbtg(EXO=!Rts?>L;?C5K=jS(lmS_2Py zY(LYHhTV3nvtO@%Kh%ysXa#(HRWM9lu|A1C6_L`l4NNqaUWA++lWTvti^BVtI2^l( zD&6j|H$xR&E18YBJ2>a4gVBDf)HEcxSt}Q{RHa9(dBqlrTEV99*EN<|?UwbI1lpn^ zH^3L6;sUrBYS(MEx_qIIxAHHnX)7RFRVqayHf^qJ6$FLX>y@HTk3UYr`T){?jCOn* zS9nt&-?_~n-;!(Fi{JRH@qhekdiC(Xf3xQ5AAAL0zaiozP(5#<$iP5HU@p3DG;Am3 z;1A$Zg$Sh4Y(b#WP#*M+VL&wOwLpz{erMQ81woyjpCN)4<4%m(=u5~rQjaEI9Rk|ZnRLmy)SEc8BF&z{XK`INHEJh=$NlxG$^ zC#SRJ_Cyn`GgA>Yc>wTOY2H0W8VsSD})cZ7&wnoZIg2Gr*Wg=0KEoo*ZSH^s0Gj9=tlsnaM}|7&$s zUFo_I2i9ba+`@8+Rj7upl+7c@CcFg{x&UJaE{-uixNj zx6~v44rKlnZ{bgG%EHRWW7@>++5IfwKgvzW(^*r}?kjG7p(@Zw}1W&NKSX zsDfA8r(04r1q@!pcH-bDQ9D;as4w#>9;&g!=Ni)KV%BP34H}%kzG*@1DqStX<9r9g zG|F_;zjMN~BJeszp0*jWDv8-ZXK$ME4f2NI;tWjN?$-M1G{KIe-h-thAg6b)C9|w0 z&~08Zu<_&sxEDnJEtx|n5V{9)!|7_PW+fY1aA|W}0eGwNOqz*wQ4l_!&q_hk`dj&3 zscJ5+oI&Kvs5XvmFE|E$nA2j7FZLt-I!h1zbZZI_fZ4WA+^&R zOy=v2E)xz(QFDujY~zhSv_w{n&Yj%C~6&CQlV}s?nX0LMF1LZ)o3$=5nZp6Bn{B5 z*^g>9q?8hW>&XU~E>jBuj4zS^&2Wkj&VWCFT36q_*+Yf}s2N83FK%g~;XhUa^8)tf zFLS>VfUn>9k3UT6Wxjd4U+@m*9p0yKF6lFMohDTNV3 z$e4PPhNBg%Xy=pBpaa(qUy9yxwcZ3>vdr8w^hAP~vQaFiEVOi@RHg~-Xd1}{VKHh3 zk0f6H;=L^ZTN9tF9lXw|4JPH6o#+5b_%K%PsqOzh(Pe zRm>4ZM+U*?xC$m8nrjEN;g8M%1NK*Ia=mf4%}#4)lR9A*4XY$PrOh&TM%dk3>6Wmu zfCO7->SdHFWkH>fDGW~cTQS`{Zf2wT=HTqIT&I_H@P55os1`ML;5;bRUG(qNH0scCw>HSuiDiX z?RST%FvP?6k!WDa#CMeT!e(e)n=avf`GtF zM_bh@A{O(;MW}uo(GSpm<|e=?TGqm{2rUtK9y->7ZxYPnc$c0l0ehU8<^sIjM&+EXvr+K5JH7Z+;hd!@O@ItNx0=F9oG+b&({ zyk%GWME*4A;v2PTfZ8P?Y44pLM&1mDHzbX2F37uD~l0oc0D`=p#E zbz9K&88H?+0lYC{4?EpdUq`fjya&1S34J{b|X z(ZEldt)?L{euEhnqe=_#7x*CneywS&quf~B`|g9>xzUwDWzMA$dLL*~Uq8xc-%>6c z+kDwRcVEAXhu*8d`H9VY;|V|YI3ItM_;~ty9QZR^mU3GwOC8|Gbm)8xjP|1-Fq^Bq z+Cd90SF248j#krQR~c7nJR#%h`aXKhIr!J|Zy zXoeq1HuKZ(^NkIWNTud*vDqpmMRC+D?PCO`ULzzsY~xbv9kFSp|F4vorSQwzb8Y0T zSmcX-LDH;tg|P~W6_YIqcpewQmQR>MX{e@A6)#}Kel(s;R|nqzcs@95M+H4V+t5L- z8~a*P61}e!e)~9fVY#y38Wf#1!04w9IOv~g%&Hjn9GHXgy<3GaM2CnVUWpdf46agb z!JHY6bhG)ApVmPsYR9w9gnt};&ra%vHO1wmKa)q^F2EBAAwAdnMc{=^sx)cy_7-zEc2MjJ!aL)1F6EEtl|-chH6+Imj5*xEP@+# z`KFBx2wkt15DkHAR6uED48R{mt^4tTv=;lp5Ma}yCY~bkSU5KDc<+&aRtoI)t!Mt$ z4wYWNWiI#jFXK<^2QQ%?fzCU3y7SUL_EcYZ_5b4=D`4Lx8x?5E9K@Bd3;(^I4#yQM zJe<+Q!CY9*S!jyX^qu7yR4UdPT|Je~@>OOQ$)@{~ZC zY3r}u;ow<&<<5ji2Own67Ov2=nKVfdj58ufiUuW`F}Vk&@w)c&daYlXxmBbDQyt2+UfEbyN%|r2ONn4y9e~ul*@N{2 zz0!^?P}a9j`LyB!3a@Bu)LF*ZYA0Fg*GMQ}`FlE|dwSgJ5<`Wnq)Q!WB@KG^b`Qf2 zE&$l3Cm)Pu?m-7HrFx(Ax}){Ud3#s_ zljijvcdPkSkk*+z1Ad1*oA#K=y!mP)mo$3?)JOAZc9$*3jEtqL*_DBml^}nft)+G#@S~zx%_Fje~T7c3k&yc#?hbr(_kn_F0;Ct$S{qCdN!}&i9 zZtvaAwVEREC;9|f|06c+8MxgP^NxkZ^7a;S^Tomo0CprTn;aM6 zBi$d*7TO6lKgT(p@5iHl8=jRokL0X_%&=9jln^t@$WP9fokU49hVwAPlH(I6c;;8O zpmV$!lp9?sc#^p+VV2@PAIFxWloCs>gpxypINunUmm$0I65pj#<5WA z<#Yt4(TIgFJI({lHwAph0>&_&?2pEwwcQn)3^!lucYmw~zWX5Ze)o%hlcp7gqG|tf zPVY{0*nrYN&CEs;XuZ*5S{Zlh`RR!%QqGoCL6z>s{j&0#|BWo&v{$&VA6p z;sq!sli%0D_a$D%m;ID0bnvp#{9-ih-+B1^-SBtbjk{94^0MB&>!*ySzx3MrQBu`M zpY|8N)IYg-0jU%yQ;W`)G6@>IhTIoFu`38V$^imRWSu;kOv42k#2kLY>?)LUq}%Oa zE?h8Yx_YIq!3%*+V^Z3FG^&}vlKUO~ek8s4#Y(+lJu$fy$eUnD&V+_t%av8POXd(_ zKnGopfW_`$VoUIUwd_R|X|rDK|3>Sz6V0yGUW3%7RpjD@4ZD{y6zjvls~6pA5}g-H z$67e4(qg%A9q1^AUHvYFzcy*+>p=awLLIdOXdXDm#p~9^gT^o6d3a-0@|p&B&%rT+ zWL1ttJrOR>hYiT$7S+TW_<&3wyl%R2z%^Q>#=4jQ9c;f-U6Pi;TH`u}4Juvop;@J& z2v!qJ)?;z7vC_77>uIOaoo`GjdyEY{j7qg%Ev6`SRq`8eBS7+?Z`0oejn4M_#ChYW zw5PB4fVQQ?>2lgkJGG+vN-^)YSgIfxyI!lv=|Gbyo2z;`i0kR&3L-_b+aF?qD0^|Q zJ?Zlmaa`a3-C;3q4KtD5Vm9oyd*k_Hjvc|~fGnEBVY4i+1m{4lS}L^{r>Cdqr{{07 zegFRL`?n`d{8v#p18cmClC=rvI|_}!cjjCvN3aBQlF3c1emxr%W{u4eUvfMbLC6Mk z!CKN7ICnd(mXySeroemN^H?tj^aaX3++29wh4|y}@Y--Kv%$21f2@3-cauJ2+Fpq(>G4Mb-x8V&K9eykBWY zsn-Hov3oSdhEj@}E2I?DjR5K>z%b&0)UlV$XxCb1u?V>*(}RhpWF|*CKQ_!o9jYFb z0=p&?a(KKV?aTS)>n~R8#KSVO-Du+9Wbo_0OvMYwMjxw~XdUUxurJZ$MUlFOa)_yf zWMZvTR$XXnujum3a`PC^f$fz*_G@w?D00`4^G{q8feE_sYhfg;z&iqsjTwN~M%yh@ zp|01=v?DZW_tbKd4k&^(%tH3?iLdl2-&24na=SJPgMp*iqFR zl~Rd9Jvl6WO&7~Er-aq;a59HswfcRYTxvx8>Xj$%-W82M(HYn*!+xV&C{)@LcJ5{Q zv=~b@-0rj+6*Qho(CSJ#I$B{6+Y8>^U#DK-S6*DN z0a%ZKn?3T`NBlPeaDt<(WIv0(F$hDcl=lN46zN81IGRSJNW()Ku}8p%SvVf{+s!IW zJLIX#RS+%P%}Nn9F9?2`Fl_V-?C9*T6awof$yj50{gleuh1b=DtkD8q_1c2N(UOzM zjk2_mxB%E8Wmi?M`=jO&kT$FhV^`cJAxN?5v(1W4y`gfKe`uD_D%XZQ%1ZXc+ z>g`du+PDZu&4i)@h#X^!5a!HMkLGVq-l$jcU~*DDK0ag~nc?6j!T0qHDzdfW$dhXb0ufsc z8eqBWQ>hSm0>JmL*`GqQmmA0?H?vs(-T*j(-xn|A6NCNIa zAxsT2=q6Z6*RT*zR;9n^-D`8k_w!DqYyvEdw|E2gxbmfPz11BKr5L8yq5>`3$t&ad z!g+yNx0aGhdUKT6O}TBsA{zIL-8;bYTDcND7)C)r|%clKyI`J4;JnApRoFAaeX>I#aIo*FfeqYh#LuE^3LjfFc+wV~ip( z80HhoPB}vMgvW%lv?j(zx@2)_c^dq4)Ra9P#R9ZBmqiWBZKW;OBRSE^iw5O<+G};k z(MG4rMw2$_k_I@hqlp@B47oYsZ@1g&jpUeIt&@~x)`2wSp;R*P^l=+qGbN=l9I86&b(t%4SX*wDplW%}*2d3iuTX6`F6 z2AfJz-Ky6ps+H^4140EW{b+waK;m>hu4hshgZEVt^eh+rpipg(XY2jp{QUg=`?n{~ zgP#O_wH_t}KVw3CI?6{WXSA#pz@R3ZtW+wKF|8`1yr&H&JY_~oUDuY@ZX`mMjFOdX z;O6-3L-~kd!h9&8A#Mg0@XI>wN09ESS$wCn>^q3iUjzms*ixs(|v>^YhR*FR&@xRr1)SgQn?>uJ~k`MIM%VlIW z|M)0308O;j8;)jk%~4n{Rdz%~Q)-Z1&@Jdy;}Wi-80OAB(wSvB=MGmJlkv57TBVg) zTCxQ^*Ep)h8vv}(%QiJ)9%-;WS6+N}|(LkK2S7vgA;)$lE4PaHzqf`9}z>?+NncL~KiH@rOxz^>Gc z^hnrWgwrsT${irB)*Nyx+0F8sQMc6_MOahp&G4Eb!=@|7wwjFyz@xsU9trw_J~W&_ zPo}v|F+2Elk2Uqh0F3%}H}5wX$5$-X`;$nXoLLsmxdUGUN1rZ0IYH}k^=kMRXeZQO!n{eD~HQ;bn zE^8kfC$oHy=p$J8Fk6&(noSzg*+jsUO`4QaHD?|jjoP!sRNu?y9&XVuK6gJ2W4>El z$B3D3Ejy8L;CWYkuaq(6JHRLR%_Voa{#EiSvY&tTSC_1NPyE&$KTM&{{R-}lcg16K zDykp7T>pFUH>YQ`<5ThfeEtsWDxdm0t`w8rHFU!HJJ8Lamg+5B_6R)S6k*<_d9C4W z(q{)6Bx#8B+ucs9j`mZAYo`y-=YMv?r2!MHOxDw6H_g$|R3f_z}UbEy!AKDTFvD0imtkDf?IE)d2IUe3@czDRYcN%as zQ~CAY+?-hP%FCJd+wIN>ZCHg|O?AS)XLXGaV>zD;`VjmM#)`j8JsOTDbJt&YMieJ? zr{cd?73)`Ss+ig?CLO^!kR1?u+n?`FX!4$qN;^NghPZm69L}l$hV|!U*lv^xYRlyN zaei5eiMwUkO4T&&09MX8QyEM|Iwc^`2eRb~)$Vk)zc_vJ>FKJ|O)1A6H<^N-({yIn|` z$GuSi=acQN-@0m;rEoypE=l#+=?{^qMDYtJ!wc<9PDcGs3owk^$z=fa3bLTR-;;lV z<#r}b5#hRo*P?jMmZR=5gFkZlC}3pP?!icjHi8?I^j>8FnQ0|s5!|$w*4a83jT9Hn z3PV*uTJlmL98;%RNt@%9c~hq=;DnGRu&lpbM6rX`!a$n%yj(+!a#nHec4sEeJ46*~ zwy_$27*>)Ov{0}@Mlexb?X~D0tnL|ml&TR&*DP%}8-02(rgxkIgObLV9nK>dOSAW@ z5x9JBT(qbd7x2TNA$%2k{Z6MR)$e$Qcxwz^H7kKsrr)%&)xBAc+f~@n(B84uXb;A)qCPzV#1Q#N z?<j@vyf)KgT|)8Sz2xQa0_`4kMD;u zI7f^RZ2l_`@R7KM_aE_xALQN^UzA??dG4lt?7s!CuRYkExAP^)qF2`}!B;yO$?Ncb zvI+egaN##>I(G4_Yn;I6Yasg?0KW#>YWkdKS6QB+f^)ey94WC_Etp^xfvRUb>~$e; zAT1h|XU4c2zhgJN_}&=|sNIbsv0RXFU83$0!Qpassxa9YZwL4Zklj#6%t7h?pnqIf zbmKNMt|Hf*wtOU~{&gXSKy%K5*CtU~S|H&fM0`a0mhKC4w2Wd0OZKf7>M*?^_{lXF z1XmT)+SC)=Wv4@4X)K}wFt88pb_^6LWr`=tCLflE+-OBg&Nl%NH)MF?nxr*W^74WZ zPh?%_6uN&IDnd)O{#QVurS{pkv~;?Q?P zoi(152AYDg%eexu{3W%o9C!V}B%Cjk@>etcNG1N2%&T}i(u(S|nUC9*JWe_WofOKA zR)07PA?Vu5qChEBaLhVscrql`mkTgX{+y2TzQ#QSJm4DQ%SGT_BaTnNo_{A;A?0Mv9|Rv~QX#V;xOub>-u3;>38-IgxqH9CPu^@q zzxHU?xB5EEN^J)OuKKc4n}XOkThKv_+{uko z-D`8Yl;v;`6id}sw>O&3BDF#!Wmr=V7qej>c0097rRe*Da3p5@%EgX@-fP|$o6a$5 z{^qQr{DIDTY^M3eiq!Ul(Ih1KhyhXS^>VXy^_W^P?zgtNEC*%$a?RI}

    1MR zq~&5fL7#Yw*CkIfWuTxOEx7Vi@Vi@0`>jU3*_$lZXjOA{qrH21&W+N{1;`bE2kbs0 z^LHB2mvggEVUQE?+-X7o5)eKNT1R;o=144RD=;xR47o{amiWR;x+7$)^0gDc|F4FVK60?gRKo!;nfv<}n0vzUAu=o{F4a zg}1kZjjrx>J9wN_F`}RBR4N4jpiWOFXYui4ZVV*iw}ICj^!$5#o?U+YEAs5{TrHfqFk>T2F6n@8Ec3l$vJFbKsx|-rHn>v;qUxRm0 z7AF0SJBTt#Hv|g`(Q`KvXRRL2Y zf_M7L3FzLB`~74on^Fp2jgEt_kR{z-z0<$)ubeq@Z+4+S_(U(C^HboGV`b+DzD@Q& z?zZtE=(@L0{%M;+2!S~BmQ{}K?Y;q$tvrOzf7*!TWIwUF| z2yOBBn4@+OK{%(u4;&$AT+E5-xLx=iLC^7+!t>Gqtm=r^(l*{@dYa|jqS95ua*e`` zgAy%^dQ!@S5V{!dvfACc%p|phQZDeGUFuy78Zi!=rDu%9F2aGX8P0w({zVk?q8E;j zMF7^?mt$c{l7OG9-SG@-g^LFDSk5g3L^^j~q*TXDxSCBtn4=SkhC%?;(MgUt?UTyX zk{7rPPyj~%8rGHD16(~Lu)qX><-x$JLg-z8h#)Oy4udHcEwwGp!R&UaSw`Vfi{#aO z2Ho0VC{^)}Cep{veAt2iKintZtom0rDe6Ghc z*)M}$w^3t4U|=zy<$ALt`)WE{tdxpw30`wmuHB8 zpD(h?S`~spP?Pc{Rvyilo4I?y2lzx6v06stICPn*24zX1< zpA3inRruDGTwTlUezWv>^*pn1+~FDEolGcmIA0dP8hd0jiLK< zxcEXVY%IAqp!~zBg}M8b-*-?mjrO^0?gJCwH($YzAd5$jGjfXp@@KyELjJR_@9)~= zU1T3JUb!&+uVX2nk>et3-cs93E(SjPxW`o`&06UC}cZZ#p zDvVQNbb-rdSgm43u=A?4nXu(G*a-E?>%(-z3dw+G3YT1_u%O*)dq5G4E9LQ|0IYsV z5C~f{TQS_-MKCkO2oa;z1-sBBaz}G?Dkky^(5j6+#$oKz?#X%UTJ9s;OslyijY&D0 zRe`wbn?l`BAh2Ebn;CpSCxW*t6vVj8WIWQOzO_`<0>II@TdULsfLH1QxPJU+3rZLEeU7a21J2 zYI_wpOLldN_G4y-OXkjVC>oo#3R+djeXfAR>?Wtg@FLK=+oSuJdAY51+OA<1IN+Ay zuvzr7j}KmG_-deL8HTnLH%M*l^xNXSz~lG?K+KG@G?L#!#w&#&S4l zj@|=cZA+zDlYRin`LF$jgpBLvByyJb9T$}DZ z$Pc`qo5y|gddL-r`;KxqIXqbT`a#Ol;iHfDu}g4L0{!zh!HuBO9!GNdhj)b34V^}X z29Y?B@}};+s(=fLS%+R50{s%B_QE|rR$NWTHXlWO3|7#HeyKIv!|9xq99f}<{aQZz z_-J#=9QjEr9qP_Q>qR50h;Ggosz_q0 z4zyI9lgF~knc$wej{B6E46yN-R;YjkBU}OqzNl)h8#s2c*HiU;joHi(MOGJ z{2LKimTOMS*B0RbpKVTqNi14xcQKz1`+a#^3yOi{a!LS|SHFzraSe<&G6#U;vL3=6 zgaC|f$Xx>OEvc|kP2=K^zBK)t2BR^kSlm@8!p9?siH68fz~Fb>syF)r{_QVoypDY>;G#MotU^o{e-ws8Uci0%n<*3++si&h``8sT_RM75i_hFLV zf{$bo%im@fITb@hkf?XI{9fwjDH15rad>|E_U-%s{qOnd2nWi^sM~B*NKE?W8OvC@9+wDnp^IO%K2kac8mal2HX|+reC-{GuhLmfKmH@~I zkv4*du#5ttM)bUp0yAWn5YAA0@?&;%T+|>Y3rce8qop>c;g(EJJ?HBqf@*CvH&|XQrb8%eF>OQug1`uy&~)Zd z<1AWEVTd~ee4_*wuw@Hc@VD3R_Rt>1gA4c~Z?=mrCd&8OuuuN7npQ!lHlL2h$WiD4 zf@O^{?Y7zj3?I?Zr}g$iCD7cfSb@wZ7$oz?aiFk6!t*JH+b{Qjegl9Ng3lIvs3st6 zKu|*q1MK;1D$5hi9D+S-t%lek1P=)^lNVexYA^#(s6V>qA5j#ORCNJOJ6zT%*3t4a zIm;;VVMDvx9-`qO7|gh23$FliyvO)Pe7>;yzFeNZ{ont6`}XbWbXY~40h?}(OT!hOm6@% zVM@9HUaU8J8ZPfPR~tQ}SBAK2oBujpkZVP+U8JxYX3#LpRl(LhUReO)X6HbF)FBHL zGGD2c+CtBrDF@roY){g|jBX&)LAQ(1;cTuousjo8N$`$Hx<*rZO=}GWZ&`bUumX3N z_-?mHw(n#z?DaZ`$Lfq`5L8b`QXsQP#?>D$SSsf+%$x;*N0V^95&-V%ZRKd4O|d9| zwVFDHaeN+O?u^EPbr!$@J|&3-E&%BZq4ymCJ{c3)J?Q~CMaSdeaPumTFiP2|y@|Xj zS-i+nLb0*m>vr1RZmZF(H<9OAsbb~}C=SeeiNjB;n4KMyZ%zm%$`A4aL7d$URky4gHgqRZN zvYurU%Bq?`%-+@##%CwkTb`Yb2a_JyiMc$V3B;?#s9o|j9hs@&o?jIJz847lvYfl& zTip<{eD6x%`(Zj%eD}A0$=?RoKYH!z@i%X|PgU(E%FJecglUj>m4;hBVD8J=Jn^UT zr=j61-bs#18VCdG?T%a!qm5n3*X&%*rsF}kRjZWH`BJ*3&4Tk5Asi2eU+X#N)4xq_ z@4_Fh7+Me``^m!bPw$`9eo6&c+L6j%+};kt651Rgx~9sAanNL{7}gaECDa|HdNzB| znoLm^QtdMZ5F!0AoTEn!vq%-jf}|CbsC5F2pj`_zWOl=X9JY;7sn?O-BC=9>xv(4v zP>#_jMmho<$<}7%Z@3XB`t6i{tPa%F?k-TjPHmGf!RA`ehwU~y#WQ(s&Vf~1gc956 zUlB*R^wIzX%iX3^&Ey4^NO=Uo&4^RsuHbL0-RqB|brg=YMh5qJ#oZvvjS+M_gyTq0O6PX7#x#UNOoE}R4#Omq_!rfMs+2FadSh80 zjR~`E>-Pt`qZNO9_#iN~AIREg3U>SMsBGzPPncs~YJR_9yZ4wkFYzA% z#_m$~!5xH~qDQ<`fiB!wX|(>S7Pd9y&V+){8zb_iA@#gJ57VV2=9K>0-T!MjctP z4ME(Q!yxIvq$2u@tQV-7r*zy{&!=PbGUduE4>YqGa1X_tY+7bvz}s!LWG{94QYb~! zktPR9i9G@}7qqaDKZLMoFo6|TcN8ue{V?a^051#XnP$W}x9RvUE&F|U`vNiWTL64K zxH{N=lp;yHAMC9&9ls<9Yay^juNo-`Pi6o~M-?L0krX#j0) zcf_;^G?a?vW_LK%^ctnx3J^z&()S&zh~1UF1CqJj#v{5TRTQydrm2pN@WE-s{$mhLM~D%my2bc=D|*1eqL{NfHrc4 z>%yD>W(-3ZFaklgnt{7@&RU1vHk~Pao!DS$MRaCdQ;4)oE13| z1dJ7bdu=wI+bDwvSbKC^jat20?+gT2=d)2?exoHZrsgQd0V;ihz;HC|^@dVWM_Qz# zu{|AQVGydI4Xm{dy~y^-r2EeTFoPtHH@C5s0VV+0^QnHd-9bFR@TRp zIcw^C^?W&=kspOb5GGG87qaf@HEU(LO8WF!Mc!8)o*lBs#spv>Z?E6CvNyG*yVCgF zWXXg-a)45{v_&rQ^Y{NrK`hXD+OKC5d8VT8Wl793ubP}i6J~OBQ_ms(0e0$glusA% zTsfqoj0K73t-Mseo}YVs$mXlv@hbovV+2mR>|0G@wU~61!%yK`@J_4R|L`yV2^DZI znb^L+Okr$CKxrIUJied$NUlGiUxHiz0tD8b2+Bl0&^)BPM;okir7FwR(KJlxJ&So1 zhRTqJRiv*zJ_Rz)1BcG0PqI4E;c8Z}UQZ56P(R|1XcHnt{HIRpfwPTXvrJ%o!K+HDzo0J~-eDX>Q# z(wPz)dgW-9&ql3M-Y-@g4SAu6rrlBn1uu?}%qk3F*WmbSi6u*l887!J&7?SE3EV=g z0GTld~odoG3$9bsQP-t$6Tp7oJKE6 zSXbwyeXZx+%Z-%sz{!v96~MVy=~Cuq{3-~&4O6)<9s>XJ;{DF$?zQ)+TzvCi@~jxX z>v{E+v398s-v6rHh(EXK5S5-V+ic~G{bG6v~-C1o#~$Abavn;< z(QMEq6S&cWm>PWM8ShI3;OKZVn*nL(Mh_E6p2};&@MMK|xZi2$t!j*J;r0dIeiZ;) ze|digc!`T=r$5(j2pDX@)6Y0j&5Dwq#X{(seWwL%Q z<5zpLd328jeREPePb= zq|RzGc?7-c{Sq0H|6;QKkKcSf2dtTF(!#)$i1|XbiLe2f`Qc*B*%~6+r=xziRxNSF zYg(kD(wlEP&UePVDcnsu)kQM`Dtx7N=ofDMwB6Bn-}%mNnbBnN?A?c;HiSuQB{ejH z10Vl(-%_;6SQs$26LDtV#+L&5IBp~a|n5NGV z60H^pCL(OIToMpfgGB}gg?&?SW>56(7u(jvwl%?*OpJ+b+qOC3#I~J@lZkEHnAl&8 zo8QC#-ntLB?#nsnq1W2Gs;j$tpW40FpLHUzwGzMWGVGr5Y-uT>6m8DaiRlC}k{o+F z&L;2dAmU%%I_A#)ExUG*L@1?GqfRU$N#=>=lD;jxcMOX6gaiq8L|`q84HX{yF_mNX2qUj1Vnj> z4Jt15QtQ#U6^1e+P*>n^YF7N~6D4gH|I?=_!Q8K1lJyNqNwCmmwWV^nkjFq`o4G-l_@h<%WlP(Bm!b!mH+K^5@dD z{*#X1$>m7b91JY_Mx#u+nH6@F=jZ8G_l?o{cC^OJux*a~PX=V#ZztGMbR3Z5@FApT z842bxi6}fxGQ7US?^HzAk{5Xu%iX2Y?H>1%JCp*uPSIZ$4l|NqIWmTnEKDtBCi1t@+&2PH9WZOAIbaf9i7fjfi9L7kEXihcKyyPB;ZzSE^`0?9b>uZ5%Z0Zz@t5Ei;?$+pqUV&3E2Ii$W+Ld zDd8ZMsNIu^nw5=~t8XdNg-HRTI52ZXamS{97MzJ-WMR zU3~(X@n{(@Sh_y*hO{VC6*SF^zojlDIi2)4HplmEdEO2STw4=r`E?#EOQaO;<2D-7 z-&RwcFRCb_D*NWyVT(6!j>ZNX^{5If2te+RkD6dHq*}L#b4c&Z|CL zLcH3K!4J`6yb&Vtm$Ve~d7FrLr-m5u2*krx;Cv;ccGq*Ij{fJv-`rlVF7Y>y7M{^? z4^Y=jJwyK|BOpuX>4{kn2(%O)+C5bMoC+&`vmLZ@XE{laN&usG}p9~O9{Rzz}?D#>Beq0X`m3AWcr|QS!hEgzvhHAzChLK z@~e6iSk7^yR@!;%XGqp5RJ1-6(S%UShJZ*%KE%(QQ(*x%4CsV39WkMKwOpR@Q~<3t zsAw#t7`lU}hxMd4I0ybJjm-HtP^wQ5|q&FGhFDJj(xbkAt$^e+VT$f2p}UvC4~ca)GEOscEq(m3RKB=)P=KnWn zo$}nE&IR9pw+2@yS!D06Et_k(6Y02SiP*QHo&8hk_5IT$)kWKZpIN8g2gR!rhuQ$RarXpuKiiX04F1>5H`h4Af z{PgwbBYq%YsD7yyZzMx#sWM`1Ali5sarw;vyDptq<~B6z^{fWvquN)pk+n^uwGB1w zk~3>=$mr|)M5*mme`CM>`cw4U`ss`T=v3t!eH3NkJGWhp=gK_4C3qqHQJ$G>ig+#l zn*JcC)^`+)8-EeZm}GVF7n8&Cb(mob7#UU&#!4ZjFw^l`uO=(QG-@&+4$-N=&~$K@ zwtOiKKll(bXWnGM!n-;|0XqL5Ecnk3wGsk1D7fGIqli899yG~pHK&MVQ7O@@9y3<~ z>;fVA;xKvRDi2C$l=>|t)#W8yVrIM{Vr!ww1N)@_>kUfh{o6FCh2_8+Y#xeAB(_NARCC(!&+w?H z*7cCzf*z~SBof`F40K?8TzS+nX9=|_r=Tqr*Lp*3-Fw{1fw}Rp4W9*H}{j1J# zew^$_0MFyyIJmNgRpjAt4ORDMV{aFp{^zT6{54i)1texbWG;Tc6quZz?rycf1)Wjb zQgeGDtpL$X;lZFk^385tIN@whkUUo39hWY04c&Pwy!P zOZ*@UN#5zv+goroDPhXQOnz6Fj+gMuB)9^iv;vgDiy@+lXi>3*9|K+E?FBbj=K_8A zOY$xN={xTraGB1dqNz${H27QEj}lsZa_4p;!+hsRgo;;bY^%EzcA7z52= zVl(zSEY{cz5WkoRq!|53G>fk>PzAUj~!O5%Ip;vY2P@`Yg zTDcQtjE5Ugdw+1Hv)QAl^w-XUHfGzfGGyCOrAB%Fb5x0SD4t6FB^;X@H&T!mU#Vob-LRT zM%DuCZ99+auVd9%SmJ2Scw5{5{3}!6LGnrPJ>T=08i}v9CZL+OS~zQ2AJSzn9wnbb z6%LauqeNcW#|?6rT!(}npt$4;7sN04C(z+n>!1jqBN9>rZont)>r#haaswq1G3Z3# z-D&zv{8f-B=7uY0st+QWR#6;LozaL1s3C2vGRVnQ1r<$dY}F%_mMWn0I5CQYMVeh| zXbJ}3pd+$RRnSgU|6$k`m8Ge1TwCVYa3G4H1aGb+hVfk+sm*}ki)|6`0q!Iwnr# zR#D8{cy zF^SEOn#|a8SDMP1m^Ek#Vn6c{DXrx~oS%?fB@!h;WzY5>{JhFWu^Z(zjz$*BS)ky5 zZtAM-zMJuT2>hX9K4P?3I7mmVkSybHE$ptv7oYDM@*=XY zj3_JuFjzGArct>Mn?*#FB>SpX?M3L=xd#a-&9J%rb5e8hmEPelcdh;VgbC<&-0$CI z?lH*bBF^ew_3Ow$s>s{2E(<1<0hZ4a{elMX;pBBG!aq7KBaRF7uC`)L1$Kfnqv1an z+j(63x~1BJ(yP!1l$8zN3jrHys@ww?0<8#Ta49~hLH*kw;WhWqBs_$%FN}y}7VDJL z&+)Viz3)Dz&~JQFCztl`xQ6HI_PwW^5aZqU?I3MK&8D~qC!@qAZ)Q?o$A;If51Nm~ zGf`)sl|U>g=Et?%&eNCAH}n-cgSkNP?Q7OLNu_ZJ^%kTLVGQZOG=RD+BRwN+j&O6J zbD|fZpTLOg%MEHLXb5Q-q1fm~EJ*Y%Mo>GiYGh-3G3aCFsJL}je5(DH%Ks1|9(;wq zWw=qQTXR&Id^Gyo>uF;G)z^>063wF@s%HX9nUhp8*K8A(QBE%ZoKrA&0#Ou99G}l{TU& zP`3j+PYkI}au=iI4Th_VJD0B7O-k|6K<-S%b-y_MdOT&8T*qEGj@27BnT$sDir%s! z_)5xFqCR)h%RO^6qh}fv1v+k+V+m0}rKX4Zq@IuFCmZEexb$WVz~l2v_JGbH)DYK* zsQJuchOSbMH!B*pZ&HxQ(f0W}e6qMYKc=qo+t^YCW)cZ_Lz0zSmkId4Rr8X+(Kj@Qh?5rkXYK^E~%<+A>ndbgP8{aav(ly|UtfcJS{ z%;nnl&aXESX9wRS52y2Mu_sX8+!cA^qmdGB$kuXrE^%As^kNDX@05PA*lvN|kLv8q zt&40CIn^O>98+!5K9QO5NqnUNedUgj|NLul{E}vL16<@wY?%UIX|X-fy{~2W{Kc!>QuQoV)Ctk6sq<^ zWTv_T-DJ=Z==dkCgJmkMw{Ce3ws&96zJ24| zJ(DwZ;AyUdf`q#!vzZ#IxMHg5QrHQljo zIu%?^Di_D*BW6yG2jnqj5v;y>&ZOFm#Winj3k+g^lVQX;H+!%1*In(* z;k$WQ4smS~fiubY1cU-l5yXbJ?+l-!^&vJxn_gTt*uLExc>QdyH*Gw9JKs27bAi>B z{C>#3{_y4R%l;W&?=^sr9p!gKfcHkG!AYK+C#dZcib<+jztf*Yo+48Z^wvpyR|Ie8 zP${Y(Ac?+D0Qvm1EasOFhU=%tIFZfr_!%e*M-YiT0u#y#IrUj-F$xd19pLrX%SHMpHiN}h4OU4%FY`HO-eE0=^ z%)|U}9(MhAT*WayO?Vk2PL%z((K{lOSMClaq&8hMDt8$C-OXMLJ_+#KZ`l@YbL?v* zmOpZ*g~EFLIRV6r+I+~ZYeZaz-Fkb0=(WvJJDDgQSrQIP5Qx#0mMntxJZ>YJ*8Y_V`ggYk9M+bXZu$VptoAMpU_rmtVjO8%iOMomrobS=1R>x zO+-QFlaSF)`^B1dJM;kKpyVK`^7&Awrp;iuIOM5EHh2_g6H68YmK`KM4_iBkeK|7WG*)yr|t(L^jaaGi#b6D{)=*o`PLdCla1 z_5QooNnvX~@KJrUO6z_1=|Mk!qz_MGs|w#bXc6uw%8+5L=z^rh#1wXXz-o5Uq{e|8 zxv=Z%<6*lIV?~0>SU58Hd~e;CH6i@A#hQA-99lq->M(aXKn+o+bb!2BHn;~N*Im%wCzAVz?G zS?=TW$vll!-k*{%*SF61LjlXmZgKVdx^_aPJH??jX4rt}ay@Ce6KJ4j7Xt#t5BPy{ zmyW}FcqT8ytkcGFbqBmO0#;S?a?o68R|y~OC}I0=SBfej7x@s2cgLsLdKKC-d|Bw3 zw*yQT#K83MVQOr)=f~xFKdz|#8>2>;!6E_hSbQB4tY&OC%YQ3$=`2h<@ZlY7)8-)) zdO`|C^8ebNx43$3&cYWTXm8hvTfQ2V(g|vm0?e5>ZeH=2zF&SqXS<>ri{UN=Gvqa*gh_FQHNTHV9LvO>!!{=%o z!d{1dy3x5>1E%LXZIvP(rgke_mv}GziIX{F(vllA!M-H5(cY_I50hGdv|}iw9p@x= z0#piFN-)%?)(7#UXw!!(+p02(;J^HuA@Gn-dps9dqv@mO;MhS4fVO(4f00VE8onduNElSXk-a7Rb;1Rz+ zN*%u>Ozst(lWm;1Pd^f=b5V3>XCaAF^_=>?YgEqjZiAZRx8T#1LL1npKvVQI?@Ro5 zzd^*nsCo`$ER2Thv|SczM~nbD6f_f{CuL~Tu7i#|j(X-rb+U;_<(!>!<4yyMupnC} zePMzaxK??+@y^ZumCZZyQ)A{!kKB^+UX=DyQI@$>Ib=(%8BYVgXE!P$)4OgGRdFm|_*H@tF4apdpx9ha zoSr)RV9m{fGN|W?47LY`NG;oV4>|65H~Ny55m>SMKm|cBr4n`e?OKUO!}E<{nrTl8 z%X2@Ki9Ue5r!_sx-<3ZXBLeWi^}obrE~}@B*3a%54>bkcAy_*2x9$ItGpVv5@XbGI zCwWP6(i$Z5_H+S{NLXe1&0kaw%k_{g36V&M1V(yihwUq%>5M1v8d`#~JQ^tuwA0(^ zq4y*6fih$nkdmIWFh?As><#lf=hOA48=FLSRGx{kN7fBLy55H=GPm&(`Gjvojh3m8 z6DU-*M>ZNpFYvO9Z+AB_t^W+!iL# zbdwTwTjK0=x3e$_7IV(mi>8{0%B;dh4(59+D%N8}&(P^=y~N=`9~ktqD}fR$??d z(PkAo$rN{fl%z<4VUupxsYI{ODw&^JtPK~Db+jZSvEn?3|fl8^UJd#O-AXB(GrP;?kX^xngl4U z?i3IY@t%$=46}ja;aBKMS(7C^7$sF0N!XQy?hG-JO4SLfR^23QCGBr=lWnh5mwr`2 z1t5tvq(rLa;5MT8a~`|{($CoM8CEZ@iKx2leR6N%x2V4^DFNpw<$bukk*J*yQg&k95kSX`tXAA- zXU~T`(Fwn9E`FyS;y=9j^X>`MuNvI_+N?yPXaQWce?EJQd?ILO?`I9>=*@-!jp3BH zF)HvNe%<9?mzKMR5PnKtFnx#nG7_@Kn>b=;qhfyi7qF3Pp z&nTz}UWOErJc-2nwTI%G&NixdFkUo>J+-ri9;9lL35Vf~#r^OQDIi99L#l((na})t zE#5aIRzw@jxIZ|qv7AS9S7$63%ixt%ARM=$dd5`4$vuBBFeGAPP4Y^S5tT9c1n^$i zbp-OCoBTRYq16^I^sm3tJWtbxWLJqSV%mVihod2cUm-ziyKSFr>eszz zn%7vY&7guG^15QC8WVx*ClWEpKoT4^LXOq+L!L8u*^C9=A7(MG8|Jr$l??lZ6XzXV zv=AWmsN)Aj%MS6-eple3{4+1Vm>8FR6|anv7isN+=Xw66f-&m=7)wJAx0m|1_wV!l z72$IxeGR$os#w+^-CsWrPeaIWC48h0Sf)2^i)DDE->ZIm^HJBG(-RtxJ_Bb7G>33G zm#;)KKavn#@C8P|=o_S=2M2(Y2+QYgOijFxq{5-lG=Rp?L&1SbqGIHG6R1kKIxP|{ zZds@7Lf~LC_V8TVs_S`mZoZtO1+6+&cC(W8{_9BP5UFpdODeuZr28~ustI|zJ9Qd@ zokL&M_FJ|m;c$nx_k-Mp^yA!`R>6g5PM(MO@v`VxiX#Zg%-n3%qj89Pr8JHx-15Yf z%S8pJ$Y#f$fKK};r8De9qJYT76l<(+p7wcv2D+LOa`1ICN(&7p>(T*FtI>KpZ~K>9 zA+YUz#I8+T9S43`%BlU2DP88&%yr?DigK>qMw!im^Z<>fY9fWJ_{HF0YgSUhIYN4@ zbpr(j#3NogMi9FUgH;-p5+9nT6|PuSiy1lMR&S77Ir(YB2w0CmjVn2`Rg75hQqV(q zGyVlf(nHHH6lu28!3Z%y7*V>G+6Ns1Khvl`)`Sl;scG}f=k`y9ANw-oJ6tk5d_*s+ zA!BvIHV%JjAl~0R+))5qOqDwAZ5kt#^3hQ)ZS>MmvUD{Mg)!B_(@lauH6pMSgd@?= zNU3ej95;dmUf?*y_x(Qias{O?q%nG(kwSJ?Ma}IVty0<{~L|dh?0ZQ>eKIVm^L5IM|1ogx`8f?XoZVGehjpI>| zB+)LWNkjrQeP#qAGmCpBFKPXOUlGYg<OInw0-`<@P3YHvH2ttqy1cN=Q3NoxheMBtK z^snXTR%`zHEY#|VPUqz>6F$veY0ow(=~=!V(0{ge^}V+2OU1@YtaN;LRfyZz-kN>1 zy<`Z6)*Yv()_dlTs^&?V_N)2ien=`3*d`C1Qn}L_b8L{Fb!vi^cp$0aKgQBy%2U@s zyq67hONu^XcvHWECtp2>Zs*JOop$f`fAQ2v1IZ7>%vSF@%uLA4QxnPw*;8GHwrF8= z*LB;ttK@lc@+xpgtX9J<4MNGeKUVm>fEU z4Uom6N{>;roK{*KXqvue0LK!NYi4y^j}U)BR4vKVvY3Q06`49e1InmT$QYH%i`|c# z=YP}sS;-%ud9*)8!B5oIlJ3PtLLnVOTTor#ttKtkFIM};D6Mz_pob@i6$=3LdXzL` z&o&RiWK9H%M3|D8log|FJj^>$mLt(@q7wpPW!5}`3j8$WAA<9~9Y>Mne29aL zG%E#Ds2Y>f?|koIj(nKexF3Q1rbgDiWuCGUQc3z-@h@wCE1?Nnp-J6ei4D!yk2udN z>L6|pl=;>JJ5K8r6yxoLKW%klDqR`rtz>IhbI)Ech@|Pq{wB}b!PO@-n|XFd7+`n6 zVzz#Xvzy#<{yx)Wx41(Sd&X-}jaKb8Z)Exmo#ZE6*h9Qp9aCf@d1|xxIm%le-V?Q5 z{oRzF*_S9%KBSJUz(qsW%mRi~`MDp=w*W?9f$NO&PiQnEbBvD?vh;^PULX+y8rH6w z-42Z4vhqd5z?Yd4%fvCq#tu2vlVWauR~gakVzROY7uz%ML(XsAon^gyISEwS)*=(d zU+}~eMs34IKe&E>ndMcn2QQ+p64^Cduh0SW|3JP=KrK|GpT5dYAM1_xhY$ZGuSqSm ztjXNO9Hc17>MVx0YN^ne&M=XsvhdZr%A3Exm+tB%gfFyQ(IE8Vl4h2p_&^18XLvkp zX8OXo65~O|n$u)%5gXig>g!@dq){Eb@W2K9?#$BHFU%3D9ttM?V^XRtE?njiFT~E! zQijDy+!qY*@?`Yo>cjd-R`c1=>>YHCtF%F(J7jC{3_TGC~j``@iYSgZP zHl6Hp(Ybf)()|p5ct=F**dr7>dO!i z7uOG&5B%FPYT6!o7L(Gv3DO_tcAYLe)Y@s!K4=)k;J_k797TaNQw;3$kk8#cFK2Iw znEn#u69Mp)Zbs0CB0=*-w`}j1y_Ud+&{i$ZB4Fa5A)Mxlj((Ys0;3%VVA}jn3M%2q z%BZutm7fp}tkopJG+ZyM4(t#URkp9xQ4)gWNQ0YPj>zF&bFX8$v;gWkj&8X^x+TpI zx#V}>z#cKf7#MKk)~Q}YHj05DY5d|FqaA+m^juI)puYLj+6Z?`iY{Xslw6Sz)4;dE z8jx&DWNYTBZjA2j-t9=7SF!3hZhIAPS8mI3H&_A`%0suNp}`6%Pa|KXSDd#!#Fa-f z?%CLfv&PJh%cxUAQUpssoE?vSi;0ZB+ju#^I8v9RTnyVS-b~o|S=nslCmchZm_b&< zVq#G}hKL2Up#Ux7y_QF_@HCB&#nlW;duj5OnX7Jb@1T3zJ+!?`C$y3DKm~-Z`9one zGk4I$>99?Cga>5IgrfE6Y1VVp?xuFtc+fU`prs#Gc3jS;K0P8K9uf9HQq>MC1+8RX z9RZD-B%X(3IYh0>4_ifOc^U+w_oE!Iv`%82aH%5HfP@4_OmBMiiDgcCuezkU$_S9z z=k@iQ^b1k%fTi`1mj-|Za!)Wr zzG(WPSd%b6?(C{mdempt5W}=m@?27-Iw^}iRj>@rkGOErf>9h53@SzjLkBXfM6_t~ z1E|bsI#!4fuHP6xPU68*n`c+t$n&+eA+9^|&7M8nx;iL7<1SXs5d9d|BD=w@sts0d z6n$FwuGH=7w2xy?^$U`YJy#`?1^Vi|CE6<%O6&Mx)Bfa`Nzo){<+*>b zy!t-tbHCqr38pg}+kWiIA&1TMoyA1*D#YkeWqj-{LB^diNSU7=U^=KC=-$6 zWT#P4o~Snr%F{55+(u@JsPjiiZf_Dlv^=7OZ@Q*Gd_1dBV}ofW#oep0M)ZG#dnd#) z2aDF{rKoZhDl0vgYo2F)yUy>PIO;BVU@gP<#d9hr@KsW*&ZE>pF1O&Cez z8OXrxFCpBhUVXzqtJ?Hy{Hw`SvY#cQH&yuR+BTg%@p9GdOhiaM?EwNFK84U|CHZg` zL}IxL{U#iB;mg&pcI)UEHb+l!yQxzsii6l$CcY9`YrI+R*R_Q9bG3*0h=P3F^wR4a z6Ol+BL|u}Qs!HujRY&Ym?$f__cDBZ&l}LTpZ~MN@pA_N2UInszslylK$~Z&_xdWj5%1{ zC=QfuVS(FScy_4H2Ey>_MXc)u>)LWl&t(#X0Xx$PR6X~Kh)~Ami`%RGl^EO5S?e}W z+02!zowa8HN3Jx22?d*I0YZO`L%}}$+mu5aQGo69q-l1y?~5jKxIa`4#!9^2Xlm~p zcZz;})ait|5U*TW2C6u$3H9&G=p3bbLeLkIOuviDJJ6 zk`Y2bRxJQJv&Q#=T8G(_u1gySWno5-&nfL`N6?TpDfx!9Jj;R?SUF1)lAxb;6~J&0 z=}?rj46M;O}q7|~P(v!)ZR#`Z~149q40=a0VQcAcv|})&Rb}2iSr|&4k@_B|<2uHF z9f7)i!#bVCqMv(P=bTkF5n+n5)_=3Pc7OCW3bt%AtuP4`Z`ky~aeHW1(A>|o{vAY4 zFNZ2TsMUHG+E_^Soh@2+$W1tlcFLR=S)Q0QryrqC9ZTF#3-dyQ)6bD z6Y@Uvvet_Ko{n%zygd6uPIV&55Vsk*3Qv)3HZvR2dn;0WsrIn-@KYu?P(~NzUoHW&5^B03C1pLM~%7yH4V=A zWkcx$uaPr)uFoyB`B~$)!v=W^?Usdd;b)5*2P>#uI+`lE3y3N?&CoHnnn^>tMjyx0 zBFC&hxrE}8oyHqzT3^@+{eF;Y4Er!=8=x)gNruO2BGxDg+^&TewQB@D2k*Is`4!a_S zi`B|BQ8vNI&OIeH72!GxWj*t-YK)xE*54Tuv~EP_se<=z6Z4&~f_`Nbd_*}S7W;VH zp^4Hz{570f8uGKuG+$potM$&Bd{xI-Xg~C4mb6_ZK`t74A^6+%wFe4bRmX*Dy7{&8 z2n7}x;9GLzpb;OL5ioIRrXm>n0MW{vQXgxtJ^`jkF%B%9hDhzaSZuAxL9uKIYUA%{ ztd@UxUjbgVc!0Nu)d>v7Y{c@Dx8p1d`8x>9+e8@IMRvnkjX(nSZ|g*1Ri~D{yZ1tX zyFI-jt!1YvK50bjBtLJ|oA}C1p>%i*l-Y&o&(Hze{jnM??XA_=o}+#Z1-zudw@CN@2`qX93Q(7r zr}-`AAZ91mdNL-MfpmmuO2#kVH!sY(vhwB@3dTXh+@FB8X|#S8R|ceFY^{c(LsUNz zOSV>>%ZKY2pAbn3_->QQ>sy;XgFf9U)$WA&C7yRyfLpC0Mp1b9*VWQP3hL*WtbFcp zoP1;xP=O&INji>O&bTKd>%5^ORnB;Rt)OVj3e?RZTjz|1to3n-GrA|zKNh*DHba1y z#!Jy58M6Qlji#JOD$?*`n#FCXMGzU`kUmC422+V=*3X(21tv;J!OQ-SM$SM%_ZbKVE3u=D+ySQub7@jJGy|xqwxCq3Z`-n^D4^peiO_3rzGM zd{VV3jh!?N6yI5`-oR8c2?V*Zw{LiT3+bOyOJi%-lNtb73O^+e7Qwq*8a&hK!PakC zMQaA85)k}j)`KqeqN+~AIl7d@G$Q_HVX7v)aLv}X)E6UyBu_ocGW4tv(X0X{)VD8U zJw7L#ZkvGXXTD@z1U%nl`qs;+WR*S&;Vfh`L6Zez#-Qvu!qT5<=;q-`hzJVA-%b=f z*zjJ-dyAI= z8Y4q2K5GR4QNgkoi!dp;_%}*YmK1g|L(FzyO70|8;dkQ6<#k4$J8#M5k9jv*MBT{0 z6CuvXKR17GWp+x~5NiCR=oXO9@D7#(WgrH&Ra1#WK(?>s%K=%i zJp7wmrv=235j=x@1blVHwwV=|b9@2$fkF@iLYUWI`0gv|b6x7XvmEz5kt4CdNjpzJ zeQ0-8xu{A~=E z9S(zCP4BKt$N99LV}Wl;u2B4zhN|x=!uQ*5D+?Vd>?D&Enl@IV0l^zf1PTfv)u81I zl){n_3{>N~3#4FX%Af&Kb~62X z0oYhrIT=~l8QED>*x2|uIrvyv=vi3!SXl0HVU7MTfUUiWrJ3jd8xSg1xAg`1{$B)3 zV`DyJdk0S^OLGesfaw2xkx1FOm^#@Rx>(xV8QPGD+S}MWeLd}*?VVgKU2Pdi*jQM2 z_i5>XUp!3z!((FVZ0uy|@E-=?tRx{qA|)ou#mdXY#mL6UN@8SVXlza5Y;0&_YVx6q zDD#D6{vV{Rp`ELlp|Ojrld04H2O9W|v-Atf{lB61CZ;xkuSg{SC)5v9GecJ!7n1*S z_%C%=ClX}`Lt|4CMw0*X!ZE-m{-VJ9k3!kr%*EZ%$rJ!Iu{Sa$k+L;3H&rqO-#JW+RK))C)InbUwTis_^Vc43whqoVckZx5t=_!RQRZgvvmkl%rf-;wgTTXA zCptP_=S}-)M|Vf>^N#0zZ&K4uO@C7n{qDSj`+}N0u(hWHuYhkSZ0JWyFX2}mow(%C zWBTVKn!N0s7H{4R-Kk9-R3nhtrF(9|%t13`e#esXE-jw5+ufQ8hF#J(LPRLqFPR^n z+daqp^IOF&H zZM1Czlw!h|UKHt&OB^Mgc#*|Fe5mo1N@n@7_N6G%v)p(~J0eTGcSKoC-#dP{r-X*C zJ&_wKN(;3Jef-Zq*LvaUnGFBDe<$@%XPan$v7*guE2@n6r&M?ccV&ZB?FG&bim+>i z|5n+^^UfV!rhotL`V~w2+_@ujM@2za&+qOo9Nn6tm|0C@xB*+**!Dy&z`?Uqt(7em zt@XB*syt3_+1)$te#eo$cbC|PD8p{rYjJ~?k!q*r z?9|uickbfJ+`%DwcL(=BynKV3`wr(nefa;r9eZa*8#-(IXE@af;S6woaMMrT3GEHN zvoaIlLzxqc@3ki*5D7vM&>ZO*JN4~uu|HFv?dr*EU z_|NHFI(<)3NE+m7gcb6Vw6$sZ?<~p9lYzXv+g0dt_Sd}4JAc8ndEQ+7c%!kUvG$Q~ z-)#o<{;xsQAXljiP<%e7E()=+Aw3rpkB1DxJkg$6n0fHsg$JB#SERF_8G z#((}76QO}uI_)?iJCj>aJOROneNDDFSq!U ztM6=Ub(IG|cLV&d1(5R^n)LS`{k?gC18K0{(e|hURJdLq*NecgEly@I4JIZ7XvBq0 zC3HlCycf#j*ydY%%`wzdDxo(Xr8_vMN_P%67heTcYKs7?o6;U%l`I&yIs_dHdAlFl z_eLh1+p*?Ijh~HQN!M43@P$-j@?YI@VEC{HW)BSqEg8CDq=E`*r7q0_^>g;vM(HyQ zkHa~XSe`jdy3xb^H@o-zXX>MF9N%wkmUn)~lI?YNytHm1nEfpYGFZ2ge4Tv?+&xS^NEcete^++`*+I!p{2v?qTrYrf=fntK(ju z)gdX$#ETRtE#LeyAijvCdyh`?pvy0AmGkb_)RU`KkcDr1P|VE>a0kbi=|xIRtKu^F z6Rs<4(Q%J9qyZj$rUm~SsmG8b<>9T&seSQR`$?ZlP|!ky2@nB7T{c!#S8+#uiM(-X z@8E#4uu*qL>GXsII0Kvql%ndT5i?U&ZmTmR=%&f7k_jb}1XIPs`_k!cP1TyT`WwDd zi*t|jg4;jF-|V3>ziCKiB+h&A_TU}c^GKh~RWR}iIQW+DnxX;+Dq1_aDOxq>*TS%;7+Wszvy% z%ii&EzH6phX$9wQ&V4a3+8Ti#qo2<^m7a5j{d#zvDCSsXqpC=fu*(9xUSMi2X6FHU zQ*$U55ze$bhoCVqL~IZb9p!B^VEs2r;KN&2tKB{~jPgBm8r{Rd8h7^d5a;Is*)Nl* znBjej`BL~U2pc!5G#zlYg+ zEfI^|JwC|z2idfDVS?FTUCeFo)Ox1!Vth?iTYcvkTD3AcrWCDQ{_^t8cw)<&lnj&= zfS0kV8dfj;4O8c{*3*6XLhi=Qb|(~rP5fR!% zLBYNFg@lxo$s*48=s1jp(c9rr1X-S9eXbU*MkypQ@A4}gd@SUtRTH~$Gs3`zMQk42 zq?27xn;n?1LVfS|MTEdn*TR>NwJF1NesgT~h0KW_SCs$C zXtm|_kdU{9iW=!VInwbmiNT+(f;le^n*(bdJ~vnKEq$8|zW$r60m|vUcT0@=n})S` zNrGU!>KSNgJbG_8Pmj6)n3$Q=;q}Xo`&bU`Rd^zbo*BtR%eU-Q?wE27us=%OvltwS zt)w$9{cw!Rr$n>@%-wcqcF4Q&ZZj5xH704%;`#H$1UL`6y3zw5bhwp1$6E66;_PD` z|L|j#5gMmtjBtBiJR*pr>ZVgcsKm;p@_f7!mpP%qywRo@ggig>xrmdW=A+5Vxz!WN z|Mf&hFUsq+9ZJL=>Y@yJeg-R9Q!auY>J}d7=!KO~p9i#zgI89e*&nUsk^qSM`htNa zy^?UI;>6$g+_%n=mB@CVD=TsER(-*3V7Nn)SVp3SO+8LljM(eoycw0{d)0sxzlz)u zAqij6$I*#a2tKsiRPleTOp?^ypZjAh5U1R+ztrDeN0@`WKcTslfY&5OrBTXzSphSe zcAcNoer|JL;AZ%JC$tqCT3f{PG|ceFi0nm8CrN%YL{Nm&d6J_Y_l$K~vn4aT&>{$h)nimdFc%=Dj0yj?#6c%0O3BPEw{@ zBFa}L?DC2i%$N;jiL`UO81>oRePC9I4`)@#d32emJs@L|_IpCZyxvKiSFm5O zE0-u$VhDNA3gDpfx9?FpU|{VB{zzK)Hv08_6xCR2em&!J(z90k^0sr&^Dh{Tv8mH$ z96?tyJj;3II~!i8vhVH!aLOU8SQ6y?-rMswB08n`au-UdVY?ZYtTAXS_qxGvC1%(A zfqU6rBgw!gYSAU|@d@f!T-tTU&5Vcdw)xH~V4*N+(r_e6Vs1StATLjP`^VUYw--rZ z(GGj{y0#+7igF$rr%}BcUdC+1Rzzzun1Z9z4fyz&v>Q0%54Ul*KQf@?p;&q%lChES z1Y|#o^sim`8WhBzNPf#wEB~8)4nVR6qY*oHh|#5sUep|#iB6Ib05va7U`9>y7gDA2 zx!A9E8GTAhlw07>I$Rn3BSarIxxzZ!@OF5||F3Mm{>fPyN_yhzco8-~oJzCMgL_LP zC&TV9qkGiBc!DQ#19q*8IUek!$cH5*zZO&zDT%hR9+qkdC1EUdiat&Gw%^$F8~WS;*V9 zo?;ZjH+WV`>aq=xVn|jRr@pww_&Ux0rKV~kZi!86cvd~neQ~HAiEf_MyiFh1|p1-?dZy zOjSiOuc5d(<^SxP{9kyQ-YVBMj zy!5pnHOc$~&M7pXp1jf82_kE$saXs@T5oSMqlZVoOYx(+vF?KiV100Fp&cGjhrHOI zL-pjh7rkY6R|IL7K3|Y4kMXV$)NLyfb0=ejDs@9%QKr@^rSHV;a*uSrTujN^wC+)d zcykL3XwmkYm6OD$Yzilc`ZDyJw!CCkGO>rZv@HfV??fSUAij;M4G6m4M>n2`(B5P$ zi_x}6qOmA;=mEC4h7A?Ka_TT)Z<#X`VYO<{bWCS|5u3N~td6}3Vs2(Tw5$iGR}>A| z>Q1~4`j!=^WxIILbw(g2%3T!BNbgBlXINA<0CYFvJTLd1J{ViamKDhInX6)?WJ@I$ zvD=H>0(vDPv5;<8Bh9e(dZKCG6C7g6#leO0_8_reiH24c*LMjy*MZui%TtK*3JlQS z8n5oj+2fhvfwIIXVPG+^(qO>vZ z?*+i>Ko}=UclrKJ+1>8~PXe_v)^fQ%I>z_7v2+QYpVt<1jpKdTr$AoL>64(%7TZ%^ z$iNz5S@@OYgWQEtisQFLIUCfx!C;AdQ;b15-qzsGuhOv8!g9G3E0K^jQwQDj2mN`E zEVC_bfZxnBxk9{8d@%i7*RxU*&9JID2j*K!J32lbNP}O|krXygkLL#dp+^j-W}!w} z_UI?_{6zQ|5%EhV`f}K}zbRxMF z`Fu5{Y?_03NhpJ3w5FuAc`g!OCyNuI*fIgODdCc3M zF;W$!Z{d@iGqqql8XH(ML{c{SD_P;p)DCbyhBsdh-ooe$mObbE_X$p zr2D+`^#jwegX@RnG**|_%KEH-3gR^dIba@DkV?snWCBe?aw{PTK_!@dgz9E_jhvp% zgsJ{7b~n>Or>1EiE_-Up#f!Wk|Ie4Jsn=7y=Hep$88;&yEQja!xvQ|@WUBErc}890 zJSUFF%tR$$Sxi;hf3;vBa9f!z@fg(M_Oz7XfJRAPCbpvC@tCrADrIx(pR5o4LCXnW z%V@T>P<3BaNB8f!+fziIf1Bq3&K!z;_H8q{P!bjoJiJ65&0K4>`s{4y{5iN8b?*Np z^>gkjOh`CE9b~*mp6*@rEeUS1o2fxLneX=Zh-r}RIp-)4_|6F`nc@MA)x0>rEAO}~ zrjbD9-sw0`<5iVMMJ;_)ReRK*qiY%?&%)R&J%8pUVaP4AurX`1k)%~xvmLNETaCgr zh0MDywwbfu=+aoSg&zl!;OBKdZifWAU3s>`eVmqgc8yiah0VA)ApLB%$>Kd0Kn8rJ z17r3b!tR~JB_5ArKtl>WTV~PY=HGfOPD6%Tf1BF)i!u6)I!~G>indGIHA!8_7lS-U z1eg5x(Wvn&yUeyL$jwDZC;-x7#Xx7)99(mGJ{;1pv@1$a@VX6>{EQT(2VTL2`b)~J z{8Z+WWhcun`=kq~?FBBD`<3x{&nt&P*Ws?QO1Xus+9eRE2#2tN`|?L@LDN4QLjjX4cUlc|NPy2bl1NYDOFpC%@xiIL|ivx$R|9Z0CS0!29H8X%wkA` zR-1&gn@-Gg{&mhp2@ZvTjHHS7Fjs<2SN$zidN`lvbHy5+_mLoY)E#DUu(#P#GJ#!V z7b}Nqb6$65&GzZg)(#IVFGVptyoh?LZj`5FeW1L#u|Ul!qzcx==6m&T!Qa;C3VP6Y za|zl}DE}Ku0Wp{{K>W)E`_KomEY?&nrcjShWga8mge9nn&~b(IIDVXn7Wx$;W|L7zVs!-^LC3StO<*3)BD>ok=gw?Eb z?KI7Yw4GfyXtkfse$bzA?76vC?dVkf4JC(oF|PMzTp}Uhko7%{7`ouhQm;HcAJdDU zrqs%bBp;Y-y2w|e1(WiV!!`H^PU{_px;V@!);9IMU4V`z#eok&f!;amw)O1;FFIcl zucG3$h|4tzr^?RQm%BYPj@ANAfVn-HZmE2^Kv#3uYxKai^9C&Upyk(%h=|DV3}2#l zWegj(5u?7BP9|oMr8W0vYuQkhyDUqc5fcIw8C`lx>3&#Kr*@L$EMnvji(7_(K)+2XWk9HJ^6u9n&hM7UPT%L6815^N|Y&<(tZFyD0oHY|mLcDUx zLf>C@_0+18Bwq028?w@()%di)L3b8b4g>#Gw}6jEmU(rC%vqRPNFezRTEDmFiF61| z@^VCLUIP=vaT`u>#ern|6(uY2Jv-A74?um2d0EG(>j}4*_+?q|fmRUV`Q?Hd&(g60lo9}TSr@di*zuU}_b?#bPv*DMnCPk+!_d0=>)hM1z zU$?F4r!Myzn5{d)lFTys@I;;ZUNvBe&hqnv=d-AWu%=ej&#mDfojj5mqoM^2d*X{kS^6NoZ}OQP=Kn$`O0BG zDhum5MTy?hRDal_O#S#nJNc4jF1pn5=;#FD4#dV%4vb0a6fk9x0|m=CaqkH=N%e4k zmOijO`CZ{k!?>5JteRxaLQZ{jLQJ!J6(27f*vMvK*YCo*DBw~12 z8=F4B!UiC(n)L!Hk}9rJ_Tcq(?5{RpRj~Oz`b%BR?giUC$^T;5N)j#Z7-P(diL~>K zs~IX;LTvbtM>Hfe>TsnrlzF>vG3XG%(ux^c4q=7*#k&rOc*e?G_{M$Cv~I!YT0fRL zwElEIHE~v(>sMhL<93qQ>LJwQD6jrGzKHRRDN;>+{98D4cZ5$-#x4^8eSSoBgvMvq zuL>NU%?630Uoc6F)jNssWxYFYpO2{A*yg8V`0u9W|Gy9G7mX)DvNE5 zw|>-?(mE@>%0&6$rQS*+?lYH)b&_|?_fykXcU~t*Olq+ieJR~8aT=Jh>|!5b;wkGY zvVXM!cAGNti|ms;SQ|rCid?z1`eRxcZwn9D;U2F*yFN03p4r0!_aAifvUE@rSZb!=MI-#MacsU0bmc54f!iQzvzocphdc)ypxXKmjSwK2&@C zGOILlw8`Oqm6w?EwJG~y##*tm^&nX?8OL|7N5X!ID=$G=iK{1MY8N~ADvS{ zCsXAcvpQqW?ZHRaf;m#LYA>VvsY)zT z`bd3ZsE>y9Q(vfuLS1Zu5zbQ+a%ANVU3sc;+8MDiHNksjJ>9e1c{RLyWvRujWvi0< zfHc1OL^dx1A4s^MVrq9LIlcmKNHMMBntVvuBY29hNTy@@gt+CgcIIi4dCbKcc1uty#hm)PeDI^TUG>Gi0`}Pi9kQ7%` zD^R+lZdbh;)+r5hg7@d`$MKZneb)} zcv+^SSX5Qiw~|PvUpqy`$Qq#kw`@U?p72Q7Nx02e)13uJzq>iorsyXb&V&I!2ug3p zq)oH0CaEWW-a9h1T2lx}t1mNyV-9rA2+DuI48Z54knN!|FK zy@S3XEl7A1^?~?@x;^bOAE<&s^bAqx&w4g9-2aN43jOy>R#%$)FkHSY6HYGTJZ`9z zDAM$4AAE&3Y@H+W(hB&V>_eDF>gmOosGnqZDJ`uSn`UtEq`^?&T#Nb$D`vE@w)Y>D zwd9U2?8-#k7p>mJe{-Y!4Tjinv#Zb(I8wiXx@dx?yw$FVsB&&jwg2H)OhVYy(z|V2Co#`WrDkaBH zRbEPt?xYu4h4p*1_;MDuxQfDHaNUGi-}u}Gr}M}kE)!(mzL^tI$13XyDJ}TOX~-1O|5xtn=$$ z)$+}7?QkL6uTkxY;vLGW2e+UaL`;V~16@@WtWkOoW78Ul4BQkd(Q@`y$%ekxwba1l zkl%=Y7V|7qB`|}RQrMX%FYbA&ixawSMb*qY_E4^kcg%j*iJ-3BW9sFKk~t(Tgx}_6 zdTDl>7E)jMsgs_ElzjK}Y%;kef5X#LEwp(nTlpK){sBtQwugtQ?b}KQ;@-=;;-SYy zSXF|m@y(sm)!Pu_?jJ^HKL6hL#jetTO@( za_{G<3XFB_tad%(2TdxHeO7DpQ^BPMdz3CszBCteU>>Us92g8zBsB3q>efEF{GMX( zNgh2}U)pZjNF8*v$bIOtownTv=X)B)1d63%#V+`!osq4ue ze0DQ4ycf~YNQtGee%WiaALY4N1@RP7O>p~gM?WIbEHVqflV6iJ+pjA`PA4}Uo%+1c z@X~}xx}eAo<25cENyH3+dqlUjkuF?NW7yT=tzeEcAfu+v_BgHXN%g{ohUKbi-qrN> z-dWQp+dI?~?WQG%LIHt^sUWLUtt|E|`Koi>Hk3Jfq<5NdCVDFEpR0?L5I1ZoX%_wF z?oF)iyN*-98<)C} zf-Tk1W;$_vVF#3q&Geum#b{GjY^oiupW{M7S~e$nn86%{V*Z(A;Xa4Yq)*nl-rzP@ zuLOkEVZt)N@N}-qqhjn~mz5@mr)H1?*}$`L)EVl6AJYePH@)0v=e<`j@{I0%UGcM*eru|nVV*Ur#WubYfnViG&9JgbH=oON z7>tYe#%5aRUQ92{~N@3mZb0;|I007W89A(P0bC@MbMzxp== zFM8kz{s}j6pmOXR(~@HV_(VOQS&<|Ha;!+qerP3~IeO{6&3>3ddNlt5F{L7XCW!34 z^e~W5Xqo)6F*fMZu*fMrr#Ox~ zu7LS}bZ_G5@8GtP;vh67UZRWO?q@LMYO|KQ=8I6}0u{=qsxJt>e?KAXozy3wq+=dR zkr7bHBjJeM;r^@e3vcw4*3epwgR5|JWEm>HTwskeY1;W*g zG4FPr2mT$_5WhGci*T~zdPjUqNKEf&B!%#riXzNsuf=B=nAgAhtiEP`IcxJnL6w7nQ^4W$lt~G)3;`dbYOoO2*H940e8O2pV{{~i~w-V zC3oXK$rgfnebu0|S~C6$?mb7gmB>#483f93h->WNbPv=UfC(Pa(#Rc!=5FclVxhWD18 zP@rqkYFDxJ4}X-NDg`ev+I~J++_iV34Q{4=)n+1l3!Dn<#cfRWJKkz$LL!-9=_PM| zgk7Rz$Q&M;*()!1h7)B3rIwib?-sl&3^XHnxctMLyeY$m0Tg_KT7OC`Z;kjxgHUB? z{FN*Q*Ah;Aa#dM`fYcT%=&nxQ*FNrUsQFukh-VRy;5j>0kRJ{)ktVtk(I?@F%h|JFo zvLTMZ!Bf+_g4DNwuO-@07bZH|3ui6N=IWA~+ZX<>`!llHQTW8X(M9ab@8^!w@&y_h z9NAqSNBiSTknmC{J|h+Uww02MuJx*^pdk zxUxeW@I3~;xTOeRx*O`kK!+8%kL4nc^dwxj9*G%SA3frb9~ZvZChaHVP4+u`VWP*) zJk+I<$C=KeRKsD=7VWvL#LurX#q8wDnQx|GzsjX0yG{F@#LALap2`aT4Ho-kS&_&yW=Azz_^MmaJi+!vc#I3TJoZu6q1*>* zbfMNN%;htBW@f>-x!n4eV!Z7i9E6-iz|PM&1xW`jFX_oLVi135Gp|; zunJ9AiDu_7&^&uc%%qSQoqI= zXZ6l^fr-$enxkpog49^PKFZn-4BVDMoQ%cIjnaqTqCQ<>4Ba!6XbCvd0WWv#?Gmd^ z_LWZ6YSQ(#|P_oNa$!DW^OcKJSqdTB@VZ9Yp6i_dY(gtBSe-;nn;ZrLVU@P z7iF2~~Nqe%vAwhXPkD zK;pLS+qlF+=PDb}XnK>QXZK?$YaP#*@rCgwX%uNtr6CeAU(BIN$Dw_nMjT=>=n@e^ zDvvOFLiO+mg;1+_9>cV}y6*0mZh5`7-2jL7+NrjNrG3Tg=$I>VaZ81bzi6z=Nbv5~ zhKoy(P*}74jjGfAD&jNq?m|LfyR-O{D}H+3h#0i?PCc~piHGvOGJ_&cL<$~0C3S%M zG4|hBk)F3M?5H)a2lx)PvQ^iQ!(Sy*RW|lYhvi)Yz$d8kA-vq0dDwVV>d#n>Dv^BR&bF=CzGkJ?p3vyr610VgNl-EzE z8?eSr1O6h*j6TMre2Uflp7;Uze(i}R<33(nWg(V>iGzqgf8Y)OYMCTTEfK<*Sz@kV zy{j!3?bfGA*33EnPY~D3R7r)jSSa{!aWcT26Oj9%w`ZP*;;#t>bL+aK!VZb&FQ=wv z;96I3?Dv&i+sHb5q1}OrBkuJ|&}>uiG!*1c?Q|WX(VQA`wi=2W>4kB|--4^%VmeM4 zu|#Ki;lKQt!L+NInPEV^shh>(TN~v>GD8Uwt!Mqtu=5gea$33Y@JBhW+KYXB+Hy6V zscR`5$=!fQzFn5HLObBm7W2aGUI*$EJww=6KDa-jWowO{FIM2#aICZjI~%737r zxAhJ{-xWyY{LnUyui1;HKO%}LSlVRal(#3q^u=uOY1RVU*4-cF11@(s@9R6gFi4n< zvn;e-9p+D^=Z9yc<^8e#c|OPms!uz;Zc}-8TdDS)^lYS?DQNQ=DDGX~ShGzK5%)lc zvqcs9BQl1Tm&J?N0gupv^KRz~_mVXMB#p1Fg?B~m-RnFOPRq}MOG<1e2R6|SQy$($ zpFdhnn9E|C)Mx>LhTCHj3r&K1YW@rZlZzFORq}#5W@}qd3#ye)#w*tk;{%!pzHUk% zt|bHx_EF7EHaR+0RZcgsov?$YT6+5o&~zU})^;i`s0VqM3_OueDE&pkkdTs`)6H;e3 z&Hmkj%l!u_H*Z%m6_->XiES;QoLL{}FPcYq?02f)hExMp))g8 z*jB7C#IrnbmOs{}jo^j6|DFwlEAAcgZA`Td>_bM8Xdp<2Pc0>q3UCKum49 z@MIK;2+$SV)3{VLF#%O3-B`_GpM-mkvsCU!*6w|5g83ODq=`&opBSz&-}IZw4Hb*E?@ zeHBaBK$Baf_6nX#Ka4}W(FZgK1)%!g3cSDZVUORTL}!}aOqbJRi+@_3|1ek|v$3ZZ z^{6N)8+Cd`Fwk`cQc(XufMl^jpvhh<=@6EjDn0PagtDGRjLmwsG*>fhNx!S&rG1!B$%`D z4)x`O_q9B|oWXMjHER>EoC8W`D|cH`+U>J0zrQ&Hd`4C40!IG^S6~Gtemt(X=%lD{ zmNNY6EwEd$5-Pn4Oh|n}^kkU}AD@@CkAm^X2SV$*)GUoVDh_4${Zm^z&8zv1OrK32 z3~ZTa^Tkq+86(x+##AXJ>TBjRIfZ-X!}k`DC*leeS{+##fM2yD{PILG!?k^9CTgS4cK9 zl!rgskDn?718JXl9CUT{;>9gHLxVl?U4?wSd9GMW$ChS9>$-S6#W24YZ)*MT6J{G_ z(Q32wJ4v85;c3>)bQ9Y3_p18!xCzElUx-VCBQ*qa<~c$Y{?yw&Q3r86CEv+seR~|Z zrk~@dPz*S$4Z@RJWOReqM*-B40Pr&ts*_{WfGL5po@c-?O|+F(*3kxhCYO=TUwyRk znTaH)TYMqJ!x1!yK8a`Ivpvd9JsSF(*OWSi7_|6&^Fcq$#4-m5%Gga2!A7o@;8yE& zqv5ytou?pGxdilUUVUXx_L{yD-o&qd&;e|0tZkeC4*M-DnA&-ok#E8jk7-t<@Q0>ALxpWu+2QJ4|)5EJ0BT z-7BRBJ9owQHGu73BZEfhgB81vG}i=xo!le|mt1VbwrxhWHVN9RBWQpoz5QO^EUm>Y zVe72t-`Q-ApB!O}*bo8ye1&ML4P9nl)s&>yg_5~yBm^@Gy)l8gg>=&0_sbtw&|56? zrTs{Gbv|sVa3;|eXHqndp(}`8nrf|9^tO^s(at#dY()t#nu_)!A3E2CkBMh;X#J%X z&)vjS7{~I+mi7$5YOpQN$ZtS(ZY#b{gC`QXvRaLP!#gDJ2Mny{nCeiul@T7x6JVjC zI7}WgbI*RX?K19PwDR^g|8gQdo5rS;{r02Z^avizTTrQc5&mTPGs=5%F04upH6oTZRk8z||JT>|G()@5u*m35ieV))j zj_fv(1?Q*s3YXl##!c~3;6I~(!8Blk>qtq%l(NhzA3T5~{mhpHv3a@U{bBvG^n|G0 zX^YCs{s#TFT>-W#@6;-#ImY(+saKZdq-p1Apu$FT4D5tTWWE$c=dec`R5$+g7LU7+ z+va_+d0xfkGSkcFvn9(YH-Hy}XcHFdP>g#`Fb;$!M?*^?s&At4B240^q8nluYrQs7 z@=~of@8rtkqw%iyTqb|J>)v+Nb*al=oHd{p?JM{a_SZZFtRJ zNcN%S{>zz^{WnfIV$^I9J;7=cd%^TIRLM-Jq=UbR;0XQ071h)Uq2K_(;*$ms2U&Ikx55*< z2pgzMy~&8tEU&%V-O4Lg%RhAuRSFR$%Lkr7CIEl6bG`+NeYB+o z$6mxv8cGdQCRy)S;$|Bv#?x_COBq?}UHRRwvW#Prp8hU!k%i&1C0?FJ$4-FBgaCV0 zhc=iUaJvh(K?!&+a5F3VH>;zGlMX3eOLndc>0 ztC!Iig)$=9+6sc%L9J){8Z>KF)x`9m8Uq~FIf)_HLil!?es^77C1o48U3_g?ZGP{e zU$aL@rqOqzFN`dK&GK4L+@0Lr1}e|iv=isbgGOc!1;Vuu&t^73*{gB6OzmC5b7@CW zJOoaX8&M%=oFR$$i0F(UD7{eHMnLeKW}yFPCucGh9w8Z;5b#ubO!?O_fe(`{J-NBb zL^_e)Qq6y!Bvtn<1w0`px%~K4Z>{^{Kw=EEBPv}he41tkp5<)!&7^B^jI|o(0v&_| z?Ky}C)$5esg3Nxgg}P}-oUiUK`yB5AN*=~*U9r&G+Z=|uO-NlqkS%^6j`A79-BgCQ z@T&vjFUmeQ!1YFL7ZsZxs;N=>Gmod-A@&xKrU=f9i0OkQ%bJ_^$K6w^{LCQBo~ui9 zK-+A{cxoBo@^a^NwoiLEvc}7O*eNO~;FZ4D=*mZmZe~eHbw%CKo5hLf1h``raF>N( z_(14MNS6|9U`}jF#9Cx+tK!0NSoA0`S}(RTDCn?z8TCB|o;q-g5;Tb9%%H3A1S@nN z_`c!Hr9*8AUM4?$CH{S;h_fBciW;j?#RX(VD`T9^RRa?@5 zMVLJ#1^5nM;BPJepCiQ45OrF3Jc)>-I^@wnq8egMUrzTkvxlFRXnpipHUY%B6{Ap_ z5zfdnK+z7?b1)wyjDiDak1xz$FuE9nlP!WH`GKHQTg|Gf&J_A1hGXuH8L6~;d~<^$ zxfZkAqMWt@od*wN$AtErM);N_3=*A%fLHm+7zA{}XFK7R0vf}*Ulk32(O)^47`4;V zZ~C5;pw=BDd6>&LRhwDJ@8dr-i&oBx^3NXTgik)N+zWeuk?Hqt9kqdmnjwCs^=%Pg zQFv@F+>es~TTyq~tL1+4j<|<_`(nbkx87 zh;DLrW4NbefZ1?r_g`~Fj;j-pi0jy}hpGk@r1ku=etgt2>ZAj&ul{x~&+R)GhhV@N zw{!Eb>QlwY=#|ie5B$U6U86W6Xdq$310#{CM1}5%4&Bj~bP%{a&?dEN9ZG*P*}gjn zE{h(>JF+!d8!cQvqWd`W-NQ3}CH4=vchR|&H<*s~misAw34}i2rK3IDUGQ1NYQh1W zA}nNGiACn&t8We?vUE1SG~2Q$#gobsZg3!+X0hBr%KPM+~@HrUF4He4q4sEhG^lNp@XvfQ_TG8o3X61eA0{X^= zJ*pYLBrd8QhR13bW9?f5@bjy|UE#ReMQGmRrPDq-Nb}hRq3Fk!Z`JT&q%~nAbt-A0 zrBa?aVgt+ZNDVgFf{_e|l;Bi1(U8U&Q>&>Qms9a}cT51n|2N-hmXgFxQ}|uOx-ZjR zh*gVNznDQ5C(G-obs1PjD-C;j7LE!{a51Ng#Uux_q>gLfOQF{fq&S(F#wd2j#!XkG za#(D7Gxu;u>r<3@o7F^|$2K2uYfHCpkDOK{W!QC={WL*)D!CxyAB2CMo+v5ue=>L^ zYL1y0YuZ#NeT$~Q`V!)O^{dqJ*uB}vms?}~ zl_%V1AMNvJI-&Ua$D2#*Uojp3kV5|Ja*x1^*c0ea624&;#x0O3>+{)q1EIKvHFjkY zT^i=?vjCNcWzS%2-<31NH^N^nJ5iQNAjlu;C(SUuR77L%RpI@&9gOzUsvkAZE!;E& z2l6>4n}1^b_Jw43oR=Gxrt{5h6uwQmrEl`bmZ7p~)BD_7cIY5+T_=!XGEg)G1Ge1+E zp2RLmdAxsWGst5dyrfxG85}G0r$}ou%_M(H>LNf2DQ&qDQy+zw(jZY25+|5PsQg!3 zo3Ivf5uHjdN%lOFqEh)}uz=bMWHI=m-rvuqo07Pax)a#A%`y5VVYU`4ZXfpU7K@8? zP%~+1r281hS>Y^XVB1jPo>-MWXN!hC^J~MZrbf)yZ`riaj(>8+8JHahI+;Or^16c%6qR^35*`<`sm>?sMuJUfsNuJ#)FMjmLiDljE|>Z zzP8sG=bo_TJTsYNJ(WPxWX9W6)|l!yDm86b2A>Vo9c*qv=83_#fP?)hT)JpKueI}T zpWj`sd#q#11%MoharQ^n%bu4;el_+nTIXk=43>2E?~0@>s(9&yex^NK+8JZQk`A7Q zQwJ**Rv}Nt?giwL*hWp=x7*_psPq)^EDY+P>=$Tt9--TH|L%$5Kp&NVXqmMk? zvDV4C+7Z zZxQQzJ{_+U1(6rwxF-a4wKO%@3^&lj*DC{Sc`%&SxlPljk|P?N{#+(# z!I7-;SsN3{!NX1O@v`OML!RJKs2MWs@{0JDzOgUcenK}>&iZW7Dmm%>$-cD=-pAb= znDrN)GkB)(7!5@)YyW^W6FC`<(9T}Y--=9P1)mMLt3Cu|yqgL+EkiNa1qqo54H?g| z2p7JLtw}rQIragCmj{((s)QmtAdfg zLEO=|0Jc`*v!0c)xi~fio81#5$hkELxk4J`a91pX*@4B`Hcf+JLg-tpzN>;WNBR(s z{M05#h1-I_ch}(VZovsOfndSig1c)& zaHnw(5ZoPtyIbQHg1a_OqaV-AdS}hI*5tmQpV!Y*r>f3AyY|@^(ve+NbJcE3zCqNy z(deLR!Q!s~A*I47<=V;;F^>_0)^LpAg9w-YPr8c@eD1d#>RbAby}4S~+V!iBY8l1f zt+bCkXMG2$`r0naDlYa?Ys+GccbGDEYc2JFDVO6sl?-dn<0?=!?xW*-Nbsx9c2~yq zA4j0SchSCG(-c~M8ZIkA-cNXdmSPM2gqgJ`XP~5%{91~#fMkP7Bq6=1MCahfl*GmHSVvN5h){98H$db_2(GSE*L5s+l5j(_xAci?N$U0PMbRy z$e>j~$X=t}i+%Gy&(JNVcky9?6!iF474+|BMYgj)eg6rk2?%GuXXFp(+?tJwluv+T zmrt5vvKVFEOeI)1mJ5F?62shZmJ(F%VoB7Kd{dNzR6q48N?T1LoSWj9-t^O$^EIR6 z=gX1XfV#K!rX6!vH_Ms!O8qvK=24dU{Vi5yodm4(i+J314fLF~z)OP>s;N}qIZW#ZH1D&5XPp9&@e?_y6-UHI|*OCa{ca+)07 zpWc75Dj5Gy&aO_U_%?g}=H|>_o)~{xAW%A5(ZU7G32 z^D9NN3glDdChkcjGRc(^R6(Ree|lbz6te9HCEkb*(31!_YakEHVV@|1t({N6@&XFV zHK1uu%Bn$a-2x^WQk7SI@~!)&#+ntI^0z*XW_mKWB`dw>oku(HS13Y9>0>R_VnCZs zND_}R8%edQ_S#2&nv9DDDOb@vT{}VD3La!o0GO&^zCkHPt$>jPK8QzL(HnbbI^a^f!B z*6!<~=-*g!HH0#X4h|K$LI=LpmW1iyat+!i89Y&1uOu0q_X^&7KUu}YbkyeyRNb5b zkJXO^)`03Jk&nMby_)~D0Zmq6{>AhpzH0#wq+lR4rJ(o7JaPwreZv3*8fGWlM`vNg zTrv0}lJl}*GRzSd9O5ds9E}9fqFp8MNs5QZl5(+J%EV<0In^D`?S2U>kv6NaMd@5B z^evD>@e7x(8SMB_MOFmT9is=}6`yu|fX+(3tSGM%Bz?V+0qvdjsLkCNd)1F*?=CG! zTIn0%u5o0TBq(MS!x0uY6pmCihi+>-LvgmyHxyVn*$T6Cp+st5@;X;Apa(?IgR;9- zsuK|(*XLIq`tOJAj$we03Szh%9 zxYK4OaXW+}=#f?f!x_xQ5_Sni#^286u;=PU@panT>`sRW5c$%YW9fh0WIRy{o>8s+ zPI09$KrTCeE9>sDJ=AC#L27qogt^fYl@vz$=K#Fc(g$O1JVh`$EYDN#6#NM_ zAji5=>+<8y-p3i|-0y37ow(|MM!;@%m!9`!iaVowRaZ;~a7%|5p7+8AIoo47o*kwg zZz*pY0{t2RnpGqJLWxoPSJAva?T4Pii+B%;go4pe)W%=~(~clgnqe~ckX19xR7%Cl z6+A7KF{KZ>vuPhcy$H0nsTVBp`kl-adE2FRajBc%J zy~Sb}trtjkm`=)wdEzW^e^=bkB#&3!W#z;ZlFW2ST`v?Ujqhc8RuY&e@BoqBRATn# zQhEDted-u|C)i#xMStV%%0WwC$s{jdLhJfB*C__$e=>~YzvY)I~37_<* zdQ4$m;^`HzO0fHBW0QD1rv%%uZ{}S~wT>`g4#{6it?PNtV2##uLOrEZL%g z?n4tKT;3YU2`%3q=%{yzM6q#*?_4dl&0kXhW2SK!*@N8=DMHu9 zOzfTdNCZ^0kpw_Hl|+x)*dEbNRH|<_S>ZjCOLygdvpQHmN+qgC$j=K-QQjb_^q$9S zm|utIIv&LwD33G>F`67b{zB`Vex0x{Z29ufPdQEY=Q8o5 z&x&ijPB#?oezf*{Kz)PkrO|oOGIW#2UFFQ2xI&5zi!iEd+Ni47NGyueZ?H7|qgeO~ zWVTp%wX4)b!5C`9DpF-9#8ce7#O^!0%f~b;vl*c~%Xap$&V+BzD zxor#U0!9KfDh;f%eH=Yqq)zQ2OeFc2w@hcb&CY)Y9#PQlCV z4zh3bWQN4R#rGXy?Xw3|JJyw>@U7R7D100FR(YbXOcqZr!%7{|HEs#HM7)4`Cqp1|F%@cB=2MY$rZKN} zZpXCt)wkdJxJJdd;JPND%~6}@SDCIj7{${4RrFQ7`f&+=Yxh=ZRgbJA$NyhIH?_ms z=9E8p)z+HWIxUNA-a1t@uL=yIGqIq-(!wcDpb)5PDx7O(L*`|yJ~&upPf6IxrQp1hdD1-XF0+sm<$13eoZqfSv zmw8q5rDYJW=Kh7Wf^KU@m&PPzLbu@^DVxlj^&3*b9SvnDjw)0;d0cN7(!kbpU|PFR zawLUQG#Y5EXe6V9JL+?5YGXsmd|m!J%I{%tno0It+yE6`vG4|U%)O3bF1z>sBS3&O zVZZL={Z~8Z%Xi*C>(EcGo7??%?a3y=*&831wBA6-v9+%J{eF})bi%e4<6KB2%^v)q zC!_?WFjEXF&ZZX5`U z-hb*K-g}#MGB4ZcSchQzTTAxjA+9|Lr^@KauI{st{#7~UR!yPij#it~)5s@~{3{VD zTl}29#^T3c79K5IjC#FYKj%eiqOYUudw%#O@x(j*l6g8|#7x{b`tfx@q~R8H#`@2r zvgSDqR-)2djg~+GB0OhbJ)V%{MuZR>dWIrOvz7hbaOpDKJTA z1D>Kt>SK7Xh75xv!2Yv`c#)jUlN{pf2_*1b;Xl-xXn7em57 z?qUc(b`#tGo(em1`)Z;Kg?TAQoHd8o$#nwv$-F}6oj%1*VD~R9N=bn#XC#)s#ju`> z@gl=Mo#3yR@L3wj#yf+r3ipM_A2VTJ37fQglrhbfw!boU$5j44uC~ zNgLIC2Ub}+z4~ZNe?|jMM95I`%-Y}^=zh!N*D%kFQHks}RPsj~9TD$i@AyHMI^50= zp>`(!=#1o%iMW#DkzZAQBoUx86Z&wIF8Yx2`3UwW?OR=qSUEZ5X^q8Tv~@VbiWTl( zrr%lycWdG?*12dDB_uvszH{5bh}5+AI9blINe@NX`Q5P7W_xDRF6%?DOzBo|HI?6p zRp5MG^1#SVO1E8oC=a8X1B$Qqr~wC&xz2cdMt@~x zMPoZaeuBWPWa8V$u$DaWZ(TBQk76c5&qFdjQAdhDjfUfGE|XTc(s+!tHn{ zLw2E&OG0ShPbsO@vKhJ87Mh&Ep95`j(q~jkns4dxsn@A|x{bMS8><0X;BNL}FyvY^ z%<+Rw*ya}1ODo{3LP2jvhYN{pD(O&ulavWMxA@rAW)Q6zu{wiB!_iG=n-UEQyru*i zGkfQ6t7Na4kuNccm+B@}z(iT&(AQb^H1Bb_H>HiE&mvg+%skO3sD}vjlnk5Jq_trTAyJ z@z(G8KAn`+BU;-wG0(~Sx#BoOZS*-F;C;%kyE>|=rE&dQ9r=t>L->LkeGAT|iikKI z>b@eruD8NFJ#hF8s#@s!=mvTB463gZ#EZUZ;clJ--tT z#d3(ua}5=GLI>KimNKD_xOI1aIcGXanc{scdkflmo15ub4?BUjMh{UbGhPU8T6rGB&97Z|QzN0+}loKOV6$u_rGAiwW>ABaVEWz-Qw zRUt`zupF!tlKJzvJS#ZqXU^yE5c%k3CqT?nTl*g$=2rYLdgQq8`MDh*`ghcfdocu= z3*UwLPJa{9bM;Y_O=jz3`K&^^P8{pW4bfs#g6@zNIVVm(wEVVPU9}fTk<6(6=><*Y z5V_qRW?Qq#Fex)%%zYuTuBg8qLw_M5hH~|Kg%G7&Hq4hjzN#+{)wa}YOp(i>q>GJZ zg|SrH;z-QPFK8s{%KuuA{ zTg~v#M&(sa8FF_AKlI&B*-WJ8`NK)Irs@Mq&CW%#`7mf-?ghE5i8rE25RqvFR}P?a zfO0+HmChgtpw%~eIAK)}Jg^Dfl5BlNmy zq^hO=n?UC#rT0~wUeyR6Si)8~*~i(JT}fe9YmDvpzA|*PuR*VLlKl`%QkMb)~n$TRIdW9dB^b>&r0-L8k8Zk z1CA>!OiM~xkCP6~6^*a35`;>yphRIgsTj6$#T~FIvwLW}4>BIU;5@=4*FwYGlrZyso#Q+UOMW;tCQoGF3$E$I5hz@}dk|4)l$JW2#?SR0BiVwmh#|4XoPS z!h!vt?Wj8AXLOzX419-py)}N0(aU)Y9?$D_YQA>zn%>W;p#*aWnvm08A6LC|!+&rd zfAzBL5)KED`8F;bBx))ZZ}vW7v45MRyW-uaagOGVW)itu&@GCRV2%(2=Bz1_x=xuU zo@eUMBFmu03Q#A~uOEF}%|~GXu$;_y_Ec8MH*x$bEsSYUI#d8x&Aav|hg8=>-V3v1 zJH1re6n`Hxo9Wyy_z|@kCo(Uq<%7PR@x(#)kfnG>|M6n9%JHf}wt0;RR}{=-kjDzW ziV*H!b~OJHalYQBX2T5d-5Dn1;WGZIF5KxgOa`vX9QhR{554fL-|Nf0SbNx(AJqfB z`N!VPe=zoc1^dHmZK^NyLUNHnLc*8mtXA$Tb3!tZ)Hvjo0Tk^5d4_+EsA?)V4P>S$ z%eQ5mgbk~m)BH)KMjnIRJSP>7Lo8v*UU$K)@G6;90xj4Ibyn#n(zi;VC{YHDTnPs+ zoidbuLr+sV4_ovQJ7d#FhQ7-w3O;)=Ka+2zmWyGk!N+V?y)Z$ z3NYtI3&r7?u9~Ae7>k>jg5jZJ#SoX!3~S(X;VVs9{xueb@W*<0;m_LWkais-RoSWJ zptCzytJyA}{-@2TLMo-2AgZpyX+9fN&}=IMYArHR2VKp zxUuhq?C<`cA6Wpn)89gZ{B0lGoDZ^d#k(jwV=CF+VD1!Huwlnw4F<{ZU{CX&agPX` zNtE`#EH@jq7JsOwk0cp{c726fGGm&22H40-DVXN-!5TWhf03)3m6PInt0Tlq{59QN za3_vxi${k5&o!ajUGwuSsT=0aqf@kL^-{nso2W{hl!=szv6*o4~1)BrsCLX&6Y&~ut6yLD~0pm>%>Zu^{J$;gtjrCkZGUuN)UeG zub&^#hq;l~T*IfteSZ#EW9h$R9s>~`ngVM+ zIF;s~sx?@wc^l`EXCU|O{{qdrjBs`y*PSHvza&bfPWOeKN?8Wb`zup@|3LXTSP0{d z?T^Z*DHdzJ{Z@-RA%9dU!C8`v?0%*j$BM`lJbkUq1M>Kg<;3H>%@0gQ$+$e^y-kcJ zFyb*w2r3+bHf57$pF6TT788e(JPcD0iLW78dGDVe6t%7Kka@}Y?8>~D_zV~-WJaGe zAmd3cJmm0f*^AVJs&jWB2_Qdy-F8RMy5@raB3wtf(>0;{yN8_bus6&dWddEwm)pgQ z#duYMB7<;>Gn;a-&pzLNpb(bwGnk+QW;c}xjlP-WoY~Au!`RYocz#s2B$v`Rnu2~} zZ;Y{+KNUjCs}Hj0RaIE-oHj&?gVS?=|E&^ZILC%3GqmI;>#^}^H=TAPFDlbqBrJFR zMkV&-krl+aove65Z|Sj?>+$_Zk|TNZLQ2;@2#DtP(VtU+zQp$$ii0Bac5v6VWk4 z6f7*srP! zJh_XCKUZ;lg%$m3Bp`VD%da5LvfKWBa*7k3y#1`Fq6%#?{{WI!4dxn4sGB(&#nP-1 zRVeG%l+;zZ!&(@sjGE)~^Cjkhg`q$yU?WwAd}0wQPv(q8sT{F(ecqB?k{>jyM zW~}%#PW2_Py9f8@Y=$B0f4rss*DeObzPq&{ecHTe?L7(nEgnRK4-7Q+ftS(92T8*y zJkh%j)oOyZfgMeSxowlp;e(4DPA-nx*8X@-xHnGIqaU^I^Yeyb=xii*NFx@$FrD$| zqLXk%nc`XV=y86sqDFp~sqJx}!hNf0%U~}{xI=)JNG8P%mnC2#OSU97;;D&4xMxK@ z6?4<4$no?*h-Wlp25vuZuXw~N1=8rF=HO*F5+)#?C;8-qAVi#-d`APR}C#Q=Dp}^4}%*Mf7)&&PZIuiE&rcm>%SM|@68MH4FSxTWL544dJyuF zX;bB>9vZjd~Jw#k~mn*LSLE)It(gQfscX-mQ89YJ_O zhSKGGT{m&r&eHXDIu(Mw-)9DwV_|M5hD28D^k>@zi}{>*pA;q+i98qz+f+*JkU7V% zS1n$&xkzmj$s`daQ_}e!Y&aXPhwu7m0b_zD+(IV52n4_tq$zuq42nKFp~#t731#xm zoQZc`(m4|f#HjE;G6^KgfXv3gJ;)6t57d!D0p$IE*P#CsEDRTfgu?;6JEiCg4V=D{ zkzQ0??^Z?)QBN^f)~{k8oyo6Uvz&CWc)mDyg@_Rn%k0GD3BFy_r9rERCXz&r-w$I4 z$6M##7iZ!Fqs7yl%#Y_Iip4FlkTdyCv%R3}LgoC z@Uz*5Msf8mF`9Qfdp*nLI`vj)DCrFN-PF}IJt-4^Fa3!ZRwDhe25oKbEKkfJ@@lrGJFc*N)p}xZuD?RW2stpoKRC){ENP;E zp{EdruV6R&KOZ^ z%GvJ`x*nklD5_H_Ix`)t+z>EA}sr(D-5K=_RToh{Y zIjY+j83%VusjtpyP7X;+@Y1=^MOowtBi)xDT&gD5pb@?&8Px-D4}}1TE++CU$T2^- z!@(Ah>?gr138YONFcZNjS)hzwsTf^-@XW75z;#Oll*Y;-s?4Ag8y-G8uS(E#q$ag< zBw=;-hQ?p8?uD@4h%4|~a^gZiuh#ucaBfj>A4le6$QbkQ=&2o=;kD&#He35`iuPH1 zWLUQYhw40@A!a^Y?YZ9eE)#TKgLGM&?UE{;2+t>lPlD$&Xx=u63IArZm+aW9ZFd^i zAf?imTesy=-0`sc-!Ru$*JXEC_;_A6Fw^~mt&P`r;t}ZA8UMU=>X6e!#Ey&|GcCUW`;v2OEA+E zSdtb@{4HsVI+=(y0#}5q0AnZXYX+J_GA3;Q_YKMb+Bj^1pIk(ZfsF0&2N5zno>#v0 zH6H542-yk=fwO!*GYn}%a-F?3rqmb;=oDYraMN1qeRdKA~oST;j! z2~8!_9EcK{ut+5;X?pKKXHT6amrMU1wR6vZqIMU77UkqrEvUqzQqJ$z-A}k$6HVo+ z?=)Kg)&K}4?{%v^#YqejXUxy@Xwmb9N=X_mu++?ZIU+UonCEkErf82Fy z4u->3bOt3&r`FVTU57m3tL=LpF1S{P8#}V3NgMaVD0;pJW2%gk?~47H-!3OeAhwmv zC9oua2mxEn4tGmCOi3=h4erDg(G^0;vco0bqHS9V{zEO|ny5jhd4yo#DEk?d;(@Jy z{{4Q{+mFtkbo{R{`hWJl5dMF5x7Td~87z#lJxEJKnGF?zN6CrVeUKW-d=Wk<_(^x3 z!^Yz)Y_>b$t4f9VDyappa}ocS%?-pt%Q2aWS3B`{)6^7IB95t8u5+KpZeoiKttoc+ zWmqc3dSm}$o8Mh|V`hpJN`b%1r@89I*|8von%SliU?F;%QnIt4DHTIIH}JUj7{pr< z{wewuOxcX*+UQzGZE$bB=Tm$( zUbk%LE=8E@3L$pC&qze{SYd3eN^xK`%G^<1c%nPORCS$6AUswxP0P4IFS0xguT`z5 zMC7x@{6TTWLfZp9k$PCyz+2$d2Xj-cd#yR6KdiRZ795B<%pndbUX_tt3OaY0_+r~+ z_q*hf4R!LEVPbjDZ;y%QbrAvutl%fg6EEA(ZzS$|h*`D1Ya`H>bR~5zcbg8u}|F8+Zkz*_itGoy`UA8rYp0 z)bQgVA^8)%?0xly5tY6)MfRmhJi)!a*eGtdey3XkIAK*sp3FRt5BxHnB~LZ~xHUn= z8!3^AmYY>|_q|Y6q=zABsjmbY&8uWQscIOJ`;nRu=cn9n8_GUbX`RpEnUfUGXy(oP z6Ng4o*Nf(lRb0%?rHE=X^l1CSK$p}O%#ohAdFj$4p?NXB3QHd7TR__`MQ9YCTnC3b z+WxO~nym|cj{}p=t{L7(d{LA-M8#%SR--1iah?!DU{YQRGB}O{7k}o=4+4_#;Qseo zJ;wE#?yJ=TvV~;o{HoDFfl2#5InW3baFaw3g`wED-Y=RPhwlru%K9Hw z-I9_7=VfUwdLmp^{5{j5Sfnr3=}N;Iam<18Fbl9KFC`x=QcM`kyng zkszOc>6TwNyT=XT;)>Ayqq)}1;Io>++9xUN)JX+YtoePdpgm*&zo9?bC8ew*r8UxR@9Z37=hzBNJj7>vZYfFk%0$#N9Wc7D~7uPmy1c zIXE!zN5g(fPn|!_5HuRC7{l>kvQINl?Bj%#L=oUBUz)2#OqU|QY+(asD0O16JsaXG z1}0dY7(}el>W{kEs{lc1>pLb?q~A#u0o~%~1V0^fL8NRk_d;Z(fim&*4KQd6> zqYwHfJM`#RC1V8OzkuG{?}#%1XMXny#S3K=xq=T(jjN~C;nJv)PxSTJc_FfH@S0tr z5z%i2Cxwn9g@RIhWk409aq{G0uC0pPilrLbp*ob8-#JVYNht9J7u#UOT27_5Lmx4j z{2u7vSN|-}7h6ljNxexMubm|4zEwhr@CzxD*__3%v_fOwR7N=v*Pneee4--z+YV(g z@c>qDh+APtQ)6tlaNo;kr+U#!l4vK=DD~aKQ>4=}r};?m4E+*0Ks>I=>WiJ-bU}}nG|X}k5qg} zc~uIfx3z5$=h0Q0HT~H=Ll}u{J82SB_jV6MEwFUs2cYGF{_MT6e`hJ()KnOv+FlV@ z5;bt8YZgoXEkCO#gf$PP*Ey}*Ha(G_!EQK_Fhe5a1`J_wu?)NZh~S6P6RU}{MMO)2 z(%UvTyI)_0Xo#f{Q4S>LGiZ(J&&sDh@Rv@eyn<&EN$#5@RI1ga8U1?ub40cdS+P|= z>XZgz7_n_}@(hIbz=&Szp572v6a7Sr91Pzcfv5FOV@9T!j9apF_M=`pzC5usb8cw@ zbO2u;_ofO3Nr9B+Ev(l2+z&BtHgWEa*?trF?+s}*?Z{~Lm?VnWL@a8>8QL ztNeK=JC}WY3le|!eqhkQsmBx@3k`*2g6`CqVc8m0ggzs5_CmG{e8|csvP6LY#W9B? z2xwfU|T?@l`pw;H z(IbMWe<)bQZ|O6wkmKw*{qN{zV@C=bn?i!%?10}v3;Hu!;mSAiOK^{&DQkqUPwiL; z+5cCi{u?$QMIo^!1-k6CPp62LQCgh~l)@=;E@!s*@Wj_*=E8*!yo&q;*EOx4{G+w~ zkmg86?ksgoq;F~ShG7T452n?*lrM6Oh%XSxlp(=I)x`Qe{h=CQ==cs=6O1q0Zk>d zl#S>MR$b-n z#q4yyAx<1U5_c4Fu-7F^%FB-k4hjOX>t)8`KZSb;d=u*MU~E?F{AqD<4<~^Ge=Wqj zq}=v7i^GW+HT!JA=I$K+#lYig_`gW+SXZ&9%PSS(uyapWv$oGu?2CrD(7>leXbHz$ zUFO(V!;=um5Zo*iRK(OY%!yE~& zCiknkQx0!+nhvw~hxc@6q8x-R8`za39&4Dp+_?cJT&7J!qHfFrfMrIIU?`=}`{IKc zMDU5>9fQ8WWNG$H^3ef>&?TrTPE$Kr*q^@??Q(S-XN}3b?GDkL3Z7zEg?g!?$W41M z^(R*+uX(~()@jyX?WDeruadC&KRRE%{tJBeg_GTi^y%V|Ekw;mWzLz`ruG!P8y0a$ z)E`D91$-AQSZQ5EzN;B(ow=Xd0A-I8QWDxgfE^>?I}980Ij@>4==6@= zDK3zJxK!8|?fV2@QH>d^zmb9vJEdPm;@IvJevt7V=Ov@_hVv)_qfT@bf%73!n2Cet zx6Hw~X0?wa#Z(=a_=P>AAyl@n$~wj)G>|2Uk;W#HGbJfPKfcInAEL--nHQ>7v~2Cn zSL7{-MV%(GD=0wCU$xU_r!weSSVT*IGH}=1+q>~cPE?>diP{CLHO^X#5b>>> zBuKITj!kOf(5OZOTawgoz4E~Ed)@>BGZ7C=B1?(enMPEBusr|c1waG3B@SpCMYY;b zh$ks|IRJ2?ZMH! z94ZBTsa8Oo5b$qOnBFeQ)`}EIQ;uTjE|cL&jWtXaw4@*$9kA(A4V`uM2#iOnhJ`{>TSv|eSbEDCLJrbL17&LS4F6MxZ zw;f(SrIDH>fG_OVw1o1gBzz2Pxv$pVLT2j#qET zno;0ixrSQin^-n2nZ0>E z;H?7@cZV;D&OXO%17X%INXFem`)%wsC)iLfp(3lHdP6@)St)jhsOMK;5;F0cC~h3> z2sGKw&_Xqy%``v!iOz&V^|rW1z)YfLOuBS;vztBLdr1o@B6+=D_+)dB#~1gh=UgB9 z74)$kwcaLVW9j>~ofc2j=<<2aX&k*#P~_eT%_G(3mMRP7RPe3z(2{1}G*%Fxb!Hcxk8{`?` zdy0ovDU98AQ5BLM*6YIl~cIvD%LM%zfSxWJ}{1 zZzpQN(FPQ%HCIQH35Gu!YVj#y(+|Bb1Va>OE`F9bZjejJ<#S_c=B9Ymuhze8#|yX~ zBz`a)G?g1c7BNa?$~=e#2oi!yK4(;$yg?AqprqTdBxrQ`dMuzu0*#Cgr39*DbPJ}M z4A&htSHiSFH3uBRZSUIVi9~FJwi=dfg6$W~p}9;8h(P3QUKOAF!}F2Qh2GZeM;rsz z$AC*Rrw*0Bu)F?)Cf{La@`yzV(W+kFsHt;vjrcdpkPtOnEYAv$q@mKP0+jm9xFY0H za4Krdj9gBWF*gIafiB) zHfjbCC(Dm+z8_f`?;e@;Np|m;C)^=~eR~cAo>97IMj(sba1&qF?%7M1sB}O|C6K@y zREWqH<`8Q^uzrhSHMEE`sWQ`PK1$#~ z>tUyH7Z>0zFI2>GH2pGt!wpKx-B#(J0BL`weoP`x34N8azJf*wBld;S->$GhV?&_F z2Y1HxN-FLcRZLIj&|8=)$QjhL`dh6wsk-$|u|i-mjOo~XpQ=LGr3>T1I*VQ%G$Vl#_1Olw$Wo0V+wt#Jff4%bVj)M zcvDAlvM)+(cNxBH37%hlGO*$vrZch3;>~yA^?@9KL)M;?L=%Vd{)P}pqhVBiL6tya z`OM$Sj-K3f(!wez<)DzAABxoliVj6filg%m21BQ#7W6=))U!@Z`2wiOixF4EViS{b z2&J2d-BFtHrmk&Br?ZO#)P6BeSi|$}HMB z?Pir^zR8(g)bA1H!mi5vsCYbYbb$>O0LUR{JO-X;5$~o4UuBxZbf$h)y?PqTZH-~> z0yK2;s7jz}&0n`VGEeFOzA$BI+sGuP3M^p=UmF!t8KkVfP^%}34Dfxqkk+7iQpk>*?1=PxipviQTx}Y7!@lQ29ZF%sIjII@?bYOD zJ#1SCwG;OHy>XrXBfOD=AlKF;efMnf2ZECH@L@}(kTzP{cJCarP5v}WHhA^fvx99V zVAJZ0cjnRax6$)n@T&V|G5gkE-hez@;9~6BMM+kDvXjCA?#A2BU2jMcJUme6j;wnx zZoqkA;~zo04+dR7FbqiW@K+_A5uH~Uy4RZ1H{6r0^v(qg_sV|_d2MtzoNbjPcz_!Kg%22PuoldruJCwlnfJnUH1B!a?E4}rW;cE_QESmRHR16Uy z^u4ut^zJvlFV>!00D9K@%Dhm+6GC<=mD}|hj}IG;!EH>IzUNF$TnA+q`$He+mJN zJN)Z=2m1J%BkWK0R)wg!j=- zLmwVr7t&kPjqeA+GAnDrplyp7|yPq^pcEW zOa)9oO7LK|_LpYH)~+v1pT8G$(B!hjC~4*=1Q_JSaU<_R63`;DLZEb6?X>;qmiSb} zcs3rGB+C~1iLfCy9>ty#do^rnDOX1?X*pya48$P))sOTFj30H2Y~`6AuQ_+WY|JKK z&>|C5kjn}TCN|z$9lCR6)dUs5Z_HgW=*wl+%QMDHZn%!e>x>k7j9es<7P$#$X>KsQ z+>L~qviR=w{`K-b1$UviGnPYA%Xoa(2IhhvE=?mt%?-mpQr-!++}wK9&;Rb->^F%1 zNNIM747K?9tPl?xH2W^!O2rKdxjw7`E_K)SigCwRzPxdVeKyowuW@T-1Dd3Ees6sX zg?@b1YTvV*A4D6Nu?RmKoBlMg$49KAD%@Rk`Q)1P?3!K z!GFS;5><4^ylcKrB$`ghk`@s0elZM&@;8Em>gCTy0fgUE41y9ys^{WjUJ=gQVTOk+ z1)Vm$LmJWeH6vM)X_p-wKV4GUULrpzhqXDwzkws1#i+{5mg7riP}rOfspK?U-fh{) z5UKM2LL-o$U0B4dV*Riq_@waKQ$6f*ov$=FM8)wAZt-PA<=qWy@ACG~Xk1JV#zvWZ z%2P{Y>Tv0Gc>U}4D+fZ{8;P%9So8Nw0OuV%pD#Nzs4``FT2kEB297iWX1+VQi8!2X z63;couQ%UZOVDN0nk&k?eTXL zF=Sym%oauVsO7L)d*E+@OTLwvHW1W}B*jUQqd z8wP6rb}c!GP8MvXbmiWMv*q*~#B3Br#o;d}-WNuKD|besN&&Q3~2yYMi$b$qic%Oc&KL^UTf8c9W{5H6-7p8w2QA_#*Qk2 z*L%89K3}xNGeNKShglzokX{T8U0=J%xo9%<)~Y885pM(OeqdFZy*(Mtd32XCG)X5r z`B=85Q+;$$>Ylm0jvP$+k)lMAy~YZ!{%t3Fz3t_v_d>eguqpC&HMB;qW%ve;?_oKk zstG@ElydKF)NwOVS_)ba%QU1DnBu-W6JoSHKP~tYu^Ndnqv`lfvOx2F@+GxJ?Vear z_*V<>+%;A-`2!wuo7AKxj9JTQMy<=Zjk*#n7`as_X+HH2t}X(_3AkiT>lZ>m^R(neVl&y`j6_Q&_HRg(_*(7oqXizpaykV01$PLx6dq1XlG|FrDS-TUHj*~hM}CEVBzvmr?cVd_Vm|W`Do=4& z!q&;sk2PP#jtFw^&LGpe9qXJaYVO|I*z5hF_zd2F)OCKC2WXu4_2$jE_?32SPUN)$ z-2Vg1`39Ne>)6k0ainEY#7qw*Ac&@AEzGUgte2{jW4Bf>^^yIf5#nWl@yp>t~ z5f5b-uP5&b-VAN9gOBiNMjfeZNLXBi5wk%V8z5d+=oPflzNoD;i}7D4{f2*G6Qo2dFt}(#bH8kDH`L|e{HWI*CA z^RJ5*?ud>4(r>;B4IEI)?T*|B$K=EfBL>pRQ;xkQfP4A!b0Bv?dQ1xTY2PXEgw3u4k|;|9l)W-x6BnYv_s_W zA?W}jx{E>8R?l$i1uGN|5M*e)&lfk;qy|rhv3#Kb`t=gsrm=wXPc`Nn^{BuUBHWoL za}%nQB-z3Q?{$%Pk`(y-(}1xiq%~c~%9R-af@GG!w)Pzf_L_0+&xFKpHpcbv1G`KD zDcOyo$#N;D3>&|H=Qok0fi`b1S1hwk>9jyaU+xZktg0FY&&2Rzqz14ZM^%_F{mM0OS&txdAY`(zP!tt@!=L}aj>cnG{?s+Mvm}~1iz~wqz+f9~hnv1GkiUt*F)BTyeu>@tj zfI?p`(6gi06hX<4c$xZo0oe%wNMDXA9W|FW-W0 zdj9rogWl6MG5TV&NcgP96D>W3i45k0WNX6|3A9EDLl?LYPT^OH@0otHk+ieHEC=$jcq#<+l?CA zwkEdCo&Ue~KH6W8=5*$n_g&9gx0aaEgeEn!|Fku|oyO&wlJZo?Q$6T#;idO{bQ6D{ z>0_UH(*w0Zisz}tLJIP<{d#lzW-a;-Ek~O(9;wQxJ!q0ca8{S-`ZHy85lxdIy|4Lp z$<%nKxf3aaYBHM(IvFMh=|t{>2UohczZ&tTf0+xgv(n*sa`V~~RmNYn_E>i&soR4x z@FJn%HyGKG!Xc`&p&4xrK4m7vL}?@!!p>mQGxLk&B>h{uS$*IQ0AGetXpUVgsJJ;B zqF)G2mVcm@qc@~@2%>mK7_C4OEE17?A2*fTjG6;~;3Y+5fb0zH08MeG)A>~l+Dnuh z5z_yN%`~Q$+nxwKpmP~I?)I>TBlB8 zQg2>9xSFS47z&0syDcrR<0Y3r)zsIAyote_@4ExAM=z`f{VHR4vEi@j(2rG)!2K-S z$7=;ecWi@std-@~mK#H^=i*y&o_e!L={5*@U}E<43|0RACaTiJ-uWX`(9! zMilZ?nS@K*i#9>_4uT9M$p~vtj3KLU2YbtM}l$(J>%b z?eOlp3>2YN3+a|)dmv_)lZ8(XalHEZHo&5SQXMW4vL`OpNA_sxa7Of}^GTGPUbIsr3Gob4#+Vo`UcE;Zy$n7tOm5UvjoPrtua3yRd;-oU%2ls0_|^OrVwx)9cv-+oZM~ zOb=>@K496e)7t{_?V-K+U z3UzL}I(Tr3Vk^z=JdKi*7ssc=IK9@NnNvLvsu3r%h4vMO-F3_DB)EQj6%iaX5nP6h zp4@X)yX{)8)%JP#?Dzz{Kj<&DGtP7&?*Se2^&ZakYaV?J;uJ(!rmoyI-+#)+B1W)} zvMdI|#}il8gLN5q?&Et%f9FzUp?l!B9`mh2mcf=x=g{xM4lo?(BmelSc@!kN!fRFGF_B^rLBwkqZ8CKySoyiYHZ}TI&AYZsIg;laa}u}3 zYis1NICS%4dB|Q>^CR_eIZGZM^ zhV1kYCK?KF>!S?xc~@iBAB#(J#zq2g>y0)=mAKzjaL3d!~4VcQJD@Q*{&fiw0^l zOJ*y8TX~t;2v@?7Bd+cj^5-rA;RCjpLgq#8xjG_fDz;Ebi_!7jKvHfZxlhV(}Uiq~v3A}hB*sYnL9 zcW-XqM}!Y+qRx8O(wI!`d@9K7NqzkLjn_ZDfCq)S#AnuPxL<52H&?$S{w_K!4xIo8 zR5v&rU9{GpoVD^DxF8OC;X7R*HlDBkH8u6FRsLxj zTq1>j^rCBH@^f19Ir=jt?g=CDevzO0Oj9nclV~OvFNH>igiSE~6fpJrm1{sPwn z;;GXgdc#g~q20#R*z0qrD1d0YSxNlmx&+Sc&x+8Y_uiQFn z5o|rT-+|%E66Kfr@)4d5Z;EDEG`eMM-mCnCu_Qjb_OpBa>OHU|?CCj(6!FUSb7$~= zu6t@oh+2h1id6+r{S|iUmtlP66^WKmFqEOyD9eX*t$!E1cXUHOzZr*Ry6W;=mcorh zr*M+FYHKi4>q+#j{5AJAw<6K>*$n-(Gpy{E1DmeUD9U2r~mUBYoD_?%)eO9Lk7e_~vhOCmNSJ$chE@VD+O1AqYz4JD~5#~$qJ zo-T1a;2JjpE6jAS=nV%L zn#u%lyD!2~gkveh<&PH0)oMtAwbp!hf8O4hvm$P4H7U5Rh0>4RMh&)Zpdj9v21C}~ zO9kzL-AjzGy3P;fDL4-Oouyjjp(NfU8X-?Hs0@qiBxFh(*vNK$BgxP&dQ>QCPcIm6 zh@*t_1|YGD8mUr;x|{-sq?)YYGp-d;Ao)0c*WiL~Y~_JlY7W0juV8T)h^2?@lR7c> z|EWXN8T&%y((n-ECxDRh&X$h7uA~W&nP_8r+pk{-2v1wpKA5+=8ocSfa*jrUF8942 z*NI;RF*al7yVR9pVS~2vkHY8VSHLFMz+4j>U;E_~%k{;SOr3DRsX|;t^Og z7ua(0Q3DlhUp{>~Gw76k$e zzpWIY*4LSh4zb6j8TIDDBl@c_i~o@3Wr=AEt=}v_h_PU*p}FB!$$>W4J%bpUl1;Wg z8E!~>@IvL?ZlE<)8^W;Ir~5aE@BW|Cf5TCnExW+e_FySOkU>Q`QXK=$4)T86abJ}su*NeohHF-7kr?Q>vw0l{LP@e#a@r|e# zbVmfFj@it(ayUl#1fP$YS6{$i>qI^7rC#4-;b$#!Cf?YDA$~sW*&$$UzUKtL{dr%n z5fhv?G{}h%sBlQx+|2!OX<4|q=mZVcr*87MhuKu>0;c1B^_C>>kU!N5(JhA#O@(R9 z2E@YCVL5PO&-~2%$#nAJJS{UE@TIgTGlDP$8i36LQ+7-sQ|QGeX}Vg>!?5usnqLZU zh`aJ{moD}fu_Y{eHN*H=3h);6S><`e-LkCNADnT1D$z5r{5OmnU%Ph(6plTKoC_cF z|7ehv{7I?^6ym&n^j#c8P(qI-qG|IHE5ayEQt&w0maI;s5CjC}33Y@+fLheaq)phL zcy;f{_$9X+$rYL4_wcI9r{_DaaN++cPOiy9IK8~G$Lfs!G3_d#3Ru1NNWa+dzW7A> z8ijBfy`TJW7`LLc`umxXzw&2C#$1|29rF{~ycUgt`DPp(9=kbcVq6?^SMx2a-m9Fh zd+lX3OE&E|wP)AodJ1lu2rm5msQh5ob-&p}=JPU$9_+S#QT$%M`UvoWNmR-ve+Xn; zd>UU}q_VRw&Am}rjF^9FhGpI^mqUb`@KByN?Puq32u}V^ba14JyF~#j`sBHlys?S zg@~7+)yH-m%~evvG#5b;)>EufbZrQ!WhN%kU!%s#;gF`mMd5F{I;<^CW%UYmWv3*F z)qldxcjZoeD{i*w7W$K&&P>CL6`5A3|0+CQiUk-`>qaWz;|$$DSK8Fx|5GG;;P1b_ z=u5<5u?ETqpG%{P5*=IEb#yfy+i!dHDcHnj^gdz=`OEZv#N7FK((8R7VP9WzS5ZHD zu0pzl6juJhjPLvYrx_xwlL=V127F{S|0Mpls}Umlzv^_;62kt$@Q~;6OuYk-X;}4p zVVX+py@30~4sC@VL#5vbmS!Kvi=HamxCXpS;(ADVJKK4pqXDnVeUuWZU6gpZR!bc> zP(KY&tnn!npZlb0%v(uZWeQemo)Z7Z%5yLCySO^H@|8$DWs?akpLP1xm%thigb{Q72uEmIzG zQWZ!_I#bfsT8t^e|H2Z-y6)M!q~sZU3)$CYX#fHrY2Yi<>7Z&h2E}A!UX0bpfSQ zuBh>7c4=q!)7ZMK+j-gl0Vc4T()8|iv^64>8)JXlXO+Gwc$hAA{G-p7DN>L27=K<1 z?)Vxx@;o|>&$LyDH~w1=Z%>esS_mSwWno~}t?i&5K)(DXbvEU78u>sy5o_TJn@@VK z@Q?uwNA~wkkXe#j-L1^(FqjEvo+EOcI`1!jTqH9)w#c~=ua%ewrZm!q%c#z-Ma5ux zCjfs>S%=b~%ZO3rJ}sNP2cUvY1Su(%_o$h)eU&6CqOA{u-&9ns%411X(+rA8jAc91 zwP(sF)P6g&xXVdJzaOzN57<0->jav`cI`L#{7WJInG{D*eC-IgCItT3xN=h=oc_I@ zR5@8%jtAsK_1q*7JJo(ro{K-LvB%j<^+j~X$IPYAy=9B9&E9*s-%vF}990J!4fDl% zXJSI|y;u_3_TMoJRWjHHzUs^Zg)RU z=E86s6f(kdP?78=r4jNwDo34?e=*+5GyrG^u-w3>AiR?Soi-JIP=&P> z_6AO$F_3DX+?zX==nIR2O4@8=%^2@K0&z}4%cXMN$BP9WMj+pvq2cS4MBR%>;|dE19`#xBl$g zb*Y5`j zC4u*#baAWc?HCqdge#TiHj)Nm;e({R`GUd#_VYZvx^Dqm#$leBS&bVP)S2#Zg<(_1 zT-tOg_9RW|eTC}v*%D5A#4O^Q^cBa$3=HA_x&H`UH6}_0 z&m6H^ySpHa^ZmyI+x28*=x{|Ros1D*FR*`e#xR!6z&7}~z0w!ajr48ulm90|s(*r7 z3v=#h*4gmzYkoO00HM16Bqs24BNAct1Iw-dKqw#hfaP1Vh9$c40Le8&z;%W+NcOto z#Q@uKw*JHjN`7n&ululfIw=d*Ocx$nhDJ*yjzpkfnVcD4_LxFQ-}7j01_9+)Q?Zuxi{#pw_ClqZYIG~YVUe8ED#&L&f{d_^Ny8W&NGy(i->gUgzO+Hcguye9m1 zW4yW_Rvj0{#93=bLu`|psYWzysl-<`8i51HgfEqTy~Teeu>hJSo%GK`3c0+N)AsKt zpD6(==?B}P{q4|5BRFc0Fp2G8=;-yFVI;Bl54{yL#Og>F(z}^Yxlfi}G99|}^AFIn znWG@-8ur{qbBS^9sb4|+i>68Fd`!t5_dsd8E6148GSsYaP5a2UHnzQ#?i1xx@~N0>569o z_6)Sn0z!qVd{ce@>Q!2=uJr4%7jFHRqpS3gX!mxDN9#UK2M04nrRCmzhV@ zpS1Xw%1nrFWD95TAL9OA=i;y$x(Hhg?Z(rTfS zmQ7t#qt2+W8)Kj$f^#xm2(P4sJ)=25A}_lU+=VqA6vz`FfY}`(%X!9+^x3YzSk!K{(e?d{{by%vf8wGSJQs=$*&8hd7&J@ zNM*FP2SK_p=A#kqxscEJAx<+c(){F2Q}{qK3kdbgVGT~FzJ^d}ncMwp6EuyDIX9Y& zh(BT0C8;`HszzKL-^*Dkhfkq<7VcdK)|i>^gi2xGgmD1dvxSO6ftQS^q^^t%s zss7OF38S(sw~n?w=Mgq|M&0C$Yn6%b+??!tBSFOt4%3OxAr#H@V($F}Z*QC`S3pVZ zgRu#!r<79;3t+MDH)w}R4YBIxTD|lIOb%Z5Q#nuo>o)s}y>GM^zxWX1Kl4;(XxGjC zH;cIR9s1et(mR=_>if+PGX7Ei38&Mi4V&Kg3_rosj_0;s@7l@m-Ik>Z&^QsYR7xis zLV18wTy+A!KiHbUBR~F47S@#T^J1@YH{V;+iB=v?n?8|1T*1B@vfNFHU3`sN_eC1* zPC9s$86nLc7TSCz$xLqLQJibbS5B`>jqk4qLwv!ey?=foSw(qhFR)}4Fz(+bG5x+i zC;R-YIjHF567bbuWAyN&U z38!unbNeDnw6{Tj6(J(n*1{zUNOJc>KjiLZ@)lo!Ky4nN~)GdVR4b=g;$eS!d zW#B*f`@Y+#TW*2{;IR#chAw1Wz`kQfS%|9c_{B3YMWMT!*8GU>Kti1!UF%mv-kcj@ z*tdURyImeehAf*5^YQiL?t%{{CyF}+TLijZ)o-Zj(tg2svHBunH1G)ZWg8By_^%=097pE&`Rdni66UMQ{iQ#S~+%l8QHV<3a(zUC|}i0Nd=nedzArW>t8&E8XSUv8;^JK@dz&urW{%!&p~6 zed)omcQ@>oO$}JtP5x9!gOmmuLbZi4;bG!hpPekecDCyWj*WSK!ven0IGVnY5L_~l*&M>Rv1U%mMU&d-zVK7G)>(ZxRn z()g&dE8QL+e-0##>^xI3fG&~+lm^e`IyvYW+k=><&Q`emzC0+lp83K8m>a5o9c$;JlAq%h@Pb6Qrdr8B0OZVEd|lsWfl-* z(BY(b?qLSUQT<>CiIq4n^?yl?N>9(Z*Hxhav<}xyoB4|j*@xFYk`tb2?XimmlOv4c za-!PM1LI#nA_5sEpw8x)sZ6mklDS$&H-44i6y|C4yw2Z8SBY>++0V*xqSGNvt<sNR~toVtD7`SBn)JnZlA@(H~1p7a06 z&hFi|@@-zb&5)WZGZ7KfhjSn?M03QP5|g&IYU-mO&jqGcW$lNj@;h57+0Nur=decg zb6Ve-P53j-UnHqD%V$K&5HZtg^&>|dCbM&~4+o<$gQ&8k7zepf7K{ee(u*nvzebwfnNQ7&l!_Uo-I-!a zTGw)*2tyUbpI3X9N1mTVC-VOS=Z2v1>Z;Gp@EA$C8VsLso{0IzlQhzldTd-eUF=v< zj_7-HI5ZCIiG}%ZVt=chxu%}GCGZ;kfjNUgR^XBb+6PJWlhW4zFnN_6&DnB`Wd!)h znFnp!@I0S>N`}r4fUT=em)`{zFx$}fOrAW{FTve58`4jKo;-fdpW{>S#8(5U?bYc( zs({hGC?lT-TJz$U=rQEv1Rd~s=4tL$c&Z>*b4)2t;kqah|MSO|hl9Ty@|MNWa8syl zec_L(PRk+4ghi%PzgV9~Scq;YiA__j3$?52dEy;Xh4e4yxZs=7DT}7_X!1|(6EDS+ zsn@XHQYtLrU3k?U`AF*RHX>6=+1+?(K zMW1uqRsYLcZ$E;t6`k`Pg2!wV8T7NG{sv`%(?<*1)!2X7O=lXP_b71%G{Yvl5tfn^oHVCP-dl4|n;El2Fom>3gh`HpDQXWMuy1p*nA0E! z=+13Iic$qR4NOR)*&b1o9I;;Tz#C-}n<2EPinY&(q$_jrwz}+wq#ki^9oHR?g48*vZR8*7fa zogTGP+UeRsKS{Xk|Lz{$<1``msJrJuKZX%95=Nd{!lncHNmpL4Unz2#f$<)!9a3twEFb9|5szZIIJ-kr25(Ctn zn@k|nInyNiojUJgQaBeJn0ut$LX|m<>RJ-ISq(UTmcXqA+d@7EzOi|Kje^RWg4xTw z$;D)g5@_h6bh5bekJlTw)R*3s4> ztg-8n&ik8=m!U0$;ysmn%9;TmT2f>*r{80h7+28Ap@g{`@g#RLtafd znP+W{H#2tmRqYg;g}KHaFylZKjQ6XjmWO~REqM!p?4avILuOxC);M4NR#a`ZNlDc% zIRPPgG6RrF92&I^FgUw6RnSrg-x9sOY#_ywGtwPK$%~~Cm&ma(JQ0jE>6C`%{Y&U0 zr1b}QA`9zRr?F=2LQ#>9{3|qHLsfY%P3v@-lW}gy2V-d;L9TKlfx5^(y7R6$k5+dxi8PY57!R9}8_(v?o8k3Uht^nQ( z6dFm+pPncjzY@6&*QDdCT9Ml<@srLGVgB~e5nCgnYK+AfI%Cxh)gPLDb#LH)WVX@e@3MmBl)x)Q&m1^Lb6UtkW#hwPEbk{TAaOu(mTH zui}sS&v)r!!q^sq=b?<$EIK4!>oaeE7`m&+V0S_jExkCzO_|e&k9}@69M{Z%t;- z{olY63knCTEIv?ly!Kg?PE^z`H4KT|$s8s&=r&68WgUoejczbBElpDLNV_36skSMN z*Z(uN1`cbDxmN_MTHb0+`g7u(=?=>?e8y)*Ug{>X4d;OZ=^W@Yde?(0$h)n0dfY%N zb@(x>guP#jRgezVFG5W5KTS65wB(C*QIP&w&%2-G?q7ZPq3@%!KGEcVK>s8Ll@k3K zXr8OSNBqe5$bV@BL+Nq)e^~%GBVFDHd!V2{9{{Z}16r5PvX!#o-5eWCvaY{e5~`u8ti;yvA7;Z)KJe zk23S-_b4U2W@&<6)M%!AWRFZLE$trFj#Jjv3^_mE8tA5}14$nTX*}tMUhv+d&8tjrqiWCn+X6CIYm{Sf|ZYLr-1wXZBZPe>$&My6D#>S1UZ1{R_ zoP-}vHF{yTa-3zh*&>2vn>iwfmGC@bWKDG9IaWXG??i5K6zRg;0eYOal#Cjwi$vcl ztuQ5AeQTu(3B+)EC4?+`DQ!*x(L+H4%*82aK)YP!L6=X>n${o;IF&JaxL#Z=On7m) zS#PM@=K?u(mWvO@=_sW4?y@T4$Tbu`N0n_K{e~kjfGI}E^z6vDZ@&u>SUw|LAeY)d z#^_rNYxX6$e;iIbTV=r&d|(#ZG2OX7WZF!!r%#N&V7gBf#&~#E)_H-_wga{s2?kVO zqaKa1T`wmo4kYluZOdSofy$|0bW0MW?qQrjG3%{Zy#FR~*Ac`8E+aqr0zRq<_ZJ;h z-;4Q8qR%eaWv&xbCvLKc{L>Z7M{oBRS%cx!meuRsv_kut+X>p0=~IV2*|g@-P(g7s zOI)PE)-{NY1fS0V0b?inQlL z>P?DGUXUYbN^~NcO|p5r=ZXv-Zje~h?>TGJ7=8B$Lurdt{!r@kf*OnRQ#JA6LKA#E z`*6XZz7ox={OGIWUJESlMb(cUrS>LDx#uTd)jr)_v-t1%vkM`U3YwB4v0mCI8u!P0 z{ds-pd8)Bt(-Pi&=cQfn(}WzF?RvBR20l`?50P1WZ{_IO7+R0TBfZdo1aMfe}>b;a)t@|IAxENAF(QpJ~(3(b*$X1MqdtQw=hxr`z2z^R@gI$Wcj!bGT8l45_bBNQOWzaTQ}csQ^ z1T&CuJ3NN!kzu?>R^p5b#SC;JbS}j8lckp9uk}{QkUQdgql>O#p==Lr&P8T)8C03@ zK=QDq?IUMZQYRi!>=Ahk^`0@h__c9ZmpLl#MmR0Fb|c=ljqE5xUe-GFu=}Ru5iq;Y zg|(OYf*aOc;&sR#f9DBJd-Q#DNpw~0+;&^7gAlq}_KXf(1@MF>gCG z8BsG|7B}{7C!6hTZSz5{Et_5(w@DE*1Kt*Cty0Nl|vnai0BE`>755 z@iWxL7%6L(@uyG1Uif3FKHRY6vveLjn=p~VGvQ>*rTCo3)$C3om1MJTVm4Vz?pIJm z8_NA7b5ML;*R9hCsqiy=h(vWWJDdlO&3hj9z3aWxcKv@-JBH8`s1P?sETu96Z@cxZ z_qRK|+ryuv`m zlFKbO&>GNXG%B~}K!8MLd^?xxe+>;Oe0fgD@&g4 zCzh26M3S)$b#z5i9zMjO1XVrGDmebQ5?I_G-_HXXr$p^IPGhkB!v>y*iug9ugw*@c zK0MAmFIOc_L!usz|12;8QCuKf@VIs$OUmOwAH(C{TUjoJ5ynEEN_cODiSYy+pfNwS z*q`s9LgH{!J&(Qf$zLNEcN~6aj!vqHk$Wh^w@3PzdFvq6+vR=x#_X^ zo}cKv{f9RZZA^h}?>>UA#Sw|L`A!9qCPVIVhZH#Ltn&c;LaPlIa_&2@Vk>-rF{;>~ zxoN=+>3Flu+YEWbswpFJW-9)YE*wOB&WOVwR!V=wQ7YlaH96hFVPHuZkVpr2kg&@L z^k%8?RIW2s7UE#XjuON&S1ZnPcq}kc|14QBLXm5y7qSg=qZzp9vgHo27MEMAnaY<9 zF1k=%n4xf?<;6z#gwkY6!kPh>jIer&zIt1Xa*sq55qRkaMc0)<+%LUIm|baKAw&ms zlvgbELyLxeJ5%lWbFh!9ef5u=olGWZ^VKPA;lGM5)i?bc^*Lwf<((mei+_Wol0BEd z+j%S0=IK7_%*?e@GwzzyJoIiXn`xWV^98=dXL2M@U`(; zrZeiIl&mt?$!(7uDTZb-E!!Dkmv2M+C4b1ei=j4~+ccdv}{&!cUTyE>Ae zL@QeM19)S=OgX3sXDBA|L(XaihtEN;Oms>qF#{gUW;Y5h1fj&{taavv<9U%Yf7k%#Bi2 z*uyEzG;07e2#9*qzqBKa!oK~7dytz5;W9^os2ogiZ*K9`$0Nxk+Yu1b#syLTbYAoE z+=(5`@HQMgU+L!XFgx?kSZARXlRi*$TcG|QZ z5}O3B02cf!YENy~Mm^s_#(9jojd|%g{JQ|8QG%o>%fJ_&j93 zM=V5dG#TMO5-%X`4~*%Ixok1fG0Dz>fMHVzX!=c{!d-@O6pI{@6 zr;(eOfqFPdQxf5#uw-snp7aW%rnw-R=z6_vmLZ3^zVa&AhMZqTZAi$C8ty~$VF*1i zQKE~Gs#Yi{(kc`Q6a+(zU38S&q1AJ!)%QluNmWPoh>5&|A@93!st0xxzu2}AxFP<( zj~X=u`fVZ4bFM>2rlL*hwHH>1*^Hd8^>{f6>#XacI^Pdf>SBwdCj{TC0J999k;a{R zN=0g`t?PEU&i7xnLws^5TFV7|RGnxP2;zs=Gn6bRL=s3Hg3}?i4n(St90CZ!y{$ge zNTI@bJDop-Rswi^(ufZCezWxUIJ=BBq)Lk_4dne!c@B}6{oT*aL6R$LJc}k(a#cs_ z;>{YmF;1T&N6Q$8mM{>yM0=IS@I$@Ldxg5+{Cj^Ibg6+J6=?|pc^1Iv?iC~bU=-W% zhiwztyTtExX;(RX#03MZ zCr(T@_;znDH<*Hl8b{CA+kBle!`q>P5&j7+n_&Vfpt^(G~|r5;t)Dp zo_ERDJlXODl&S1PYq5on=t;oraRQ-B!1z>(NZSxuP>sXL$PE#SS_6;!ND05^I~nI@ ztfE5R9Os92CiX){Q-qII?+I2^8jf#ZS2o*Hx&tzbEe#H6&-neZL!+=%LPcuPp^}61 z_ox#Y$(6-O!+_IU;ZK8c=mEE2qSL%Q^&JD)Ff3KyLaLmnB>gk1@hgUzf3YmUK^PGb znW5}xY*!@sSa${&(}$1$!p*AHkPmW&Xng?wzci!@bZ4 zR9e^J;`b=HeaiUPshwg%tQ{P&Sf5tgTNDp6uiZf*$VZAw>r`M zQ#m%-!j$Zn>0tP2MIV)4(TbRkqBiab;&H~+zct$~VS&RnPtf`i)TMguVUfnL8b}nd zSK;9ObxIU-aG5TJW__^oZo62(Zl&&IKtSuFOPgNSNM7@9XOwIhTo&!(|)Uu&olLf zrmOH>d_>UcPSr-6zAC}rEpK1ijG;GuH7YIxwCs#1Bgcb*1kX!mE-$@qFwVzXPB~F@ zc^v2#cMTPvB{eZtw2(tJ7|r(5jAmH>#y-q#pl!omk{-6up(Ywfk#OgC69=|1aW7`g z1|SuyF&rd$zOl_7WIm^evDnw1$gm3Z&T9)9YD7&JSd>a`3kCJUrpR8--bl_vF&L5^ zZfkk1J7c_&SffaHTazyXVKKZ@8ZGK8(Jo8fe>xyRS`kUh0 zlRXMS*73B4{E*?EHTE-Td3|wD3-LlG;mKn2Ys72}S6cK5XTNY~N=%XYbR>ZcVb;Ub zi%#935RY%um6P*zU!@l-%Q9vR%qkjtIX4~G(vCZHzv-{Tl8TPJ7(6iMWy$%2I-xd) zU5wC_Aj?aK|Yc>3<)cD7`C$Z$c5tqI~&R`GS_%im~Vjm9^M3Sq!rV@)D4CO6n zp5!5por!&{ z@Lpd0^BHrE@E0KmuVGO8iF}3`7}|Zgt9nB;cY9Q5wAFk=9-UzsyF+O5QMnw^I~j*&RR7fzXx@MbP4x&!;-o(7u_)6;2& zy%I;H8@|!?LFG=2B8W%g{OTyPHii!-RZgeOC!7A(UPuZUQ&%u}`vSa~c#^X;qudLx*ck^+WtThCEko%eFWS{Go{AiwS;enEZP>OyMh}&x3ngoPFPFpE{ zVyKOkq5w{fk-u&Mo`ofnp%^B9|z&pX2}*X zg~Bm$)|k^tuCHW zb{54KAvXyRW84eiitpa*MN7TrCAt*+^6NW2#df< zgWD{jC|}_Qj08P4Q}nPXFfjlFViwXAa3CHC8w8Ps3{f19Gkj4KQ-Si%6t8Laiei&4 zs(xaAd{ga+C@h{RoCOcHGF+eA5qe zhJyofa>sZYFP|0yJhe=4MkY3;m8aiSaI6Sa8ndy^_wFUNJ7Du)SHS+$$1K6wZRY!)A?vZLK*Ss6~V8JUe zpovHr|{&r(Qg;9*oGfdhZboy0PH79!(Hea!ohCfP}7ti=)t zSuYSUd#^AdBgYqQ|Hjw%26l03d7W!F6L4@s{<)cJYob0qwRSfUP%!GRA2@i@pNvxt>aD=N$)wGx4`7T+g#M-;iGk4eH9lE~I-sG?O-dK+xICOcaS z`g)@LD}6eNwTWebvxa)>7wcRwlNmsVHMsTv@O4%}afaQN#sVS1-6c4|-6gn(;4Y0r zk_3@~Jf>ke0T&(=8)7?~9c+j*}2<_zN$o8n`7--P8=u9m(Qw@qMDua(fkU;o$cb zl8?@b13tM%2Mc;Q-&^vs)agZkbrtA7jJchS`;M@@sON$gn=(4h1Y7L$(AP?oB`WvC zk^iuZhBr5cNI_U2P}+y9dX(()i-rGin~vhSjc*{tByofVL3xervEWa)#xBG09kJ_eAlm!20QuJQUhQgKSG<@t4H*$_?7r&M6TLm zpDRiRhAi6rJ=KZGTw(ZE2Cf{vs&`nx0BTfSw7bhE*gKv$*??N{P$UrpV$CR;*e?qf zpRCxbhA!cuzE~5-`fAl9TXrfCSrc*#%B7p=3}i65jPsk!PkBzW3R;-*g5_c2V2|@a z)9XdjmY#~mNIw6Sn7OpPxRmtdW#5Ol%=LJZjD|Tp=1ZssD;{pJ?8_+`Vj^-n z>CF)sJ}tF2l`YrV9L4xWRWvGPNXqC7*OTamy)==Qz^qalp`37NJPswn@((>TbxuXa z(8j|Om!W`+x+VZJ#ZQqq#9pDchck*p2kBu}?PX4_(mx=HNPHsTjm{Jsd9z- z(I1waJB+RwumXSVxL9H;Qt~yE4+a#5D1Kw)0744O^ycyG&OK%~?8TPwtB9sw#uCZmgNj!WcFInvv zrpriP-+sa*HhNEU6b-`Z3bk33WUC7?FoZ&vTFA60HB!KHh~`tG9mUhvHYPqx#YSQo z`IbCi4R2|nh9Et_Zj&LNX}ygZ&V?I+;2P0t8F?w*`6~qx{ckS%4#TN3h_BeFPH{Y#xQCrIYiNx0VcAtPwXwxca6gA z{C{t416WxMbB=~sFmnR`S0(CB`kz(mRV`J4&Zrts`YW4zd$!J)|7P2^6E1-Ve8Q`% z#xlylsrKV)_?N<@eJ=^!vunHMzZQc?EQC9rB~wX+sVZHo|D+3e?yp~OOLL74vfC2f z)w%ML?@P(1HSy-ci~mj~&)4PNluNXkE*><+6yJEkt>N)dn6049qol!afZ_lhCWw_q zD~1K4?Ax+xEu*6`bEv`1eg)0Qu8%X=gqoSI&qv;2QL{bf$gs_Y-oe?urXETM;@inE z9TxY_|7e4C>cz`90Xh=0azHAQJ`EDC?ha&}ohCUh)*uqUNC{X+|CubbBE7l8vSH(Xr=(6#2Y5DuMKG zSGk{y9`4s$!@7f|*lP)%*F)yuW83$x)X8&Dzt_cRj@=oJ9jAx$#bTiS^w|5SA2s9F;$nET*}tiMeNrR-2{fRGQm|&BJohz5yps#)v_|b z({Q0Ps8J12hE--UU4Jqq!7Qdoj|4?6(^hg&je}(IzluzM%S87H?|!BrGirD%V#0V2 zL}#^lT}ydL$_PqoeE}x5rGq1pgW>o#opnQ6u2x8K^j4YcDC_DUzetF1eb!Eo4e!vh ztTzc~rHlLF0wivvPv}5%NkVwc5FyxoNQ8JX^01U9TiM4C>;m6{@)Naney2aGH1f6V zjC{(0wiei5smBXqgN*?oA?e;`cFCijtSlYisf+VF(N?=%_T0`#H=k&k+Ei2nkPqO_ zYPzBYhtEl2b-9-+?_+p#97vH2vyzvd6_yx{nII?oQ0@AzQP5z(F~8M&#p*r!^5VOR zD+LjeAdOd9TW3dQ+K|JwQa9-&u6Y!gxJb17?#@GZKjvM3QG3ZiiyN_?rke!CjGI5r zldnCe&04rBh*0WrS9vmQH^O6YKOURGklpYZ3vaB3hn&*d#>iaw>LBB1=?KmljMI`43Tj0{&m0T1CXesQAeO3=W4|3tQ&>w<`+`XE60j ztR3mMOM}Um!;FurXyrG_ew%3R80Xa1GDV4icypT^2n&$}6I3XkH}PD;q!jS2^NgYf zi`1gJnJCutYLvI--if-2s-1DE>-;9?jp4wzteVv+f%Yd4MIE+F2pu2pkcy`r^MzWH z*&sC1MOp*!ket8?`9y7u=3g-_yMAC8GuUT*#OE9bcJH<%s!^reHBo399i6 z@lwP>d(^n&{q5DDesB)%s)}~;f>>-v$K|eEdPlDWp$8hZyXLhqi4!F+?Pty0L?n^V zVzouk*voxv!u!=7(?3yICMYZmlEn=XDK`(nCS|efUp9WSw+!YtS)jU3gMN9-Y?z>> z>3?D}{{Bf4ZhD628crN03tJ*Fj<kopnD)Fk&PYUy06K#dv&44T3`ssgd$N3Vcf$ zMlu-9@qigoXKo)9c^pp6`nvD{WYjSAxj&7p=LD;J7shlQfRo;t4*nHZS3NihF9C9O zF)gawNc5)q%`6_60aprR6Axfc;QCkQ2tw<;>OQ>Z$bbX09M+q`?&nH<%x6v5+Y?7p zR_9ujA--y+mi(A2Peh^Tw~zh%Xo_FaW*mX*+I?Ht=>wI~^4RY0!y;~y(LHl_13hlx zxZODK!qgO3{LSKI*G{Clr5$%(%Ak)Iik!17vN^((@6}f9EK^m%@AbLpC4PyIlrJN}OPfQ>o zmPO&8TKyZTEdJ`JeRPkcGtXrD2qm>jh2027%hntRsI(haf>@iS!XuA(Q+6W}Glut4 zI9fCZm?7FE!fU@s-NvVJoa8QP=Je;yN+2JE1IFD#N4>@RHBJzhC*X9!OL%o3z-B1b z{&f4r;|!VO5D&-rp!`Jo`3gKJFeY5pe%U;V@F;O+>W4=g^UOr#rTcv>)uX_b+;!;K z#Vl7K*#h-dKh*m6r}1vOd6w4gqUOi{&d`KtbO*j0@11<>)Faq=HA^u*=U;TpG8RPI z^K6aACE2O1Tywd0d0a#)c&)Ew*tkP#@mp-S=(F zFOh0-O+_kUM7afWQwkQBP|1~rq9)OE|q{w`;{LLAO9zwu;h+&RPr&|&pf&Fh&&DSi>mI)_hg-yaciWo!s zmL|r3qzGxa07M%RbEshz#s0~*ZNUZchHgfb%r)8QdVX0b*;%H-(_X zDw*=v7Q0%m9iQgV&hI1hBt|xO8RZ7k^s>A)(8NThi*_CCm<~I}iZ1^CG48zp@;pMJ zOFqHqX}x^us_HDd4E-A1c>ChBgue;dZ3FnF9B_hoPuboxhN5@WY?*AsFMf5Ce18&a zS5H740Hvg?nfni;A0P@}qk5cG8fTuwIcXKLJL4a)-0*~;8F(m=9&=um2|!u^inQ$= zARzpX`~40}^v?1%gKY;bIL|Vo^}sOiIU(nKKMWLm z3ew2pK*BLDN^G(+|C*w5U09VE=sQ3i^<%h@f*$J=$d|61!FD;y%cD_j(nASF3{7yhQHSEE9+>QG@z}0IbW;KX`|9y1~ zGc@#&h+5f@zb&{jbBryAi!xK{70Z?*umIjZJPOEO!Hy9|_Y1XgBoF$ivM<9RqW3h7 zY#>nv+B;-=|MrU5JZ?Ld%&bFS%9#w%0;jt~9E^<#c?Dg+* zGLpSm@p{XU3aip5(3J2_8m>w)Y_cC+ZuY-}5$$OInaZ(R$l2Ri^PT9TkMEFAlH`Nj zd&u|u{MBJ{&C4~$(EsJ)*afh(vr+8i!(gu4y6<}1(K=d7d*FfnTIGUgu;lADLdr{U z&Bqus+%?gh+1{KL;K0hl+eS(~2Y#Y+k!H`xc@cNL8S+&)B#wj~vJb)KTJ=J`vQzh^A!B?<#CFQ$bnKC}Zo)O`2jN2d;u%vpUsnBW z>YHZD&{L_`JB+>A1#TunJjh4{HR-Jzl<|TUqWFkd--}EEHI_bN1Sn6mL}D32bmdFs zkYpn5z!X4Fb=lkwx?q?6yAzcAQ6x0c*wsSX4v5$R1v%qv;9o3YW3XVRED%1r^AsLd z*Xh}J9OSLH9F^qUNZUHua$W^$%f|81pOVEEY`UF=mr@(*Xhw$JbHE3ugM&~fJ9hz? z-k5DS6Pk-Fryg_GdYV~d_gNuhi!uiY1H^o=lRY3LdArT#-Z`#o(4p%*ZqBPX(zWk= zbc|2)sL#{u=9WOF&lUI9Zs0q^SXtl(-|WCl#@55z66M0Q()Q=!Mo0DTn@v;ny-J@k zuL0zH_bSK;ssB=nMZSEdh0d-FJjcy=P1rS}0_U#M=#O{Z%)^XGO_*?@wHoz6ykaH{ z9t#y{t{uDt0oG7TTs+MXrqhgK+oyY+hkpgOeg4-o=g8nL?Ct6CV>CEGJi0xo5s@b*EkV%Yg*X0)5 zoL1Qu2jQRrf3&gP*niku-nt6${I48l)7=_8ruZ%v=a*xqCB1|$9^9}ZMu8^?C)5-=^uEv{y6`SxlpjAZj!v`BCpGCI!B*+h3uQw}z3?MD62s(|5+uYXus z_&r6tl*{WT{&|I(U+u>EFdYge;=o=$OGWIe%TEbEJMcV@bSGs7cvBgV?TK^|pI?SG zQ#stYJcdpiY=54s$Xr0pdHbzMJc37Q&fowbWlI|{nl%ffpf`jH!>m}N6eERMtVLdX zAV=(PsI)JUHbMb;QcKhg8;ft)hjRaZKxlFuEPkoB)yzQm2!Z<4boxoc>*?=Mo!?v_ zajL28ZxRKoPPQgv7#6bNP%9RM_&+^k#&xW6+S0nS5;_#Wcx)?^Z~ky5^t7!Q=7sK< z%?!zxhZm1;!}3v}aXvKw`9Q;|Nkjpb8W0?xJ5<7biXF=(XXF@VxzAb#td5!J$Ux&D zO(Ei-pxC3(YmC4=1r&tgLeK5tKCcu zwYFzL!BWrcAv9x)gx|GO)e7gUHG+#yt(H}p#kY}Fe8n16;ipc2J^A&bIM5Lemej`2 z&Aah?c=xT(uQ+>7IIQg#RmtBQqMqmr!%imDUXUb0UXZA={|s#jAm9FV*PZO)gGaFy zEPgIM8G4Q-&3x4*K|9(+j1!{f#>;tjAkE2nVaR-Yc>ipEt>i4##`xrL&!0NpclxH$ zKa*e(r`R1vG47fY|vFbB-&D{ki(gTG)=hyAB|!r`Hte3yk>LFCqJu^b>vTJRPu-7m^8C= z5D*J;v{)ctvPf?W(fwiYs`|mbKo`Ljt=vnQmS)g&c>ZT<$pQ`;15Dvx<&tdQW~>Om z%##!TDwcqm%fo|kV4wz2$JPXKLMKI&Cq_l#W?xlT^rNqIY@*6;IWUh3jdNzX6O$@G ztfkE24nOx@sO`5Zot)8o>#7Ye*(TBb!@Rs`JU+1;zaQ|?g?;8ZIF`LA*6`gYxaM8J zY2U2y1+FfpT>G&)DL}kyQy@`KjV|89^X44t@YHksMy~EOnOPmesaZL}-i^zT+Z163 zniix7KH<+RK2_h(_wMnR~G5 zK)e!~4AS4&!QtG)pvLs6B10)P%ek9a4z_MQ?)DX$O|u+YcFhMgmhD;1WNI`Y6L!}# z<9IoRerBvZ1$p_W)rfDz(FF3#%V_IVzOSf^H-Cr&R{L786SS-6p{V6jAm~+##x*h~ zM@dA`uXA~WQn%m!U`nKHJN)}o4lUKuz^Gr^n=-^q0w9bKdj-&LW21oVE3n8fu7p|A zIbdKO+>rt_1mij{H{-}UD$Jpz01ID{&c%BF-CI`a5vx>{R=pq(qVAs+^27hV@2YC1 zPFvSNsg0XxtzT3^Q;6p`)XBW|7qj8y7~ha{L-N015^{3TdxiiHmZP&Ys&ZVH!Kmev zM(x9`5hoVy?Di+H#+#RPE3V}>ocARE9>WBDf;t76D_K~qY~y&IPNlYPLb^ZPnOKe8 z*V=!SBS(F2Zbs~HPVHp24^59y4+P4@9j^~v-OtzMFmi2@aA}gM#Ka@xenfZPHWp6L zb^lS*QdCd6jS_6Kw#x%tzgED285!yG}p@wShuL za*5xP-_$6mJuTqrr5QwcwPRg(Ej?iHW*mF~M6pzUW^tZHj2DHrS0Tz;y2s#nLJ&X| z#8q;nU13U?&)WLUCCnU&zc>I>~WsWkAq=W=pVzg31z}ljl9_+JqxWND}Y^*QxX=})TjSg5t}9j2p${8 z9sgL%=LM7jr_!vgrz|Svn}N~aC+|8Es-CNJ!V}l7Y zoH?r)l5t>r4R4C`@FLW|L|1=WI+SZQF*6Jxan#ZNrh3xHKIBrN31=c^9XG6-O@br$f|hfT>*!p_u*3Mp zCnRT=bk%|32?6KbZ!$*!hF4-HU-ibVvGq*g3csP8z1#O6*s*z%{j65MxLL{ZAg?oD z!B*K#`S7Bwi)*2~Y_001ZM(7jvEr)!WY}UMlPm75pLIPkhSd&a*C&zCrfXi2(V*At zG6SjaMlB2d)gAFrw%*Cj0so{4d)aCQtl9>(RcIU`X$`e#q4F;3g(2(S>6Ce?zYcA$ zR}c5xTn3y@jrb^cG1=1Yy_`}Y7QVZzQ9gII%0)goXO=4v(3mGp|n z%XtV`)E36x$P;zcGr1Ea_nBc>KtBry4pnprgA*OFpb5h~U|<5)G#lug>ZEKBCE>{v z-0+(Tts)0uV%U~L17sq&*KM-G@MQ5imy_S;_u5(v`BwCY`UxSC3}X!E0k(CVqle6eKP1Fg$(B z=rqaGJ*>)8%{pN@*XkcwOT47OTXN#0$HVMm)^yQTlQUy{wD$7rdjTy z|F8mMeNLZ4R}w-1IbRh9T|1R`!Bovv+kDa+js;{v8yPz89M#0C+|X;}RekQiScq&b zcs*cMs=I9+S-<*$ksUGo)G%{|@c!}HPOUzFMR=YuBKYk+u>(=rh%b&J`HM6*6Pxieb!}Ou% z=W7oXZmil)SaiIVqkIBnnKGDCSlXf2CNkkV?xF1SO`JY$LEcw8`mGlr%rWd07V=qy zzGR_t;a^p%r_6GQ75g?PI>k@%Q1R%6O!I*V zU0}HW5%Nq=nhAWUALOl{ zC2JJ%Tmo;oQJ9U1-y*}iV`jlAtyhq+`TBcSgU-}?>smS=f^Dxz$_a9pdsgpb->)XR z?V>M{gHzGDoeQ=9XvZKCRy8EG|%1Uq(P5T8_3r&@82>fgsmSZzuo^E ziTV(`*z&YpgBntPu`9?|DHF<}ce%eS^Q04pB-9U&pkuIk_l0_(wZlvQ78zQ^(WlML z7nv!5wplxQg4ZY1p3_jI9HA3wX&Y_(2pZ|f(YtpcQ~3CCyy)^ z(izT3?HOJeCxRpqkT=q@`BUzP4hF>)Xp~_NP}(g!=WbeWa>UH^?WQeh7}XK?H=a$aEhCICV?+~dWKKhRCQ-FODwC)U8gb16s2jVPW+k!SFOZCBUqlE$0IfTFnX3K( zbu-Z2I;WL%u1lZ6NpG5yaaH@hF7t~JMqv&6N>|Qi-~q?YLsOQ98_%iNjozyMiqDkY z#>!GjSE=c&fU08-UX14IGmx4DCabITJx1PgXrK-ws^d}7u0Z(jlLoHnVijE5@ z!143bjU`)se-O^_fIU;$FL*-S*tTLn8Oo9`PY#*A-w5*%3%+^RR@vY7C4XQCkjSU7 zE1yOfv#EIVC{_YeDe27thas+(k?F|Ucvb>Jx5#P7 zP`{WkX6EqzR0rU?+`J#QGRuyQ`Lg+|?e00kyEo}orEzA0#|PE4!S>$R?a#Sl=WUu! zE%}Ffg<{4>)e(<+ZrTDkON~1Zw)o4zjSGwvDPGr&zPwT=9IM)PKDs%)!+LFs?E73N zY+5r#Ib6WzM#ZtzR$Eyu@R^XeEk8~7r0rPdcAI9O2BLjR@;|lx`eD9%%F?)Ti=qy>KXNs%oAf9AZx+CD;V$|&zuU)VN{^fO zzoKwHKf31yN)Fk1RVHVnyN_si)uF>lWbo&@oK<`;epRzO4xLnTi&6=6nW^(e$l{a&p7 z%*Fh^*0BKQr9pUU_ z(}L9Cqes-|$q2CU>RRHR^<@H1WZR+vqio^v?)B1H_tl@w3_TxAc#_CQ%cVA087GAh z=lc15LT1w66KO3c`aS!<$}DDjKfE7Xe^XleOTl@CJFEJZ5!8CxsYvz5*_Y`EK?}|O zY5&Fh8*dTCE3hJPgkuDS8gnHf>+_ek8d(3xh}{=M9BNGPmY~63JM^$ACrX+<7hk4w zg(~tpLJ4yt@~}RqN3O=eYo)%GmEzw9U2ct?T({9d%T%_MQAKXuSSV)q1shEVx5Gz# z6yFo1s=FUt9}M0!xeii%GoVmlTE1)2_PaL)UG&K-gtG*peW&VcHt zM*)m5y<~870|dUNQP#O{3da;Tnc;oGQ!|7I`s6E=1K&dB_ND!(;mEMljpeOS^5>Hf zO}H&pA@m1i)b#y#yK#*wx)`uUhCabogos$s;=ESWKJ&4oz+=2QWyA=`-;PAxWq$`l z1=QEk3!Jcj@!CV58m8$XrO0v(2>TpZ50v!HJ>?|aGYBN_mXtl#44mGxVo>N5W-2iB zLk1p>pUY~ZG#bk5DTRjQh>v7hg=|P>u^D`i4zH&=7%ueLU^fv5AL{Ow*IgPTfxlo= zW3Ku918dC5oon~q6^OnxhMMD6P4RGv?VOhl+iUD}S@`O*XA(Z+8hM`@!@GJ!83@#` z5$vUt$j*yJ6wB$`E1q7dNCByNJcvLoLhiyMj2W(h{2<@Tz2lXNp~+}m^ITqd6f-x| zc3U1L5+gGN(QJV}U-CORDRs)?JdIs)d24h`zN;3caLZ`0L?y$ny|eNY->S4f@%po4 z>bmcDc@(=5)#va6{A3MZW3R`wr9FhnSmc3Ls*FcZ$CZ7re_k3Fu}f3!vIfXlL=bU_ zD44wgQUdRzlCC7QKFYEZ!%ZRzdD%KqtkMWq$M~R60*}QLJk+(*D1G8ErSh5NAh;-! zX=YObYVUMtyg!h=bR*d)$|$PvTy>OXRu<;jAr>3C8P^+IMAQVs@p!&zfMaMF0aCc` zo05CO0=08MGRA>_*J`|jLc?cS7Yd=q9iE#7@ql8+`KO#GHo?uo#Faz`pwv4bJYXhy zu?8JtFD^iahoBD|>bY1<%`lsW+>u+qFn@0*uYw`+SJbgiRIvsNz1rwp z>-Gs(5*b7L>2n!vdXr~DYHVR_erhzCbwq{+jGQ)&7ad5b?KqKldvPpoA52|FpZ1=H z*@qTK6%AwjJ2%)=_qA$waAp_qylWf~!pWnGJ>4Dl?W8i5FSMaS)e69g9i+x2Kp-hi& zv&q17rIk3nR5+Oa3n&ei46-CB?0})=+EL?lpk=Y#5yq?G@+OmvlfauL&!o3ffJ1Nm z!YmXJLvHC<^dY~Z!-=AKLio%YF@9-W%I0T?FIIsbc&MqXCUA;|>PK5sKCBG>Mn&R? zb!+~{3(tC1(br!#`c=>n4qM-A3)%YV`4iG+JPiEE_NTHyqS*z8xLR8_=~YT$Q=hn; z__=aprn;p)ynS7qo0B@nju9@OKTICq!Sj~0)nEb=SYQ=zc20lB?Qv+$8+aGcxKu6^ zLa?-uH?@>jevGPDJ#|8{NHjmij>GeHN2DPF;lPo^y z_h*JQxYn0ehKw6^ToiJVUU;F^Q!xxXP4;u+PH7?k~SIXrzGMqeBo%j_&*qJPf^k~x?EQXn9U8TPfzWuXEU zgj9rMSq}*jA4;pD>m0*g%q|w7M-FoR_NP<$OGe!gQ2cd!rhUTA?I1tAgh3;ar=ou2P$_InlMk=98<;5q^2t zn)#EnwcB7E${kP(7+$YAp$0JW(t;IOM7;F8fkQ6a!1$?%ZU3CB7~qu?deMCKi3_&d z+C`DifJaiRt(6qc%bew##$sKRin{`T$k888~3{Y?F?VrH5PyVVfdso}{Z&)?6nw5A$ zbX=mV&X!t`#h!TDR3%<={!S<69cJU{7rA z&(^_wt0#3z-h!CyG;zjCi`>X=A!yCXK~FxK-fK6|I5%U2mbG@@XHOP?kzS3P(l`lx z5T|IMHaPaPxHCC7{v~xjqujKJ<{+W=?)S?~_F)cc=n}?x_$D3-p(A5?lilbyVB4Mk zZ>MZ8wLDTn1c3<&GChJp9@(azOOX#1(9{lm2%_SsGAt1-kW4o@~4 z;2Ht@^^&Fa$tI-MhR#C7klS&n>OEj^0B7BpX($AhwdjNh&>gM1^8L}!E5n+*wxV1g zv}XO>#&Nn*9W&`M@-H&$>-f~vns>(v42}M(k>TlqDs06O>eT(%T8+U6V38@>b!g?_QMl;ZTBNl^nGCNKbm@{ z{J7v#cc(hgd#$#>qcm6eTpjM2Zy<%#=i7VUX^m6-1qsC?{Yy>ZHS(!a{5MZ+6Yk0^ zO?b^h#(Z<@2?J2Z*(xdvEP}@_Q4uaAXNdkh7w%c~RhgqoauCW!BnbD*vsF7&;y{oI z!vj|QN`YX#+P6AZS%7yKf{U>)zQ(DgX$;ZGXADu+rjlZBLe_MVS^mT5;UO%G9n#Yzl>^1&h3H$^@Y= zE;EaG;__Ov3!-x&NVQ~qj5E5Ry%(B^&_h7!~64mD+XsoL%!PqU>DD1M7x6HiuZZC;)p|0f@VB#&wrJeRPQ8E_CU zKwx)t@sF6f_-yj@w4M~?zcls6BOjCfp~&qpQ=(LeJ`F1fSZj9=F)-eHxa8@$%M`Q> z=ya7M5=EB5YOf)r-H1%7A9WZ<+VxUiy-9IU3-k1x`>m$)uqfdO^R_i-wIEVVyAM81 zy(o+V@pZu31`)l8;{0!uywXAB-3s3q156 zEKay*3&{@cKiTtF!U=TnP$+Fz@dPsYiH8Afpd&(Gign`}hs_6iNbCY6wnP_L*(2rG zgN|xolj1&#me^R|?c)9yh{2Y^BaCgyza8~x>>bRsUA?p8eG65hTuWnR;C>!q#HE*E z&3XUUMGniO?!Luy>bNBUVnfhfM4wy!;&JX|8);A1?+@az%Mr zKx_!!C7wE>BZ0(8PUlY1H+n+NR!ublloy*JWG5YOqzi4#pNhW(`g{zZI?umC5Ir$dA- zNX)x}`%9-EQ+M2rA82rgH0Zk3L?7XX`)PF-UDM;l$v|e8j6ATXw%Hb_4|i%7X{09e znIoK#6JbK63q*;{Q2_`elOyQ;LT-`Yqq@4otsFTL&(Wh3>F~4MCdYSF*#&qm5eaW2 zLO~NfEvekfB|%Odmup2UF_1=<6&Sz6nrcym2xYoF@2~J^aF7etkrr|-ag#@h#S;e8TV=5 zz=+ekP9hg^o4kYyh zbKxOocO{*KoDg+)U2tFet+2LP5V;H0I&CHQyGUE%M?7vVEY`M!b|)7vwt3itc7zgn zQK+I9!#0c%{*|w8(YYUD!=n@pC;4t1m5+FreVQ<)m_XKZc2p>^X5-pm4E^&EVCIf64l=Dw2yFBsCN;18PKKOlODV1?5p42)^Tn)!eTfAmATBsd~ zj!onP-=9(*yCIKmJclmU9~ZE{9@awXEFIq+jH}vv4%z^0&e;xj|4ec=L0!sj>i}vx?*d0>(>bL5S6LZn}*FPlpX67qhoW6@&yp!qK*Fw-#u8b7# za}4XPIPWAj?3ZdUjYrj}V6pUk1GlAW{|34`{ldMt8QbILad7MeX(lPk@lNHd*b6y( zlaI}E-CmZP*Y{{53|RA=Hy`(xe&NqCewWOBD>QzLO5c2_w{G1kyDn|twqHZGde;zG zMP&G-GdoK1qr^db*fubG%d)czB1Fot7GoGvgc8;a9yj?&SIg=x9lbPPtO*ZFjX41U z*^SnYoXl*YN8xOX$AN)00HS3rI!E?Wd*CR~gv>EqRbx#s&&^VKyT+hud!|n(4t=);U$N;k^&Gc@M!Xp*U_fe$=JI^y=5BD zg4hafMf;2GUiS(2@@*F?aktlWJ@1Be)w({@rev}2wN7!J2yFw$X!hsTE$3WySTEZ2 z4!mE{BcJ6?u=(&H&p!|--HweNSQ6Gg9u7Bzgsp+un*dEiyX7%j{8Ya?ibuckn&)DoHbgRD1Wmh$@z;@TqT+8DlutV>R>Tok7E_xw!3Ee!v2c0h?70`p zLE*SElyRz=G-zvhD6DE<25XqloT%eeM;P+Mf{;CHP(q&!*$}?`%IzPBKCUAjrjxqj>qO;UiOt2Z(@z1{k2I(U|8AO_EkeDe3=Jdy0b4xFN%j+xJ} zn=Z7&Epdovsc}B9DScwPP8~z1+q?n79-slb)_=8gGyQ9r@U9RdyQ}F2A77Ls?RiSO z6B}g9E+8q`g$PNfO34K2hy^)=Dds#J>F?d2#4QGf(=*4Zr*IW}PIE&Rq)gwZ<}0k( zcY^;M#(wa;io{EsXAQX;U44%0xV~Z@q>QAbux}a}iAhJKpf*44GptoH6BOD0BnFvn zu3tR1m}8=!#w4AOute`6XX{?%N|4^BWVSEhixpYAVGI*bd#v>+@#yFUA}O1W6d}fO zY^z8`779^8N~ob4ac3ntGN{RZc{M?SLR#iE^2rD@L6#C#K# zVe;YB+5SVAMI|Vnr}>a%wl&uGTVPU-)3~OP;Ysn~OY0|nJuLUbQu&Sfwx?gbrX>M! z+7i~6s!DCj{<6FYlCuHdYXe)<%x(#Dyl`Rl`99>O4Nk+sVgoEeJmIlTwkRGXV$o-1 zK`}-s8d)dPH}tp=oZsy?`MwWlY6ucV+ zFUW~^6x_9n`I{aqG7f(30;{L~jMvBTfchA>@nji%h(gqaLM~BVUQ#Rg*!UUwW2-B# zohtLi4iA*1#P3h{1u}hK)-E9%uQ5h%GdZBamEx={K+4D%R3%Q6nsczFtESLgA|~}3OBIEe^KPHga$Z}aV45G)!`Eb`hU?s zltgECzDq<0s*FI%w@JGeI%-v<%7DJkZ5L^e3w0i9KHi{{9-!+;?^=WgJ6etE;tSny z98nCNe&4mB+`;^^r9*d#&6e0788eEms=l(%=WRxQJlmX3XNtFJsE4xmYsgk18O4(h zH^Yi+)bI<8GpkbM5zlepWuerCO#j#$YmWp=Q5q^xac_hRK09RS0*|ND24&CXg-wri zBQoGm<$;gDq8LAX#s~Jziod#Fkc(u+9uKe2%yG%a*&%0T=>&COu%H!{F1c#yu}=7u z$zjUIW1ecV#}&z5*p=V;x`e6fazg41Co2FODKjT{%J(VcKezaA47<&7zi+@yDbz91 zsCFRk4;o>nm8(jxZwFNbZ9j=u7qoS@k=||_FDh(aPknPDU38%O94RQi45_v<_F;$z zkJRe#saYuA5tje5WKzG^3>ELa^@JnBf1pKojA77|{FcKb`)5%{TRk;T<`hE0_)lQ2){fy*3{ zv?4ezJo18PxDP?lB$|nw?meN!Oqb;*1WJ~&iHA*i8GlzjcAV_`OH=gmHUmyqJ+zVZ z_}3}?0DCPL9=9%&H?_|94uEp&>}UO{Oy0 z6;!$3xim0W+R4AW`w&S}5)d|Qey!U4oL*ar>=h_EB04*m$qLVjJg;prhb(#GevPPi zEaiO+i!K-bq1YVKHjz;ym|xg|>WIWlCg{O>IFv-z0~J@RxpR)VmuNl|10nZ^X-j=s zgi4fC>xb#k|2At`+8A^(^`1^=arZ+qWOJ@h=iE|s+pAsi4~>akw(|9ohXBO)Fv29S zL{qF+>%#{TzR~Nx9>hD^XV;(4F>~}@I%}1@t8|(-bH9ERv)dy*JdUHhvmeqkStquz zuxEZ3)o>?MF}Bm}t5Mvutd6K6Y#yx46A=+n$n}Ur>O}Nz+3$fFBc4IkK-+f97nceK@mIyuvkm_Vn}sRN@f9^`o2FW1*9D}8)3facVkppo8hnOP&tCg}Uu zb1Z4{AAVC@1@N3?Cz_Wud(^8t;QjqWf{L|&1vk4jxA7$*zc}dx9>sESASqtzqT{8J z<#9=c7tish1C)uFK0Ww7g(9Gd3Qz}3a9|kQTi(l)oegFnR^~7ys#{L(J!OB!MUG2> zw;V7@78m_+&dn5RVrFVOp@NSMcA!W!;lixcQWXIR;B z4$8vu`#%hlns>7zgx7KJ71e?81F@@O+@o8}$%)eOwLu~J>RLlix-~9H)!b``AVHX#Oe#{Wc@0oZzAH`;XWJ zp7oIDZ|W63O_F0{O-QG6o-4`uK>N2eW5PvO(wzg$7;-L;R}2NN4%=vG@1#Y4p&g=e z5SD@yM|q*IhY*^rx!cB3XzzO!@Io>j zGMkb@nQI?V|LP>C8U?A&csx?-d%S-)*E9!~$RAxk3YaP8}U+sYi= z{qW{D>*LqboEb9Be6LIG%D^Bue<D@l<&TW}6(bCg-O|KCWM&_U_a#*yc5LL}rlI_>{KXG%^xxYHa6v?d$Z-uW|4z$L zLg=b@IO%Y1|3u_b%7#DyEd%AG1WeX5b5*q8afs<=I=Ftp$PBgE=Zbg?>SBLn@l>Y^ z`nmlFZ(v9PKPzEDk@(#p3HlQ3dekQccCr|K`?+}CMS|)3)AHC|e_;~uy`gN1*m{&Z z`lRC2EN7{-R-fj>N=07L#ME-uH;mTOA&a#6?QOyb+hxfz3))*v_-&%AdUmmNT@0b0 zcPVc3@C4HZj6ed;^zlv4TKB|@J|A1B>-t@F@+~1}{5;5i3F7or@C(1s_)S?;AbDVP zWvXxc#z%(XRTV=%-UegnlGDz8-IBo%!mx{2Ipuq0*B3VqK^qp!hOsWwrSpI@H}JUy zZ?*fqlNMqpko-!KpOW^XP-3C)s36jV25iW{41N$ojK zZ9K^}!_?+nSY~gCcg&7x`d>u7V{j$V(y$v%Y}=Y(VtZoSwmq?J8xz~MZQHi(+&$-< z@4Z#4Dz$6pSMOe})&2CBKE}=*ejBqt1MzATSnL{7&7gtdE60YGSwj*uH}NA_MK=1V=r&)Sa-a#T8D^Ix_aX zS^jro?pCm@dz6XG{Px`>j4dHlolHL@#vT;IK*jaLCKjm+$)#{aR74E<3D8j5@KPNCy^ae&lFuc9>CrL%ZK|#|T-=Vn% zQnN)Aes~pxz?PDBEy|c4PRt2}aWmnmeMZ(X%!>teTV>ZTB9+c- zx060Yhof6VjWxJ`u&~Ov*ZVV18_{ufFx4v`ohSnCva>W{woH*d^T>F!|3^Z^U^^N8Y<);^T zP44yRg$aAdy#%}anda`2WH*Kl?=xV@BE=Sbeg1o$(82kZQRT%OMb7JfHxwY*g}9rS z&xYh$?jF;9t@8T5V%kkI-H!Bld}5BdywuF--2sVvx>=n8Rfl0E12LL`T@9Qem$Br6 zN=>ZGy&(8RCg!Vx&28wwGAt<{NMz?bp*xI+F8G`Hg_V4QqGmD%nzc@uNi9uDr63j3tnkg8r`<>d)Ih-%6 z&kNTUJB=>5Z9F!D`y^G*^)$2AhIh|9_CzG#r#1qZW-ve@`n@=d=p@qbxZ-$D-m+X2 zn>3qAJbF=H+uHNrbrINfUrg^NUApn$ue-2{>f7%cZJET0;SO~gIZz@J2!f}*Um)(B zyk63~&Nt6l-y~0Qsz1Z8n#XNAF89YxxD)85u=Rbi-fwWrrQ!mlz|8pk=~Ik+g9(Ld zK~3x|DU>6N_QkyxUZL_Clgp}rlv%LpF>%u+(<6jZ01abbxj^_0AQCW>H8Q(s`>B@U zj}h&b5;_qthe6H)Uwa8`$g4PnXwB`E)nKLM)P%D4>k4k_t7azu~#(efo6X9o-OF*F1& zQuxP;l23^`F}~rbE?o9OPf45+<7)YSE_AbJZgpX>supfub^|!zH&CkXd^ogwKI){o zN&XM5L6fOww$j;>ZXaUEW8#H^^9E~==*uI(VUh6l2` z`^H(KZ)JUXDS?$PO|KhcYITKy7d^kD37A)Z zVi-vT3tt?mhVKwn({935ybmkA-YDZ+J+@;s=ioJdZ$lbWz$uR`;b0ntp7R6>jaV2f zaQzB9RU=j-aFa3;KT-*Yn;{a97XW9j-f|;xa-6TB=+@Z!-d0FdjG>c#TH~x z#Z}w#@BLS5U`@F`EMATdbInxRmFvxdtH~#f!IkQqgnWDaDRFiX5oE^~49zVMXuchOtOCJF%dXXC6Log=Sv7@sI8fX62@?O06EU32?_)59Nq0+!-Ets=GefCXX#VAm;P! zT(3Lr_6vQ`;j>-oq{y2O(7U;OivN258*e}U7A9xY<>`efz?r`56y1g#j<0QWoceXM z)I<^6qB`vu|EK_a2(+$dYr%g}2KzKFJQ9eO%{#`1Su!sbmnP?#CPcNL!#zF#DK$rX zULf}-I0sw1Yb>jAJ4#X%22?NKFjMuEx*})p1OguWe1U|Q#%B!_=o~J;7F&w@+bs?; zNkBJz%uE@41q{*MwUlOWHaPN-nEOxYu)R@6V>HH)o}?GB>Ie~u4#P=4kuly8aR63g&8WkxAd`!0noyck#-5=WImY1QAV}cANv1$ZGyIeCEgt=&5QHe*ZRygFq zv@MPWnxMv@1s66-+B*n9E5R_tC=?|T3m`|_74ha*r1FQu!+Fx;59Ot^GLyO~!k(R= zIn|*Ymf_r*8RD|6n*kMnvbercfIC@82Dl;>t0@74{2Zu{Y8%L(2GP{WL6l5ScsRfO zE!`Ma{R>1xV`w#XjwSKyldmIo^I210^`-nZR4@*lZWzfB(VaRs_L6sFgDK zPF}covwx-^FVa4Z_aH7k;QN3dOw&EILvFmUV5;q~#RS{yOh#X;G$9O&IJF+G4sYD# z4A4jaX|Cr>-GXY)dVjQg*~z%`5W8y(<+^!=eGRG4{#vK!dwmr#vd-l8f3zJ{UC!0> zTl?xH<9`uAAI18m6InfZQwGc;EVwi~J@967H)aauOe2priyiV>U^{QPH)cTGbT+j& zq>y4?mNO(d4Fv7RnOenTZe-0JWb{>-ZPR632YF;Rd=`%pl~7O{eWi?JGnXJUC*l_= z@LPN|n(@JW7#LNgse}j5k5YJ!H-4I?i6y3cUkzDw- z2E{R@Dd0aAg+*L(qVU~cZ`BKl9q0c=63!5SYTNMIJl2-*S-3xHeRI!<(qn9Fze5gt zMf(ElDo)}L5NT1Q|BcfGuwLw<-`%>-MQ8VI(}BBH*d|NXQNWu%tdmq)`j;bUFN2!) zO4;%czZ{kY4mz)@co6!xcmL7_?;m?hdV`;euQm~UdG~pKnWuhVARIo&;OnOKRGK^< zMO+6JU-MFP{CK}He!ouU_M6Zd;h>>#rHV@u2ZrrIG_pW%>{wv8HNoVsEe=sq-pVmx z00Q|g$}hVMP6)NHwWdfOv~Zt=s4cnmPaP%18?R0Ext|nLcwHCu1c8ENqNuf4hb1Xu z9_9v42+PWCK=N3K5$q|6D#_19V~iH4YU>GudteFtt?HD6;Y2Uf!K}IugSR6WDvINp zJjZ8rM&Ohys6D18nDvsYP$7v2Um1@ii?@`gS=Rm5m+_V4bTD+zW8h11gD>5hQd-rr z^@u!N#qs#qYAHIgZ=DYOX}8!Q-`pJUSNX-PVLlq9*K_UB1s^=ZubNHWcE=#0)6w&~<*D{}yRww?e^Z!}rkd?#7*d|CXdt zKxlvQJ(1j^)P3s*9VOIYAUL7!2poK27FP^w3~$t7Gy^t+m5&iTgT}kZ5-sf8pd}BS z*yc5uD-G9^NfyaxfzsJ$2Ayqq%`KV)6}0o$5Rn=*l2byiC^tNab-)@U)QDyr#OSZ7 zycO$2M!=PXEnp5K8iL@K3=ab-{Yfp9bVTJTyc;hQR$V&BqSWSA?~4 z8n+&6UAG6<(DP+`MVD$H^#|tmI@ZDnjI0?&*fq>Z-+mr)7V_eq;`e}s-Q`_AoWHtc zXl*?Nw$ru3u*UBu2_ESIJPtJ>h1knT!)M3RihfJYEpc)zXRDcyzg?~Hq;5hD%YKWb zZhBJsv`MEhVhLu9j=q1VczbD2u~fv^o!1|0R)34|BSZO27|d@X3p)>n7>=m*e+KpP zbD*`_=UReS3=vF}1!QQvGNXL<`Y`I1trcqb3k0$wmJga(3yR>a&0+$@{)01VfMEL4 zl1`LBN--m!BmbHZ3NXP2Ps&I_@wGYCp((9315GOJ35`PPWjL%gAUz8wGVm+iS4Kaa zDVGB2QrYnnD4iG-3XhS#{}CYU=aY;qtFE5XR`?PBM5XqVD-$ocy7Tr@vf`!YKM~_P zqny@p6HBcN`?1wE{HqEI{yS%>m&sZ<2?SiW9|QhzZFWY#t}?#S0X zD_&RTzJu(6gY~i))Rgfz|R==dkFoql? zbl%zG6VX%Z;R9*3LDHgzQr4Qr62_@!y0F9*fXBBdHmZ^^KxRO~4X1bMuUUyvr$Flr zSO}h(%^8H94LHK?DZi9dDZBZq?&dZ~gs_e=j9EOQDOrS4p$#x`Q+9veQ15P4zDu%W z0LXLv^RQZ%vnxfNSJ^zp#2#{W{y0_}ZF>)Kl|0SsP_+s674EiF-z*b&Q zqxPGcEg-%9egf%(x&-3y|))hfW#uThF&=c>hz#%o2wx#Oym%?DyamYeHr<_mf-R>)%N z6LuvgKvHJ$hA)M~nE8dFvqW?InI&x1MHmIP(H9DTP=(Y=g3!yrCsd6vgSq9yazg&~ z+S9)x<{pwSG32Qg6r>(fIh9jcD1-_>x1pr7+*5Oe{p7^&@Oi)7&I|tsg`A-R?f-^f zQ7PU|yLBZvo7k@6qPkLT=S`B??_Lrel_7C5{lB<|4fe$}{L&S_&otbN+gb1>L!ZEH z`-*1u$HH%9Q8&ff?a=9d8YvStvQVOmd+%1eYdl6mkBMP~E-dn99TNd-au+_^9(4LVU23m!?X_(5HS z@{Sxa1R5}EyR=vhLwm@IYAvKG;y(x`A36nnCj``MFI?>Rx)wJLulVS zRmKSI=WLiV$bq-G-gt2E-Sp{cAP5J;+85k(!7F}poHY(_#a@Vr||pFuDs zrLjdq>rlKkxeV6?5U-Qk8fmV95?U%WmPhC~*5%Q2cg+VZf2u`z~W*di-9iPHS%>=Gp4P+#%rfdUfgUH_kb4 zWO#a4$PmST$FYyemu9oHzTU4rfBR4)*Zt0Ys9Pc98tZxe$nSVvy2mB2hbU)*_lPbx zf8MyZS-V=icyycW(g^f2#}k`7c{#NWIlYCcW8vHAK0PA%D9x-t&*p7&KIr~9vOO#E z*ve_fK}cZlxHSyeisx}2X$i}Q&%qY!bahB!V_-o@Mze$j!9#nJQb+tV(2v`PwBUs~aV76t0vuvCAN6__$iERoi5<8>oyvZ|l_435 zVUn|HtJ)A+(ITfx_c|k`a(movxlzC4k7m=dK4r0udW!YQE&%u3SKaZxt~uTB2e@K2 zKS3WOCW~IQ7rUQmT~sNq?72W`ndH3bEmoE3j-DUWS7BDK{uE(p$qITz{Hr{Z*vX8geF&Nn=UX)t&dS~}!pp<3y;%nO0+j2CPSF5lWHzl9WV z{vd7nz+iMqNd1kSGAiqG=@@mj|H62nLw*qEQvTp%|FdDh46qr=Zy^tc z?fS-3nuZ*@G*-{&~48$sAipVI>)D17MKQKGND>ps3_<;SeF zB2S!AkIz36zNv7o?~|f&I0C#cCBHklJN*dwMg1u$3>_T6Gv3AO)L<(Vg${*(Sf7~F z!bQ{i`8Gwwm9EY61?r>5zWso)&*7g^n>DR4ng7EadqAL3dqVF-^V39}WaW^1e_qt{ zci5SE8f5fS0~s^}Iark;tKVE{<34Uq_E;M$>R2sU2}@O;Vt`iRxLj^~nRXj(vE-(5 z-5mOj6W|YW04vNNpUY04iK^wP9(*P_E!n5kAK7nm0MsRWBFV1(|G2BLQNZ1z@Ry;k z+*3U^OtGxx&K}tKpL&?7*=!pB?7xn8E3A1skf?OLdx-@qVk57=62& z%|<-LK8zi807gEU*Nnm4$!xtYY&Fk!A-m(2D@`eJMM-8vYu1Fiv}%I@qLo<&i~LMI zOnm841WK+H4WhvJBPsGF{gy(|?>IEf@N!*pB%Yoob5umO$dO{&p}U=L?g zE)LYNoq5KLCp>U}e0LQ*a{q1^(b*0tIjn)wT5X0!Xrms`kNZXp{-=kyDC6%U(fYn{ z;?vno^_Y*+-}*UbXR&uil|x(N0;lCx{YXwH4Hxy=1}jIH=WQJgQ4D8`pZw7nw`9?G zoLOE=3-41Y-Xt6BZNeA;=BdX7zhQF#&(Tcrf57zoIIst@5!Pxh8B;y3m^<4h`)RXh zX&2+%s?%GA?>+q6&peri-dRqqb8ozR+EY#!UFiR&dG{8Y6g{#o4o-evEIr`{wYz{b zg1&s_=R@d19Ve)x!>XlP4X704Fo7>=>2cm)NB`3lH}E&!YE?di?GNtv8rRQh zA1|TKcHY0&n>^0=ZjP`IUedNU15cL^}%f7X+w zW3uBqdxx4j*WsVBpFVNBz}@}|7PAoqozB+B|G?bxI(pdePAWuOh`rKXDyx6MVhrXut%%ITi%FGfmPht1T9X0AO7Gv$K)Geh%G5-Qura z&3soGkKBBp=1%$5>i4Qm!DuY4w-p0*5ZU?fS$Q@SPj~}KDMN&)F;|_mFn?Tqx_?b= zAw(p|CbL`6xPgu9`dq5^f38o9jUy923{m*kWZlj4EEa${DON_%J=rat<4MEikkFx( zfm{lju<^c3Kh^)#tDpyPOMcG{TWR1qIeiYZQYkW!M2dS98Gh+Y`XWhwmm$$NMyrsYns7G6+ZHK6S~2IFzJVN3e~v52YWCd#~yQg}`za;;$8ES}#~Ju|Ac%ay1od zuN8DHYJn<$&&`)&esN0)y*7K_x^VFP)1e+LOd?Q>4H|Hsb^Q;?Mghfx-b%fmsKIG!m@>~~LAn|?fa_ljN(%jgo9aIbYbOil*vn z5;-F)6+xsxJ?OMS-RxH!ptaMz%DBztj-t`6uyb%eWGsKuSonQU)BHGn9A)jsd zH<1wov*eZr@;JQpYQyyin$shyG+pm^%MvZk|CI$6Xw=po*8#ciFxQ{6D(5UeZS89= z*$&wrtQKFt50{A_61;#>v_-xnHvhIdCcrYTm&g3_e&s6;r^ETr$RuD6TQWD&cE?Ux zI|mwBywR-&3{$;W*b(r@iz&-Hy^Wit6Ts7OvSQ1dTm3B{nH#bN>{QF1iSlfRB8oHA zJsbjqv&8Kw#6e?%tjG=2_IbE9&{U+A2gf@tCMq!aGlKj(Hb0R(S9V+KkGx1LAsCt7 z&aBdREuQrn3xf-dI+(J@8)O%492o8+bOLekg2)ZLXwNwqP!om`Oh!u7{-%VJj&fSC z)sT~KTVZBhJjGavYILqNhs9YkXQE;Z=F>Q~BN^-YEnp_8j(eJJJoy$mY3K(ZrTX&Q z_sMxT&W&=!Kc@uH89LBg5cVyow+ZlJ{x95lFSD+#_Tvp6PS6yFnPJn*T3wiMK$}~> z&-v{yPb<8Q;GVOi;b1-0>m)zkDuPa#7QSP_7Apx@!?wEz7y9>qca3!7m;hl(gB5~}bS_Vu@4Y@yF z8$3LE&Mg*~A_H4DN(q)&f1o&q#(bbX7fX_S5n0A5@i$d1MHVrK*oVDD1seLc1U#Tk z+x?=x2)EH*kC%O_twGy>U1vByh9Mes+BvM*`G^G|x^$6bQ!b7os;&m{Y<0FkkLIf& zT>zdkrQa^>{}1W368t=6yNZZH{;!O_Y}9itzDzo^>(RsiHax{M)wlw6&H(M=Weq-+ zoUPW7Ql|?V}N50;guM1gUROQ*d&AD zPB~-jXY*_6b8?uG9W-V7 zF)$G7+9|FIo|@Viwm&`e8*J+UI1h49Pj5bZj?RDRz&^HSvl7p`ObHT(gbNV5+pitn z-;Gz#ZOK^bSvX)`JM#xeA^fM84^@ae09$81{^A&A767nZF@+_f zLiA5rdSl>l0VYCD3&OKLh(ECnqs}PY7PW7-7oFw}q@zyT7)k1nOIyVrMIP=?aP^=8 zX+-orK$v2QbwUCJX$fR({J5=&bWQxQ;*B@$mSK@`=a926&yrTKW?&5^P30wS_ zp%C}L{ejpjKqr=%c;@HdHOt1H3D|6nmAc%ol{?EesJ>UV(c+NUY=l0DiJ7RcBE(qW zccoOHb8t(6p@x2))F<)XK!i*~r-`M;NQ@ofv0$%;lS~pIy^y-!{30F!Izq@6nS%fhDL0#-aE@Ycck7WM*23H~v68(cva@3_WxyaXl@N zB49oBR$+Af4o`|7m*fAQB8hO_wOEeED03-3|BJUmD0jUfGJk&MUaqN)Y*|exXXuaZ ztUwZljRpI4L+XQU;ez-eU~BKo$#L5U*)Vnb!?OnCzBk=A-6xMpzR!Her92<-9G9VAzn1S%zh=DVyDRpqgN4xIW5m0pT35a;&G~Eck_`u&h$E|Ry4o_PMqd07WU_Ue06(N(r8~rWh zxB+5=5qCm8d4z1B*j!1z^uDb$rZV8*{)&7}_e@O{Yzi!*YWlQSq$>oNo-pvYy@*Ag z%|w|#K?doQfLM_D7dCb!KfcFXK|62-d|)9YYXWM%0_S^@s8KWbO^cbiB2NX5h=2&g zxrf+h<}!h9S|1oite{|aE|Egv%rP*3UcVw+QS0X>h%HO1lXxJg*#A5HKOl{=wW;L_ z($EC5`%Q~%tc33;{#ZexKqoJ%pr9x0!4db^YY7>y6VPJBEjPKngyHH0G#x4igkBYz z8nM=Y(4OzP4hlyM2dW9aDYDCJXz=Yex??|F9wspI=~O;DT00NAqCQk^M2Z4EuW{i! zLa4&SfWc}oM2HRDXnf_y4e=vj{U8kGH8aFN?uVXZrvno}QHjz=9#>5w)-i6>IulJ> z2sJtl07(S_+r=E40%3uUD-w-}ysxpcP>?8OIzt3b68KT$WM+4k5Zp0Q{rYP5jaCHp z8QQ>{tBdtgz{@8YfcP>w8C={Zx2(^>v(C%2*Z-jI#)Sd5W%)LLGlStE(o*Dhh*#~T zir>YFT96GU<_mU|%I`pwwU1qALCO#Ef9GDpce+lv!OHooB$T`PsJCfrtU!mTv$43K z2aO)TQiqOfsqy@WZP}cP{)JL5tfBx7i+zJ@QpYAaSB$nrT;{nBHWh!>Q2yXloyWS@ zHHKi{(lbPw{*OYx?PxzXu#l4*T&d2S7_kpfxUGav;5}}o+&TR&daKf2(I|~Iy8z}d zREc=c*lsccMrh-?SFoANY=N$LlUOYf!R|5sn4oY~X#YCcu>iHOAqahSzCUX0AMAY% z?9I%%d{QW5n!K^n{rZSPkkK>MM5P-i_q)vc?#i5;op;Jn0TW(d*umHIxW}{@5ophq z2;OuuuK%=zUl1~Ic|2GtZISeU_XybU!q#5^j7JmlCQTm(8C=PiziM6?twdKjT<$CI zdx;~ntVW+>h?o#1U~^oyO@&i{U8OD!W|Y*R!=bapda98mQ#PApngQ*pVDlA~fxH6A zK>j#3B2PH16mjsYD3QV|ddf?P=OLc0wH!VRkpz^nF>+B3bRWpSKj{}}fS>jsnw}|O zYzt5J9`_&OIqYGz;JgFs`29mvQH{0-F`$el{B`#N`>!8lbO+XM`9_lPtK-M(Yre7j?6O&GE`*5ZCAYQ=u6(kPZ{Jrc-r$fHlH}x>-vn*}zq*?{x5$NCJG1 zMmDp~eSFjVp`Rv-dhLR=MZm;es%{d89q-b5spBy+r>l9{pLEvzxiy5iv=Jrx*Lk?} z(+{D2r2Bn@{ACdi4sAX9(&*0TVCUIBSLVEie#w_hi$y1r(FPNW3453O5dkNDfsn}U z_2K|VeHX<9;m21EzqWKhTW@GVUnzsIv9JjuXcF=@$xgT|HDgIgk+_0HAL$wdAwi~Q zYTFnHi29JGv0~>95x%jC>gSgx3}#>kjX}s~{#^OOjZ6BlT?=D<4XGg)-f)t{@SQ5e zwd*0oa9oiT8PtJyTA5L$I^}=t@PD)@6#>MYBl&UBZ$l==k>6{yl>ri(tB5w) z4fNurD1-W&l~v~MXmgwh=PI=Q+p7=#Zsb_-6r-8O#{Q19LL$75=}A!2fZ^Hn{mF{`_8Baq)@0*zRT&WKy(MQ4y?kJQRq*TYs_dc5+JRJ zm|wuzlIV`*sLRugSzK;(nd`q;LeS1fKawWll2mzk&l88e+cFvWTI_GRUh3~pQKkR3 z9THoqQ&d-&&COmXeMkB>4fEl9P|T>8ERE$`IilYwp$Nx$OjGkxVW7YoSRH~JhB(pi zKX>4tMOwP2oL6t~_p`7+W&LoC^Qr|)4 zF-+ZZHX=7m=4XL85_xKY8eV9|?YE;d=ZX#{M+ zj?uAHL{)wFp*@gn5YHCHDD?onV&ZRryK-G$d~QqGe9<#_;GeFGKM6p4dt3UdvKQkE z4YUVXqfw$*Ptq|Q#05S7f@CmnT;A5gWkRU=2eAm*r54mPRiF5oOlFS*LV^>1BMWwa zf)Ipf9VAESoK1*MG=~;))tCKe~d>!lf>^B~eaq0=xe2DFYf@PsDg@A|k5Mv*dyDG_9W_6%n6Kl#KC>b>=Ll-s4l!~MoKsofRXmiH61QRlEQDrn zpu2vHE^!fjq@EAJbkTD*$KWLP^>XlX;p_C+SP)0zY!Je6zofXw<*Wzwh&h zb(^n^kvPsXre(I=6hS|1;1!r2^7fdXN2n@P&kS*|Mxj2Y1VvpL^QEye`9{n^fOrtIiY=L|Mf-=2*Ti zW(4=2`rwdTUF!>3%8j_pB7)$x3#d++bJT15wh zir-igBJ@sAm1eC9-A`?d1y1_WDwQ*FP9HPkfM{o%oI`YrJ-6IbuVkiO=**@c&%s&n zRs?ipRM0kFN1Gc=a0HAf-#c5YYobf9YG}Q`zD)%^d+mHW&?5;sSZ{o+Zz73uy-ntk zv^=hZ3P~Y}w-vl}6moPj@?ajWi*)1sNjFS4iBRi2-(Ji>6thd)Jwci}A=ovWe4%H? zHi_Oof{6_$`ksCYySK0I3iVXiaT#axmSi~$oe3s)kUQp zTkz6I{~aYtd7-KM&q|X~ROs@$UT3^%Qo0zuPqtcjMV{tJ zD~GvAFa04j*5+4VfBZC1hLVnxM@`3kYqF5Fs(>-Sm|t>qMKGj72~

    tJ{gb9xYHGbe$g)D$0aZP9LhLa*9{yXTd>Fe;&4?6rGZ~!$5yFzIljf z>kR`5vQb0Di0Gp`gl=*phD6@(GtwQc2nl8cjjkgRa5ugMXtzG5k?^XH@BWd_!bQ1@Ct(8#nh#DdA z$=egJYdck3b`!F^e@WO+5X?epp1S1&ZVuEm)vU)H8)VE7{@s{{ebjJ9fY>x46F*_) zQalWGGVkWv3v;mml9WRM@#?4^I?}XIFhQ@!24kJ_k}kR$dpCsGm|cHA&=$QlVDU|q z3s)Penk-L=?KC-kW~ZioZXIo*vy8ElmtIXeYfKIfmm8zIRP8*7x(Y7WVf^ExU>LPk z54*JUWgHBK$^(b$BZom3AQ=J%Z=}?7fzS`--vDa+W@u18ODV^dXs-ZCDqSa=ubf@Q z$hb)kh5=3@NeAjJ2TyB`ynpz%NzaP-ppyV=Of#V+nZT1`x6cw@KL{63aaz9{+WZh& z@9NmkKBB??;mi-7{dX>-qBS>*^z-Ym|H>MnYnt>w85n;MWMm8Yu}T~9eY!DOpT{cA zqr$Q$3V*l$cG@+o$)%WHGFX}C(%JQ+l`C4b>u4TjM@6cWN?N6LJsbPmjCR z-g{7ksX))XTiu0CUInM}A}0+bxBcP~1fhX`VgYRiWQmnR@vbPhnrnr{a^?im zArIo-H}KK)6NzxdAv`5^Pmukni4tlpt&l7}Cw;cynU`}JQmIo9LH0!yk%FF-hW5#- zC5nB-uO0Wf&+UtaUaG$$^m}A@wR$cHK1x zEk$&+%G8!~Bxn9<9X7C6=Wp}X_edwxypAfL!zF7S$7`LJqK#4GMGbKXcS(=!%3oI% z;nls*>=z2k4v!u@6};4~h-8ob>L!{&mbW>)muTj*4bqYf___3Kc-@`VOEVFi+D)_WC6kc@IkJbHkP*jU1vtvtWN zE(p^`dxZ(_l>3o38Vtoe@8C%jlp2?m+JZLa)cYCLkRbHYYXU6m^zpp#;`=mPT63ua z)2uLU^}yS0x%aK6@S2dqIWlk!?HCK5C$H^re`aW)FV z9O7d*A%aC*O7kzY5xfU3b(29xAIU9C1Tf(pA8GC{NrY#pYg!HHBI1C<}s#Csi+T&z{4G^1nX^U1D)x$yTj^ zfyq`$a7G&1K_3U4F&x;)@G~V-2N~N;-G{z|q`<_dpt4`@oUL`SL zVuT1Ftk+2)SN2ZH=7E^ak%^K}f9QC3-8UUiGj*|*LlImio`5SjISIQ=w$H~rj~8-k zU#Iec!_B!@#LJdN`))^1 zMT#Ku2UgboZprjm71A`YLMHMlY53s5jgRI8cakCQcciA-sL4Z*CMCDk-)#*to;Mx$ zVJ14j`m%72~e%*3acy-v!ZB+Z`Kf%#1SW~+_GcHWIEJ!0sPpwuv zxuM@MY3v6iwj!r4LnM=DIN5-R50ry=S*3r zywz>e4z1Of!_ke#+dPb_Y8HN8GWZ=*A01an;t#ik-2(kOK_KSzX$`#W-Gqmc4Eyf_ zP8zwW+Rua_OEiT3Skgp4(%qr>?v`w!Hy#MZ!+0*(G0D@!46uRYDE{{*v0~$M%F_Exo<|x zzuZofi0@N<`4fhpz*4EmES7yG(5RaGlnfUA7pkCrtg~?rI1~Zxx((-5+41eF9LsD6 zZ8hKU7)~k!!yek(VZB6|lC-(qyPSOt+&nKTK8EgOOf!hI_~^9#hUI_uktzzVeHMLo zId9{ui8*oKIv>3p>wm}wqQO+*)05^n9GOs+xzCM}5YSnOE6?v}s^S)62xf*DW8q^G zrx@|sL5L8JD>|jYSFqoeN0a)s^4<@e1S$z!1vvZ&5<5#5Qa84<@E)H~*x%^e`8{P+ z|0TyNW$WFNOuk_3JrLr}6@r7m`Vlu2P0w>cGo>{m&c1fk_{@D&#pRq|SO74)0M{M+ zKCs+DEOXs;uhIWnfw6AgbeaA<@M0@2^O-hZWk2Xx_osgqd|4Va=I%+1d_xfk% z9iTj$>I*dF889RlRxTQh6Euz2&t2xe741ZA{~X4tI>P;aW1FyBAMcvQ?iuBAad>?n6hK7SND+u|o~sKD4eGx+ z4>1H5=f|fEB%n*p^kkNZjVraFRoOL4VTxQDTr{&%aH>o^io!=DCqx<&(ckVIzZj8M zwkvioi(Hmklwz9+U-g61Q;m&uz^|qTIhQXICuz$_8skA-O{MuT$__V{NnO(RwKUK> zW5W4V8e`*fPE+fI+znri_hjq-CIqQJ;9p@;Opl+?Q4lL|UJ&G71jy^}r`MK7qxxg* zHq2z1lZNI8X(c0QBJD@c!9KQM-=CXfx5_b1zBBD%P%YQko)$3dCEbt1<_}KMm;Ez| zZHS>uzI)o`&X0!m*k?Qrb#sL=B1hl90dy$sald#e3t`d57h*Cmv@Cm#H#Rn6OLw`m zZK12=pjI0Tph&W1Y1Gm68)@{QUHd9-`Jm^ z-__vf#X&J|hSvw_rv{cpek}n-u~o;KZ+C41Ngd-|@@H@C+FNR>axt zi+y=frSyWo9znvQ;<0vOa#984IKPk3*1Q79PIOd5ZE5po=V&k|E$pvoEBC+ z_6L_&cu8qM9Bk~TkJSk4dq$-qVAh^tM@8d!NAh>=#pmLvTPWc-cmaQ;O7-V_5y^%m*9ua=Y1<&S*JRT2p57^|y|F<}=*kj|+4Ie)t^2q3E`@kj}K!|e6EB>r=2By}Kv!Z=^&q=B9w;Vx0a3S=2 zVo8C@9PoFHT84U?&YSLEY&>MNYqIZ2vre$V!Wh%w>MwQOm?9*gq-DfxU+K798>&NP zCH$wNzmV>`iD0Q67L3k&e=#cuUBUXVLVzmi`#fpjCL51)9g#4TXH^UK_JxOYsLS^j zaOoUg$>)fZ-7^$q+Y&WCt%vUTA;gpvsr4QXVI-q@9BEqCwlqdRt!eW^W8;_48~92G zA?FyjrunUAM4hpAM=CgJ*BEAuTvo;a;!Uu}7FpNB=WlgGS%s?wM1LSyR7{)>zuzD9 zzfy1Yd$vRp&SZq=I%vXJQY%@1WBmq=e~oK2v5|>~xNEoof6ahEsu?R1Uhs?)B}VCZ z77HA#$qv*6-rWNwb5=_Y3c=zZnwn(cXkqVrU`IIYb9}Kkn%7K?Nu(;7UsiPzuA3XH2o)$yK0LOOSrcLIT#aQq zvH!&pn&l$*n~Y*ga?P`()26jsdfA<24MOR;R|3*?z(Ea>OzG+VOVXww(G_cOQ<<#=@FuA#!}cJoy zREXVJ%!wL%)c3GX{DH+EWq1nyhdK{E&JLY-_9Mzp5W7zhPv(7tTW%K(@1E_t4ExjM7zd?FAv8EOBDp% z4K}Df4jQ!7z49e!8I08jT)_mb(?mCPoM!vv8_A5I6*%^h#$3k3+Bfp+y#CTAtyvTx z5i$LLOuYqATU!GyOerl;tU!xfi@UoQw^ArB!QI`hc#+^PZJ~wYQY1l(J4J&9ihFQ^ zB=G0n`~B~|nKNf5lguPJviI7{4wrdG_X!@uhA?D`T6$8R}56q=RU-c7xp#Lv91PR<$-=F z1Jk+r8g}O-ZoBTib;pRW!Sl2~us54=G_8B~lpmJ$E`g7EF(CJ`x zIhpl>;pOljGSRgxyC3x4N_-9!4}@1(gwHc&zCf1UohCy7&6SZJwKq=>r^GO=+rZoD zX#tCnvyDUP_sOehCVY8C!tXAmgx?1xrR}>Ec|pe$zQa%bZ;g1x69G{DMKkDH$Rj3n zm>$C1{MkkElW-uzp4=gNA0g%?7Oko)Gk9r`Vj|&|B?vQZWHIU0^Ah)Mt(-#J@QAk# z>XIhGh?{yDN_DnM_M};Y-c)WrqJ=hK+Opj%igX=iYobE;YMvdV@9G0R9 z_;!p?DAP23k&`2FEmC@H2S$0~MF71WqWQ&x{jV-76N2JI;w<4ucQ36}b~D4J*e9Hh z4Y-LG3eiI03|%3Ku-GxMsKHB z(kU?W#T5`gKiTsEtx|^U$7|W6`Adq5z%jR)@BF0eKh~_r@N9fvG`14L-m^7$s1@qM zryy(+qkD323Elb5yn-tD7%H$34Jm!?v$ByI+wc0zz%4^Gn})vZs1owSS)6tB zjc3h1qT-}RlD_hO1lqv$8Qx~U&lZ8o!LmC^ylZKF7%_$}!@{}}h(;m4*9j38PqUuS z&V+3_rO*XYs0%9ACXh&l2X_RmI17Rq=FJ^8?VDbu}|3!*Dp78VFxL`efyZ-ed_ z$>9&;mNwy4crtlL6x%;&@e2p~?LBAnSIP8`% z!P)svGY8`p7}4zrG3eCBy4+f})M)Xz^E$`RYTWk5+s8Vd z%QtO*Bw^LuE~`>I5v<2uZ@?2q>eUu>YKtNFasHT!b6On-|3p~#fo{61wPTJ4m#=we z_;cc8L_R|Y0dQhhpR;ZmGkf<1&sbRonAiikga;<;`V{A0yXIDVdEC!8%FhV1Zis{n zaaCHX<%FKf7O&dneRd>Q*WJUnHjkUuyqlmWyo_O(l_T!A@BXT))>>%%EasAc?CPGApFqPRD?ZmZaah(ZaXLCz~V-3h%fbG@RpnoA(n!;3Z+ z03J=OB}*MBmoLag?F zWdTFYPo*4)&D|HwPl!P+F$LBsTwZx};9F_HKKPam4fW%c5gedLDV+_T- zIPD66X?VSKR{Q42UEzCyhkX%s)I$67UR#!jNR02 zIk6M(BgP-Q z^5G7hsV=@xQy+N!SVX@fTjF1AEOO^a+GO)Kf6xFUknz`C`KPO({E|=P%}<|5?{I~v z%>!S#l{Z=TTb3rlyX0v!`~c+^n!mDY8er^hA(3s5KlDfOY+_?w8bxsB`<~v8c?DOX z6Y?PJn*>2c#yOx~<5}5iChez0hzj;`^`4i`F9dM#D2FQWUr+hb1juPOPz*Eg_y0T_ zs$z{BIuJyDO^nvqv(GD4$ zEf6OYK=6@uYb;WpLe`8GLRRl^edF&{)rw;Xl1kPeI=b6DH9b1VogbFhKJR$oq7z&DJBP14o|h_ z$xSVq2-qEY%fpJDX-m-X+WKcM6}24+aV1*MvyHQL?167M+Pw(t5?P1F^AmPSLrD<< zQ4_f=1yWGZ{-Gz5Gc>b!j^B|JeEkqq3ia(GfN@zEvH#`bt^xx)uLq%@I4o8?!{lT{ z0PPA-32uFrx4K83{PtE8yU34tS`+`HhOOnb(w~X}27X0DKz!v!7AT7o_riG2(A%;5 z)0FaB92f8k{!z{)|yrT)Oz>%FWRV2XSPwgv8mG=Wn90`BYpj4=SVt zU%i>wGT+kbO$AGd3JfV(x90>imOYrHI~G*&Ov@!HFxj&MUt-FonJC&Ui&a-2cc`@1RxaU@2t~Arugsl z|Az(Lcao!VT9-vG_o`NPby?z6=es`#Ch8uH#!?UL;0f?z*Lh8XlDjJYbn3G7;-*fR z=xR-xIL8_=*`C(EKs{#ZO@FzfVMTXI9N#6_$@Lht=8^9-IXr7~c4W*$bsQ9LEaDFw zdm7`_t}q)absmSr;_5tZxb)uE63WufzunzHj~dFgG{}#W z#GLuj0$y=F)wZ?`>x4Z~aTUHd|KeX6C73s5dF^D%HD&d$PyCw$FBhC>U2y62exae~8=QTVk+QOx>PVR=PRa~_H}i52 zJ`Y7frN2Vl(u^Tr5)ZXT`zwXP(Q*VMrEl?+f?P&xsw66U$gUFxcydRr^wA{^eP$)$ z5YG;Fhq)X9z1=@g`Ho2ZI4iMdJ%yM)zlEnlLPksjPNU}NH<{$@{&;M!+>Z--3_0xT zP5mk{p04^$ZxVokvexiP{>&WmR-wsC0!an+(W7DF>YwJL;i^(VQZtnjwAW7S8Vn8m zY3?{z56nGw-bxAFOrcOu$fcGc_hqwC{2jQjY- z)gNgfMyq#6s~+Rwh5>)s9Z_9SP>9oqleA^8j~!0Gr%{yBmI4~Y{$4!~vz9xZsIo=k zWcSLo%P^zJisqFS`3qgcfLYTZKv|#dRQqf_eMG2VZ*}p*(-x1j{G6l}Eun1XDiI^l z1SeIfGE<#6$a?D4cdc2pw;!DAZQ8^Pk0F3g zqXz0nDG}#Pmgc^X+s$G7U+(t~LwmX&?GxTMzRP*tTSd~!a>s+#fK%G@uCDqmMV#D7 zU(A=D1^)H}tUsI`2Qlw5)L+S9B6i*`(EgwTUp|#ZDV81yHT3L25{?MJY9kV|qI_x2 z7VCU#E03L+brM^yjWOCCtM$0X%Q#^}9AQy4r`@c9EffPgXvq?EFGuU{XX01O_I5 zlX2^YAaQkYPQ}DU0ojQ}MfXdXi^<;`>XKp~VSqQ3KkQA_h@sCbAN*nQ0RUTwZNprs zZh#}j(=)wP6fL;EdSOcYI#Mo3WSWD>P%T*%9bIVG^B#h$7q#$8TtZ#EO!Ju zUdn&Wjm~Rqzn3)hxJ2x(EJfFX^{`{;+c#N^B=)nCCExW*3rL9rtd4qHx00k?59y4yRv-w9zXTs+mDai z<^t0j^qt#TsBwJH&r<%KVa#ZWjX)B~2_CO9XZr+)nd71<2T=f>Cc9Ot|tVq-cHIX9lmv=#Ym`pdJ!SmI8M zBH4BU;X&y&w7sTu=VU2SAtP!V=Q~hw=eoJF)|#ZY#uZKM%v2Z&2VM8*dX5(dPlTMm z;vW#k@u3aA0=7EUwt5)oE;#TeyUWSv5WtyL=sr1ru{abd|7~Vg?$K9l=xwghB=D1P z_<0pb<(oY1<;@n>wS{{%6^TQ@yV$l8;iv+Zv}b`s7!*7hGLBKctXgs zGzcU~+ycj&PX9!=_xHLfk=cfp9`>ohh}V$(|2X)GQ4aohbbEdOGXQ*$MOQE>+m?+$ zO>St|xP;wJgHm#Y5^o|Xh*&HR%PF+;G*WNX2|bUlAnaG^ZGP(>tTcmi3yL#$ync(z z?R#9schoHbXNS|PjHj8mWBykpEiA@!3dj8pm3@~_A^?7-JC37WH7>60fA7v|X!F?# zJ}cKs)L!?sHs5X(51lS^6vP^cnQ+7`Uq6W3ScbXTe(Ctm)?OiQ*ZQmODD-qH>@R** z-1_h5Ng&&=;fw=4&E>r^y+8s=_ht%}cYZmOZ`g9L;Lv|-uwwZER z7JnFP$dZ@hr&wHVns*{~m_#S4Kf50jj~KRd%k8jd$j!dr*B~%av#a?jNRA^MLgE%+ zuGR_fg59sUKvrHWPHCdQL$mty?_r6;I0BHzWUf!HM2)iatn6YBv=fYl@Hc*9;30fs zLTc-S+`h7Td+Eh$k}35e(=!7))JU;x11XWZRdSVkVN4A(<#o;A1sN5S{_YN$|CG% z=fpaR1S5`4KmfPuQ?uq)uu>tt>-rG84Z@{~JrT!-D^aQZs6LW;Wsv3;8&aQ;YRK`@ zfdoG)cTG6AfM9FZytE8_K7{+ukRD6NlCPJef`{a1VvHfG-(p+#<>V)O-r}&0mR-3h z0x-e(9M;M8G^qh+zhfamrMYf>U0nfIBSBANLl#rU86%-#)OwxBP46X%odt=TYYvTt zi2D2n2d+=pT%nu0Tj!%GAlZ!J1I-i4jP1;DQPgagsP=^o$UThbwPHD0XtFAeUok!5 z1#z!>i9MSkGgAu^bP*y6Qb#{pv-*_xF0l*Va4H1hX7Vyz%<-H!(ZpIXQm32EP*U=c!anHGEH$Bl;vUQexoU>hsgw$S*x6 zSUUTFEG6m5XGZv{7d1hdOQM*;LE5awtS$x6k0TPqF6}oqhIEmywIr_PWtg__8ZsAm za;4L&4?;(qz&u=AlASSXpIsV^&Kiut=USvEZ5nTP9S;Ip8yJf$M!_||+;nSPA3AKZ zi!)#YyX@XLRWFRgU~uT&_p;KY&oq&I2Sy35XB7}}h?Ia2cVQbL0wqxG1Fq7Po~7xG zbCB2Rbpr{vd)w_6YE$Fu75ST&7-OGv z+bg1G<>AhGH1yjFmVRy;1ovt!cX5gu8cCX`5-PDbiwZsf9x#f^W6&c_J!I?egaz6UyD@mi${WvpnWe z2)2Rq6LPC*+5h39Aq1KbTI6y*tD*kpcwx;ufA?XaTJnmW&jRVq>XP7B@hi(MMdh$% zC`b?g{&tM1S<%7=5GLDDF~6efhs;=RH<-R}dhxW&OVL0SyLW2fwsyFcqdCM~!7YB> z{%nE1rpX)KPMp+tYyl)dWN9)1m#+i&6^M%T#5H-vdf{y(z-}`KW z$`=9~DOYkdZ+Qj~GBdIK)ZRj;b)Hx%ijvN_vAMX@n~`2>ww0;D01LhgV_&&!KfG7Q zUw61ivbNu?q_xoH0(2ZRXy?v!r;UQh)8$%k$2Iz%zZXK%y^}yO^98qZ^5X&dNq=zPrI*X8U)3GP5)fW%G5XG?u6xR0rggTumdI+rsuTB7ast% z(}|;F%cnPA(_yizH~g*v9=bmHSA85*;o^U>fg#i1qEt8x?|K!9^M7OgH0RK!Pdf+? zONnQ#+b#Ke#PMO~&A6l5T0ki%?wOVzEuK!C2*MWQ1@gxet{%>$!q}ScN(&51uFKl_#C?9Yi68Rv)LJW`e^JOz{atPG9Uki;IV*eZ3{8f6 zce6o0Y3DkZFeGq>|}+{j=b9BBn#Lz*OZ++S{+Rx85#wAi zlgv?(g8S5v(X+OdSlWlu!(XJa%TQx!#5NbmVkt5K%u^BdoT$J}@RtF_(7|VVFBidS zx}>f&ITdYOmX@s$9QlH~RM+8sabSB621m2c{;o`!a;yz567aE{B#(bLW%!3|4t2>E zCqB#m*qdaWJ5Q@@17gyRh@y~=rpQt-)MmQUaGk2kAslgs2y zM~ZDDOG5f0M>4+Ggn9C@cH&*YcKadaOQL$)fugk#m}5(*pqhTup{wqIvY@fky|!*O zbqluxIj`7nLty6|)c?23P?mE(X%{QI%RF+$n0!oil6Zihm%@iza(%w|-lygI=mZN$ z+ESb|THhVoAZFxU*h|p*y`-HZoap|>L)FfWk~lA`uap~o^AMui;*ckA0}i& zsk!zG;npz>r8EXc?O$0w{GA)g_UrgU>esQLkfKo(@RtMp%unh=G+)kF+l;jh9Sb(6 z-8PVNakWzplXab`$aJr}H{$c*3b5mz7To`SAdZv?6&O`zOu=o|9{r%V(~9;wKp@j+ zsvyC6rs1N8mQg2(dxYODL=t#MRwm({4du=alf=%LBOM)S8Pls+@}cCYQrB<>^4+6f ztmcM8+5NIA^sADZBvi-G+URw2-B%?ZeR2=?=XX?^*q3E}ijgjmEL|=f%o871S%Buc z-$CwUGYl^DUDQUcDgoHm)M(~`Oxk5CURkb}QzuzWbJ>5JTM7_Cq&Ne8bciOyDAg5N z!W^7a=esU7$a_0fXHG`4(w!zBz^El-AjAm#u6t}aE5?5^hpeG(_i?Fu^uExXg+1`q zO&L0Q!dd6CHHQ>S!h;ydw_TA8D07+wZyzn}xM{zy?z#ciEJHt(%ViM?G)ZRsCS%B! z;SDT(PKPJgQ#I9R{q89dD!6^G9wKyZGpRb?JEjq36k_;5?m&0>SL9E$@+T-7nwYeT zysQqurwk$xmO(%(-h5$<06?8hndc%eWA%Zp#ewiiFbZifX}rHxB*qf+FA=RfXQ4=gNF^%Kx0<33 zvO~}DgIVCZ75wZcgALCIX1_<~8H=5>k=H`zTGnn<{K(T6&OZ)p-6fcjGX z5F=d%S=m(JH8aeF1+E6(0s3EiZK$Y~xZl14Ji2y74Zij6sJ49%ZGO6yBG1gVG^9&a z`DuHO|F{Oxeex%6+`p$hpxK)=7P#j(EJs4?VH6*T(QK2c^?~d}I>p)8&QP}HHq~*Z zcf|G_#o@HvROSB@S(KhWHk0}riUxzXX-e5lWL{*Fa~D(1OTBP2Cjo8iIg@rxa2(e>=ytJnwU-i>&3b94(SF*^P8z#<&C)LrQEfj+rkW83}%eC>u7noaZg z$s|k5CyaG0L$h~Qg!s;5N@uDnRbHR`4gPt`N7=uET|lfZIzF}_2Sg@}(9h|yb?tn7 z8ZN*4=ywNXh~FWs$ZL|WGTS4#SmdJOi!(Mf@huL7NPELqZe(&2Ly5@JWgd{h-m;%T zH^~!iRUaBAih~UkwHkk1?Xzi|TLdxh|j0Xu5YM*0u^p+=C<4CYZVU#_Vp6p-#t`n2!4UhQATYvib${`cdVId&!( zRZ4aJ`#W8gv$S>rn&+Xp_H!!jFRlr4Gp?7Do2+99o|iP0LGNze#9FRP53lFhrxaI} zUvYx2BgAbs9=T+VfY^_LS1Y`#3D|nP=9gTO+w*2O1R<;Tn3d zRN3;G&{`ped4SdTuE)ue?F0KHMS@Blqq(LYdHfrAk3Mu~n|WL8^V)z7^Is9}%NpdQn;G^E^jGS0}VrCC4L0YS+QN#OK?6%&$o!(dK$w(!pnNv-#@OowB!U)a@*FlZsAvn9}_2$&Y zw7_de%G_C};gOX2=_c2+(^1n|(VU*|wRGs7sC=&{P5{M>%H0M&vooXRlCzuS;u zXlyMy1*+M(<~VS0AKVR5hAl|mHMGS3zD)1V!KgTW>eBaxs`2uQn6lINwb=tx9alcD z(QBJ-;CCi!-M^j0Cv0$J`=TxgCf;P2>JiZLo59CHJ4iQLd}J!h$ye83laHo?#fi%A zfIr1y+MvisJi;uKTo2?@9X0{hP&dmwbhY95b2adW2Lj)AF1Y=s{wY)qTz zNu@f-8+4U&b@|$ah`q!kqMJ|7<}cY)K(TGHFn4>q20A4J8&Dh$>3eg47e^L+dnO; zuc%X0p*K7xtu^7Ue5CO{>-k)pG*_zJQa?a1BNep&49*>TRou$_K1?lWp_|Aul8Bnf zigefa_pf~U=G=zV%-GDNbq;X%(p|CrPgR1N5RInJ4L;3Zi|e3%X~Q{z8agim1n0 zAZx4_*85fv?LD?#pfY?=*%MS`s2^SL(-dIq;)4sVI3pOfePC-+A#AVEF>{J!11bFa z4LA@#Io6AoHd(AO-6;&wy+`;SYe7zr?^4g!xH@aD#w%9_*twB2dkTxbe01+if@&Qu zcIIY7+0)1Po>&oo19zm24G)Qb2&62t_UV~%z1a8|Dwt4QzUXuz$Y9FA?p(L=HTt$i zs2OxPB#{$rJx$_9?>0Z`5_a@y?>E~mGy7tGFFBD=3(nBBV=n`J?kHWu2fb5`; z=fw~8L3av^U4ICcj!rMfoBQLw4G;|-$i#9{l_V;Vz@9x1P!@Aznf~x7IRxGYEOm`4 zkYS{pk$QrB)$9VaAB@(y%@CDzQ!oJkku_uE`l465k_i5*XR*V%P8P?l$238IC1Fp2 zi16%9QtU)cbAPI&VlKDg-(SYWOFmtt`#p45N)W~`O**a7%r)$t+~|NNSj<2KQH#5| zS`1|bm7bL9W^MZdI#=L=>bdqN3)5C(ak9q>vze;)%~l_$NRI;@Qu52PfCDuJ_gc9y z1@c>UEqONCGH%|)QdjS4pcJo#t8_ZPme z@@mx)hAuc#b*Y#K zq3af#6R1fMAjQb*ESlK%l|)A$rrPv*d@QKuxsR4v!u)AQ=AdS=hZ<8MT`WurkV^cJ z*GC?O>=k(D=GqV^g~D88@nlOg$f5Aacu63J;#K`YW*~+DN_7hMtO!M@CB#uo{Uc$4O31D)Gyg zB~t^r(pM*A`w0={YaJY3txym$Q}PM#n0?knmJPP(QDlHYgjDdZT_@9nM)es(j{m?_#b3Mwv zGg_5h{WrtcK3x|DCQ(}(RhXH9vgI#RvE{G({`pqn?Ejw)Ydkn?glhR_OreMnV(b>Cw!L?f>Ih)_pa@~8Qg?yuCAa50KH(sF*_~c z=4B3+o!Ur9Q+49ulHXL;wYs=NTbAyw$|$I*>40Q2wkDjx9l1<;28ME zZgaH;t?BU8eyIaj)!fwj5i51uvuP=F7vOh?aEQmo6hk<+tLPKi5D~ne`rF(Ot;0$E zdO0sV7D#_~-=+^XHqwv(t#qCqmRcp$V`0329FH!8woHWdQbq;KpT920io|^2k-E$e zkIrrTC}M3c5;#`~Yz0bRr*mbw9Qq67%82OYjaleGT~dIbmz~H0fK1t#PWKj)VuL#| z-w5V!xur#8&X3!CPH1QTSgbAO0stYAD}FmggGi5EDrTS!<@<@Ms#iXHnhFgTYvaYf z{P!z&xzZk#+z%jiI*+S&4}`K#wYmEp!eEk9vdkoKbKr$0Tq1KJ71i8wBKJgei#ioWW4<;8^KAI*j|8 z3nU$Qt%(c*(plT!jD8C4X;nd_G+mx9TipJoIuQxnrUtgs1|OB#i}1-L`Lo1qZoR*v9NmY55Ek^s4@_JbT{>LJ;R0RPr3gi#> zKR`1(Aegb6xoKA*S!as%qv|-A5JpJ=(z3m&%!`-Y6#So$p9JEu32E*qqF*SZS+TY= zPg+qYloOLJ`3$eTJ+HQ;Inr!vQC%?e&Hf=jgH;zcTiJh{2f1{THcFa&)p*i24%0`` zs|R4dCs5}XjVHPn6+OWzF+!oDW>~1#7~Lz$zLz-Q0_ixhXOpmo2QOd z7LXRD@r11cEf=}YNl1^|p#6n%V&rDqpMWfsNlNrz==KhJAz)3ZYcE)~H1Yzr*jUDZ z@tmRWFH&h~-qt{NuUu~1<$Icx$?^+^y(yqbT*I!07I=e1;OXcPdu)m!<2}s$J}xNq z;%Dl>mp=wkr9Tu$(<>BBSSar_=1mgh2E)cB-8|PGcW5`olhIOQU;d@%Yi@bN&5*?K-m;EAD53`{R`5d!EaOkzn&It z#=ZyB1|97}xsi9=aZmOgAcyhPW;MTg%J&@K8Yh)1=6raaD8K)izHf8Gg&>W>jy*kC zL{A_fHOts_*bI}7cm)@MC!6+`OXPhGjZYc3q#)KXMZil7o9MMlVrr&X9x7i~*Bqux z`py~GHpuEl&ix)`SX2ys|DfA{2`3O;cz#tE_N0Q#=SumV_0rZv_B`UEi=onQNxhbH zF=(~@O%4@bKb2Y!|ma-s*?V7fSiD@iwCl14Fb{esyfOV3xa{7<#Mx6+< zly99iVxM)$Uj=5~B%qV!A9-DESio%zKP?@);AXzz05ajvZn_dv>A7O$hLv5`g6_v* zR&IA%W-&5&9sk8HlIXuko9)yt6`YdSYTRymOT5o``-EtL5|vzn4^)roT+5}yF&?HS&0%=5G539>zQ^*T5W2{f>teAvk>bqyF?y2oibXy~fR+{BP~wKh1yOqyveDx*!+NlHx%&80h_g z?c|FbRD)DF#sEY3Azp2-RZm4q&ZC9#*Ygb1S8Z+$+-@$|R#q^*_<lU#{oK&bXezf;H+1#>Zx!r5mhPHH&&^F_aKHvOp z_d@F9(P~K$rJWz?w>|`63Piup-wzd}u4$r!eQQlcc!1v1Oqhl2mMeB7k=nfXGnLZl z8kp27v8^ELue9Uq7aJobctMXmgV| zxD{1xLhVV)RUDzpZ3SWTO2rQi9y^KN9z{K&mJ)bDAbm#<<7_yH``0ss`tJhiXs{uX zylboO1D6_YlyzNQ32iej#8E6pL(OI2@P}#S;pzm{VTtjdnlO#SNj*0&r5THIqP@{d z>^%6&V%0owBgB$UjN^n&?5(jWwMX^DYp$&78bqmSrA?}R^p5~&4@N}{N>Zg zga?+a>fJOM{qYN7Y3l|hvb8KYD{@c#Q4RjrrFP=;Spfzg#-IK4(A@ZS)-bwyf|PE=%epg( zNr?FDIFsXU*|tGC8=?7Qg|^ddC5J}qb4aCvFE=NQb>6j2O<1j`b?lJ;*+HysWc$v^ zPqR@IU@^`MX8Y^XxcCu9x-bM3;N!webhY`E?+ItjxBf`JIX~qd8wEn(?VCTnl}cOC z>x+*i1GA-bjtOtzA1vvJ=uu>~C3$0mlC>3C;>W2hGQORwc$J+F;*pLXotkmsQfR?@vd}t zlg_tw;bF-HNRqc%4rW zX>g5a#V43<}n~kY_kI**qJNxIb3$$Y!B>74n+1ft~~M(ZiiKxZ%3*t zjBfoZ6o=??=V5sQ^fr0BW?wI64d>v;?_Gfbq+3X9UmQh_vti7D8+SvOsm}sqcGKDI zTPdQR89il@R7Fa`1ZQBdGACc$AR?`t-ku|iB#@1Zmw`SU@LBh0kI%dZ7xlbxXKefF2&9kfD|0Ge1>r4I z94pOQ0<2gq-0isj6Ff_nGTQXUuTi3BHDr+}r_;dqs=vKA&ch3@k_w)ypGj@g10tLL_zOf1JYI1>h{I1hPs470g9^nuzFLe$RVE`i1yrW}Faw!a zs#Duv5eT#MzF7b9JnUvlSIP0ic?<(+c>}4`b$)Zwc9n#)Y$L6A0~Kx`3pp@-R9-Fl z<;D^4;(s0pG;C)jG-=OD@2E*CT{cL2<}>N7BQ&qer&hGr@d5m+UtRU|XGx`98+`=u zi3Bg`t#P*Xvi<<;oO55ALFktu9|(99TkC~LJuZT+m&1wsA?`;u~eSORSeiYF{=E;k>dT7OEf-4uAn^9oC-g6ElqHyKcY+4wEJ^KFN7>o@14AGY}d!tXX zcU>U|qcAh%05=%NX*cad(4U^4cjGD6&rxAhjQD#axTV$+Ny${*6BRtw^$PkfRTW%~ zuIuB;Hk@ogctt%hnd9vKVK8*1W2Zvv|TAG0|bvC&&wWv ziu+v0%QQ-6IHZuLxZ5h0wssu==E11$mMHg-!Ku1+EMu3w7Yxq2c9p=oL<07d3AdWI z$>2ly%8yohf-YK{yTAUI-I=h#wTnjBz-CM0D?7UXL74yZowJc>cuI3_WtT1XSED0D z|8L*-AO8$F+SXRzRpjB?ogIw3_~x5E?E|4z41JfA=_#qqeULtQd4pJrL4Ztl6;~y+ ziEyI-LxyPph8&U9BtU9c>i&jyXmnJld7guZrsHw|bA@^Jj9{g68)>{v_U?Zt|U@%wwv1u-m)!JNg`|6f~I9uMXB{WB>evhN{6b}3{@ zne6+LkbUgi5HSi_rjo3KZ1EvNW#1`dmn=!LFQKxO8M};;@O#8C`u_akb#d>x=brcb zoO`Zk?s=y5N~^)k_EM$u==(`b$i8kmN^-S85ucsms+~S_|CY6dvsb z9q?zr0jULdcKo~nS9sh{J6&#|v*w&rkX<0NTEJruKBSy@JP;I4RLBD5WN!y-2Hvss z`HoC2kdhw|{mqK8#1tY6spPtz_A7=0Z%*JKT{G0SWA z1Dp%#XX9J^7gQ!zCf?lrvJ=C3oZ3RgOSZ{5z3$OuQSswID$enc4JlmDJ)B)?4@c@t zMrJkJ0H&uF0gGoGr9jH;hXViJvX=nhrWo-%vE-MxAct5(k}Z=wo^@b=VYT6x;YeLda0P-hArG#zffxe%NJm!SDHId)1bHRiDMOa+-Hwzp#ukHMfT|Uk6KcA0$rE z*M^!-KJlt|N(p%OqhnTHipj!Eisgc#A(pZOLV0N5Jv914jv0<{HF;^S9oC&#w&0@JZ)zg2Ti6aG80bUSufSGgpS| zM4A%315#wb9f6NFbcAO6iVEvie})MbdbbwUNw+5JN*oalC;{9BQ_gfcEtfFBZ58e6yJkCvcg-=XORyr!jY?l|pw$lrsKLsI z*jP_~u}&@AtGuXu8hft?XWp8+`E{Q=`c{J7<7XsT6Ey-ha4n@i0WWgi`dnG&Xjy*o zh{0>XKs;j{zW8h07xTd!)sIz9?}pl{QNKj?VWF-+1inr9#BE$XWiGpg7Ov)r!H|cfvvVtOl3yHx+?Q~3(#I?P<-lD`QbKWg>F_>jpld9%y|YPj1L6u8>+zq z{FP0mm(@TbK~w*gaTZUav2GT{VXShb*)=1~mC3KLep{O#akVWZ&?-b!dVRFtjx1C{ zr8Jn$@I23QPW`m@e{cHX3=CzV_wbwH0e$Itf+pl~U+;EXAf0*^BtBJVYXmq96buPn zIK(R&@{QP0R)BTG{juc4{VGXNBaU`kw<#xIF80Es$u^b*ak>eri)Uyf)Ql`WO zCf{=&<2re*mnrb2+7)f)A9^SCiKZ?ig@KrY=V5e1KEMod!C1e(<2K#!m4(bk5Lb~( zWfraE7EVHSmI3~-rr4EDyC-DZMx}`DU5~=QJ6At96d=1s;x1$3^435tjQO*v))zaE;b8M*vOR~;dU4!W)viv8`U=7@OnwIR9A)Zg*4idz?Nf($U^9_OKrol3p7ku6fA@)T;A^`!PoaLt~^#Og;~d zks;5uXD)jssNs9|KLHO!3T2b)>>{Rr zCBH@xbbA=1_RKG?Z-RJtsf1 zip#FUE-#J>7La9ZES(fH1r!fBz;BOShz6n4D&j03>y+BPu$nnBhm)eUfJhfsK4D;F zzNqnF{^vQEc_PeUkmXIaIUC@a@#b@pTB1@`sA{RGF|!y@G2;v&4#v&s{O!76>w=PUMzv)3pXz_C1iVG)ARPi4jv@$IauqY?r-6Y2 z4?L)SrgXxj4;R%?Lz}+*T3+}*uFb<(vwRgPH2R{;Y_wZ@fctGrOZ@*Q?>r(kuvh#k z=@DmvfY$bu#4LTwJDC@$n?I)`!W01umtl(hx^DH|@~6;7Iejig_&+IRw-jjD@?sgN zp#?Cm90F%Mj3t}J&^+Wzv#y(Dt1XQj^i zRJ++fAph@=Gs(w{*bQF$SbnYe?3*U`NNCM#$2wz?-Mb7KtVS73W27cLw@WzY=b7aA?f;LpQi4Oy%JV< zKaNlX-1OpgdY;PL&zX=l*HtGRvXr@olSD4E^61@QB?Sj4w9ISkDcN2l)Md9#Mb$Q1 ze0&SH+?+X1JoI?YO)lYJA4qosHm%%S;YA&laH(Rrx!{A(ZP$jxYXW6Doa_h@1OvrQw(}8Ri zmtuc5a!oUzxY!J!K=48E*lVP#6F&~3}dl<=S&{=T7{ z823Z2m!^|*t7Cf%6<308`vaU|de$%J2IIO|79lwK{3M>?S+yVMp1kkyX6+g zI#fsz0)t7?r78CQ6DoH#LXd)?7_Xy;gs-f?1~Yd;!&M-?CPJZgF|H&^rm4i$N`}3~%%H7X5dTV^-pi1?%5>7uy5*{viBezcIQcuC`cPXst zpcUB_nB}X{fza@Rx#D1R)8v>>)ATU4f0jLy8no?Uda+^(nPx2|#(2b@z@pW$h~Qwm ziwx~Ay|$}jVCs^$e7T9fufJMqYPi|XQmlIf6dn-z_2uAwab;VX^s;Fl1M9B9`)9I)qdNmmgsB8jmI zj#!C|_r}zG)jFNIU-}45L`4IbfHN`-SE9vMnT1*R8-J2D+Sfh+f9Q&_MajfCwX(%% zR2Jl^4jYsIE1d&TO`Wb+=qCJroGiWc#qv1Uj$tN{&0DLj zwCE|s!i;!#+`pm*Gnd<%zcLa;1;G0t$HCn};wa@bdJW)i{^0pO#X}#MrUh0!UDen| zQ$9*266Uoj12ZM5PxY%BV}}_JGSp9YWX7;Es~!&61u9ySi0Q1OR9niOYrmIOo|HLW z!6NRDgqR$#E%9Zg#CO^+T z>r%A&vT$!ww+}c>ZSIVsn#ao{r6?LsYMR3RjkS6$<~IXNoqAtN=$8pQH7(qJ^Dg7- zK;sZeK+>g%({-pHucvyES1u&N4T=U((`ZA3+Hu!c(d`e95rK%oR2+~XpwUaJ$;?4c z|3LGVWI(&ZGp*sp$vpm;{T`ycMBnr>YHL&BaU$;~O=Q!OT~_WRCTfP*N7(Nr2j6t` zyctd?%z>`WCR>cbL*f;Chw~MYS{8=WoPTElrn|?L^ zk1JlY0=6rh*6ClkHcc_CqL7xSbEYN{-vLTa zgh`Fe_!D-CA>7rSPAuB+!+Z}suN*d(s~wnUuxchb>co%wHFrd$(+O*GF?c%FbPBa6 z&QJ8_#55d*&q;(SzK(=~yJJf3L4oT>X=WX{M`V zxoYC;twOluQdZox@svOeL%JnNFMbq}HZ|Xm|;Hkc=vZhe9!V{*Vsrk@6uVS1x zlfLuSR#9@2JQLPGVMA*B$R|AuT6*10v4fku(0^`h@n`Szdc&%nFIjeIz!G%lTP#n- z4`ARGg}s(0l_J~8eq8h;4E^U0(T6U8vQJ(L`JK(i-LjkmivM%G5tjIzvft;4zsI&` z;zh-)sRt1PN{&!U{#+VpC#(Fn<0q&4-Syk>)!8caV#-7w3iXMkIa6}++Rep4Tu!TT zZ9JiUY)+Z=c8kd;c>7tSZsTaa>2|I#+bHV^yji ziN<1!#NWRe{iy0|TI;`F=ezUm2boJGng$ON6^G~rg!k7=MG1++CK-Cqwq6+G-FEiG zBbDCu#ypp$rKRlOcXrsrDxgj*CGVhhnNL0gndIfG%sr%d$JiZsy@5Q7IvPpGDJ}!Dk;L;1q5-+r*Hny$ zXir-kQgHP9*Z>g~_g^rpgE*P4(Qq?fgsqi8C^Ym4)c-2 zoAU2pBDkXi7x@%@N!?z4)}Smpu+?J*D)!UD==(=B5iN#LXt4MCtYRCK=mM+XR-$lG zde`wbF*pTA7M7YygdI!?GzR&i9nL9@&WN5-gL*|ySi9o=!|XxO(oY&+H8#Sa1cBn?-1:n>t?1:n>=t?0:0/0}function r(n){return null===n?0/0:+n}function u(n){return!isNaN(n)}function i(n){return{left:function(t,e,r,u){for(arguments.length<3&&(r=0),arguments.length<4&&(u=t.length);u>r;){var i=r+u>>>1;n(t[i],e)<0?r=i+1:u=i}return r},right:function(t,e,r,u){for(arguments.length<3&&(r=0),arguments.length<4&&(u=t.length);u>r;){var i=r+u>>>1;n(t[i],e)>0?u=i:r=i+1}return r}}}function o(n){return n.length}function a(n){for(var t=1;n*t%1;)t*=10;return t}function c(n,t){for(var e in t)Object.defineProperty(n.prototype,e,{value:t[e],enumerable:!1})}function l(){this._=Object.create(null)}function s(n){return(n+="")===pa||n[0]===va?va+n:n}function f(n){return(n+="")[0]===va?n.slice(1):n}function h(n){return s(n)in this._}function g(n){return(n=s(n))in this._&&delete this._[n]}function p(){var n=[];for(var t in this._)n.push(f(t));return n}function v(){var n=0;for(var t in this._)++n;return n}function d(){for(var n in this._)return!1;return!0}function m(){this._=Object.create(null)}function y(n){return n}function M(n,t,e){return function(){var r=e.apply(t,arguments);return r===t?n:r}}function x(n,t){if(t in n)return t;t=t.charAt(0).toUpperCase()+t.slice(1);for(var e=0,r=da.length;r>e;++e){var u=da[e]+t;if(u in n)return u}}function b(){}function _(){}function w(n){function t(){for(var t,r=e,u=-1,i=r.length;++ue;e++)for(var u,i=n[e],o=0,a=i.length;a>o;o++)(u=i[o])&&t(u,o,e);return n}function Z(n){return ya(n,Sa),n}function V(n){var t,e;return function(r,u,i){var o,a=n[i].update,c=a.length;for(i!=e&&(e=i,t=0),u>=t&&(t=u+1);!(o=a[t])&&++t0&&(n=n.slice(0,a));var l=ka.get(n);return l&&(n=l,c=B),a?t?u:r:t?b:i}function $(n,t){return function(e){var r=ta.event;ta.event=e,t[0]=this.__data__;try{n.apply(this,t)}finally{ta.event=r}}}function B(n,t){var e=$(n,t);return function(n){var t=this,r=n.relatedTarget;r&&(r===t||8&r.compareDocumentPosition(t))||e.call(t,n)}}function W(e){var r=".dragsuppress-"+ ++Aa,u="click"+r,i=ta.select(t(e)).on("touchmove"+r,S).on("dragstart"+r,S).on("selectstart"+r,S);if(null==Ea&&(Ea="onselectstart"in e?!1:x(e.style,"userSelect")),Ea){var o=n(e).style,a=o[Ea];o[Ea]="none"}return function(n){if(i.on(r,null),Ea&&(o[Ea]=a),n){var t=function(){i.on(u,null)};i.on(u,function(){S(),t()},!0),setTimeout(t,0)}}}function J(n,e){e.changedTouches&&(e=e.changedTouches[0]);var r=n.ownerSVGElement||n;if(r.createSVGPoint){var u=r.createSVGPoint();if(0>Na){var i=t(n);if(i.scrollX||i.scrollY){r=ta.select("body").append("svg").style({position:"absolute",top:0,left:0,margin:0,padding:0,border:"none"},"important");var o=r[0][0].getScreenCTM();Na=!(o.f||o.e),r.remove()}}return Na?(u.x=e.pageX,u.y=e.pageY):(u.x=e.clientX,u.y=e.clientY),u=u.matrixTransform(n.getScreenCTM().inverse()),[u.x,u.y]}var a=n.getBoundingClientRect();return[e.clientX-a.left-n.clientLeft,e.clientY-a.top-n.clientTop]}function G(){return ta.event.changedTouches[0].identifier}function K(n){return n>0?1:0>n?-1:0}function Q(n,t,e){return(t[0]-n[0])*(e[1]-n[1])-(t[1]-n[1])*(e[0]-n[0])}function nt(n){return n>1?0:-1>n?qa:Math.acos(n)}function tt(n){return n>1?Ra:-1>n?-Ra:Math.asin(n)}function et(n){return((n=Math.exp(n))-1/n)/2}function rt(n){return((n=Math.exp(n))+1/n)/2}function ut(n){return((n=Math.exp(2*n))-1)/(n+1)}function it(n){return(n=Math.sin(n/2))*n}function ot(){}function at(n,t,e){return this instanceof at?(this.h=+n,this.s=+t,void(this.l=+e)):arguments.length<2?n instanceof at?new at(n.h,n.s,n.l):bt(""+n,_t,at):new at(n,t,e)}function ct(n,t,e){function r(n){return n>360?n-=360:0>n&&(n+=360),60>n?i+(o-i)*n/60:180>n?o:240>n?i+(o-i)*(240-n)/60:i}function u(n){return Math.round(255*r(n))}var i,o;return n=isNaN(n)?0:(n%=360)<0?n+360:n,t=isNaN(t)?0:0>t?0:t>1?1:t,e=0>e?0:e>1?1:e,o=.5>=e?e*(1+t):e+t-e*t,i=2*e-o,new mt(u(n+120),u(n),u(n-120))}function lt(n,t,e){return this instanceof lt?(this.h=+n,this.c=+t,void(this.l=+e)):arguments.length<2?n instanceof lt?new lt(n.h,n.c,n.l):n instanceof ft?gt(n.l,n.a,n.b):gt((n=wt((n=ta.rgb(n)).r,n.g,n.b)).l,n.a,n.b):new lt(n,t,e)}function st(n,t,e){return isNaN(n)&&(n=0),isNaN(t)&&(t=0),new ft(e,Math.cos(n*=Da)*t,Math.sin(n)*t)}function ft(n,t,e){return this instanceof ft?(this.l=+n,this.a=+t,void(this.b=+e)):arguments.length<2?n instanceof ft?new ft(n.l,n.a,n.b):n instanceof lt?st(n.h,n.c,n.l):wt((n=mt(n)).r,n.g,n.b):new ft(n,t,e)}function ht(n,t,e){var r=(n+16)/116,u=r+t/500,i=r-e/200;return u=pt(u)*Xa,r=pt(r)*$a,i=pt(i)*Ba,new mt(dt(3.2404542*u-1.5371385*r-.4985314*i),dt(-.969266*u+1.8760108*r+.041556*i),dt(.0556434*u-.2040259*r+1.0572252*i))}function gt(n,t,e){return n>0?new lt(Math.atan2(e,t)*Pa,Math.sqrt(t*t+e*e),n):new lt(0/0,0/0,n)}function pt(n){return n>.206893034?n*n*n:(n-4/29)/7.787037}function vt(n){return n>.008856?Math.pow(n,1/3):7.787037*n+4/29}function dt(n){return Math.round(255*(.00304>=n?12.92*n:1.055*Math.pow(n,1/2.4)-.055))}function mt(n,t,e){return this instanceof mt?(this.r=~~n,this.g=~~t,void(this.b=~~e)):arguments.length<2?n instanceof mt?new mt(n.r,n.g,n.b):bt(""+n,mt,ct):new mt(n,t,e)}function yt(n){return new mt(n>>16,n>>8&255,255&n)}function Mt(n){return yt(n)+""}function xt(n){return 16>n?"0"+Math.max(0,n).toString(16):Math.min(255,n).toString(16)}function bt(n,t,e){var r,u,i,o=0,a=0,c=0;if(r=/([a-z]+)\((.*)\)/.exec(n=n.toLowerCase()))switch(u=r[2].split(","),r[1]){case"hsl":return e(parseFloat(u[0]),parseFloat(u[1])/100,parseFloat(u[2])/100);case"rgb":return t(kt(u[0]),kt(u[1]),kt(u[2]))}return(i=Ga.get(n))?t(i.r,i.g,i.b):(null==n||"#"!==n.charAt(0)||isNaN(i=parseInt(n.slice(1),16))||(4===n.length?(o=(3840&i)>>4,o=o>>4|o,a=240&i,a=a>>4|a,c=15&i,c=c<<4|c):7===n.length&&(o=(16711680&i)>>16,a=(65280&i)>>8,c=255&i)),t(o,a,c))}function _t(n,t,e){var r,u,i=Math.min(n/=255,t/=255,e/=255),o=Math.max(n,t,e),a=o-i,c=(o+i)/2;return a?(u=.5>c?a/(o+i):a/(2-o-i),r=n==o?(t-e)/a+(e>t?6:0):t==o?(e-n)/a+2:(n-t)/a+4,r*=60):(r=0/0,u=c>0&&1>c?0:r),new at(r,u,c)}function wt(n,t,e){n=St(n),t=St(t),e=St(e);var r=vt((.4124564*n+.3575761*t+.1804375*e)/Xa),u=vt((.2126729*n+.7151522*t+.072175*e)/$a),i=vt((.0193339*n+.119192*t+.9503041*e)/Ba);return ft(116*u-16,500*(r-u),200*(u-i))}function St(n){return(n/=255)<=.04045?n/12.92:Math.pow((n+.055)/1.055,2.4)}function kt(n){var t=parseFloat(n);return"%"===n.charAt(n.length-1)?Math.round(2.55*t):t}function Et(n){return"function"==typeof n?n:function(){return n}}function At(n){return function(t,e,r){return 2===arguments.length&&"function"==typeof e&&(r=e,e=null),Nt(t,e,n,r)}}function Nt(n,t,e,r){function u(){var n,t=c.status;if(!t&&zt(c)||t>=200&&300>t||304===t){try{n=e.call(i,c)}catch(r){return void o.error.call(i,r)}o.load.call(i,n)}else o.error.call(i,c)}var i={},o=ta.dispatch("beforesend","progress","load","error"),a={},c=new XMLHttpRequest,l=null;return!this.XDomainRequest||"withCredentials"in c||!/^(http(s)?:)?\/\//.test(n)||(c=new XDomainRequest),"onload"in c?c.onload=c.onerror=u:c.onreadystatechange=function(){c.readyState>3&&u()},c.onprogress=function(n){var t=ta.event;ta.event=n;try{o.progress.call(i,c)}finally{ta.event=t}},i.header=function(n,t){return n=(n+"").toLowerCase(),arguments.length<2?a[n]:(null==t?delete a[n]:a[n]=t+"",i)},i.mimeType=function(n){return arguments.length?(t=null==n?null:n+"",i):t},i.responseType=function(n){return arguments.length?(l=n,i):l},i.response=function(n){return e=n,i},["get","post"].forEach(function(n){i[n]=function(){return i.send.apply(i,[n].concat(ra(arguments)))}}),i.send=function(e,r,u){if(2===arguments.length&&"function"==typeof r&&(u=r,r=null),c.open(e,n,!0),null==t||"accept"in a||(a.accept=t+",*/*"),c.setRequestHeader)for(var s in a)c.setRequestHeader(s,a[s]);return null!=t&&c.overrideMimeType&&c.overrideMimeType(t),null!=l&&(c.responseType=l),null!=u&&i.on("error",u).on("load",function(n){u(null,n)}),o.beforesend.call(i,c),c.send(null==r?null:r),i},i.abort=function(){return c.abort(),i},ta.rebind(i,o,"on"),null==r?i:i.get(Ct(r))}function Ct(n){return 1===n.length?function(t,e){n(null==t?e:null)}:n}function zt(n){var t=n.responseType;return t&&"text"!==t?n.response:n.responseText}function qt(){var n=Lt(),t=Tt()-n;t>24?(isFinite(t)&&(clearTimeout(tc),tc=setTimeout(qt,t)),nc=0):(nc=1,rc(qt))}function Lt(){var n=Date.now();for(ec=Ka;ec;)n>=ec.t&&(ec.f=ec.c(n-ec.t)),ec=ec.n;return n}function Tt(){for(var n,t=Ka,e=1/0;t;)t.f?t=n?n.n=t.n:Ka=t.n:(t.t8?function(n){return n/e}:function(n){return n*e},symbol:n}}function Pt(n){var t=n.decimal,e=n.thousands,r=n.grouping,u=n.currency,i=r&&e?function(n,t){for(var u=n.length,i=[],o=0,a=r[0],c=0;u>0&&a>0&&(c+a+1>t&&(a=Math.max(1,t-c)),i.push(n.substring(u-=a,u+a)),!((c+=a+1)>t));)a=r[o=(o+1)%r.length];return i.reverse().join(e)}:y;return function(n){var e=ic.exec(n),r=e[1]||" ",o=e[2]||">",a=e[3]||"-",c=e[4]||"",l=e[5],s=+e[6],f=e[7],h=e[8],g=e[9],p=1,v="",d="",m=!1,y=!0;switch(h&&(h=+h.substring(1)),(l||"0"===r&&"="===o)&&(l=r="0",o="="),g){case"n":f=!0,g="g";break;case"%":p=100,d="%",g="f";break;case"p":p=100,d="%",g="r";break;case"b":case"o":case"x":case"X":"#"===c&&(v="0"+g.toLowerCase());case"c":y=!1;case"d":m=!0,h=0;break;case"s":p=-1,g="r"}"$"===c&&(v=u[0],d=u[1]),"r"!=g||h||(g="g"),null!=h&&("g"==g?h=Math.max(1,Math.min(21,h)):("e"==g||"f"==g)&&(h=Math.max(0,Math.min(20,h)))),g=oc.get(g)||Ut;var M=l&&f;return function(n){var e=d;if(m&&n%1)return"";var u=0>n||0===n&&0>1/n?(n=-n,"-"):"-"===a?"":a;if(0>p){var c=ta.formatPrefix(n,h);n=c.scale(n),e=c.symbol+d}else n*=p;n=g(n,h);var x,b,_=n.lastIndexOf(".");if(0>_){var w=y?n.lastIndexOf("e"):-1;0>w?(x=n,b=""):(x=n.substring(0,w),b=n.substring(w))}else x=n.substring(0,_),b=t+n.substring(_+1);!l&&f&&(x=i(x,1/0));var S=v.length+x.length+b.length+(M?0:u.length),k=s>S?new Array(S=s-S+1).join(r):"";return M&&(x=i(k+x,k.length?s-b.length:1/0)),u+=v,n=x+b,("<"===o?u+n+k:">"===o?k+u+n:"^"===o?k.substring(0,S>>=1)+u+n+k.substring(S):u+(M?n:k+n))+e}}}function Ut(n){return n+""}function jt(){this._=new Date(arguments.length>1?Date.UTC.apply(this,arguments):arguments[0])}function Ft(n,t,e){function r(t){var e=n(t),r=i(e,1);return r-t>t-e?e:r}function u(e){return t(e=n(new cc(e-1)),1),e}function i(n,e){return t(n=new cc(+n),e),n}function o(n,r,i){var o=u(n),a=[];if(i>1)for(;r>o;)e(o)%i||a.push(new Date(+o)),t(o,1);else for(;r>o;)a.push(new Date(+o)),t(o,1);return a}function a(n,t,e){try{cc=jt;var r=new jt;return r._=n,o(r,t,e)}finally{cc=Date}}n.floor=n,n.round=r,n.ceil=u,n.offset=i,n.range=o;var c=n.utc=Ht(n);return c.floor=c,c.round=Ht(r),c.ceil=Ht(u),c.offset=Ht(i),c.range=a,n}function Ht(n){return function(t,e){try{cc=jt;var r=new jt;return r._=t,n(r,e)._}finally{cc=Date}}}function Ot(n){function t(n){function t(t){for(var e,u,i,o=[],a=-1,c=0;++aa;){if(r>=l)return-1;if(u=t.charCodeAt(a++),37===u){if(o=t.charAt(a++),i=C[o in sc?t.charAt(a++):o],!i||(r=i(n,e,r))<0)return-1}else if(u!=e.charCodeAt(r++))return-1}return r}function r(n,t,e){_.lastIndex=0;var r=_.exec(t.slice(e));return r?(n.w=w.get(r[0].toLowerCase()),e+r[0].length):-1}function u(n,t,e){x.lastIndex=0;var r=x.exec(t.slice(e));return r?(n.w=b.get(r[0].toLowerCase()),e+r[0].length):-1}function i(n,t,e){E.lastIndex=0;var r=E.exec(t.slice(e));return r?(n.m=A.get(r[0].toLowerCase()),e+r[0].length):-1}function o(n,t,e){S.lastIndex=0;var r=S.exec(t.slice(e));return r?(n.m=k.get(r[0].toLowerCase()),e+r[0].length):-1}function a(n,t,r){return e(n,N.c.toString(),t,r)}function c(n,t,r){return e(n,N.x.toString(),t,r)}function l(n,t,r){return e(n,N.X.toString(),t,r)}function s(n,t,e){var r=M.get(t.slice(e,e+=2).toLowerCase());return null==r?-1:(n.p=r,e)}var f=n.dateTime,h=n.date,g=n.time,p=n.periods,v=n.days,d=n.shortDays,m=n.months,y=n.shortMonths;t.utc=function(n){function e(n){try{cc=jt;var t=new cc;return t._=n,r(t)}finally{cc=Date}}var r=t(n);return e.parse=function(n){try{cc=jt;var t=r.parse(n);return t&&t._}finally{cc=Date}},e.toString=r.toString,e},t.multi=t.utc.multi=ae;var M=ta.map(),x=Yt(v),b=Zt(v),_=Yt(d),w=Zt(d),S=Yt(m),k=Zt(m),E=Yt(y),A=Zt(y);p.forEach(function(n,t){M.set(n.toLowerCase(),t)});var N={a:function(n){return d[n.getDay()]},A:function(n){return v[n.getDay()]},b:function(n){return y[n.getMonth()]},B:function(n){return m[n.getMonth()]},c:t(f),d:function(n,t){return It(n.getDate(),t,2)},e:function(n,t){return It(n.getDate(),t,2)},H:function(n,t){return It(n.getHours(),t,2)},I:function(n,t){return It(n.getHours()%12||12,t,2)},j:function(n,t){return It(1+ac.dayOfYear(n),t,3)},L:function(n,t){return It(n.getMilliseconds(),t,3)},m:function(n,t){return It(n.getMonth()+1,t,2)},M:function(n,t){return It(n.getMinutes(),t,2)},p:function(n){return p[+(n.getHours()>=12)]},S:function(n,t){return It(n.getSeconds(),t,2)},U:function(n,t){return It(ac.sundayOfYear(n),t,2)},w:function(n){return n.getDay()},W:function(n,t){return It(ac.mondayOfYear(n),t,2)},x:t(h),X:t(g),y:function(n,t){return It(n.getFullYear()%100,t,2)},Y:function(n,t){return It(n.getFullYear()%1e4,t,4)},Z:ie,"%":function(){return"%"}},C={a:r,A:u,b:i,B:o,c:a,d:Qt,e:Qt,H:te,I:te,j:ne,L:ue,m:Kt,M:ee,p:s,S:re,U:Xt,w:Vt,W:$t,x:c,X:l,y:Wt,Y:Bt,Z:Jt,"%":oe};return t}function It(n,t,e){var r=0>n?"-":"",u=(r?-n:n)+"",i=u.length;return r+(e>i?new Array(e-i+1).join(t)+u:u)}function Yt(n){return new RegExp("^(?:"+n.map(ta.requote).join("|")+")","i")}function Zt(n){for(var t=new l,e=-1,r=n.length;++e68?1900:2e3)}function Kt(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+2));return r?(n.m=r[0]-1,e+r[0].length):-1}function Qt(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+2));return r?(n.d=+r[0],e+r[0].length):-1}function ne(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+3));return r?(n.j=+r[0],e+r[0].length):-1}function te(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+2));return r?(n.H=+r[0],e+r[0].length):-1}function ee(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+2));return r?(n.M=+r[0],e+r[0].length):-1}function re(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+2));return r?(n.S=+r[0],e+r[0].length):-1}function ue(n,t,e){fc.lastIndex=0;var r=fc.exec(t.slice(e,e+3));return r?(n.L=+r[0],e+r[0].length):-1}function ie(n){var t=n.getTimezoneOffset(),e=t>0?"-":"+",r=ga(t)/60|0,u=ga(t)%60;return e+It(r,"0",2)+It(u,"0",2)}function oe(n,t,e){hc.lastIndex=0;var r=hc.exec(t.slice(e,e+1));return r?e+r[0].length:-1}function ae(n){for(var t=n.length,e=-1;++e=0?1:-1,a=o*e,c=Math.cos(t),l=Math.sin(t),s=i*l,f=u*c+s*Math.cos(a),h=s*o*Math.sin(a);yc.add(Math.atan2(h,f)),r=n,u=c,i=l}var t,e,r,u,i;Mc.point=function(o,a){Mc.point=n,r=(t=o)*Da,u=Math.cos(a=(e=a)*Da/2+qa/4),i=Math.sin(a)},Mc.lineEnd=function(){n(t,e)}}function pe(n){var t=n[0],e=n[1],r=Math.cos(e);return[r*Math.cos(t),r*Math.sin(t),Math.sin(e)]}function ve(n,t){return n[0]*t[0]+n[1]*t[1]+n[2]*t[2]}function de(n,t){return[n[1]*t[2]-n[2]*t[1],n[2]*t[0]-n[0]*t[2],n[0]*t[1]-n[1]*t[0]]}function me(n,t){n[0]+=t[0],n[1]+=t[1],n[2]+=t[2]}function ye(n,t){return[n[0]*t,n[1]*t,n[2]*t]}function Me(n){var t=Math.sqrt(n[0]*n[0]+n[1]*n[1]+n[2]*n[2]);n[0]/=t,n[1]/=t,n[2]/=t}function xe(n){return[Math.atan2(n[1],n[0]),tt(n[2])]}function be(n,t){return ga(n[0]-t[0])a;++a)u.point((e=n[a])[0],e[1]);return void u.lineEnd()}var c=new qe(e,n,null,!0),l=new qe(e,null,c,!1);c.o=l,i.push(c),o.push(l),c=new qe(r,n,null,!1),l=new qe(r,null,c,!0),c.o=l,i.push(c),o.push(l)}}),o.sort(t),ze(i),ze(o),i.length){for(var a=0,c=e,l=o.length;l>a;++a)o[a].e=c=!c;for(var s,f,h=i[0];;){for(var g=h,p=!0;g.v;)if((g=g.n)===h)return;s=g.z,u.lineStart();do{if(g.v=g.o.v=!0,g.e){if(p)for(var a=0,l=s.length;l>a;++a)u.point((f=s[a])[0],f[1]);else r(g.x,g.n.x,1,u);g=g.n}else{if(p){s=g.p.z;for(var a=s.length-1;a>=0;--a)u.point((f=s[a])[0],f[1])}else r(g.x,g.p.x,-1,u);g=g.p}g=g.o,s=g.z,p=!p}while(!g.v);u.lineEnd()}}}function ze(n){if(t=n.length){for(var t,e,r=0,u=n[0];++r0){for(b||(i.polygonStart(),b=!0),i.lineStart();++o1&&2&t&&e.push(e.pop().concat(e.shift())),g.push(e.filter(Te))}var g,p,v,d=t(i),m=u.invert(r[0],r[1]),y={point:o,lineStart:c,lineEnd:l,polygonStart:function(){y.point=s,y.lineStart=f,y.lineEnd=h,g=[],p=[]},polygonEnd:function(){y.point=o,y.lineStart=c,y.lineEnd=l,g=ta.merge(g);var n=Fe(m,p);g.length?(b||(i.polygonStart(),b=!0),Ce(g,De,n,e,i)):n&&(b||(i.polygonStart(),b=!0),i.lineStart(),e(null,null,1,i),i.lineEnd()),b&&(i.polygonEnd(),b=!1),g=p=null},sphere:function(){i.polygonStart(),i.lineStart(),e(null,null,1,i),i.lineEnd(),i.polygonEnd()}},M=Re(),x=t(M),b=!1;return y}}function Te(n){return n.length>1}function Re(){var n,t=[];return{lineStart:function(){t.push(n=[])},point:function(t,e){n.push([t,e])},lineEnd:b,buffer:function(){var e=t;return t=[],n=null,e},rejoin:function(){t.length>1&&t.push(t.pop().concat(t.shift()))}}}function De(n,t){return((n=n.x)[0]<0?n[1]-Ra-Ca:Ra-n[1])-((t=t.x)[0]<0?t[1]-Ra-Ca:Ra-t[1])}function Pe(n){var t,e=0/0,r=0/0,u=0/0;return{lineStart:function(){n.lineStart(),t=1},point:function(i,o){var a=i>0?qa:-qa,c=ga(i-e);ga(c-qa)0?Ra:-Ra),n.point(u,r),n.lineEnd(),n.lineStart(),n.point(a,r),n.point(i,r),t=0):u!==a&&c>=qa&&(ga(e-u)Ca?Math.atan((Math.sin(t)*(i=Math.cos(r))*Math.sin(e)-Math.sin(r)*(u=Math.cos(t))*Math.sin(n))/(u*i*o)):(t+r)/2}function je(n,t,e,r){var u;if(null==n)u=e*Ra,r.point(-qa,u),r.point(0,u),r.point(qa,u),r.point(qa,0),r.point(qa,-u),r.point(0,-u),r.point(-qa,-u),r.point(-qa,0),r.point(-qa,u);else if(ga(n[0]-t[0])>Ca){var i=n[0]a;++a){var l=t[a],s=l.length;if(s)for(var f=l[0],h=f[0],g=f[1]/2+qa/4,p=Math.sin(g),v=Math.cos(g),d=1;;){d===s&&(d=0),n=l[d];var m=n[0],y=n[1]/2+qa/4,M=Math.sin(y),x=Math.cos(y),b=m-h,_=b>=0?1:-1,w=_*b,S=w>qa,k=p*M;if(yc.add(Math.atan2(k*_*Math.sin(w),v*x+k*Math.cos(w))),i+=S?b+_*La:b,S^h>=e^m>=e){var E=de(pe(f),pe(n));Me(E);var A=de(u,E);Me(A);var N=(S^b>=0?-1:1)*tt(A[2]);(r>N||r===N&&(E[0]||E[1]))&&(o+=S^b>=0?1:-1)}if(!d++)break;h=m,p=M,v=x,f=n}}return(-Ca>i||Ca>i&&0>yc)^1&o}function He(n){function t(n,t){return Math.cos(n)*Math.cos(t)>i}function e(n){var e,i,c,l,s;return{lineStart:function(){l=c=!1,s=1},point:function(f,h){var g,p=[f,h],v=t(f,h),d=o?v?0:u(f,h):v?u(f+(0>f?qa:-qa),h):0;if(!e&&(l=c=v)&&n.lineStart(),v!==c&&(g=r(e,p),(be(e,g)||be(p,g))&&(p[0]+=Ca,p[1]+=Ca,v=t(p[0],p[1]))),v!==c)s=0,v?(n.lineStart(),g=r(p,e),n.point(g[0],g[1])):(g=r(e,p),n.point(g[0],g[1]),n.lineEnd()),e=g;else if(a&&e&&o^v){var m;d&i||!(m=r(p,e,!0))||(s=0,o?(n.lineStart(),n.point(m[0][0],m[0][1]),n.point(m[1][0],m[1][1]),n.lineEnd()):(n.point(m[1][0],m[1][1]),n.lineEnd(),n.lineStart(),n.point(m[0][0],m[0][1])))}!v||e&&be(e,p)||n.point(p[0],p[1]),e=p,c=v,i=d},lineEnd:function(){c&&n.lineEnd(),e=null},clean:function(){return s|(l&&c)<<1}}}function r(n,t,e){var r=pe(n),u=pe(t),o=[1,0,0],a=de(r,u),c=ve(a,a),l=a[0],s=c-l*l;if(!s)return!e&&n;var f=i*c/s,h=-i*l/s,g=de(o,a),p=ye(o,f),v=ye(a,h);me(p,v);var d=g,m=ve(p,d),y=ve(d,d),M=m*m-y*(ve(p,p)-1);if(!(0>M)){var x=Math.sqrt(M),b=ye(d,(-m-x)/y);if(me(b,p),b=xe(b),!e)return b;var _,w=n[0],S=t[0],k=n[1],E=t[1];w>S&&(_=w,w=S,S=_);var A=S-w,N=ga(A-qa)A;if(!N&&k>E&&(_=k,k=E,E=_),C?N?k+E>0^b[1]<(ga(b[0]-w)qa^(w<=b[0]&&b[0]<=S)){var z=ye(d,(-m+x)/y);return me(z,p),[b,xe(z)]}}}function u(t,e){var r=o?n:qa-n,u=0;return-r>t?u|=1:t>r&&(u|=2),-r>e?u|=4:e>r&&(u|=8),u}var i=Math.cos(n),o=i>0,a=ga(i)>Ca,c=gr(n,6*Da);return Le(t,e,c,o?[0,-n]:[-qa,n-qa])}function Oe(n,t,e,r){return function(u){var i,o=u.a,a=u.b,c=o.x,l=o.y,s=a.x,f=a.y,h=0,g=1,p=s-c,v=f-l;if(i=n-c,p||!(i>0)){if(i/=p,0>p){if(h>i)return;g>i&&(g=i)}else if(p>0){if(i>g)return;i>h&&(h=i)}if(i=e-c,p||!(0>i)){if(i/=p,0>p){if(i>g)return;i>h&&(h=i)}else if(p>0){if(h>i)return;g>i&&(g=i)}if(i=t-l,v||!(i>0)){if(i/=v,0>v){if(h>i)return;g>i&&(g=i)}else if(v>0){if(i>g)return;i>h&&(h=i)}if(i=r-l,v||!(0>i)){if(i/=v,0>v){if(i>g)return;i>h&&(h=i)}else if(v>0){if(h>i)return;g>i&&(g=i)}return h>0&&(u.a={x:c+h*p,y:l+h*v}),1>g&&(u.b={x:c+g*p,y:l+g*v}),u}}}}}}function Ie(n,t,e,r){function u(r,u){return ga(r[0]-n)0?0:3:ga(r[0]-e)0?2:1:ga(r[1]-t)0?1:0:u>0?3:2}function i(n,t){return o(n.x,t.x)}function o(n,t){var e=u(n,1),r=u(t,1);return e!==r?e-r:0===e?t[1]-n[1]:1===e?n[0]-t[0]:2===e?n[1]-t[1]:t[0]-n[0]}return function(a){function c(n){for(var t=0,e=d.length,r=n[1],u=0;e>u;++u)for(var i,o=1,a=d[u],c=a.length,l=a[0];c>o;++o)i=a[o],l[1]<=r?i[1]>r&&Q(l,i,n)>0&&++t:i[1]<=r&&Q(l,i,n)<0&&--t,l=i;return 0!==t}function l(i,a,c,l){var s=0,f=0;if(null==i||(s=u(i,c))!==(f=u(a,c))||o(i,a)<0^c>0){do l.point(0===s||3===s?n:e,s>1?r:t);while((s=(s+c+4)%4)!==f)}else l.point(a[0],a[1])}function s(u,i){return u>=n&&e>=u&&i>=t&&r>=i}function f(n,t){s(n,t)&&a.point(n,t)}function h(){C.point=p,d&&d.push(m=[]),S=!0,w=!1,b=_=0/0}function g(){v&&(p(y,M),x&&w&&A.rejoin(),v.push(A.buffer())),C.point=f,w&&a.lineEnd()}function p(n,t){n=Math.max(-Tc,Math.min(Tc,n)),t=Math.max(-Tc,Math.min(Tc,t));var e=s(n,t);if(d&&m.push([n,t]),S)y=n,M=t,x=e,S=!1,e&&(a.lineStart(),a.point(n,t));else if(e&&w)a.point(n,t);else{var r={a:{x:b,y:_},b:{x:n,y:t}};N(r)?(w||(a.lineStart(),a.point(r.a.x,r.a.y)),a.point(r.b.x,r.b.y),e||a.lineEnd(),k=!1):e&&(a.lineStart(),a.point(n,t),k=!1)}b=n,_=t,w=e}var v,d,m,y,M,x,b,_,w,S,k,E=a,A=Re(),N=Oe(n,t,e,r),C={point:f,lineStart:h,lineEnd:g,polygonStart:function(){a=A,v=[],d=[],k=!0},polygonEnd:function(){a=E,v=ta.merge(v);var t=c([n,r]),e=k&&t,u=v.length;(e||u)&&(a.polygonStart(),e&&(a.lineStart(),l(null,null,1,a),a.lineEnd()),u&&Ce(v,i,t,l,a),a.polygonEnd()),v=d=m=null}};return C}}function Ye(n){var t=0,e=qa/3,r=ir(n),u=r(t,e);return u.parallels=function(n){return arguments.length?r(t=n[0]*qa/180,e=n[1]*qa/180):[t/qa*180,e/qa*180]},u}function Ze(n,t){function e(n,t){var e=Math.sqrt(i-2*u*Math.sin(t))/u;return[e*Math.sin(n*=u),o-e*Math.cos(n)]}var r=Math.sin(n),u=(r+Math.sin(t))/2,i=1+r*(2*u-r),o=Math.sqrt(i)/u;return e.invert=function(n,t){var e=o-t;return[Math.atan2(n,e)/u,tt((i-(n*n+e*e)*u*u)/(2*u))]},e}function Ve(){function n(n,t){Dc+=u*n-r*t,r=n,u=t}var t,e,r,u;Hc.point=function(i,o){Hc.point=n,t=r=i,e=u=o},Hc.lineEnd=function(){n(t,e)}}function Xe(n,t){Pc>n&&(Pc=n),n>jc&&(jc=n),Uc>t&&(Uc=t),t>Fc&&(Fc=t)}function $e(){function n(n,t){o.push("M",n,",",t,i)}function t(n,t){o.push("M",n,",",t),a.point=e}function e(n,t){o.push("L",n,",",t)}function r(){a.point=n}function u(){o.push("Z")}var i=Be(4.5),o=[],a={point:n,lineStart:function(){a.point=t},lineEnd:r,polygonStart:function(){a.lineEnd=u},polygonEnd:function(){a.lineEnd=r,a.point=n},pointRadius:function(n){return i=Be(n),a},result:function(){if(o.length){var n=o.join("");return o=[],n}}};return a}function Be(n){return"m0,"+n+"a"+n+","+n+" 0 1,1 0,"+-2*n+"a"+n+","+n+" 0 1,1 0,"+2*n+"z"}function We(n,t){_c+=n,wc+=t,++Sc}function Je(){function n(n,r){var u=n-t,i=r-e,o=Math.sqrt(u*u+i*i);kc+=o*(t+n)/2,Ec+=o*(e+r)/2,Ac+=o,We(t=n,e=r)}var t,e;Ic.point=function(r,u){Ic.point=n,We(t=r,e=u)}}function Ge(){Ic.point=We}function Ke(){function n(n,t){var e=n-r,i=t-u,o=Math.sqrt(e*e+i*i);kc+=o*(r+n)/2,Ec+=o*(u+t)/2,Ac+=o,o=u*n-r*t,Nc+=o*(r+n),Cc+=o*(u+t),zc+=3*o,We(r=n,u=t)}var t,e,r,u;Ic.point=function(i,o){Ic.point=n,We(t=r=i,e=u=o)},Ic.lineEnd=function(){n(t,e)}}function Qe(n){function t(t,e){n.moveTo(t+o,e),n.arc(t,e,o,0,La)}function e(t,e){n.moveTo(t,e),a.point=r}function r(t,e){n.lineTo(t,e)}function u(){a.point=t}function i(){n.closePath()}var o=4.5,a={point:t,lineStart:function(){a.point=e},lineEnd:u,polygonStart:function(){a.lineEnd=i},polygonEnd:function(){a.lineEnd=u,a.point=t},pointRadius:function(n){return o=n,a},result:b};return a}function nr(n){function t(n){return(a?r:e)(n)}function e(t){return rr(t,function(e,r){e=n(e,r),t.point(e[0],e[1])})}function r(t){function e(e,r){e=n(e,r),t.point(e[0],e[1])}function r(){M=0/0,S.point=i,t.lineStart()}function i(e,r){var i=pe([e,r]),o=n(e,r);u(M,x,y,b,_,w,M=o[0],x=o[1],y=e,b=i[0],_=i[1],w=i[2],a,t),t.point(M,x)}function o(){S.point=e,t.lineEnd()}function c(){r(),S.point=l,S.lineEnd=s}function l(n,t){i(f=n,h=t),g=M,p=x,v=b,d=_,m=w,S.point=i}function s(){u(M,x,y,b,_,w,g,p,f,v,d,m,a,t),S.lineEnd=o,o()}var f,h,g,p,v,d,m,y,M,x,b,_,w,S={point:e,lineStart:r,lineEnd:o,polygonStart:function(){t.polygonStart(),S.lineStart=c +},polygonEnd:function(){t.polygonEnd(),S.lineStart=r}};return S}function u(t,e,r,a,c,l,s,f,h,g,p,v,d,m){var y=s-t,M=f-e,x=y*y+M*M;if(x>4*i&&d--){var b=a+g,_=c+p,w=l+v,S=Math.sqrt(b*b+_*_+w*w),k=Math.asin(w/=S),E=ga(ga(w)-1)i||ga((y*z+M*q)/x-.5)>.3||o>a*g+c*p+l*v)&&(u(t,e,r,a,c,l,N,C,E,b/=S,_/=S,w,d,m),m.point(N,C),u(N,C,E,b,_,w,s,f,h,g,p,v,d,m))}}var i=.5,o=Math.cos(30*Da),a=16;return t.precision=function(n){return arguments.length?(a=(i=n*n)>0&&16,t):Math.sqrt(i)},t}function tr(n){var t=nr(function(t,e){return n([t*Pa,e*Pa])});return function(n){return or(t(n))}}function er(n){this.stream=n}function rr(n,t){return{point:t,sphere:function(){n.sphere()},lineStart:function(){n.lineStart()},lineEnd:function(){n.lineEnd()},polygonStart:function(){n.polygonStart()},polygonEnd:function(){n.polygonEnd()}}}function ur(n){return ir(function(){return n})()}function ir(n){function t(n){return n=a(n[0]*Da,n[1]*Da),[n[0]*h+c,l-n[1]*h]}function e(n){return n=a.invert((n[0]-c)/h,(l-n[1])/h),n&&[n[0]*Pa,n[1]*Pa]}function r(){a=Ae(o=lr(m,M,x),i);var n=i(v,d);return c=g-n[0]*h,l=p+n[1]*h,u()}function u(){return s&&(s.valid=!1,s=null),t}var i,o,a,c,l,s,f=nr(function(n,t){return n=i(n,t),[n[0]*h+c,l-n[1]*h]}),h=150,g=480,p=250,v=0,d=0,m=0,M=0,x=0,b=Lc,_=y,w=null,S=null;return t.stream=function(n){return s&&(s.valid=!1),s=or(b(o,f(_(n)))),s.valid=!0,s},t.clipAngle=function(n){return arguments.length?(b=null==n?(w=n,Lc):He((w=+n)*Da),u()):w},t.clipExtent=function(n){return arguments.length?(S=n,_=n?Ie(n[0][0],n[0][1],n[1][0],n[1][1]):y,u()):S},t.scale=function(n){return arguments.length?(h=+n,r()):h},t.translate=function(n){return arguments.length?(g=+n[0],p=+n[1],r()):[g,p]},t.center=function(n){return arguments.length?(v=n[0]%360*Da,d=n[1]%360*Da,r()):[v*Pa,d*Pa]},t.rotate=function(n){return arguments.length?(m=n[0]%360*Da,M=n[1]%360*Da,x=n.length>2?n[2]%360*Da:0,r()):[m*Pa,M*Pa,x*Pa]},ta.rebind(t,f,"precision"),function(){return i=n.apply(this,arguments),t.invert=i.invert&&e,r()}}function or(n){return rr(n,function(t,e){n.point(t*Da,e*Da)})}function ar(n,t){return[n,t]}function cr(n,t){return[n>qa?n-La:-qa>n?n+La:n,t]}function lr(n,t,e){return n?t||e?Ae(fr(n),hr(t,e)):fr(n):t||e?hr(t,e):cr}function sr(n){return function(t,e){return t+=n,[t>qa?t-La:-qa>t?t+La:t,e]}}function fr(n){var t=sr(n);return t.invert=sr(-n),t}function hr(n,t){function e(n,t){var e=Math.cos(t),a=Math.cos(n)*e,c=Math.sin(n)*e,l=Math.sin(t),s=l*r+a*u;return[Math.atan2(c*i-s*o,a*r-l*u),tt(s*i+c*o)]}var r=Math.cos(n),u=Math.sin(n),i=Math.cos(t),o=Math.sin(t);return e.invert=function(n,t){var e=Math.cos(t),a=Math.cos(n)*e,c=Math.sin(n)*e,l=Math.sin(t),s=l*i-c*o;return[Math.atan2(c*i+l*o,a*r+s*u),tt(s*r-a*u)]},e}function gr(n,t){var e=Math.cos(n),r=Math.sin(n);return function(u,i,o,a){var c=o*t;null!=u?(u=pr(e,u),i=pr(e,i),(o>0?i>u:u>i)&&(u+=o*La)):(u=n+o*La,i=n-.5*c);for(var l,s=u;o>0?s>i:i>s;s-=c)a.point((l=xe([e,-r*Math.cos(s),-r*Math.sin(s)]))[0],l[1])}}function pr(n,t){var e=pe(t);e[0]-=n,Me(e);var r=nt(-e[1]);return((-e[2]<0?-r:r)+2*Math.PI-Ca)%(2*Math.PI)}function vr(n,t,e){var r=ta.range(n,t-Ca,e).concat(t);return function(n){return r.map(function(t){return[n,t]})}}function dr(n,t,e){var r=ta.range(n,t-Ca,e).concat(t);return function(n){return r.map(function(t){return[t,n]})}}function mr(n){return n.source}function yr(n){return n.target}function Mr(n,t,e,r){var u=Math.cos(t),i=Math.sin(t),o=Math.cos(r),a=Math.sin(r),c=u*Math.cos(n),l=u*Math.sin(n),s=o*Math.cos(e),f=o*Math.sin(e),h=2*Math.asin(Math.sqrt(it(r-t)+u*o*it(e-n))),g=1/Math.sin(h),p=h?function(n){var t=Math.sin(n*=h)*g,e=Math.sin(h-n)*g,r=e*c+t*s,u=e*l+t*f,o=e*i+t*a;return[Math.atan2(u,r)*Pa,Math.atan2(o,Math.sqrt(r*r+u*u))*Pa]}:function(){return[n*Pa,t*Pa]};return p.distance=h,p}function xr(){function n(n,u){var i=Math.sin(u*=Da),o=Math.cos(u),a=ga((n*=Da)-t),c=Math.cos(a);Yc+=Math.atan2(Math.sqrt((a=o*Math.sin(a))*a+(a=r*i-e*o*c)*a),e*i+r*o*c),t=n,e=i,r=o}var t,e,r;Zc.point=function(u,i){t=u*Da,e=Math.sin(i*=Da),r=Math.cos(i),Zc.point=n},Zc.lineEnd=function(){Zc.point=Zc.lineEnd=b}}function br(n,t){function e(t,e){var r=Math.cos(t),u=Math.cos(e),i=n(r*u);return[i*u*Math.sin(t),i*Math.sin(e)]}return e.invert=function(n,e){var r=Math.sqrt(n*n+e*e),u=t(r),i=Math.sin(u),o=Math.cos(u);return[Math.atan2(n*i,r*o),Math.asin(r&&e*i/r)]},e}function _r(n,t){function e(n,t){o>0?-Ra+Ca>t&&(t=-Ra+Ca):t>Ra-Ca&&(t=Ra-Ca);var e=o/Math.pow(u(t),i);return[e*Math.sin(i*n),o-e*Math.cos(i*n)]}var r=Math.cos(n),u=function(n){return Math.tan(qa/4+n/2)},i=n===t?Math.sin(n):Math.log(r/Math.cos(t))/Math.log(u(t)/u(n)),o=r*Math.pow(u(n),i)/i;return i?(e.invert=function(n,t){var e=o-t,r=K(i)*Math.sqrt(n*n+e*e);return[Math.atan2(n,e)/i,2*Math.atan(Math.pow(o/r,1/i))-Ra]},e):Sr}function wr(n,t){function e(n,t){var e=i-t;return[e*Math.sin(u*n),i-e*Math.cos(u*n)]}var r=Math.cos(n),u=n===t?Math.sin(n):(r-Math.cos(t))/(t-n),i=r/u+n;return ga(u)u;u++){for(;r>1&&Q(n[e[r-2]],n[e[r-1]],n[u])<=0;)--r;e[r++]=u}return e.slice(0,r)}function zr(n,t){return n[0]-t[0]||n[1]-t[1]}function qr(n,t,e){return(e[0]-t[0])*(n[1]-t[1])<(e[1]-t[1])*(n[0]-t[0])}function Lr(n,t,e,r){var u=n[0],i=e[0],o=t[0]-u,a=r[0]-i,c=n[1],l=e[1],s=t[1]-c,f=r[1]-l,h=(a*(c-l)-f*(u-i))/(f*o-a*s);return[u+h*o,c+h*s]}function Tr(n){var t=n[0],e=n[n.length-1];return!(t[0]-e[0]||t[1]-e[1])}function Rr(){tu(this),this.edge=this.site=this.circle=null}function Dr(n){var t=el.pop()||new Rr;return t.site=n,t}function Pr(n){Xr(n),Qc.remove(n),el.push(n),tu(n)}function Ur(n){var t=n.circle,e=t.x,r=t.cy,u={x:e,y:r},i=n.P,o=n.N,a=[n];Pr(n);for(var c=i;c.circle&&ga(e-c.circle.x)s;++s)l=a[s],c=a[s-1],Kr(l.edge,c.site,l.site,u);c=a[0],l=a[f-1],l.edge=Jr(c.site,l.site,null,u),Vr(c),Vr(l)}function jr(n){for(var t,e,r,u,i=n.x,o=n.y,a=Qc._;a;)if(r=Fr(a,o)-i,r>Ca)a=a.L;else{if(u=i-Hr(a,o),!(u>Ca)){r>-Ca?(t=a.P,e=a):u>-Ca?(t=a,e=a.N):t=e=a;break}if(!a.R){t=a;break}a=a.R}var c=Dr(n);if(Qc.insert(t,c),t||e){if(t===e)return Xr(t),e=Dr(t.site),Qc.insert(c,e),c.edge=e.edge=Jr(t.site,c.site),Vr(t),void Vr(e);if(!e)return void(c.edge=Jr(t.site,c.site));Xr(t),Xr(e);var l=t.site,s=l.x,f=l.y,h=n.x-s,g=n.y-f,p=e.site,v=p.x-s,d=p.y-f,m=2*(h*d-g*v),y=h*h+g*g,M=v*v+d*d,x={x:(d*y-g*M)/m+s,y:(h*M-v*y)/m+f};Kr(e.edge,l,p,x),c.edge=Jr(l,n,null,x),e.edge=Jr(n,p,null,x),Vr(t),Vr(e)}}function Fr(n,t){var e=n.site,r=e.x,u=e.y,i=u-t;if(!i)return r;var o=n.P;if(!o)return-1/0;e=o.site;var a=e.x,c=e.y,l=c-t;if(!l)return a;var s=a-r,f=1/i-1/l,h=s/l;return f?(-h+Math.sqrt(h*h-2*f*(s*s/(-2*l)-c+l/2+u-i/2)))/f+r:(r+a)/2}function Hr(n,t){var e=n.N;if(e)return Fr(e,t);var r=n.site;return r.y===t?r.x:1/0}function Or(n){this.site=n,this.edges=[]}function Ir(n){for(var t,e,r,u,i,o,a,c,l,s,f=n[0][0],h=n[1][0],g=n[0][1],p=n[1][1],v=Kc,d=v.length;d--;)if(i=v[d],i&&i.prepare())for(a=i.edges,c=a.length,o=0;c>o;)s=a[o].end(),r=s.x,u=s.y,l=a[++o%c].start(),t=l.x,e=l.y,(ga(r-t)>Ca||ga(u-e)>Ca)&&(a.splice(o,0,new Qr(Gr(i.site,s,ga(r-f)Ca?{x:f,y:ga(t-f)Ca?{x:ga(e-p)Ca?{x:h,y:ga(t-h)Ca?{x:ga(e-g)=-za)){var g=c*c+l*l,p=s*s+f*f,v=(f*g-l*p)/h,d=(c*p-s*g)/h,f=d+a,m=rl.pop()||new Zr;m.arc=n,m.site=u,m.x=v+o,m.y=f+Math.sqrt(v*v+d*d),m.cy=f,n.circle=m;for(var y=null,M=tl._;M;)if(m.yd||d>=a)return;if(h>p){if(i){if(i.y>=l)return}else i={x:d,y:c};e={x:d,y:l}}else{if(i){if(i.yr||r>1)if(h>p){if(i){if(i.y>=l)return}else i={x:(c-u)/r,y:c};e={x:(l-u)/r,y:l}}else{if(i){if(i.yg){if(i){if(i.x>=a)return}else i={x:o,y:r*o+u};e={x:a,y:r*a+u}}else{if(i){if(i.xi||f>o||r>h||u>g)){if(p=n.point){var p,v=t-n.x,d=e-n.y,m=v*v+d*d;if(c>m){var y=Math.sqrt(c=m);r=t-y,u=e-y,i=t+y,o=e+y,a=p}}for(var M=n.nodes,x=.5*(s+h),b=.5*(f+g),_=t>=x,w=e>=b,S=w<<1|_,k=S+4;k>S;++S)if(n=M[3&S])switch(3&S){case 0:l(n,s,f,x,b);break;case 1:l(n,x,f,h,b);break;case 2:l(n,s,b,x,g);break;case 3:l(n,x,b,h,g)}}}(n,r,u,i,o),a}function gu(n,t){n=ta.rgb(n),t=ta.rgb(t);var e=n.r,r=n.g,u=n.b,i=t.r-e,o=t.g-r,a=t.b-u;return function(n){return"#"+xt(Math.round(e+i*n))+xt(Math.round(r+o*n))+xt(Math.round(u+a*n))}}function pu(n,t){var e,r={},u={};for(e in n)e in t?r[e]=mu(n[e],t[e]):u[e]=n[e];for(e in t)e in n||(u[e]=t[e]);return function(n){for(e in r)u[e]=r[e](n);return u}}function vu(n,t){return n=+n,t=+t,function(e){return n*(1-e)+t*e}}function du(n,t){var e,r,u,i=il.lastIndex=ol.lastIndex=0,o=-1,a=[],c=[];for(n+="",t+="";(e=il.exec(n))&&(r=ol.exec(t));)(u=r.index)>i&&(u=t.slice(i,u),a[o]?a[o]+=u:a[++o]=u),(e=e[0])===(r=r[0])?a[o]?a[o]+=r:a[++o]=r:(a[++o]=null,c.push({i:o,x:vu(e,r)})),i=ol.lastIndex;return ir;++r)a[(e=c[r]).i]=e.x(n);return a.join("")})}function mu(n,t){for(var e,r=ta.interpolators.length;--r>=0&&!(e=ta.interpolators[r](n,t)););return e}function yu(n,t){var e,r=[],u=[],i=n.length,o=t.length,a=Math.min(n.length,t.length);for(e=0;a>e;++e)r.push(mu(n[e],t[e]));for(;i>e;++e)u[e]=n[e];for(;o>e;++e)u[e]=t[e];return function(n){for(e=0;a>e;++e)u[e]=r[e](n);return u}}function Mu(n){return function(t){return 0>=t?0:t>=1?1:n(t)}}function xu(n){return function(t){return 1-n(1-t)}}function bu(n){return function(t){return.5*(.5>t?n(2*t):2-n(2-2*t))}}function _u(n){return n*n}function wu(n){return n*n*n}function Su(n){if(0>=n)return 0;if(n>=1)return 1;var t=n*n,e=t*n;return 4*(.5>n?e:3*(n-t)+e-.75)}function ku(n){return function(t){return Math.pow(t,n)}}function Eu(n){return 1-Math.cos(n*Ra)}function Au(n){return Math.pow(2,10*(n-1))}function Nu(n){return 1-Math.sqrt(1-n*n)}function Cu(n,t){var e;return arguments.length<2&&(t=.45),arguments.length?e=t/La*Math.asin(1/n):(n=1,e=t/4),function(r){return 1+n*Math.pow(2,-10*r)*Math.sin((r-e)*La/t)}}function zu(n){return n||(n=1.70158),function(t){return t*t*((n+1)*t-n)}}function qu(n){return 1/2.75>n?7.5625*n*n:2/2.75>n?7.5625*(n-=1.5/2.75)*n+.75:2.5/2.75>n?7.5625*(n-=2.25/2.75)*n+.9375:7.5625*(n-=2.625/2.75)*n+.984375}function Lu(n,t){n=ta.hcl(n),t=ta.hcl(t);var e=n.h,r=n.c,u=n.l,i=t.h-e,o=t.c-r,a=t.l-u;return isNaN(o)&&(o=0,r=isNaN(r)?t.c:r),isNaN(i)?(i=0,e=isNaN(e)?t.h:e):i>180?i-=360:-180>i&&(i+=360),function(n){return st(e+i*n,r+o*n,u+a*n)+""}}function Tu(n,t){n=ta.hsl(n),t=ta.hsl(t);var e=n.h,r=n.s,u=n.l,i=t.h-e,o=t.s-r,a=t.l-u;return isNaN(o)&&(o=0,r=isNaN(r)?t.s:r),isNaN(i)?(i=0,e=isNaN(e)?t.h:e):i>180?i-=360:-180>i&&(i+=360),function(n){return ct(e+i*n,r+o*n,u+a*n)+""}}function Ru(n,t){n=ta.lab(n),t=ta.lab(t);var e=n.l,r=n.a,u=n.b,i=t.l-e,o=t.a-r,a=t.b-u;return function(n){return ht(e+i*n,r+o*n,u+a*n)+""}}function Du(n,t){return t-=n,function(e){return Math.round(n+t*e)}}function Pu(n){var t=[n.a,n.b],e=[n.c,n.d],r=ju(t),u=Uu(t,e),i=ju(Fu(e,t,-u))||0;t[0]*e[1]180?s+=360:s-l>180&&(l+=360),u.push({i:r.push(r.pop()+"rotate(",null,")")-2,x:vu(l,s)})):s&&r.push(r.pop()+"rotate("+s+")"),f!=h?u.push({i:r.push(r.pop()+"skewX(",null,")")-2,x:vu(f,h)}):h&&r.push(r.pop()+"skewX("+h+")"),g[0]!=p[0]||g[1]!=p[1]?(e=r.push(r.pop()+"scale(",null,",",null,")"),u.push({i:e-4,x:vu(g[0],p[0])},{i:e-2,x:vu(g[1],p[1])})):(1!=p[0]||1!=p[1])&&r.push(r.pop()+"scale("+p+")"),e=u.length,function(n){for(var t,i=-1;++i=0;)e.push(u[r])}function Qu(n,t){for(var e=[n],r=[];null!=(n=e.pop());)if(r.push(n),(i=n.children)&&(u=i.length))for(var u,i,o=-1;++oe;++e)(t=n[e][1])>u&&(r=e,u=t);return r}function si(n){return n.reduce(fi,0)}function fi(n,t){return n+t[1]}function hi(n,t){return gi(n,Math.ceil(Math.log(t.length)/Math.LN2+1))}function gi(n,t){for(var e=-1,r=+n[0],u=(n[1]-r)/t,i=[];++e<=t;)i[e]=u*e+r;return i}function pi(n){return[ta.min(n),ta.max(n)]}function vi(n,t){return n.value-t.value}function di(n,t){var e=n._pack_next;n._pack_next=t,t._pack_prev=n,t._pack_next=e,e._pack_prev=t}function mi(n,t){n._pack_next=t,t._pack_prev=n}function yi(n,t){var e=t.x-n.x,r=t.y-n.y,u=n.r+t.r;return.999*u*u>e*e+r*r}function Mi(n){function t(n){s=Math.min(n.x-n.r,s),f=Math.max(n.x+n.r,f),h=Math.min(n.y-n.r,h),g=Math.max(n.y+n.r,g)}if((e=n.children)&&(l=e.length)){var e,r,u,i,o,a,c,l,s=1/0,f=-1/0,h=1/0,g=-1/0;if(e.forEach(xi),r=e[0],r.x=-r.r,r.y=0,t(r),l>1&&(u=e[1],u.x=u.r,u.y=0,t(u),l>2))for(i=e[2],wi(r,u,i),t(i),di(r,i),r._pack_prev=i,di(i,u),u=r._pack_next,o=3;l>o;o++){wi(r,u,i=e[o]);var p=0,v=1,d=1;for(a=u._pack_next;a!==u;a=a._pack_next,v++)if(yi(a,i)){p=1;break}if(1==p)for(c=r._pack_prev;c!==a._pack_prev&&!yi(c,i);c=c._pack_prev,d++);p?(d>v||v==d&&u.ro;o++)i=e[o],i.x-=m,i.y-=y,M=Math.max(M,i.r+Math.sqrt(i.x*i.x+i.y*i.y));n.r=M,e.forEach(bi)}}function xi(n){n._pack_next=n._pack_prev=n}function bi(n){delete n._pack_next,delete n._pack_prev}function _i(n,t,e,r){var u=n.children;if(n.x=t+=r*n.x,n.y=e+=r*n.y,n.r*=r,u)for(var i=-1,o=u.length;++i=0;)t=u[i],t.z+=e,t.m+=e,e+=t.s+(r+=t.c)}function Ci(n,t,e){return n.a.parent===t.parent?n.a:e}function zi(n){return 1+ta.max(n,function(n){return n.y})}function qi(n){return n.reduce(function(n,t){return n+t.x},0)/n.length}function Li(n){var t=n.children;return t&&t.length?Li(t[0]):n}function Ti(n){var t,e=n.children;return e&&(t=e.length)?Ti(e[t-1]):n}function Ri(n){return{x:n.x,y:n.y,dx:n.dx,dy:n.dy}}function Di(n,t){var e=n.x+t[3],r=n.y+t[0],u=n.dx-t[1]-t[3],i=n.dy-t[0]-t[2];return 0>u&&(e+=u/2,u=0),0>i&&(r+=i/2,i=0),{x:e,y:r,dx:u,dy:i}}function Pi(n){var t=n[0],e=n[n.length-1];return e>t?[t,e]:[e,t]}function Ui(n){return n.rangeExtent?n.rangeExtent():Pi(n.range())}function ji(n,t,e,r){var u=e(n[0],n[1]),i=r(t[0],t[1]);return function(n){return i(u(n))}}function Fi(n,t){var e,r=0,u=n.length-1,i=n[r],o=n[u];return i>o&&(e=r,r=u,u=e,e=i,i=o,o=e),n[r]=t.floor(i),n[u]=t.ceil(o),n}function Hi(n){return n?{floor:function(t){return Math.floor(t/n)*n},ceil:function(t){return Math.ceil(t/n)*n}}:ml}function Oi(n,t,e,r){var u=[],i=[],o=0,a=Math.min(n.length,t.length)-1;for(n[a]2?Oi:ji,c=r?Iu:Ou;return o=u(n,t,c,e),a=u(t,n,c,mu),i}function i(n){return o(n)}var o,a;return i.invert=function(n){return a(n)},i.domain=function(t){return arguments.length?(n=t.map(Number),u()):n},i.range=function(n){return arguments.length?(t=n,u()):t},i.rangeRound=function(n){return i.range(n).interpolate(Du)},i.clamp=function(n){return arguments.length?(r=n,u()):r},i.interpolate=function(n){return arguments.length?(e=n,u()):e},i.ticks=function(t){return Xi(n,t)},i.tickFormat=function(t,e){return $i(n,t,e)},i.nice=function(t){return Zi(n,t),u()},i.copy=function(){return Ii(n,t,e,r)},u()}function Yi(n,t){return ta.rebind(n,t,"range","rangeRound","interpolate","clamp")}function Zi(n,t){return Fi(n,Hi(Vi(n,t)[2]))}function Vi(n,t){null==t&&(t=10);var e=Pi(n),r=e[1]-e[0],u=Math.pow(10,Math.floor(Math.log(r/t)/Math.LN10)),i=t/r*u;return.15>=i?u*=10:.35>=i?u*=5:.75>=i&&(u*=2),e[0]=Math.ceil(e[0]/u)*u,e[1]=Math.floor(e[1]/u)*u+.5*u,e[2]=u,e}function Xi(n,t){return ta.range.apply(ta,Vi(n,t))}function $i(n,t,e){var r=Vi(n,t);if(e){var u=ic.exec(e);if(u.shift(),"s"===u[8]){var i=ta.formatPrefix(Math.max(ga(r[0]),ga(r[1])));return u[7]||(u[7]="."+Bi(i.scale(r[2]))),u[8]="f",e=ta.format(u.join("")),function(n){return e(i.scale(n))+i.symbol}}u[7]||(u[7]="."+Wi(u[8],r)),e=u.join("")}else e=",."+Bi(r[2])+"f";return ta.format(e)}function Bi(n){return-Math.floor(Math.log(n)/Math.LN10+.01)}function Wi(n,t){var e=Bi(t[2]);return n in yl?Math.abs(e-Bi(Math.max(ga(t[0]),ga(t[1]))))+ +("e"!==n):e-2*("%"===n)}function Ji(n,t,e,r){function u(n){return(e?Math.log(0>n?0:n):-Math.log(n>0?0:-n))/Math.log(t)}function i(n){return e?Math.pow(t,n):-Math.pow(t,-n)}function o(t){return n(u(t))}return o.invert=function(t){return i(n.invert(t))},o.domain=function(t){return arguments.length?(e=t[0]>=0,n.domain((r=t.map(Number)).map(u)),o):r},o.base=function(e){return arguments.length?(t=+e,n.domain(r.map(u)),o):t},o.nice=function(){var t=Fi(r.map(u),e?Math:xl);return n.domain(t),r=t.map(i),o},o.ticks=function(){var n=Pi(r),o=[],a=n[0],c=n[1],l=Math.floor(u(a)),s=Math.ceil(u(c)),f=t%1?2:t;if(isFinite(s-l)){if(e){for(;s>l;l++)for(var h=1;f>h;h++)o.push(i(l)*h);o.push(i(l))}else for(o.push(i(l));l++0;h--)o.push(i(l)*h);for(l=0;o[l]c;s--);o=o.slice(l,s)}return o},o.tickFormat=function(n,t){if(!arguments.length)return Ml;arguments.length<2?t=Ml:"function"!=typeof t&&(t=ta.format(t));var r,a=Math.max(.1,n/o.ticks().length),c=e?(r=1e-12,Math.ceil):(r=-1e-12,Math.floor);return function(n){return n/i(c(u(n)+r))<=a?t(n):""}},o.copy=function(){return Ji(n.copy(),t,e,r)},Yi(o,n)}function Gi(n,t,e){function r(t){return n(u(t))}var u=Ki(t),i=Ki(1/t);return r.invert=function(t){return i(n.invert(t))},r.domain=function(t){return arguments.length?(n.domain((e=t.map(Number)).map(u)),r):e},r.ticks=function(n){return Xi(e,n)},r.tickFormat=function(n,t){return $i(e,n,t)},r.nice=function(n){return r.domain(Zi(e,n))},r.exponent=function(o){return arguments.length?(u=Ki(t=o),i=Ki(1/t),n.domain(e.map(u)),r):t},r.copy=function(){return Gi(n.copy(),t,e)},Yi(r,n)}function Ki(n){return function(t){return 0>t?-Math.pow(-t,n):Math.pow(t,n)}}function Qi(n,t){function e(e){return i[((u.get(e)||("range"===t.t?u.set(e,n.push(e)):0/0))-1)%i.length]}function r(t,e){return ta.range(n.length).map(function(n){return t+e*n})}var u,i,o;return e.domain=function(r){if(!arguments.length)return n;n=[],u=new l;for(var i,o=-1,a=r.length;++oe?[0/0,0/0]:[e>0?a[e-1]:n[0],et?0/0:t/i+n,[t,t+1/i]},r.copy=function(){return to(n,t,e)},u()}function eo(n,t){function e(e){return e>=e?t[ta.bisect(n,e)]:void 0}return e.domain=function(t){return arguments.length?(n=t,e):n},e.range=function(n){return arguments.length?(t=n,e):t},e.invertExtent=function(e){return e=t.indexOf(e),[n[e-1],n[e]]},e.copy=function(){return eo(n,t)},e}function ro(n){function t(n){return+n}return t.invert=t,t.domain=t.range=function(e){return arguments.length?(n=e.map(t),t):n},t.ticks=function(t){return Xi(n,t)},t.tickFormat=function(t,e){return $i(n,t,e)},t.copy=function(){return ro(n)},t}function uo(){return 0}function io(n){return n.innerRadius}function oo(n){return n.outerRadius}function ao(n){return n.startAngle}function co(n){return n.endAngle}function lo(n){return n&&n.padAngle}function so(n,t,e,r){return(n-e)*t-(t-r)*n>0?0:1}function fo(n,t,e,r,u){var i=n[0]-t[0],o=n[1]-t[1],a=(u?r:-r)/Math.sqrt(i*i+o*o),c=a*o,l=-a*i,s=n[0]+c,f=n[1]+l,h=t[0]+c,g=t[1]+l,p=(s+h)/2,v=(f+g)/2,d=h-s,m=g-f,y=d*d+m*m,M=e-r,x=s*g-h*f,b=(0>m?-1:1)*Math.sqrt(M*M*y-x*x),_=(x*m-d*b)/y,w=(-x*d-m*b)/y,S=(x*m+d*b)/y,k=(-x*d+m*b)/y,E=_-p,A=w-v,N=S-p,C=k-v;return E*E+A*A>N*N+C*C&&(_=S,w=k),[[_-c,w-l],[_*e/M,w*e/M]]}function ho(n){function t(t){function o(){l.push("M",i(n(s),a))}for(var c,l=[],s=[],f=-1,h=t.length,g=Et(e),p=Et(r);++f1&&u.push("H",r[0]),u.join("")}function mo(n){for(var t=0,e=n.length,r=n[0],u=[r[0],",",r[1]];++t1){a=t[1],i=n[c],c++,r+="C"+(u[0]+o[0])+","+(u[1]+o[1])+","+(i[0]-a[0])+","+(i[1]-a[1])+","+i[0]+","+i[1];for(var l=2;l9&&(u=3*t/Math.sqrt(u),o[a]=u*e,o[a+1]=u*r));for(a=-1;++a<=c;)u=(n[Math.min(c,a+1)][0]-n[Math.max(0,a-1)][0])/(6*(1+o[a]*o[a])),i.push([u||0,o[a]*u||0]);return i}function To(n){return n.length<3?go(n):n[0]+_o(n,Lo(n))}function Ro(n){for(var t,e,r,u=-1,i=n.length;++ur)return s();var u=i[i.active];u&&(--i.count,delete i[i.active],u.event&&u.event.interrupt.call(n,n.__data__,u.index)),i.active=r,o.event&&o.event.start.call(n,n.__data__,t),o.tween.forEach(function(e,r){(r=r.call(n,n.__data__,t))&&v.push(r)}),h=o.ease,f=o.duration,ta.timer(function(){return p.c=l(e||1)?Ne:l,1},0,a)}function l(e){if(i.active!==r)return 1;for(var u=e/f,a=h(u),c=v.length;c>0;)v[--c].call(n,a);return u>=1?(o.event&&o.event.end.call(n,n.__data__,t),s()):void 0}function s(){return--i.count?delete i[r]:delete n[e],1}var f,h,g=o.delay,p=ec,v=[];return p.t=g+a,u>=g?c(u-g):void(p.c=c)},0,a)}}function Bo(n,t,e){n.attr("transform",function(n){var r=t(n);return"translate("+(isFinite(r)?r:e(n))+",0)"})}function Wo(n,t,e){n.attr("transform",function(n){var r=t(n);return"translate(0,"+(isFinite(r)?r:e(n))+")"})}function Jo(n){return n.toISOString()}function Go(n,t,e){function r(t){return n(t)}function u(n,e){var r=n[1]-n[0],u=r/e,i=ta.bisect(Vl,u);return i==Vl.length?[t.year,Vi(n.map(function(n){return n/31536e6}),e)[2]]:i?t[u/Vl[i-1]1?{floor:function(t){for(;e(t=n.floor(t));)t=Ko(t-1);return t},ceil:function(t){for(;e(t=n.ceil(t));)t=Ko(+t+1);return t}}:n))},r.ticks=function(n,t){var e=Pi(r.domain()),i=null==n?u(e,10):"number"==typeof n?u(e,n):!n.range&&[{range:n},t];return i&&(n=i[0],t=i[1]),n.range(e[0],Ko(+e[1]+1),1>t?1:t)},r.tickFormat=function(){return e},r.copy=function(){return Go(n.copy(),t,e)},Yi(r,n)}function Ko(n){return new Date(n)}function Qo(n){return JSON.parse(n.responseText)}function na(n){var t=ua.createRange();return t.selectNode(ua.body),t.createContextualFragment(n.responseText)}var ta={version:"3.5.6"},ea=[].slice,ra=function(n){return ea.call(n)},ua=this.document;if(ua)try{ra(ua.documentElement.childNodes)[0].nodeType}catch(ia){ra=function(n){for(var t=n.length,e=new Array(t);t--;)e[t]=n[t];return e}}if(Date.now||(Date.now=function(){return+new Date}),ua)try{ua.createElement("DIV").style.setProperty("opacity",0,"")}catch(oa){var aa=this.Element.prototype,ca=aa.setAttribute,la=aa.setAttributeNS,sa=this.CSSStyleDeclaration.prototype,fa=sa.setProperty;aa.setAttribute=function(n,t){ca.call(this,n,t+"")},aa.setAttributeNS=function(n,t,e){la.call(this,n,t,e+"")},sa.setProperty=function(n,t,e){fa.call(this,n,t+"",e)}}ta.ascending=e,ta.descending=function(n,t){return n>t?-1:t>n?1:t>=n?0:0/0},ta.min=function(n,t){var e,r,u=-1,i=n.length;if(1===arguments.length){for(;++u=r){e=r;break}for(;++ur&&(e=r)}else{for(;++u=r){e=r;break}for(;++ur&&(e=r)}return e},ta.max=function(n,t){var e,r,u=-1,i=n.length;if(1===arguments.length){for(;++u=r){e=r;break}for(;++ue&&(e=r)}else{for(;++u=r){e=r;break}for(;++ue&&(e=r)}return e},ta.extent=function(n,t){var e,r,u,i=-1,o=n.length;if(1===arguments.length){for(;++i=r){e=u=r;break}for(;++ir&&(e=r),r>u&&(u=r))}else{for(;++i=r){e=u=r;break}for(;++ir&&(e=r),r>u&&(u=r))}return[e,u]},ta.sum=function(n,t){var e,r=0,i=n.length,o=-1;if(1===arguments.length)for(;++o1?c/(s-1):void 0},ta.deviation=function(){var n=ta.variance.apply(this,arguments);return n?Math.sqrt(n):n};var ha=i(e);ta.bisectLeft=ha.left,ta.bisect=ta.bisectRight=ha.right,ta.bisector=function(n){return i(1===n.length?function(t,r){return e(n(t),r)}:n)},ta.shuffle=function(n,t,e){(i=arguments.length)<3&&(e=n.length,2>i&&(t=0));for(var r,u,i=e-t;i;)u=Math.random()*i--|0,r=n[i+t],n[i+t]=n[u+t],n[u+t]=r;return n},ta.permute=function(n,t){for(var e=t.length,r=new Array(e);e--;)r[e]=n[t[e]];return r},ta.pairs=function(n){for(var t,e=0,r=n.length-1,u=n[0],i=new Array(0>r?0:r);r>e;)i[e]=[t=u,u=n[++e]];return i},ta.zip=function(){if(!(r=arguments.length))return[];for(var n=-1,t=ta.min(arguments,o),e=new Array(t);++n=0;)for(r=n[u],t=r.length;--t>=0;)e[--o]=r[t];return e};var ga=Math.abs;ta.range=function(n,t,e){if(arguments.length<3&&(e=1,arguments.length<2&&(t=n,n=0)),(t-n)/e===1/0)throw new Error("infinite range");var r,u=[],i=a(ga(e)),o=-1;if(n*=i,t*=i,e*=i,0>e)for(;(r=n+e*++o)>t;)u.push(r/i);else for(;(r=n+e*++o)=i.length)return r?r.call(u,o):e?o.sort(e):o;for(var c,s,f,h,g=-1,p=o.length,v=i[a++],d=new l;++g=i.length)return n;var r=[],u=o[e++];return n.forEach(function(n,u){r.push({key:n,values:t(u,e)})}),u?r.sort(function(n,t){return u(n.key,t.key)}):r}var e,r,u={},i=[],o=[];return u.map=function(t,e){return n(e,t,0)},u.entries=function(e){return t(n(ta.map,e,0),0)},u.key=function(n){return i.push(n),u},u.sortKeys=function(n){return o[i.length-1]=n,u},u.sortValues=function(n){return e=n,u},u.rollup=function(n){return r=n,u},u},ta.set=function(n){var t=new m;if(n)for(var e=0,r=n.length;r>e;++e)t.add(n[e]);return t},c(m,{has:h,add:function(n){return this._[s(n+="")]=!0,n},remove:g,values:p,size:v,empty:d,forEach:function(n){for(var t in this._)n.call(this,f(t))}}),ta.behavior={},ta.rebind=function(n,t){for(var e,r=1,u=arguments.length;++r=0&&(r=n.slice(e+1),n=n.slice(0,e)),n)return arguments.length<2?this[n].on(r):this[n].on(r,t);if(2===arguments.length){if(null==t)for(n in this)this.hasOwnProperty(n)&&this[n].on(r,null);return this}},ta.event=null,ta.requote=function(n){return n.replace(ma,"\\$&")};var ma=/[\\\^\$\*\+\?\|\[\]\(\)\.\{\}]/g,ya={}.__proto__?function(n,t){n.__proto__=t}:function(n,t){for(var e in t)n[e]=t[e]},Ma=function(n,t){return t.querySelector(n)},xa=function(n,t){return t.querySelectorAll(n)},ba=function(n,t){var e=n.matches||n[x(n,"matchesSelector")];return(ba=function(n,t){return e.call(n,t)})(n,t)};"function"==typeof Sizzle&&(Ma=function(n,t){return Sizzle(n,t)[0]||null},xa=Sizzle,ba=Sizzle.matchesSelector),ta.selection=function(){return ta.select(ua.documentElement)};var _a=ta.selection.prototype=[];_a.select=function(n){var t,e,r,u,i=[];n=N(n);for(var o=-1,a=this.length;++o=0&&(e=n.slice(0,t),n=n.slice(t+1)),wa.hasOwnProperty(e)?{space:wa[e],local:n}:n}},_a.attr=function(n,t){if(arguments.length<2){if("string"==typeof n){var e=this.node();return n=ta.ns.qualify(n),n.local?e.getAttributeNS(n.space,n.local):e.getAttribute(n)}for(t in n)this.each(z(t,n[t]));return this}return this.each(z(n,t))},_a.classed=function(n,t){if(arguments.length<2){if("string"==typeof n){var e=this.node(),r=(n=T(n)).length,u=-1;if(t=e.classList){for(;++uu){if("string"!=typeof n){2>u&&(e="");for(r in n)this.each(P(r,n[r],e));return this}if(2>u){var i=this.node();return t(i).getComputedStyle(i,null).getPropertyValue(n)}r=""}return this.each(P(n,e,r))},_a.property=function(n,t){if(arguments.length<2){if("string"==typeof n)return this.node()[n];for(t in n)this.each(U(t,n[t]));return this}return this.each(U(n,t))},_a.text=function(n){return arguments.length?this.each("function"==typeof n?function(){var t=n.apply(this,arguments);this.textContent=null==t?"":t}:null==n?function(){this.textContent=""}:function(){this.textContent=n}):this.node().textContent},_a.html=function(n){return arguments.length?this.each("function"==typeof n?function(){var t=n.apply(this,arguments);this.innerHTML=null==t?"":t}:null==n?function(){this.innerHTML=""}:function(){this.innerHTML=n}):this.node().innerHTML},_a.append=function(n){return n=j(n),this.select(function(){return this.appendChild(n.apply(this,arguments))})},_a.insert=function(n,t){return n=j(n),t=N(t),this.select(function(){return this.insertBefore(n.apply(this,arguments),t.apply(this,arguments)||null)})},_a.remove=function(){return this.each(F)},_a.data=function(n,t){function e(n,e){var r,u,i,o=n.length,f=e.length,h=Math.min(o,f),g=new Array(f),p=new Array(f),v=new Array(o);if(t){var d,m=new l,y=new Array(o);for(r=-1;++rr;++r)p[r]=H(e[r]);for(;o>r;++r)v[r]=n[r]}p.update=g,p.parentNode=g.parentNode=v.parentNode=n.parentNode,a.push(p),c.push(g),s.push(v)}var r,u,i=-1,o=this.length;if(!arguments.length){for(n=new Array(o=(r=this[0]).length);++ii;i++){u.push(t=[]),t.parentNode=(e=this[i]).parentNode;for(var a=0,c=e.length;c>a;a++)(r=e[a])&&n.call(r,r.__data__,a,i)&&t.push(r)}return A(u)},_a.order=function(){for(var n=-1,t=this.length;++n=0;)(e=r[u])&&(i&&i!==e.nextSibling&&i.parentNode.insertBefore(e,i),i=e);return this},_a.sort=function(n){n=I.apply(this,arguments);for(var t=-1,e=this.length;++tn;n++)for(var e=this[n],r=0,u=e.length;u>r;r++){var i=e[r];if(i)return i}return null},_a.size=function(){var n=0;return Y(this,function(){++n}),n};var Sa=[];ta.selection.enter=Z,ta.selection.enter.prototype=Sa,Sa.append=_a.append,Sa.empty=_a.empty,Sa.node=_a.node,Sa.call=_a.call,Sa.size=_a.size,Sa.select=function(n){for(var t,e,r,u,i,o=[],a=-1,c=this.length;++ar){if("string"!=typeof n){2>r&&(t=!1);for(e in n)this.each(X(e,n[e],t));return this}if(2>r)return(r=this.node()["__on"+n])&&r._;e=!1}return this.each(X(n,t,e))};var ka=ta.map({mouseenter:"mouseover",mouseleave:"mouseout"});ua&&ka.forEach(function(n){"on"+n in ua&&ka.remove(n)});var Ea,Aa=0;ta.mouse=function(n){return J(n,k())};var Na=this.navigator&&/WebKit/.test(this.navigator.userAgent)?-1:0;ta.touch=function(n,t,e){if(arguments.length<3&&(e=t,t=k().changedTouches),t)for(var r,u=0,i=t.length;i>u;++u)if((r=t[u]).identifier===e)return J(n,r)},ta.behavior.drag=function(){function n(){this.on("mousedown.drag",i).on("touchstart.drag",o)}function e(n,t,e,i,o){return function(){function a(){var n,e,r=t(h,v);r&&(n=r[0]-M[0],e=r[1]-M[1],p|=n|e,M=r,g({type:"drag",x:r[0]+l[0],y:r[1]+l[1],dx:n,dy:e}))}function c(){t(h,v)&&(m.on(i+d,null).on(o+d,null),y(p&&ta.event.target===f),g({type:"dragend"}))}var l,s=this,f=ta.event.target,h=s.parentNode,g=r.of(s,arguments),p=0,v=n(),d=".drag"+(null==v?"":"-"+v),m=ta.select(e(f)).on(i+d,a).on(o+d,c),y=W(f),M=t(h,v);u?(l=u.apply(s,arguments),l=[l.x-M[0],l.y-M[1]]):l=[0,0],g({type:"dragstart"})}}var r=E(n,"drag","dragstart","dragend"),u=null,i=e(b,ta.mouse,t,"mousemove","mouseup"),o=e(G,ta.touch,y,"touchmove","touchend");return n.origin=function(t){return arguments.length?(u=t,n):u},ta.rebind(n,r,"on")},ta.touches=function(n,t){return arguments.length<2&&(t=k().touches),t?ra(t).map(function(t){var e=J(n,t);return e.identifier=t.identifier,e}):[]};var Ca=1e-6,za=Ca*Ca,qa=Math.PI,La=2*qa,Ta=La-Ca,Ra=qa/2,Da=qa/180,Pa=180/qa,Ua=Math.SQRT2,ja=2,Fa=4;ta.interpolateZoom=function(n,t){function e(n){var t=n*y;if(m){var e=rt(v),o=i/(ja*h)*(e*ut(Ua*t+v)-et(v));return[r+o*l,u+o*s,i*e/rt(Ua*t+v)]}return[r+n*l,u+n*s,i*Math.exp(Ua*t)]}var r=n[0],u=n[1],i=n[2],o=t[0],a=t[1],c=t[2],l=o-r,s=a-u,f=l*l+s*s,h=Math.sqrt(f),g=(c*c-i*i+Fa*f)/(2*i*ja*h),p=(c*c-i*i-Fa*f)/(2*c*ja*h),v=Math.log(Math.sqrt(g*g+1)-g),d=Math.log(Math.sqrt(p*p+1)-p),m=d-v,y=(m||Math.log(c/i))/Ua;return e.duration=1e3*y,e},ta.behavior.zoom=function(){function n(n){n.on(q,f).on(Oa+".zoom",g).on("dblclick.zoom",p).on(R,h)}function e(n){return[(n[0]-k.x)/k.k,(n[1]-k.y)/k.k]}function r(n){return[n[0]*k.k+k.x,n[1]*k.k+k.y]}function u(n){k.k=Math.max(N[0],Math.min(N[1],n))}function i(n,t){t=r(t),k.x+=n[0]-t[0],k.y+=n[1]-t[1]}function o(t,e,r,o){t.__chart__={x:k.x,y:k.y,k:k.k},u(Math.pow(2,o)),i(d=e,r),t=ta.select(t),C>0&&(t=t.transition().duration(C)),t.call(n.event)}function a(){b&&b.domain(x.range().map(function(n){return(n-k.x)/k.k}).map(x.invert)),w&&w.domain(_.range().map(function(n){return(n-k.y)/k.k}).map(_.invert))}function c(n){z++||n({type:"zoomstart"})}function l(n){a(),n({type:"zoom",scale:k.k,translate:[k.x,k.y]})}function s(n){--z||(n({type:"zoomend"}),d=null)}function f(){function n(){f=1,i(ta.mouse(u),g),l(a)}function r(){h.on(L,null).on(T,null),p(f&&ta.event.target===o),s(a)}var u=this,o=ta.event.target,a=D.of(u,arguments),f=0,h=ta.select(t(u)).on(L,n).on(T,r),g=e(ta.mouse(u)),p=W(u);Dl.call(u),c(a)}function h(){function n(){var n=ta.touches(p);return g=k.k,n.forEach(function(n){n.identifier in d&&(d[n.identifier]=e(n))}),n}function t(){var t=ta.event.target;ta.select(t).on(x,r).on(b,a),_.push(t);for(var e=ta.event.changedTouches,u=0,i=e.length;i>u;++u)d[e[u].identifier]=null;var c=n(),l=Date.now();if(1===c.length){if(500>l-M){var s=c[0];o(p,s,d[s.identifier],Math.floor(Math.log(k.k)/Math.LN2)+1),S()}M=l}else if(c.length>1){var s=c[0],f=c[1],h=s[0]-f[0],g=s[1]-f[1];m=h*h+g*g}}function r(){var n,t,e,r,o=ta.touches(p);Dl.call(p);for(var a=0,c=o.length;c>a;++a,r=null)if(e=o[a],r=d[e.identifier]){if(t)break;n=e,t=r}if(r){var s=(s=e[0]-n[0])*s+(s=e[1]-n[1])*s,f=m&&Math.sqrt(s/m);n=[(n[0]+e[0])/2,(n[1]+e[1])/2],t=[(t[0]+r[0])/2,(t[1]+r[1])/2],u(f*g)}M=null,i(n,t),l(v)}function a(){if(ta.event.touches.length){for(var t=ta.event.changedTouches,e=0,r=t.length;r>e;++e)delete d[t[e].identifier];for(var u in d)return void n()}ta.selectAll(_).on(y,null),w.on(q,f).on(R,h),E(),s(v)}var g,p=this,v=D.of(p,arguments),d={},m=0,y=".zoom-"+ta.event.changedTouches[0].identifier,x="touchmove"+y,b="touchend"+y,_=[],w=ta.select(p),E=W(p);t(),c(v),w.on(q,null).on(R,t)}function g(){var n=D.of(this,arguments);y?clearTimeout(y):(Dl.call(this),v=e(d=m||ta.mouse(this)),c(n)),y=setTimeout(function(){y=null,s(n)},50),S(),u(Math.pow(2,.002*Ha())*k.k),i(d,v),l(n)}function p(){var n=ta.mouse(this),t=Math.log(k.k)/Math.LN2;o(this,n,e(n),ta.event.shiftKey?Math.ceil(t)-1:Math.floor(t)+1)}var v,d,m,y,M,x,b,_,w,k={x:0,y:0,k:1},A=[960,500],N=Ia,C=250,z=0,q="mousedown.zoom",L="mousemove.zoom",T="mouseup.zoom",R="touchstart.zoom",D=E(n,"zoomstart","zoom","zoomend");return Oa||(Oa="onwheel"in ua?(Ha=function(){return-ta.event.deltaY*(ta.event.deltaMode?120:1)},"wheel"):"onmousewheel"in ua?(Ha=function(){return ta.event.wheelDelta},"mousewheel"):(Ha=function(){return-ta.event.detail},"MozMousePixelScroll")),n.event=function(n){n.each(function(){var n=D.of(this,arguments),t=k;Tl?ta.select(this).transition().each("start.zoom",function(){k=this.__chart__||{x:0,y:0,k:1},c(n)}).tween("zoom:zoom",function(){var e=A[0],r=A[1],u=d?d[0]:e/2,i=d?d[1]:r/2,o=ta.interpolateZoom([(u-k.x)/k.k,(i-k.y)/k.k,e/k.k],[(u-t.x)/t.k,(i-t.y)/t.k,e/t.k]);return function(t){var r=o(t),a=e/r[2];this.__chart__=k={x:u-r[0]*a,y:i-r[1]*a,k:a},l(n)}}).each("interrupt.zoom",function(){s(n)}).each("end.zoom",function(){s(n)}):(this.__chart__=k,c(n),l(n),s(n))})},n.translate=function(t){return arguments.length?(k={x:+t[0],y:+t[1],k:k.k},a(),n):[k.x,k.y]},n.scale=function(t){return arguments.length?(k={x:k.x,y:k.y,k:+t},a(),n):k.k},n.scaleExtent=function(t){return arguments.length?(N=null==t?Ia:[+t[0],+t[1]],n):N},n.center=function(t){return arguments.length?(m=t&&[+t[0],+t[1]],n):m},n.size=function(t){return arguments.length?(A=t&&[+t[0],+t[1]],n):A},n.duration=function(t){return arguments.length?(C=+t,n):C},n.x=function(t){return arguments.length?(b=t,x=t.copy(),k={x:0,y:0,k:1},n):b},n.y=function(t){return arguments.length?(w=t,_=t.copy(),k={x:0,y:0,k:1},n):w},ta.rebind(n,D,"on")};var Ha,Oa,Ia=[0,1/0];ta.color=ot,ot.prototype.toString=function(){return this.rgb()+""},ta.hsl=at;var Ya=at.prototype=new ot;Ya.brighter=function(n){return n=Math.pow(.7,arguments.length?n:1),new at(this.h,this.s,this.l/n)},Ya.darker=function(n){return n=Math.pow(.7,arguments.length?n:1),new at(this.h,this.s,n*this.l)},Ya.rgb=function(){return ct(this.h,this.s,this.l)},ta.hcl=lt;var Za=lt.prototype=new ot;Za.brighter=function(n){return new lt(this.h,this.c,Math.min(100,this.l+Va*(arguments.length?n:1)))},Za.darker=function(n){return new lt(this.h,this.c,Math.max(0,this.l-Va*(arguments.length?n:1)))},Za.rgb=function(){return st(this.h,this.c,this.l).rgb()},ta.lab=ft;var Va=18,Xa=.95047,$a=1,Ba=1.08883,Wa=ft.prototype=new ot;Wa.brighter=function(n){return new ft(Math.min(100,this.l+Va*(arguments.length?n:1)),this.a,this.b)},Wa.darker=function(n){return new ft(Math.max(0,this.l-Va*(arguments.length?n:1)),this.a,this.b)},Wa.rgb=function(){return ht(this.l,this.a,this.b)},ta.rgb=mt;var Ja=mt.prototype=new ot;Ja.brighter=function(n){n=Math.pow(.7,arguments.length?n:1);var t=this.r,e=this.g,r=this.b,u=30;return t||e||r?(t&&u>t&&(t=u),e&&u>e&&(e=u),r&&u>r&&(r=u),new mt(Math.min(255,t/n),Math.min(255,e/n),Math.min(255,r/n))):new mt(u,u,u)},Ja.darker=function(n){return n=Math.pow(.7,arguments.length?n:1),new mt(n*this.r,n*this.g,n*this.b)},Ja.hsl=function(){return _t(this.r,this.g,this.b)},Ja.toString=function(){return"#"+xt(this.r)+xt(this.g)+xt(this.b)};var Ga=ta.map({aliceblue:15792383,antiquewhite:16444375,aqua:65535,aquamarine:8388564,azure:15794175,beige:16119260,bisque:16770244,black:0,blanchedalmond:16772045,blue:255,blueviolet:9055202,brown:10824234,burlywood:14596231,cadetblue:6266528,chartreuse:8388352,chocolate:13789470,coral:16744272,cornflowerblue:6591981,cornsilk:16775388,crimson:14423100,cyan:65535,darkblue:139,darkcyan:35723,darkgoldenrod:12092939,darkgray:11119017,darkgreen:25600,darkgrey:11119017,darkkhaki:12433259,darkmagenta:9109643,darkolivegreen:5597999,darkorange:16747520,darkorchid:10040012,darkred:9109504,darksalmon:15308410,darkseagreen:9419919,darkslateblue:4734347,darkslategray:3100495,darkslategrey:3100495,darkturquoise:52945,darkviolet:9699539,deeppink:16716947,deepskyblue:49151,dimgray:6908265,dimgrey:6908265,dodgerblue:2003199,firebrick:11674146,floralwhite:16775920,forestgreen:2263842,fuchsia:16711935,gainsboro:14474460,ghostwhite:16316671,gold:16766720,goldenrod:14329120,gray:8421504,green:32768,greenyellow:11403055,grey:8421504,honeydew:15794160,hotpink:16738740,indianred:13458524,indigo:4915330,ivory:16777200,khaki:15787660,lavender:15132410,lavenderblush:16773365,lawngreen:8190976,lemonchiffon:16775885,lightblue:11393254,lightcoral:15761536,lightcyan:14745599,lightgoldenrodyellow:16448210,lightgray:13882323,lightgreen:9498256,lightgrey:13882323,lightpink:16758465,lightsalmon:16752762,lightseagreen:2142890,lightskyblue:8900346,lightslategray:7833753,lightslategrey:7833753,lightsteelblue:11584734,lightyellow:16777184,lime:65280,limegreen:3329330,linen:16445670,magenta:16711935,maroon:8388608,mediumaquamarine:6737322,mediumblue:205,mediumorchid:12211667,mediumpurple:9662683,mediumseagreen:3978097,mediumslateblue:8087790,mediumspringgreen:64154,mediumturquoise:4772300,mediumvioletred:13047173,midnightblue:1644912,mintcream:16121850,mistyrose:16770273,moccasin:16770229,navajowhite:16768685,navy:128,oldlace:16643558,olive:8421376,olivedrab:7048739,orange:16753920,orangered:16729344,orchid:14315734,palegoldenrod:15657130,palegreen:10025880,paleturquoise:11529966,palevioletred:14381203,papayawhip:16773077,peachpuff:16767673,peru:13468991,pink:16761035,plum:14524637,powderblue:11591910,purple:8388736,rebeccapurple:6697881,red:16711680,rosybrown:12357519,royalblue:4286945,saddlebrown:9127187,salmon:16416882,sandybrown:16032864,seagreen:3050327,seashell:16774638,sienna:10506797,silver:12632256,skyblue:8900331,slateblue:6970061,slategray:7372944,slategrey:7372944,snow:16775930,springgreen:65407,steelblue:4620980,tan:13808780,teal:32896,thistle:14204888,tomato:16737095,turquoise:4251856,violet:15631086,wheat:16113331,white:16777215,whitesmoke:16119285,yellow:16776960,yellowgreen:10145074});Ga.forEach(function(n,t){Ga.set(n,yt(t))}),ta.functor=Et,ta.xhr=At(y),ta.dsv=function(n,t){function e(n,e,i){arguments.length<3&&(i=e,e=null);var o=Nt(n,t,null==e?r:u(e),i);return o.row=function(n){return arguments.length?o.response(null==(e=n)?r:u(n)):e},o}function r(n){return e.parse(n.responseText)}function u(n){return function(t){return e.parse(t.responseText,n)}}function i(t){return t.map(o).join(n)}function o(n){return a.test(n)?'"'+n.replace(/\"/g,'""')+'"':n}var a=new RegExp('["'+n+"\n]"),c=n.charCodeAt(0);return e.parse=function(n,t){var r;return e.parseRows(n,function(n,e){if(r)return r(n,e-1);var u=new Function("d","return {"+n.map(function(n,t){return JSON.stringify(n)+": d["+t+"]"}).join(",")+"}");r=t?function(n,e){return t(u(n),e)}:u})},e.parseRows=function(n,t){function e(){if(s>=l)return o;if(u)return u=!1,i;var t=s;if(34===n.charCodeAt(t)){for(var e=t;e++s;){var r=n.charCodeAt(s++),a=1;if(10===r)u=!0;else if(13===r)u=!0,10===n.charCodeAt(s)&&(++s,++a);else if(r!==c)continue;return n.slice(t,s-a)}return n.slice(t)}for(var r,u,i={},o={},a=[],l=n.length,s=0,f=0;(r=e())!==o;){for(var h=[];r!==i&&r!==o;)h.push(r),r=e();t&&null==(h=t(h,f++))||a.push(h)}return a},e.format=function(t){if(Array.isArray(t[0]))return e.formatRows(t);var r=new m,u=[];return t.forEach(function(n){for(var t in n)r.has(t)||u.push(r.add(t))}),[u.map(o).join(n)].concat(t.map(function(t){return u.map(function(n){return o(t[n])}).join(n)})).join("\n")},e.formatRows=function(n){return n.map(i).join("\n")},e},ta.csv=ta.dsv(",","text/csv"),ta.tsv=ta.dsv(" ","text/tab-separated-values");var Ka,Qa,nc,tc,ec,rc=this[x(this,"requestAnimationFrame")]||function(n){setTimeout(n,17)};ta.timer=function(n,t,e){var r=arguments.length;2>r&&(t=0),3>r&&(e=Date.now());var u=e+t,i={c:n,t:u,f:!1,n:null};Qa?Qa.n=i:Ka=i,Qa=i,nc||(tc=clearTimeout(tc),nc=1,rc(qt))},ta.timer.flush=function(){Lt(),Tt()},ta.round=function(n,t){return t?Math.round(n*(t=Math.pow(10,t)))/t:Math.round(n)};var uc=["y","z","a","f","p","n","\xb5","m","","k","M","G","T","P","E","Z","Y"].map(Dt);ta.formatPrefix=function(n,t){var e=0;return n&&(0>n&&(n*=-1),t&&(n=ta.round(n,Rt(n,t))),e=1+Math.floor(1e-12+Math.log(n)/Math.LN10),e=Math.max(-24,Math.min(24,3*Math.floor((e-1)/3)))),uc[8+e/3]};var ic=/(?:([^{])?([<>=^]))?([+\- ])?([$#])?(0)?(\d+)?(,)?(\.-?\d+)?([a-z%])?/i,oc=ta.map({b:function(n){return n.toString(2)},c:function(n){return String.fromCharCode(n)},o:function(n){return n.toString(8)},x:function(n){return n.toString(16)},X:function(n){return n.toString(16).toUpperCase()},g:function(n,t){return n.toPrecision(t)},e:function(n,t){return n.toExponential(t)},f:function(n,t){return n.toFixed(t)},r:function(n,t){return(n=ta.round(n,Rt(n,t))).toFixed(Math.max(0,Math.min(20,Rt(n*(1+1e-15),t))))}}),ac=ta.time={},cc=Date;jt.prototype={getDate:function(){return this._.getUTCDate()},getDay:function(){return this._.getUTCDay()},getFullYear:function(){return this._.getUTCFullYear()},getHours:function(){return this._.getUTCHours()},getMilliseconds:function(){return this._.getUTCMilliseconds()},getMinutes:function(){return this._.getUTCMinutes()},getMonth:function(){return this._.getUTCMonth()},getSeconds:function(){return this._.getUTCSeconds()},getTime:function(){return this._.getTime()},getTimezoneOffset:function(){return 0},valueOf:function(){return this._.valueOf()},setDate:function(){lc.setUTCDate.apply(this._,arguments)},setDay:function(){lc.setUTCDay.apply(this._,arguments)},setFullYear:function(){lc.setUTCFullYear.apply(this._,arguments)},setHours:function(){lc.setUTCHours.apply(this._,arguments)},setMilliseconds:function(){lc.setUTCMilliseconds.apply(this._,arguments)},setMinutes:function(){lc.setUTCMinutes.apply(this._,arguments)},setMonth:function(){lc.setUTCMonth.apply(this._,arguments)},setSeconds:function(){lc.setUTCSeconds.apply(this._,arguments)},setTime:function(){lc.setTime.apply(this._,arguments)}};var lc=Date.prototype;ac.year=Ft(function(n){return n=ac.day(n),n.setMonth(0,1),n},function(n,t){n.setFullYear(n.getFullYear()+t)},function(n){return n.getFullYear()}),ac.years=ac.year.range,ac.years.utc=ac.year.utc.range,ac.day=Ft(function(n){var t=new cc(2e3,0);return t.setFullYear(n.getFullYear(),n.getMonth(),n.getDate()),t},function(n,t){n.setDate(n.getDate()+t)},function(n){return n.getDate()-1}),ac.days=ac.day.range,ac.days.utc=ac.day.utc.range,ac.dayOfYear=function(n){var t=ac.year(n);return Math.floor((n-t-6e4*(n.getTimezoneOffset()-t.getTimezoneOffset()))/864e5)},["sunday","monday","tuesday","wednesday","thursday","friday","saturday"].forEach(function(n,t){t=7-t;var e=ac[n]=Ft(function(n){return(n=ac.day(n)).setDate(n.getDate()-(n.getDay()+t)%7),n},function(n,t){n.setDate(n.getDate()+7*Math.floor(t))},function(n){var e=ac.year(n).getDay();return Math.floor((ac.dayOfYear(n)+(e+t)%7)/7)-(e!==t)});ac[n+"s"]=e.range,ac[n+"s"].utc=e.utc.range,ac[n+"OfYear"]=function(n){var e=ac.year(n).getDay();return Math.floor((ac.dayOfYear(n)+(e+t)%7)/7)}}),ac.week=ac.sunday,ac.weeks=ac.sunday.range,ac.weeks.utc=ac.sunday.utc.range,ac.weekOfYear=ac.sundayOfYear;var sc={"-":"",_:" ",0:"0"},fc=/^\s*\d+/,hc=/^%/;ta.locale=function(n){return{numberFormat:Pt(n),timeFormat:Ot(n)}};var gc=ta.locale({decimal:".",thousands:",",grouping:[3],currency:["$",""],dateTime:"%a %b %e %X %Y",date:"%m/%d/%Y",time:"%H:%M:%S",periods:["AM","PM"],days:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],shortDays:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],months:["January","February","March","April","May","June","July","August","September","October","November","December"],shortMonths:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"]});ta.format=gc.numberFormat,ta.geo={},ce.prototype={s:0,t:0,add:function(n){le(n,this.t,pc),le(pc.s,this.s,this),this.s?this.t+=pc.t:this.s=pc.t +},reset:function(){this.s=this.t=0},valueOf:function(){return this.s}};var pc=new ce;ta.geo.stream=function(n,t){n&&vc.hasOwnProperty(n.type)?vc[n.type](n,t):se(n,t)};var vc={Feature:function(n,t){se(n.geometry,t)},FeatureCollection:function(n,t){for(var e=n.features,r=-1,u=e.length;++rn?4*qa+n:n,Mc.lineStart=Mc.lineEnd=Mc.point=b}};ta.geo.bounds=function(){function n(n,t){M.push(x=[s=n,h=n]),f>t&&(f=t),t>g&&(g=t)}function t(t,e){var r=pe([t*Da,e*Da]);if(m){var u=de(m,r),i=[u[1],-u[0],0],o=de(i,u);Me(o),o=xe(o);var c=t-p,l=c>0?1:-1,v=o[0]*Pa*l,d=ga(c)>180;if(d^(v>l*p&&l*t>v)){var y=o[1]*Pa;y>g&&(g=y)}else if(v=(v+360)%360-180,d^(v>l*p&&l*t>v)){var y=-o[1]*Pa;f>y&&(f=y)}else f>e&&(f=e),e>g&&(g=e);d?p>t?a(s,t)>a(s,h)&&(h=t):a(t,h)>a(s,h)&&(s=t):h>=s?(s>t&&(s=t),t>h&&(h=t)):t>p?a(s,t)>a(s,h)&&(h=t):a(t,h)>a(s,h)&&(s=t)}else n(t,e);m=r,p=t}function e(){b.point=t}function r(){x[0]=s,x[1]=h,b.point=n,m=null}function u(n,e){if(m){var r=n-p;y+=ga(r)>180?r+(r>0?360:-360):r}else v=n,d=e;Mc.point(n,e),t(n,e)}function i(){Mc.lineStart()}function o(){u(v,d),Mc.lineEnd(),ga(y)>Ca&&(s=-(h=180)),x[0]=s,x[1]=h,m=null}function a(n,t){return(t-=n)<0?t+360:t}function c(n,t){return n[0]-t[0]}function l(n,t){return t[0]<=t[1]?t[0]<=n&&n<=t[1]:nyc?(s=-(h=180),f=-(g=90)):y>Ca?g=90:-Ca>y&&(f=-90),x[0]=s,x[1]=h}};return function(n){g=h=-(s=f=1/0),M=[],ta.geo.stream(n,b);var t=M.length;if(t){M.sort(c);for(var e,r=1,u=M[0],i=[u];t>r;++r)e=M[r],l(e[0],u)||l(e[1],u)?(a(u[0],e[1])>a(u[0],u[1])&&(u[1]=e[1]),a(e[0],u[1])>a(u[0],u[1])&&(u[0]=e[0])):i.push(u=e);for(var o,e,p=-1/0,t=i.length-1,r=0,u=i[t];t>=r;u=e,++r)e=i[r],(o=a(u[1],e[0]))>p&&(p=o,s=e[0],h=u[1])}return M=x=null,1/0===s||1/0===f?[[0/0,0/0],[0/0,0/0]]:[[s,f],[h,g]]}}(),ta.geo.centroid=function(n){xc=bc=_c=wc=Sc=kc=Ec=Ac=Nc=Cc=zc=0,ta.geo.stream(n,qc);var t=Nc,e=Cc,r=zc,u=t*t+e*e+r*r;return za>u&&(t=kc,e=Ec,r=Ac,Ca>bc&&(t=_c,e=wc,r=Sc),u=t*t+e*e+r*r,za>u)?[0/0,0/0]:[Math.atan2(e,t)*Pa,tt(r/Math.sqrt(u))*Pa]};var xc,bc,_c,wc,Sc,kc,Ec,Ac,Nc,Cc,zc,qc={sphere:b,point:_e,lineStart:Se,lineEnd:ke,polygonStart:function(){qc.lineStart=Ee},polygonEnd:function(){qc.lineStart=Se}},Lc=Le(Ne,Pe,je,[-qa,-qa/2]),Tc=1e9;ta.geo.clipExtent=function(){var n,t,e,r,u,i,o={stream:function(n){return u&&(u.valid=!1),u=i(n),u.valid=!0,u},extent:function(a){return arguments.length?(i=Ie(n=+a[0][0],t=+a[0][1],e=+a[1][0],r=+a[1][1]),u&&(u.valid=!1,u=null),o):[[n,t],[e,r]]}};return o.extent([[0,0],[960,500]])},(ta.geo.conicEqualArea=function(){return Ye(Ze)}).raw=Ze,ta.geo.albers=function(){return ta.geo.conicEqualArea().rotate([96,0]).center([-.6,38.7]).parallels([29.5,45.5]).scale(1070)},ta.geo.albersUsa=function(){function n(n){var i=n[0],o=n[1];return t=null,e(i,o),t||(r(i,o),t)||u(i,o),t}var t,e,r,u,i=ta.geo.albers(),o=ta.geo.conicEqualArea().rotate([154,0]).center([-2,58.5]).parallels([55,65]),a=ta.geo.conicEqualArea().rotate([157,0]).center([-3,19.9]).parallels([8,18]),c={point:function(n,e){t=[n,e]}};return n.invert=function(n){var t=i.scale(),e=i.translate(),r=(n[0]-e[0])/t,u=(n[1]-e[1])/t;return(u>=.12&&.234>u&&r>=-.425&&-.214>r?o:u>=.166&&.234>u&&r>=-.214&&-.115>r?a:i).invert(n)},n.stream=function(n){var t=i.stream(n),e=o.stream(n),r=a.stream(n);return{point:function(n,u){t.point(n,u),e.point(n,u),r.point(n,u)},sphere:function(){t.sphere(),e.sphere(),r.sphere()},lineStart:function(){t.lineStart(),e.lineStart(),r.lineStart()},lineEnd:function(){t.lineEnd(),e.lineEnd(),r.lineEnd()},polygonStart:function(){t.polygonStart(),e.polygonStart(),r.polygonStart()},polygonEnd:function(){t.polygonEnd(),e.polygonEnd(),r.polygonEnd()}}},n.precision=function(t){return arguments.length?(i.precision(t),o.precision(t),a.precision(t),n):i.precision()},n.scale=function(t){return arguments.length?(i.scale(t),o.scale(.35*t),a.scale(t),n.translate(i.translate())):i.scale()},n.translate=function(t){if(!arguments.length)return i.translate();var l=i.scale(),s=+t[0],f=+t[1];return e=i.translate(t).clipExtent([[s-.455*l,f-.238*l],[s+.455*l,f+.238*l]]).stream(c).point,r=o.translate([s-.307*l,f+.201*l]).clipExtent([[s-.425*l+Ca,f+.12*l+Ca],[s-.214*l-Ca,f+.234*l-Ca]]).stream(c).point,u=a.translate([s-.205*l,f+.212*l]).clipExtent([[s-.214*l+Ca,f+.166*l+Ca],[s-.115*l-Ca,f+.234*l-Ca]]).stream(c).point,n},n.scale(1070)};var Rc,Dc,Pc,Uc,jc,Fc,Hc={point:b,lineStart:b,lineEnd:b,polygonStart:function(){Dc=0,Hc.lineStart=Ve},polygonEnd:function(){Hc.lineStart=Hc.lineEnd=Hc.point=b,Rc+=ga(Dc/2)}},Oc={point:Xe,lineStart:b,lineEnd:b,polygonStart:b,polygonEnd:b},Ic={point:We,lineStart:Je,lineEnd:Ge,polygonStart:function(){Ic.lineStart=Ke},polygonEnd:function(){Ic.point=We,Ic.lineStart=Je,Ic.lineEnd=Ge}};ta.geo.path=function(){function n(n){return n&&("function"==typeof a&&i.pointRadius(+a.apply(this,arguments)),o&&o.valid||(o=u(i)),ta.geo.stream(n,o)),i.result()}function t(){return o=null,n}var e,r,u,i,o,a=4.5;return n.area=function(n){return Rc=0,ta.geo.stream(n,u(Hc)),Rc},n.centroid=function(n){return _c=wc=Sc=kc=Ec=Ac=Nc=Cc=zc=0,ta.geo.stream(n,u(Ic)),zc?[Nc/zc,Cc/zc]:Ac?[kc/Ac,Ec/Ac]:Sc?[_c/Sc,wc/Sc]:[0/0,0/0]},n.bounds=function(n){return jc=Fc=-(Pc=Uc=1/0),ta.geo.stream(n,u(Oc)),[[Pc,Uc],[jc,Fc]]},n.projection=function(n){return arguments.length?(u=(e=n)?n.stream||tr(n):y,t()):e},n.context=function(n){return arguments.length?(i=null==(r=n)?new $e:new Qe(n),"function"!=typeof a&&i.pointRadius(a),t()):r},n.pointRadius=function(t){return arguments.length?(a="function"==typeof t?t:(i.pointRadius(+t),+t),n):a},n.projection(ta.geo.albersUsa()).context(null)},ta.geo.transform=function(n){return{stream:function(t){var e=new er(t);for(var r in n)e[r]=n[r];return e}}},er.prototype={point:function(n,t){this.stream.point(n,t)},sphere:function(){this.stream.sphere()},lineStart:function(){this.stream.lineStart()},lineEnd:function(){this.stream.lineEnd()},polygonStart:function(){this.stream.polygonStart()},polygonEnd:function(){this.stream.polygonEnd()}},ta.geo.projection=ur,ta.geo.projectionMutator=ir,(ta.geo.equirectangular=function(){return ur(ar)}).raw=ar.invert=ar,ta.geo.rotation=function(n){function t(t){return t=n(t[0]*Da,t[1]*Da),t[0]*=Pa,t[1]*=Pa,t}return n=lr(n[0]%360*Da,n[1]*Da,n.length>2?n[2]*Da:0),t.invert=function(t){return t=n.invert(t[0]*Da,t[1]*Da),t[0]*=Pa,t[1]*=Pa,t},t},cr.invert=ar,ta.geo.circle=function(){function n(){var n="function"==typeof r?r.apply(this,arguments):r,t=lr(-n[0]*Da,-n[1]*Da,0).invert,u=[];return e(null,null,1,{point:function(n,e){u.push(n=t(n,e)),n[0]*=Pa,n[1]*=Pa}}),{type:"Polygon",coordinates:[u]}}var t,e,r=[0,0],u=6;return n.origin=function(t){return arguments.length?(r=t,n):r},n.angle=function(r){return arguments.length?(e=gr((t=+r)*Da,u*Da),n):t},n.precision=function(r){return arguments.length?(e=gr(t*Da,(u=+r)*Da),n):u},n.angle(90)},ta.geo.distance=function(n,t){var e,r=(t[0]-n[0])*Da,u=n[1]*Da,i=t[1]*Da,o=Math.sin(r),a=Math.cos(r),c=Math.sin(u),l=Math.cos(u),s=Math.sin(i),f=Math.cos(i);return Math.atan2(Math.sqrt((e=f*o)*e+(e=l*s-c*f*a)*e),c*s+l*f*a)},ta.geo.graticule=function(){function n(){return{type:"MultiLineString",coordinates:t()}}function t(){return ta.range(Math.ceil(i/d)*d,u,d).map(h).concat(ta.range(Math.ceil(l/m)*m,c,m).map(g)).concat(ta.range(Math.ceil(r/p)*p,e,p).filter(function(n){return ga(n%d)>Ca}).map(s)).concat(ta.range(Math.ceil(a/v)*v,o,v).filter(function(n){return ga(n%m)>Ca}).map(f))}var e,r,u,i,o,a,c,l,s,f,h,g,p=10,v=p,d=90,m=360,y=2.5;return n.lines=function(){return t().map(function(n){return{type:"LineString",coordinates:n}})},n.outline=function(){return{type:"Polygon",coordinates:[h(i).concat(g(c).slice(1),h(u).reverse().slice(1),g(l).reverse().slice(1))]}},n.extent=function(t){return arguments.length?n.majorExtent(t).minorExtent(t):n.minorExtent()},n.majorExtent=function(t){return arguments.length?(i=+t[0][0],u=+t[1][0],l=+t[0][1],c=+t[1][1],i>u&&(t=i,i=u,u=t),l>c&&(t=l,l=c,c=t),n.precision(y)):[[i,l],[u,c]]},n.minorExtent=function(t){return arguments.length?(r=+t[0][0],e=+t[1][0],a=+t[0][1],o=+t[1][1],r>e&&(t=r,r=e,e=t),a>o&&(t=a,a=o,o=t),n.precision(y)):[[r,a],[e,o]]},n.step=function(t){return arguments.length?n.majorStep(t).minorStep(t):n.minorStep()},n.majorStep=function(t){return arguments.length?(d=+t[0],m=+t[1],n):[d,m]},n.minorStep=function(t){return arguments.length?(p=+t[0],v=+t[1],n):[p,v]},n.precision=function(t){return arguments.length?(y=+t,s=vr(a,o,90),f=dr(r,e,y),h=vr(l,c,90),g=dr(i,u,y),n):y},n.majorExtent([[-180,-90+Ca],[180,90-Ca]]).minorExtent([[-180,-80-Ca],[180,80+Ca]])},ta.geo.greatArc=function(){function n(){return{type:"LineString",coordinates:[t||r.apply(this,arguments),e||u.apply(this,arguments)]}}var t,e,r=mr,u=yr;return n.distance=function(){return ta.geo.distance(t||r.apply(this,arguments),e||u.apply(this,arguments))},n.source=function(e){return arguments.length?(r=e,t="function"==typeof e?null:e,n):r},n.target=function(t){return arguments.length?(u=t,e="function"==typeof t?null:t,n):u},n.precision=function(){return arguments.length?n:0},n},ta.geo.interpolate=function(n,t){return Mr(n[0]*Da,n[1]*Da,t[0]*Da,t[1]*Da)},ta.geo.length=function(n){return Yc=0,ta.geo.stream(n,Zc),Yc};var Yc,Zc={sphere:b,point:b,lineStart:xr,lineEnd:b,polygonStart:b,polygonEnd:b},Vc=br(function(n){return Math.sqrt(2/(1+n))},function(n){return 2*Math.asin(n/2)});(ta.geo.azimuthalEqualArea=function(){return ur(Vc)}).raw=Vc;var Xc=br(function(n){var t=Math.acos(n);return t&&t/Math.sin(t)},y);(ta.geo.azimuthalEquidistant=function(){return ur(Xc)}).raw=Xc,(ta.geo.conicConformal=function(){return Ye(_r)}).raw=_r,(ta.geo.conicEquidistant=function(){return Ye(wr)}).raw=wr;var $c=br(function(n){return 1/n},Math.atan);(ta.geo.gnomonic=function(){return ur($c)}).raw=$c,Sr.invert=function(n,t){return[n,2*Math.atan(Math.exp(t))-Ra]},(ta.geo.mercator=function(){return kr(Sr)}).raw=Sr;var Bc=br(function(){return 1},Math.asin);(ta.geo.orthographic=function(){return ur(Bc)}).raw=Bc;var Wc=br(function(n){return 1/(1+n)},function(n){return 2*Math.atan(n)});(ta.geo.stereographic=function(){return ur(Wc)}).raw=Wc,Er.invert=function(n,t){return[-t,2*Math.atan(Math.exp(n))-Ra]},(ta.geo.transverseMercator=function(){var n=kr(Er),t=n.center,e=n.rotate;return n.center=function(n){return n?t([-n[1],n[0]]):(n=t(),[n[1],-n[0]])},n.rotate=function(n){return n?e([n[0],n[1],n.length>2?n[2]+90:90]):(n=e(),[n[0],n[1],n[2]-90])},e([0,0,90])}).raw=Er,ta.geom={},ta.geom.hull=function(n){function t(n){if(n.length<3)return[];var t,u=Et(e),i=Et(r),o=n.length,a=[],c=[];for(t=0;o>t;t++)a.push([+u.call(this,n[t],t),+i.call(this,n[t],t),t]);for(a.sort(zr),t=0;o>t;t++)c.push([a[t][0],-a[t][1]]);var l=Cr(a),s=Cr(c),f=s[0]===l[0],h=s[s.length-1]===l[l.length-1],g=[];for(t=l.length-1;t>=0;--t)g.push(n[a[l[t]][2]]);for(t=+f;t=r&&l.x<=i&&l.y>=u&&l.y<=o?[[r,o],[i,o],[i,u],[r,u]]:[];s.point=n[a]}),t}function e(n){return n.map(function(n,t){return{x:Math.round(i(n,t)/Ca)*Ca,y:Math.round(o(n,t)/Ca)*Ca,i:t}})}var r=Ar,u=Nr,i=r,o=u,a=ul;return n?t(n):(t.links=function(n){return iu(e(n)).edges.filter(function(n){return n.l&&n.r}).map(function(t){return{source:n[t.l.i],target:n[t.r.i]}})},t.triangles=function(n){var t=[];return iu(e(n)).cells.forEach(function(e,r){for(var u,i,o=e.site,a=e.edges.sort(Yr),c=-1,l=a.length,s=a[l-1].edge,f=s.l===o?s.r:s.l;++c=l,h=r>=s,g=h<<1|f;n.leaf=!1,n=n.nodes[g]||(n.nodes[g]=su()),f?u=l:a=l,h?o=s:c=s,i(n,t,e,r,u,o,a,c)}var s,f,h,g,p,v,d,m,y,M=Et(a),x=Et(c);if(null!=t)v=t,d=e,m=r,y=u;else if(m=y=-(v=d=1/0),f=[],h=[],p=n.length,o)for(g=0;p>g;++g)s=n[g],s.xm&&(m=s.x),s.y>y&&(y=s.y),f.push(s.x),h.push(s.y);else for(g=0;p>g;++g){var b=+M(s=n[g],g),_=+x(s,g);v>b&&(v=b),d>_&&(d=_),b>m&&(m=b),_>y&&(y=_),f.push(b),h.push(_)}var w=m-v,S=y-d;w>S?y=d+w:m=v+S;var k=su();if(k.add=function(n){i(k,n,+M(n,++g),+x(n,g),v,d,m,y)},k.visit=function(n){fu(n,k,v,d,m,y)},k.find=function(n){return hu(k,n[0],n[1],v,d,m,y)},g=-1,null==t){for(;++g=0?n.slice(0,t):n,r=t>=0?n.slice(t+1):"in";return e=cl.get(e)||al,r=ll.get(r)||y,Mu(r(e.apply(null,ea.call(arguments,1))))},ta.interpolateHcl=Lu,ta.interpolateHsl=Tu,ta.interpolateLab=Ru,ta.interpolateRound=Du,ta.transform=function(n){var t=ua.createElementNS(ta.ns.prefix.svg,"g");return(ta.transform=function(n){if(null!=n){t.setAttribute("transform",n);var e=t.transform.baseVal.consolidate()}return new Pu(e?e.matrix:sl)})(n)},Pu.prototype.toString=function(){return"translate("+this.translate+")rotate("+this.rotate+")skewX("+this.skew+")scale("+this.scale+")"};var sl={a:1,b:0,c:0,d:1,e:0,f:0};ta.interpolateTransform=Hu,ta.layout={},ta.layout.bundle=function(){return function(n){for(var t=[],e=-1,r=n.length;++ea*a/d){if(p>c){var l=t.charge/c;n.px-=i*l,n.py-=o*l}return!0}if(t.point&&c&&p>c){var l=t.pointCharge/c;n.px-=i*l,n.py-=o*l}}return!t.charge}}function t(n){n.px=ta.event.x,n.py=ta.event.y,a.resume()}var e,r,u,i,o,a={},c=ta.dispatch("start","tick","end"),l=[1,1],s=.9,f=fl,h=hl,g=-30,p=gl,v=.1,d=.64,m=[],M=[];return a.tick=function(){if((r*=.99)<.005)return c.end({type:"end",alpha:r=0}),!0;var t,e,a,f,h,p,d,y,x,b=m.length,_=M.length;for(e=0;_>e;++e)a=M[e],f=a.source,h=a.target,y=h.x-f.x,x=h.y-f.y,(p=y*y+x*x)&&(p=r*i[e]*((p=Math.sqrt(p))-u[e])/p,y*=p,x*=p,h.x-=y*(d=f.weight/(h.weight+f.weight)),h.y-=x*d,f.x+=y*(d=1-d),f.y+=x*d);if((d=r*v)&&(y=l[0]/2,x=l[1]/2,e=-1,d))for(;++e0?n:0:n>0&&(c.start({type:"start",alpha:r=n}),ta.timer(a.tick)),a):r},a.start=function(){function n(n,r){if(!e){for(e=new Array(c),a=0;c>a;++a)e[a]=[];for(a=0;s>a;++a){var u=M[a];e[u.source.index].push(u.target),e[u.target.index].push(u.source)}}for(var i,o=e[t],a=-1,l=o.length;++at;++t)(r=m[t]).index=t,r.weight=0;for(t=0;s>t;++t)r=M[t],"number"==typeof r.source&&(r.source=m[r.source]),"number"==typeof r.target&&(r.target=m[r.target]),++r.source.weight,++r.target.weight;for(t=0;c>t;++t)r=m[t],isNaN(r.x)&&(r.x=n("x",p)),isNaN(r.y)&&(r.y=n("y",v)),isNaN(r.px)&&(r.px=r.x),isNaN(r.py)&&(r.py=r.y);if(u=[],"function"==typeof f)for(t=0;s>t;++t)u[t]=+f.call(this,M[t],t);else for(t=0;s>t;++t)u[t]=f;if(i=[],"function"==typeof h)for(t=0;s>t;++t)i[t]=+h.call(this,M[t],t);else for(t=0;s>t;++t)i[t]=h;if(o=[],"function"==typeof g)for(t=0;c>t;++t)o[t]=+g.call(this,m[t],t);else for(t=0;c>t;++t)o[t]=g;return a.resume()},a.resume=function(){return a.alpha(.1)},a.stop=function(){return a.alpha(0)},a.drag=function(){return e||(e=ta.behavior.drag().origin(y).on("dragstart.force",Xu).on("drag.force",t).on("dragend.force",$u)),arguments.length?void this.on("mouseover.force",Bu).on("mouseout.force",Wu).call(e):e},ta.rebind(a,c,"on")};var fl=20,hl=1,gl=1/0;ta.layout.hierarchy=function(){function n(u){var i,o=[u],a=[];for(u.depth=0;null!=(i=o.pop());)if(a.push(i),(l=e.call(n,i,i.depth))&&(c=l.length)){for(var c,l,s;--c>=0;)o.push(s=l[c]),s.parent=i,s.depth=i.depth+1;r&&(i.value=0),i.children=l}else r&&(i.value=+r.call(n,i,i.depth)||0),delete i.children;return Qu(u,function(n){var e,u;t&&(e=n.children)&&e.sort(t),r&&(u=n.parent)&&(u.value+=n.value)}),a}var t=ei,e=ni,r=ti;return n.sort=function(e){return arguments.length?(t=e,n):t},n.children=function(t){return arguments.length?(e=t,n):e},n.value=function(t){return arguments.length?(r=t,n):r},n.revalue=function(t){return r&&(Ku(t,function(n){n.children&&(n.value=0)}),Qu(t,function(t){var e;t.children||(t.value=+r.call(n,t,t.depth)||0),(e=t.parent)&&(e.value+=t.value)})),t},n},ta.layout.partition=function(){function n(t,e,r,u){var i=t.children;if(t.x=e,t.y=t.depth*u,t.dx=r,t.dy=u,i&&(o=i.length)){var o,a,c,l=-1;for(r=t.value?r/t.value:0;++lf?-1:1),p=(f-c*g)/ta.sum(l),v=ta.range(c),d=[];return null!=e&&v.sort(e===pl?function(n,t){return l[t]-l[n]}:function(n,t){return e(o[n],o[t])}),v.forEach(function(n){d[n]={data:o[n],value:a=l[n],startAngle:s,endAngle:s+=a*p+g,padAngle:h}}),d}var t=Number,e=pl,r=0,u=La,i=0;return n.value=function(e){return arguments.length?(t=e,n):t},n.sort=function(t){return arguments.length?(e=t,n):e},n.startAngle=function(t){return arguments.length?(r=t,n):r},n.endAngle=function(t){return arguments.length?(u=t,n):u},n.padAngle=function(t){return arguments.length?(i=t,n):i},n};var pl={};ta.layout.stack=function(){function n(a,c){if(!(h=a.length))return a;var l=a.map(function(e,r){return t.call(n,e,r)}),s=l.map(function(t){return t.map(function(t,e){return[i.call(n,t,e),o.call(n,t,e)]})}),f=e.call(n,s,c);l=ta.permute(l,f),s=ta.permute(s,f);var h,g,p,v,d=r.call(n,s,c),m=l[0].length;for(p=0;m>p;++p)for(u.call(n,l[0][p],v=d[p],s[0][p][1]),g=1;h>g;++g)u.call(n,l[g][p],v+=s[g-1][p][1],s[g][p][1]);return a}var t=y,e=ai,r=ci,u=oi,i=ui,o=ii;return n.values=function(e){return arguments.length?(t=e,n):t},n.order=function(t){return arguments.length?(e="function"==typeof t?t:vl.get(t)||ai,n):e},n.offset=function(t){return arguments.length?(r="function"==typeof t?t:dl.get(t)||ci,n):r},n.x=function(t){return arguments.length?(i=t,n):i},n.y=function(t){return arguments.length?(o=t,n):o},n.out=function(t){return arguments.length?(u=t,n):u},n};var vl=ta.map({"inside-out":function(n){var t,e,r=n.length,u=n.map(li),i=n.map(si),o=ta.range(r).sort(function(n,t){return u[n]-u[t]}),a=0,c=0,l=[],s=[];for(t=0;r>t;++t)e=o[t],c>a?(a+=i[e],l.push(e)):(c+=i[e],s.push(e));return s.reverse().concat(l)},reverse:function(n){return ta.range(n.length).reverse()},"default":ai}),dl=ta.map({silhouette:function(n){var t,e,r,u=n.length,i=n[0].length,o=[],a=0,c=[];for(e=0;i>e;++e){for(t=0,r=0;u>t;t++)r+=n[t][e][1];r>a&&(a=r),o.push(r)}for(e=0;i>e;++e)c[e]=(a-o[e])/2;return c},wiggle:function(n){var t,e,r,u,i,o,a,c,l,s=n.length,f=n[0],h=f.length,g=[];for(g[0]=c=l=0,e=1;h>e;++e){for(t=0,u=0;s>t;++t)u+=n[t][e][1];for(t=0,i=0,a=f[e][0]-f[e-1][0];s>t;++t){for(r=0,o=(n[t][e][1]-n[t][e-1][1])/(2*a);t>r;++r)o+=(n[r][e][1]-n[r][e-1][1])/a;i+=o*n[t][e][1]}g[e]=c-=u?i/u*a:0,l>c&&(l=c)}for(e=0;h>e;++e)g[e]-=l;return g},expand:function(n){var t,e,r,u=n.length,i=n[0].length,o=1/u,a=[];for(e=0;i>e;++e){for(t=0,r=0;u>t;t++)r+=n[t][e][1];if(r)for(t=0;u>t;t++)n[t][e][1]/=r;else for(t=0;u>t;t++)n[t][e][1]=o}for(e=0;i>e;++e)a[e]=0;return a},zero:ci});ta.layout.histogram=function(){function n(n,i){for(var o,a,c=[],l=n.map(e,this),s=r.call(this,l,i),f=u.call(this,s,l,i),i=-1,h=l.length,g=f.length-1,p=t?1:1/h;++i0)for(i=-1;++i=s[0]&&a<=s[1]&&(o=c[ta.bisect(f,a,1,g)-1],o.y+=p,o.push(n[i]));return c}var t=!0,e=Number,r=pi,u=hi;return n.value=function(t){return arguments.length?(e=t,n):e},n.range=function(t){return arguments.length?(r=Et(t),n):r},n.bins=function(t){return arguments.length?(u="number"==typeof t?function(n){return gi(n,t)}:Et(t),n):u},n.frequency=function(e){return arguments.length?(t=!!e,n):t},n},ta.layout.pack=function(){function n(n,i){var o=e.call(this,n,i),a=o[0],c=u[0],l=u[1],s=null==t?Math.sqrt:"function"==typeof t?t:function(){return t};if(a.x=a.y=0,Qu(a,function(n){n.r=+s(n.value)}),Qu(a,Mi),r){var f=r*(t?1:Math.max(2*a.r/c,2*a.r/l))/2;Qu(a,function(n){n.r+=f}),Qu(a,Mi),Qu(a,function(n){n.r-=f})}return _i(a,c/2,l/2,t?1:1/Math.max(2*a.r/c,2*a.r/l)),o}var t,e=ta.layout.hierarchy().sort(vi),r=0,u=[1,1];return n.size=function(t){return arguments.length?(u=t,n):u},n.radius=function(e){return arguments.length?(t=null==e||"function"==typeof e?e:+e,n):t},n.padding=function(t){return arguments.length?(r=+t,n):r},Gu(n,e)},ta.layout.tree=function(){function n(n,u){var s=o.call(this,n,u),f=s[0],h=t(f);if(Qu(h,e),h.parent.m=-h.z,Ku(h,r),l)Ku(f,i);else{var g=f,p=f,v=f;Ku(f,function(n){n.xp.x&&(p=n),n.depth>v.depth&&(v=n)});var d=a(g,p)/2-g.x,m=c[0]/(p.x+a(p,g)/2+d),y=c[1]/(v.depth||1);Ku(f,function(n){n.x=(n.x+d)*m,n.y=n.depth*y})}return s}function t(n){for(var t,e={A:null,children:[n]},r=[e];null!=(t=r.pop());)for(var u,i=t.children,o=0,a=i.length;a>o;++o)r.push((i[o]=u={_:i[o],parent:t,children:(u=i[o].children)&&u.slice()||[],A:null,a:null,z:0,m:0,c:0,s:0,t:null,i:o}).a=u);return e.children[0]}function e(n){var t=n.children,e=n.parent.children,r=n.i?e[n.i-1]:null;if(t.length){Ni(n);var i=(t[0].z+t[t.length-1].z)/2;r?(n.z=r.z+a(n._,r._),n.m=n.z-i):n.z=i}else r&&(n.z=r.z+a(n._,r._));n.parent.A=u(n,r,n.parent.A||e[0])}function r(n){n._.x=n.z+n.parent.m,n.m+=n.parent.m}function u(n,t,e){if(t){for(var r,u=n,i=n,o=t,c=u.parent.children[0],l=u.m,s=i.m,f=o.m,h=c.m;o=Ei(o),u=ki(u),o&&u;)c=ki(c),i=Ei(i),i.a=n,r=o.z+f-u.z-l+a(o._,u._),r>0&&(Ai(Ci(o,n,e),n,r),l+=r,s+=r),f+=o.m,l+=u.m,h+=c.m,s+=i.m;o&&!Ei(i)&&(i.t=o,i.m+=f-s),u&&!ki(c)&&(c.t=u,c.m+=l-h,e=n)}return e}function i(n){n.x*=c[0],n.y=n.depth*c[1]}var o=ta.layout.hierarchy().sort(null).value(null),a=Si,c=[1,1],l=null;return n.separation=function(t){return arguments.length?(a=t,n):a},n.size=function(t){return arguments.length?(l=null==(c=t)?i:null,n):l?null:c},n.nodeSize=function(t){return arguments.length?(l=null==(c=t)?null:i,n):l?c:null},Gu(n,o)},ta.layout.cluster=function(){function n(n,i){var o,a=t.call(this,n,i),c=a[0],l=0;Qu(c,function(n){var t=n.children;t&&t.length?(n.x=qi(t),n.y=zi(t)):(n.x=o?l+=e(n,o):0,n.y=0,o=n)});var s=Li(c),f=Ti(c),h=s.x-e(s,f)/2,g=f.x+e(f,s)/2;return Qu(c,u?function(n){n.x=(n.x-c.x)*r[0],n.y=(c.y-n.y)*r[1]}:function(n){n.x=(n.x-h)/(g-h)*r[0],n.y=(1-(c.y?n.y/c.y:1))*r[1]}),a}var t=ta.layout.hierarchy().sort(null).value(null),e=Si,r=[1,1],u=!1;return n.separation=function(t){return arguments.length?(e=t,n):e},n.size=function(t){return arguments.length?(u=null==(r=t),n):u?null:r},n.nodeSize=function(t){return arguments.length?(u=null!=(r=t),n):u?r:null},Gu(n,t)},ta.layout.treemap=function(){function n(n,t){for(var e,r,u=-1,i=n.length;++ut?0:t),e.area=isNaN(r)||0>=r?0:r}function t(e){var i=e.children;if(i&&i.length){var o,a,c,l=f(e),s=[],h=i.slice(),p=1/0,v="slice"===g?l.dx:"dice"===g?l.dy:"slice-dice"===g?1&e.depth?l.dy:l.dx:Math.min(l.dx,l.dy);for(n(h,l.dx*l.dy/e.value),s.area=0;(c=h.length)>0;)s.push(o=h[c-1]),s.area+=o.area,"squarify"!==g||(a=r(s,v))<=p?(h.pop(),p=a):(s.area-=s.pop().area,u(s,v,l,!1),v=Math.min(l.dx,l.dy),s.length=s.area=0,p=1/0);s.length&&(u(s,v,l,!0),s.length=s.area=0),i.forEach(t)}}function e(t){var r=t.children;if(r&&r.length){var i,o=f(t),a=r.slice(),c=[];for(n(a,o.dx*o.dy/t.value),c.area=0;i=a.pop();)c.push(i),c.area+=i.area,null!=i.z&&(u(c,i.z?o.dx:o.dy,o,!a.length),c.length=c.area=0);r.forEach(e)}}function r(n,t){for(var e,r=n.area,u=0,i=1/0,o=-1,a=n.length;++oe&&(i=e),e>u&&(u=e));return r*=r,t*=t,r?Math.max(t*u*p/r,r/(t*i*p)):1/0}function u(n,t,e,r){var u,i=-1,o=n.length,a=e.x,l=e.y,s=t?c(n.area/t):0;if(t==e.dx){for((r||s>e.dy)&&(s=e.dy);++ie.dx)&&(s=e.dx);++ie&&(t=1),1>e&&(n=0),function(){var e,r,u;do e=2*Math.random()-1,r=2*Math.random()-1,u=e*e+r*r;while(!u||u>1);return n+t*e*Math.sqrt(-2*Math.log(u)/u)}},logNormal:function(){var n=ta.random.normal.apply(ta,arguments);return function(){return Math.exp(n())}},bates:function(n){var t=ta.random.irwinHall(n);return function(){return t()/n}},irwinHall:function(n){return function(){for(var t=0,e=0;n>e;e++)t+=Math.random();return t}}},ta.scale={};var ml={floor:y,ceil:y};ta.scale.linear=function(){return Ii([0,1],[0,1],mu,!1)};var yl={s:1,g:1,p:1,r:1,e:1};ta.scale.log=function(){return Ji(ta.scale.linear().domain([0,1]),10,!0,[1,10])};var Ml=ta.format(".0e"),xl={floor:function(n){return-Math.ceil(-n)},ceil:function(n){return-Math.floor(-n)}};ta.scale.pow=function(){return Gi(ta.scale.linear(),1,[0,1])},ta.scale.sqrt=function(){return ta.scale.pow().exponent(.5)},ta.scale.ordinal=function(){return Qi([],{t:"range",a:[[]]})},ta.scale.category10=function(){return ta.scale.ordinal().range(bl)},ta.scale.category20=function(){return ta.scale.ordinal().range(_l)},ta.scale.category20b=function(){return ta.scale.ordinal().range(wl)},ta.scale.category20c=function(){return ta.scale.ordinal().range(Sl)};var bl=[2062260,16744206,2924588,14034728,9725885,9197131,14907330,8355711,12369186,1556175].map(Mt),_l=[2062260,11454440,16744206,16759672,2924588,10018698,14034728,16750742,9725885,12955861,9197131,12885140,14907330,16234194,8355711,13092807,12369186,14408589,1556175,10410725].map(Mt),wl=[3750777,5395619,7040719,10264286,6519097,9216594,11915115,13556636,9202993,12426809,15186514,15190932,8666169,11356490,14049643,15177372,8077683,10834324,13528509,14589654].map(Mt),Sl=[3244733,7057110,10406625,13032431,15095053,16616764,16625259,16634018,3253076,7652470,10607003,13101504,7695281,10394312,12369372,14342891,6513507,9868950,12434877,14277081].map(Mt);ta.scale.quantile=function(){return no([],[])},ta.scale.quantize=function(){return to(0,1,[0,1])},ta.scale.threshold=function(){return eo([.5],[0,1])},ta.scale.identity=function(){return ro([0,1])},ta.svg={},ta.svg.arc=function(){function n(){var n=Math.max(0,+e.apply(this,arguments)),l=Math.max(0,+r.apply(this,arguments)),s=o.apply(this,arguments)-Ra,f=a.apply(this,arguments)-Ra,h=Math.abs(f-s),g=s>f?0:1;if(n>l&&(p=l,l=n,n=p),h>=Ta)return t(l,g)+(n?t(n,1-g):"")+"Z";var p,v,d,m,y,M,x,b,_,w,S,k,E=0,A=0,N=[];if((m=(+c.apply(this,arguments)||0)/2)&&(d=i===kl?Math.sqrt(n*n+l*l):+i.apply(this,arguments),g||(A*=-1),l&&(A=tt(d/l*Math.sin(m))),n&&(E=tt(d/n*Math.sin(m)))),l){y=l*Math.cos(s+A),M=l*Math.sin(s+A),x=l*Math.cos(f-A),b=l*Math.sin(f-A);var C=Math.abs(f-s-2*A)<=qa?0:1;if(A&&so(y,M,x,b)===g^C){var z=(s+f)/2;y=l*Math.cos(z),M=l*Math.sin(z),x=b=null}}else y=M=0;if(n){_=n*Math.cos(f-E),w=n*Math.sin(f-E),S=n*Math.cos(s+E),k=n*Math.sin(s+E);var q=Math.abs(s-f+2*E)<=qa?0:1;if(E&&so(_,w,S,k)===1-g^q){var L=(s+f)/2;_=n*Math.cos(L),w=n*Math.sin(L),S=k=null}}else _=w=0;if((p=Math.min(Math.abs(l-n)/2,+u.apply(this,arguments)))>.001){v=l>n^g?0:1;var T=null==S?[_,w]:null==x?[y,M]:Lr([y,M],[S,k],[x,b],[_,w]),R=y-T[0],D=M-T[1],P=x-T[0],U=b-T[1],j=1/Math.sin(Math.acos((R*P+D*U)/(Math.sqrt(R*R+D*D)*Math.sqrt(P*P+U*U)))/2),F=Math.sqrt(T[0]*T[0]+T[1]*T[1]);if(null!=x){var H=Math.min(p,(l-F)/(j+1)),O=fo(null==S?[_,w]:[S,k],[y,M],l,H,g),I=fo([x,b],[_,w],l,H,g);p===H?N.push("M",O[0],"A",H,",",H," 0 0,",v," ",O[1],"A",l,",",l," 0 ",1-g^so(O[1][0],O[1][1],I[1][0],I[1][1]),",",g," ",I[1],"A",H,",",H," 0 0,",v," ",I[0]):N.push("M",O[0],"A",H,",",H," 0 1,",v," ",I[0])}else N.push("M",y,",",M);if(null!=S){var Y=Math.min(p,(n-F)/(j-1)),Z=fo([y,M],[S,k],n,-Y,g),V=fo([_,w],null==x?[y,M]:[x,b],n,-Y,g);p===Y?N.push("L",V[0],"A",Y,",",Y," 0 0,",v," ",V[1],"A",n,",",n," 0 ",g^so(V[1][0],V[1][1],Z[1][0],Z[1][1]),",",1-g," ",Z[1],"A",Y,",",Y," 0 0,",v," ",Z[0]):N.push("L",V[0],"A",Y,",",Y," 0 0,",v," ",Z[0])}else N.push("L",_,",",w)}else N.push("M",y,",",M),null!=x&&N.push("A",l,",",l," 0 ",C,",",g," ",x,",",b),N.push("L",_,",",w),null!=S&&N.push("A",n,",",n," 0 ",q,",",1-g," ",S,",",k);return N.push("Z"),N.join("")}function t(n,t){return"M0,"+n+"A"+n+","+n+" 0 1,"+t+" 0,"+-n+"A"+n+","+n+" 0 1,"+t+" 0,"+n}var e=io,r=oo,u=uo,i=kl,o=ao,a=co,c=lo;return n.innerRadius=function(t){return arguments.length?(e=Et(t),n):e},n.outerRadius=function(t){return arguments.length?(r=Et(t),n):r},n.cornerRadius=function(t){return arguments.length?(u=Et(t),n):u},n.padRadius=function(t){return arguments.length?(i=t==kl?kl:Et(t),n):i},n.startAngle=function(t){return arguments.length?(o=Et(t),n):o},n.endAngle=function(t){return arguments.length?(a=Et(t),n):a},n.padAngle=function(t){return arguments.length?(c=Et(t),n):c},n.centroid=function(){var n=(+e.apply(this,arguments)+ +r.apply(this,arguments))/2,t=(+o.apply(this,arguments)+ +a.apply(this,arguments))/2-Ra;return[Math.cos(t)*n,Math.sin(t)*n]},n};var kl="auto";ta.svg.line=function(){return ho(y)};var El=ta.map({linear:go,"linear-closed":po,step:vo,"step-before":mo,"step-after":yo,basis:So,"basis-open":ko,"basis-closed":Eo,bundle:Ao,cardinal:bo,"cardinal-open":Mo,"cardinal-closed":xo,monotone:To});El.forEach(function(n,t){t.key=n,t.closed=/-closed$/.test(n)});var Al=[0,2/3,1/3,0],Nl=[0,1/3,2/3,0],Cl=[0,1/6,2/3,1/6];ta.svg.line.radial=function(){var n=ho(Ro);return n.radius=n.x,delete n.x,n.angle=n.y,delete n.y,n},mo.reverse=yo,yo.reverse=mo,ta.svg.area=function(){return Do(y)},ta.svg.area.radial=function(){var n=Do(Ro);return n.radius=n.x,delete n.x,n.innerRadius=n.x0,delete n.x0,n.outerRadius=n.x1,delete n.x1,n.angle=n.y,delete n.y,n.startAngle=n.y0,delete n.y0,n.endAngle=n.y1,delete n.y1,n},ta.svg.chord=function(){function n(n,a){var c=t(this,i,n,a),l=t(this,o,n,a);return"M"+c.p0+r(c.r,c.p1,c.a1-c.a0)+(e(c,l)?u(c.r,c.p1,c.r,c.p0):u(c.r,c.p1,l.r,l.p0)+r(l.r,l.p1,l.a1-l.a0)+u(l.r,l.p1,c.r,c.p0))+"Z"}function t(n,t,e,r){var u=t.call(n,e,r),i=a.call(n,u,r),o=c.call(n,u,r)-Ra,s=l.call(n,u,r)-Ra;return{r:i,a0:o,a1:s,p0:[i*Math.cos(o),i*Math.sin(o)],p1:[i*Math.cos(s),i*Math.sin(s)]}}function e(n,t){return n.a0==t.a0&&n.a1==t.a1}function r(n,t,e){return"A"+n+","+n+" 0 "+ +(e>qa)+",1 "+t}function u(n,t,e,r){return"Q 0,0 "+r}var i=mr,o=yr,a=Po,c=ao,l=co;return n.radius=function(t){return arguments.length?(a=Et(t),n):a},n.source=function(t){return arguments.length?(i=Et(t),n):i},n.target=function(t){return arguments.length?(o=Et(t),n):o},n.startAngle=function(t){return arguments.length?(c=Et(t),n):c},n.endAngle=function(t){return arguments.length?(l=Et(t),n):l},n},ta.svg.diagonal=function(){function n(n,u){var i=t.call(this,n,u),o=e.call(this,n,u),a=(i.y+o.y)/2,c=[i,{x:i.x,y:a},{x:o.x,y:a},o];return c=c.map(r),"M"+c[0]+"C"+c[1]+" "+c[2]+" "+c[3]}var t=mr,e=yr,r=Uo;return n.source=function(e){return arguments.length?(t=Et(e),n):t},n.target=function(t){return arguments.length?(e=Et(t),n):e},n.projection=function(t){return arguments.length?(r=t,n):r},n},ta.svg.diagonal.radial=function(){var n=ta.svg.diagonal(),t=Uo,e=n.projection;return n.projection=function(n){return arguments.length?e(jo(t=n)):t},n},ta.svg.symbol=function(){function n(n,r){return(zl.get(t.call(this,n,r))||Oo)(e.call(this,n,r))}var t=Ho,e=Fo;return n.type=function(e){return arguments.length?(t=Et(e),n):t},n.size=function(t){return arguments.length?(e=Et(t),n):e},n};var zl=ta.map({circle:Oo,cross:function(n){var t=Math.sqrt(n/5)/2;return"M"+-3*t+","+-t+"H"+-t+"V"+-3*t+"H"+t+"V"+-t+"H"+3*t+"V"+t+"H"+t+"V"+3*t+"H"+-t+"V"+t+"H"+-3*t+"Z"},diamond:function(n){var t=Math.sqrt(n/(2*Ll)),e=t*Ll;return"M0,"+-t+"L"+e+",0 0,"+t+" "+-e+",0Z"},square:function(n){var t=Math.sqrt(n)/2;return"M"+-t+","+-t+"L"+t+","+-t+" "+t+","+t+" "+-t+","+t+"Z"},"triangle-down":function(n){var t=Math.sqrt(n/ql),e=t*ql/2;return"M0,"+e+"L"+t+","+-e+" "+-t+","+-e+"Z"},"triangle-up":function(n){var t=Math.sqrt(n/ql),e=t*ql/2;return"M0,"+-e+"L"+t+","+e+" "+-t+","+e+"Z"}});ta.svg.symbolTypes=zl.keys();var ql=Math.sqrt(3),Ll=Math.tan(30*Da);_a.transition=function(n){for(var t,e,r=Tl||++Ul,u=Xo(n),i=[],o=Rl||{time:Date.now(),ease:Su,delay:0,duration:250},a=-1,c=this.length;++ai;i++){u.push(t=[]);for(var e=this[i],a=0,c=e.length;c>a;a++)(r=e[a])&&n.call(r,r.__data__,a,i)&&t.push(r)}return Yo(u,this.namespace,this.id)},Pl.tween=function(n,t){var e=this.id,r=this.namespace;return arguments.length<2?this.node()[r][e].tween.get(n):Y(this,null==t?function(t){t[r][e].tween.remove(n)}:function(u){u[r][e].tween.set(n,t)})},Pl.attr=function(n,t){function e(){this.removeAttribute(a)}function r(){this.removeAttributeNS(a.space,a.local)}function u(n){return null==n?e:(n+="",function(){var t,e=this.getAttribute(a);return e!==n&&(t=o(e,n),function(n){this.setAttribute(a,t(n))})})}function i(n){return null==n?r:(n+="",function(){var t,e=this.getAttributeNS(a.space,a.local);return e!==n&&(t=o(e,n),function(n){this.setAttributeNS(a.space,a.local,t(n))})})}if(arguments.length<2){for(t in n)this.attr(t,n[t]);return this}var o="transform"==n?Hu:mu,a=ta.ns.qualify(n);return Zo(this,"attr."+n,t,a.local?i:u)},Pl.attrTween=function(n,t){function e(n,e){var r=t.call(this,n,e,this.getAttribute(u));return r&&function(n){this.setAttribute(u,r(n))}}function r(n,e){var r=t.call(this,n,e,this.getAttributeNS(u.space,u.local));return r&&function(n){this.setAttributeNS(u.space,u.local,r(n))}}var u=ta.ns.qualify(n);return this.tween("attr."+n,u.local?r:e)},Pl.style=function(n,e,r){function u(){this.style.removeProperty(n)}function i(e){return null==e?u:(e+="",function(){var u,i=t(this).getComputedStyle(this,null).getPropertyValue(n);return i!==e&&(u=mu(i,e),function(t){this.style.setProperty(n,u(t),r)})})}var o=arguments.length;if(3>o){if("string"!=typeof n){2>o&&(e="");for(r in n)this.style(r,n[r],e);return this}r=""}return Zo(this,"style."+n,e,i)},Pl.styleTween=function(n,e,r){function u(u,i){var o=e.call(this,u,i,t(this).getComputedStyle(this,null).getPropertyValue(n));return o&&function(t){this.style.setProperty(n,o(t),r)}}return arguments.length<3&&(r=""),this.tween("style."+n,u)},Pl.text=function(n){return Zo(this,"text",n,Vo)},Pl.remove=function(){var n=this.namespace;return this.each("end.transition",function(){var t;this[n].count<2&&(t=this.parentNode)&&t.removeChild(this)})},Pl.ease=function(n){var t=this.id,e=this.namespace;return arguments.length<1?this.node()[e][t].ease:("function"!=typeof n&&(n=ta.ease.apply(ta,arguments)),Y(this,function(r){r[e][t].ease=n}))},Pl.delay=function(n){var t=this.id,e=this.namespace;return arguments.length<1?this.node()[e][t].delay:Y(this,"function"==typeof n?function(r,u,i){r[e][t].delay=+n.call(r,r.__data__,u,i)}:(n=+n,function(r){r[e][t].delay=n}))},Pl.duration=function(n){var t=this.id,e=this.namespace;return arguments.length<1?this.node()[e][t].duration:Y(this,"function"==typeof n?function(r,u,i){r[e][t].duration=Math.max(1,n.call(r,r.__data__,u,i))}:(n=Math.max(1,n),function(r){r[e][t].duration=n}))},Pl.each=function(n,t){var e=this.id,r=this.namespace;if(arguments.length<2){var u=Rl,i=Tl;try{Tl=e,Y(this,function(t,u,i){Rl=t[r][e],n.call(t,t.__data__,u,i)})}finally{Rl=u,Tl=i}}else Y(this,function(u){var i=u[r][e];(i.event||(i.event=ta.dispatch("start","end","interrupt"))).on(n,t)});return this},Pl.transition=function(){for(var n,t,e,r,u=this.id,i=++Ul,o=this.namespace,a=[],c=0,l=this.length;l>c;c++){a.push(n=[]);for(var t=this[c],s=0,f=t.length;f>s;s++)(e=t[s])&&(r=e[o][u],$o(e,s,o,i,{time:r.time,ease:r.ease,delay:r.delay+r.duration,duration:r.duration})),n.push(e)}return Yo(a,o,i)},ta.svg.axis=function(){function n(n){n.each(function(){var n,l=ta.select(this),s=this.__chart__||e,f=this.__chart__=e.copy(),h=null==c?f.ticks?f.ticks.apply(f,a):f.domain():c,g=null==t?f.tickFormat?f.tickFormat.apply(f,a):y:t,p=l.selectAll(".tick").data(h,f),v=p.enter().insert("g",".domain").attr("class","tick").style("opacity",Ca),d=ta.transition(p.exit()).style("opacity",Ca).remove(),m=ta.transition(p.order()).style("opacity",1),M=Math.max(u,0)+o,x=Ui(f),b=l.selectAll(".domain").data([0]),_=(b.enter().append("path").attr("class","domain"),ta.transition(b));v.append("line"),v.append("text");var w,S,k,E,A=v.select("line"),N=m.select("line"),C=p.select("text").text(g),z=v.select("text"),q=m.select("text"),L="top"===r||"left"===r?-1:1;if("bottom"===r||"top"===r?(n=Bo,w="x",k="y",S="x2",E="y2",C.attr("dy",0>L?"0em":".71em").style("text-anchor","middle"),_.attr("d","M"+x[0]+","+L*i+"V0H"+x[1]+"V"+L*i)):(n=Wo,w="y",k="x",S="y2",E="x2",C.attr("dy",".32em").style("text-anchor",0>L?"end":"start"),_.attr("d","M"+L*i+","+x[0]+"H0V"+x[1]+"H"+L*i)),A.attr(E,L*u),z.attr(k,L*M),N.attr(S,0).attr(E,L*u),q.attr(w,0).attr(k,L*M),f.rangeBand){var T=f,R=T.rangeBand()/2;s=f=function(n){return T(n)+R}}else s.rangeBand?s=f:d.call(n,f,s);v.call(n,s,f),m.call(n,f,f)})}var t,e=ta.scale.linear(),r=jl,u=6,i=6,o=3,a=[10],c=null;return n.scale=function(t){return arguments.length?(e=t,n):e},n.orient=function(t){return arguments.length?(r=t in Fl?t+"":jl,n):r},n.ticks=function(){return arguments.length?(a=arguments,n):a},n.tickValues=function(t){return arguments.length?(c=t,n):c},n.tickFormat=function(e){return arguments.length?(t=e,n):t},n.tickSize=function(t){var e=arguments.length;return e?(u=+t,i=+arguments[e-1],n):u},n.innerTickSize=function(t){return arguments.length?(u=+t,n):u},n.outerTickSize=function(t){return arguments.length?(i=+t,n):i},n.tickPadding=function(t){return arguments.length?(o=+t,n):o},n.tickSubdivide=function(){return arguments.length&&n},n};var jl="bottom",Fl={top:1,right:1,bottom:1,left:1};ta.svg.brush=function(){function n(t){t.each(function(){var t=ta.select(this).style("pointer-events","all").style("-webkit-tap-highlight-color","rgba(0,0,0,0)").on("mousedown.brush",i).on("touchstart.brush",i),o=t.selectAll(".background").data([0]);o.enter().append("rect").attr("class","background").style("visibility","hidden").style("cursor","crosshair"),t.selectAll(".extent").data([0]).enter().append("rect").attr("class","extent").style("cursor","move");var a=t.selectAll(".resize").data(v,y);a.exit().remove(),a.enter().append("g").attr("class",function(n){return"resize "+n}).style("cursor",function(n){return Hl[n]}).append("rect").attr("x",function(n){return/[ew]$/.test(n)?-3:null}).attr("y",function(n){return/^[ns]/.test(n)?-3:null}).attr("width",6).attr("height",6).style("visibility","hidden"),a.style("display",n.empty()?"none":null);var c,f=ta.transition(t),h=ta.transition(o);l&&(c=Ui(l),h.attr("x",c[0]).attr("width",c[1]-c[0]),r(f)),s&&(c=Ui(s),h.attr("y",c[0]).attr("height",c[1]-c[0]),u(f)),e(f)})}function e(n){n.selectAll(".resize").attr("transform",function(n){return"translate("+f[+/e$/.test(n)]+","+h[+/^s/.test(n)]+")"})}function r(n){n.select(".extent").attr("x",f[0]),n.selectAll(".extent,.n>rect,.s>rect").attr("width",f[1]-f[0])}function u(n){n.select(".extent").attr("y",h[0]),n.selectAll(".extent,.e>rect,.w>rect").attr("height",h[1]-h[0])}function i(){function i(){32==ta.event.keyCode&&(C||(M=null,q[0]-=f[1],q[1]-=h[1],C=2),S())}function v(){32==ta.event.keyCode&&2==C&&(q[0]+=f[1],q[1]+=h[1],C=0,S())}function d(){var n=ta.mouse(b),t=!1;x&&(n[0]+=x[0],n[1]+=x[1]),C||(ta.event.altKey?(M||(M=[(f[0]+f[1])/2,(h[0]+h[1])/2]),q[0]=f[+(n[0]s?(u=r,r=s):u=s),v[0]!=r||v[1]!=u?(e?a=null:o=null,v[0]=r,v[1]=u,!0):void 0}function y(){d(),k.style("pointer-events","all").selectAll(".resize").style("display",n.empty()?"none":null),ta.select("body").style("cursor",null),L.on("mousemove.brush",null).on("mouseup.brush",null).on("touchmove.brush",null).on("touchend.brush",null).on("keydown.brush",null).on("keyup.brush",null),z(),w({type:"brushend"})}var M,x,b=this,_=ta.select(ta.event.target),w=c.of(b,arguments),k=ta.select(b),E=_.datum(),A=!/^(n|s)$/.test(E)&&l,N=!/^(e|w)$/.test(E)&&s,C=_.classed("extent"),z=W(b),q=ta.mouse(b),L=ta.select(t(b)).on("keydown.brush",i).on("keyup.brush",v);if(ta.event.changedTouches?L.on("touchmove.brush",d).on("touchend.brush",y):L.on("mousemove.brush",d).on("mouseup.brush",y),k.interrupt().selectAll("*").interrupt(),C)q[0]=f[0]-q[0],q[1]=h[0]-q[1];else if(E){var T=+/w$/.test(E),R=+/^n/.test(E);x=[f[1-T]-q[0],h[1-R]-q[1]],q[0]=f[T],q[1]=h[R]}else ta.event.altKey&&(M=q.slice());k.style("pointer-events","none").selectAll(".resize").style("display",null),ta.select("body").style("cursor",_.style("cursor")),w({type:"brushstart"}),d()}var o,a,c=E(n,"brushstart","brush","brushend"),l=null,s=null,f=[0,0],h=[0,0],g=!0,p=!0,v=Ol[0];return n.event=function(n){n.each(function(){var n=c.of(this,arguments),t={x:f,y:h,i:o,j:a},e=this.__chart__||t;this.__chart__=t,Tl?ta.select(this).transition().each("start.brush",function(){o=e.i,a=e.j,f=e.x,h=e.y,n({type:"brushstart"})}).tween("brush:brush",function(){var e=yu(f,t.x),r=yu(h,t.y);return o=a=null,function(u){f=t.x=e(u),h=t.y=r(u),n({type:"brush",mode:"resize"})}}).each("end.brush",function(){o=t.i,a=t.j,n({type:"brush",mode:"resize"}),n({type:"brushend"})}):(n({type:"brushstart"}),n({type:"brush",mode:"resize"}),n({type:"brushend"}))})},n.x=function(t){return arguments.length?(l=t,v=Ol[!l<<1|!s],n):l},n.y=function(t){return arguments.length?(s=t,v=Ol[!l<<1|!s],n):s},n.clamp=function(t){return arguments.length?(l&&s?(g=!!t[0],p=!!t[1]):l?g=!!t:s&&(p=!!t),n):l&&s?[g,p]:l?g:s?p:null},n.extent=function(t){var e,r,u,i,c;return arguments.length?(l&&(e=t[0],r=t[1],s&&(e=e[0],r=r[0]),o=[e,r],l.invert&&(e=l(e),r=l(r)),e>r&&(c=e,e=r,r=c),(e!=f[0]||r!=f[1])&&(f=[e,r])),s&&(u=t[0],i=t[1],l&&(u=u[1],i=i[1]),a=[u,i],s.invert&&(u=s(u),i=s(i)),u>i&&(c=u,u=i,i=c),(u!=h[0]||i!=h[1])&&(h=[u,i])),n):(l&&(o?(e=o[0],r=o[1]):(e=f[0],r=f[1],l.invert&&(e=l.invert(e),r=l.invert(r)),e>r&&(c=e,e=r,r=c))),s&&(a?(u=a[0],i=a[1]):(u=h[0],i=h[1],s.invert&&(u=s.invert(u),i=s.invert(i)),u>i&&(c=u,u=i,i=c))),l&&s?[[e,u],[r,i]]:l?[e,r]:s&&[u,i])},n.clear=function(){return n.empty()||(f=[0,0],h=[0,0],o=a=null),n},n.empty=function(){return!!l&&f[0]==f[1]||!!s&&h[0]==h[1]},ta.rebind(n,c,"on")};var Hl={n:"ns-resize",e:"ew-resize",s:"ns-resize",w:"ew-resize",nw:"nwse-resize",ne:"nesw-resize",se:"nwse-resize",sw:"nesw-resize"},Ol=[["n","e","s","w","nw","ne","se","sw"],["e","w"],["n","s"],[]],Il=ac.format=gc.timeFormat,Yl=Il.utc,Zl=Yl("%Y-%m-%dT%H:%M:%S.%LZ");Il.iso=Date.prototype.toISOString&&+new Date("2000-01-01T00:00:00.000Z")?Jo:Zl,Jo.parse=function(n){var t=new Date(n);return isNaN(t)?null:t},Jo.toString=Zl.toString,ac.second=Ft(function(n){return new cc(1e3*Math.floor(n/1e3))},function(n,t){n.setTime(n.getTime()+1e3*Math.floor(t))},function(n){return n.getSeconds()}),ac.seconds=ac.second.range,ac.seconds.utc=ac.second.utc.range,ac.minute=Ft(function(n){return new cc(6e4*Math.floor(n/6e4))},function(n,t){n.setTime(n.getTime()+6e4*Math.floor(t))},function(n){return n.getMinutes()}),ac.minutes=ac.minute.range,ac.minutes.utc=ac.minute.utc.range,ac.hour=Ft(function(n){var t=n.getTimezoneOffset()/60;return new cc(36e5*(Math.floor(n/36e5-t)+t))},function(n,t){n.setTime(n.getTime()+36e5*Math.floor(t))},function(n){return n.getHours()}),ac.hours=ac.hour.range,ac.hours.utc=ac.hour.utc.range,ac.month=Ft(function(n){return n=ac.day(n),n.setDate(1),n},function(n,t){n.setMonth(n.getMonth()+t)},function(n){return n.getMonth()}),ac.months=ac.month.range,ac.months.utc=ac.month.utc.range;var Vl=[1e3,5e3,15e3,3e4,6e4,3e5,9e5,18e5,36e5,108e5,216e5,432e5,864e5,1728e5,6048e5,2592e6,7776e6,31536e6],Xl=[[ac.second,1],[ac.second,5],[ac.second,15],[ac.second,30],[ac.minute,1],[ac.minute,5],[ac.minute,15],[ac.minute,30],[ac.hour,1],[ac.hour,3],[ac.hour,6],[ac.hour,12],[ac.day,1],[ac.day,2],[ac.week,1],[ac.month,1],[ac.month,3],[ac.year,1]],$l=Il.multi([[".%L",function(n){return n.getMilliseconds()}],[":%S",function(n){return n.getSeconds()}],["%I:%M",function(n){return n.getMinutes()}],["%I %p",function(n){return n.getHours()}],["%a %d",function(n){return n.getDay()&&1!=n.getDate()}],["%b %d",function(n){return 1!=n.getDate()}],["%B",function(n){return n.getMonth()}],["%Y",Ne]]),Bl={range:function(n,t,e){return ta.range(Math.ceil(n/e)*e,+t,e).map(Ko)},floor:y,ceil:y};Xl.year=ac.year,ac.scale=function(){return Go(ta.scale.linear(),Xl,$l)};var Wl=Xl.map(function(n){return[n[0].utc,n[1]]}),Jl=Yl.multi([[".%L",function(n){return n.getUTCMilliseconds()}],[":%S",function(n){return n.getUTCSeconds()}],["%I:%M",function(n){return n.getUTCMinutes()}],["%I %p",function(n){return n.getUTCHours()}],["%a %d",function(n){return n.getUTCDay()&&1!=n.getUTCDate()}],["%b %d",function(n){return 1!=n.getUTCDate()}],["%B",function(n){return n.getUTCMonth()}],["%Y",Ne]]);Wl.year=ac.year.utc,ac.scale.utc=function(){return Go(ta.scale.linear(),Wl,Jl)},ta.text=At(function(n){return n.responseText}),ta.json=function(n,t){return Nt(n,"application/json",Qo,t)},ta.html=function(n,t){return Nt(n,"text/html",na,t)},ta.xml=At(function(n){return n.responseXML}),"function"==typeof define&&define.amd?define(ta):"object"==typeof module&&module.exports&&(module.exports=ta),this.d3=ta}(); \ No newline at end of file diff --git a/aggregation/candlesticks/static/js/fs.js b/aggregation/candlesticks/static/js/fs.js new file mode 100644 index 0000000..bfe4899 --- /dev/null +++ b/aggregation/candlesticks/static/js/fs.js @@ -0,0 +1,234 @@ +var margin = {top: 20, right: 20, bottom: 30, left: 50}, + width = 960 - margin.left - margin.right, + height = 500 - margin.top - margin.bottom; + +var parseDate = d3.time.format("%Y-%m-%dT%H:%M:%S").parse; + +var x = techan.scale.financetime() + .range([0, width]); + +var y = d3.scale.linear() + .range([height, 0]); + +var yVolume = d3.scale.linear() + .range([y(0), y(0.2)]); + +var ohlc = techan.plot.ohlc() + .xScale(x) + .yScale(y); + +var sma0 = techan.plot.sma() + .xScale(x) + .yScale(y); + +var sma0Calculator = techan.indicator.sma() + .period(10); + +var sma1 = techan.plot.sma() + .xScale(x) + .yScale(y); + +var sma1Calculator = techan.indicator.sma() + .period(20); + +var volume = techan.plot.volume() + .accessor(ohlc.accessor()) // Set the accessor to a ohlc accessor so we get highlighted bars + .xScale(x) + .yScale(yVolume); + +var xAxis = d3.svg.axis() + .scale(x) + .orient("bottom"); + +var yAxis = d3.svg.axis() + .scale(y) + .orient("left"); + +var volumeAxis = d3.svg.axis() + .scale(yVolume) + .orient("right") + .ticks(3) + .tickFormat(d3.format(",.3s")); + +var timeAnnotation = techan.plot.axisannotation() + .axis(xAxis) + .format(d3.time.format('%Y-%m-%d')) + .width(65) + .translate([0, height]); + +var ohlcAnnotation = techan.plot.axisannotation() + .axis(yAxis) + .format(d3.format(',.2fs')); + +var volumeAnnotation = techan.plot.axisannotation() + .axis(volumeAxis) + .width(35); + +var crosshair = techan.plot.crosshair() + .xScale(x) + .yScale(y) + .xAnnotation(timeAnnotation) + .yAnnotation([ohlcAnnotation, volumeAnnotation]); + +var svg = d3.select("#chart").append("svg") + .attr("width", width + margin.left + margin.right) + .attr("height", height + margin.top + margin.bottom); + +var defs = svg.append("defs"); + +defs.append("clipPath") + .attr("id", "ohlcClip") + .append("rect") + .attr("x", 0) + .attr("y", 0) + .attr("width", width) + .attr("height", height); + +svg = svg.append("g") + .attr("transform", "translate(" + margin.left + "," + margin.top + ")"); + +var ohlcSelection = svg.append("g") + .attr("class", "ohlc") + .attr("transform", "translate(0,0)"); + +ohlcSelection.append("g") + .attr("class", "volume") + .attr("clip-path", "url(#ohlcClip)"); + +ohlcSelection.append("g") + .attr("class", "candlestick") + .attr("clip-path", "url(#ohlcClip)"); + +ohlcSelection.append("g") + .attr("class", "indicator sma ma-0") + .attr("clip-path", "url(#ohlcClip)"); + +ohlcSelection.append("g") + .attr("class", "indicator sma ma-1") + .attr("clip-path", "url(#ohlcClip)"); + +svg.append("g") + .attr("class", "x axis") + .attr("transform", "translate(0," + height + ")"); + +svg.append("g") + .attr("class", "y axis") + .append("text") + .attr("transform", "rotate(-90)") + .attr("y", 6) + .attr("dy", ".71em") + .style("text-anchor", "end") + .text("Price ($)"); + +svg.append("g") + .attr("class", "volume axis"); + +svg.append('g') + .attr("class", "crosshair ohlc"); + + +var data, page=0; +var load_next=true; +var feed; + +function toggle() { + load_next = (!load_next) ? true : false; + var btn = document.getElementById("button"); + if (load_next) { + btn.innerHTML = "Stop"; + } else { + btn.innerHTML = "Start"; + } + load(); +} + +function getReloadUrl(){ + current = location.href.substring(location.href.lastIndexOf("/")); + switch (current) { + case "/min": + case "/": + return "/minticks.json?page="; + case "/five": + case "/sparked": + return "/fiveticks.json?page="; + default: + return "/minticks.json?page="; + } +} + +function load(){ + var url = getReloadUrl(); + alert(url); + d3.json(url+page, function(raw) { + var accessor = ohlc.accessor(); + feed = raw.map(function(d) { + return { + date: parseDate(d.Timestamp), + open: +d.Open, + high: +d.High, + low: +d.Low, + close: +d.Close, + volume: +d.Volume + }; + }).sort(function(a, b) { return d3.ascending(accessor.d(a), accessor.d(b)); }); + data = feed.splice(0, 163); + svg.select("g.candlestick").datum(data); + svg.select("g.sma.ma-0").datum(sma0Calculator(data)); + svg.select("g.sma.ma-1").datum(sma1Calculator(data)); + svg.select("g.volume").datum(data); + + redraw(); + }); +} + +load() + +function refreshIndicator(selection, indicator, data) { + var datum = selection.datum(); + // Some trickery to remove old and insert new without changing array reference, + // so no need to update __data__ in the DOM + datum.splice.apply(datum, [0, datum.length].concat(data)); + selection.call(indicator); +} + +function redraw() { + if (!load_next) {return} + var accessor = ohlc.accessor(); + + x.domain(data.map(accessor.d)); + // Show only 150 points on the plot + x.zoomable().domain([data.length-130, data.length]); + + // Update y scale min max, only on viewable zoomable.domain() + y.domain(techan.scale.plot.ohlc(data.slice(data.length-130, data.length)).domain()); + yVolume.domain(techan.scale.plot.volume(data.slice(data.length-130, data.length)).domain()); + + svg.select('g.x.axis').call(xAxis); + svg.select('g.y.axis').call(yAxis); + svg.select("g.volume.axis").call(volumeAxis); + + svg.select("g.candlestick").call(ohlc); + // Recalculate indicators and update the SAME array and redraw moving average + refreshIndicator(svg.select("g.sma.ma-0"), sma0, sma0Calculator(data)); + refreshIndicator(svg.select("g.sma.ma-1"), sma1, sma1Calculator(data)); + + svg.select("g.volume").call(volume); + + svg.select("g.crosshair.ohlc").call(crosshair); + + // Set next timer expiry + setTimeout(function() { + if(feed.length) { + // Simulate a daily feed + data.push(feed.shift()); + } + else { + // Simulate intra day updates when no feed is left + var last = data[data.length-1]; + // Last must be between high and low + last.close = Math.round(((last.high - last.low)*Math.random())*10)/10+last.low; + page += 1; + load(); + } + }, (Math.random()*1000)+400); // Randomly pick an interval to update the chart +} diff --git a/aggregation/candlesticks/static/js/site.js b/aggregation/candlesticks/static/js/site.js index 9bf0b31..bf9a6db 100644 --- a/aggregation/candlesticks/static/js/site.js +++ b/aggregation/candlesticks/static/js/site.js @@ -14,16 +14,19 @@ var y = d3.scale.linear() var chart = d3.select("#chart").append("svg") .attr("class", "chart") + .attr('width', 650) .attr("height", h); + var page = 0; function toggle() { load_next = (!load_next) ? true : false; + var btn = document.getElementById("button"); if (load_next) { - document.getElementById("button").className = "darkblue active"; + btn.innerHTML = "Stop"; } else { - document.getElementById("button").className = "darkblue"; + btn.innerHTML = "Start"; } loadNext(); } @@ -32,11 +35,13 @@ function loadNext() { if (!load_next) {return} page += 1; d3.json("/money.json?page="+page, redraw); + d3.timer.flush(); } loadNext(); function redraw(data) { + //alert(data.length) if (data.length < 6) { return } var bid_data = []; @@ -44,6 +49,7 @@ function redraw(data) { data.forEach(function(d) { bid_data.push(d.bid.high, d.bid.low); }); + all_data = bid_data.sort(); new_min = all_data[0]; diff --git a/aggregation/candlesticks/static/js/techan.js b/aggregation/candlesticks/static/js/techan.js new file mode 100644 index 0000000..f873db7 --- /dev/null +++ b/aggregation/candlesticks/static/js/techan.js @@ -0,0 +1,2842 @@ +/* + TechanJS v0.6.0-2 + (c) 2014 - 2015 Andre Dumas | https://github.com/andredumas/techan.js +*/ +(function(f){if(typeof exports==="object"&&typeof module!=="undefined"){module.exports=f()}else if(typeof define==="function"&&define.amd){define([],f)}else{var g;if(typeof window!=="undefined"){g=window}else if(typeof global!=="undefined"){g=global}else if(typeof self!=="undefined"){g=self}else{g=this}g.techan = f()}})(function(){var define,module,exports;return (function e(t,n,r){function s(o,u){if(!n[o]){if(!t[o]){var a=typeof require=="function"&&require;if(!u&&a)return a(o,!0);if(i)return i(o,!0);var f=new Error("Cannot find module '"+o+"'");throw f.code="MODULE_NOT_FOUND",f}var l=n[o]={exports:{}};t[o][0].call(l.exports,function(e){var n=t[o][1][e];return s(n?n:e)},l,l.exports,e,t,n,r)}return n[o].exports}var i=typeof require=="function"&&require;for(var o=0;o= p.period) return datum(p.accessor.d(d), value); + else return datum(p.accessor.d(d)); + }).filter(function(d) { return d.value !== null; }); + } + + indicator.init = function() { + initialAtr.accessor(indicator.accessor()).period(p.period).init(); + previous = null; + averageTrueRange = 0; + currentIndex = 0; + return indicator; + }; + + indicator.atr = function(d) { + var trueRange = previous === null ? p.accessor.h(d)-p.accessor.l(d) : + Math.max(p.accessor.h(d)-p.accessor.l(d), + Math.abs(p.accessor.h(d)-p.accessor.c(previous)), + Math.abs(p.accessor.l(d)-p.accessor.c(previous)) + ); + + previous = d; + + // http://en.wikipedia.org/wiki/Average_true_range + averageTrueRange = currentIndex++ <= p.period ? initialAtr.average(trueRange) : (averageTrueRange*(p.period-1)+trueRange)/p.period; + + return averageTrueRange; + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p) + .accessor(accessor_ohlc()) + .period(14); + + return indicator; + }; +}; + +function datum(date, atr) { + if(atr) return { date: date, value: atr }; + else return { date: date, value: null }; +} +},{}],12:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc, indicator_atr) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + multiplier = 3, + atr = indicator_atr(); + + function indicator(data) { + atr.accessor(p.accessor).period(p.period).init(); + + return data.map(function(d, i) { + var close = p.accessor.c(d), + stop = atr.atr(d)*multiplier; + if(i >= p.period) return { date: p.accessor.d(d), close: close, up: close-stop, down: close+stop }; + else return { date: p.accessor.d(d), up: null, down: null }; + }) + .filter(function(d) { return d.up !== null && d.down !== null; }) // Filter out empties + .reduce(function(result, d, i) { // Reduce to access the previous result array + var prev = result[i-1], + up = i === 0 ? d.up : null, // Always start with an up trend? + down = null; + + if(prev && prev.up !== null) { + if(d.close > prev.up) up = Math.max(d.up, prev.up); + else down = d.down; + } + + if(prev && prev.down !== null) { + if(d.close < prev.down) down = Math.min(d.down, prev.down); + else up = d.up; + } + + result.push({ date: d.date, up: up, down: down }); + return result; + }, []); + } + + indicator.multiplier = function(_) { + if (!arguments.length) return multiplier; + multiplier = _; + return indicator; + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p) + .accessor(accessor_ohlc()) + .period(14); + + return indicator; + }; +}; +},{}],13:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc, alpha_init) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + previous, + alpha, + initialTotal, + initialCount; + + function indicator(data) { + indicator.init(); + return data.map(ma).filter(function(d) { return d.value !== null; }); + } + + indicator.init = function() { + previous = null; + alpha = alpha_init(p.period); + initialTotal = 0; + initialCount = 0; + return indicator; + }; + + function ma(d, i) { + var value = indicator.average(p.accessor(d)); + if (i+1 < p.period) { + value = null; + } + + return { date: p.accessor.d(d), value: value }; + } + + indicator.average = function(value) { + if(initialCount < p.period) return (initialTotal += value)/++initialCount; + else { + if(initialCount === p.period) { + previous = initialTotal/initialCount++; + } + + return (previous = previous + alpha*(value-previous)); + } + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p) + .accessor(accessor_ohlc()) + .period(10); + + return indicator; + }; +}; +},{}],14:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + tenkanSen = 9, + kijunSen = 26, + senkouSpanB = 52; + + function indicator(data) { + var parameters = { tenkanSen: tenkanSen, kijunSen: kijunSen, senkouSpanB: senkouSpanB }, + result = new Array(data.length); + + // Iterate backwards through the data + for(var index = result.length-1; index >= 0; index--) { + result[index] = calculate(parameters, data, index); + } + + return result; + } + + function calculate(parameters, data, index) { + var d = data[index], + min = p.accessor.l(d), + max = p.accessor.h(d), + current = datum(parameters, p.accessor.d(d), p.accessor.c(d)); + + // Iterate backwards through the data up to sendouSpanB count to calculate averages + for(var i = 0, pos = i+1; i < parameters.senkouSpanB && index-i >= 0; i++, pos = i+1) { + d = data[index-i]; + min = Math.min(min, p.accessor.l(d)); + max = Math.max(max, p.accessor.h(d)); + + // Grab a snapshot of average of min and max for each of the parameter periods + current.tenkanSen = pos === parameters.tenkanSen ? average(min, max) : current.tenkanSen; + current.kijunSen = pos === parameters.kijunSen ? average(min, max) : current.kijunSen; + current.senkouSpanB = pos === parameters.senkouSpanB ? average(min, max) : current.senkouSpanB; + } + + // Initialise if there is enough data + current.senkouSpanA = senkouSpanA(current.tenkanSen, current.kijunSen); + + return current; + } + + indicator.tenkanSen = function(_) { + if (!arguments.length) return tenkanSen; + tenkanSen = _; + return indicator; + }; + + indicator.kijunSen = function(_) { + if (!arguments.length) return kijunSen; + kijunSen = _; + return indicator; + }; + + indicator.senkouSpanB = function(_) { + if (!arguments.length) return senkouSpanB; + senkouSpanB = _; + return indicator; + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p).accessor(accessor_ohlc()); + + return indicator; + }; +}; + +function datum(parameters, date, chikouSpan) { + return { parameters: parameters, date: date, chikouSpan: chikouSpan, tenkanSen: null, kijunSen: null, senkouSpanA: null, senkouSpanB: null }; +} + +function senkouSpanA(tenkanSen, kijunSen) { + return tenkanSen !== null && kijunSen !== null ? average(tenkanSen, kijunSen) : null; +} + +function average(v1, v2) { + return (v1+v2)/2; +} +},{}],15:[function(require,module,exports){ +'use strict'; + +module.exports = function() { + var indicatorMixin = require('./indicatormixin')(), + accessor = require('../accessor')(), + ema_init = require('./ema'), + ema = ema_init(indicatorMixin, accessor.ohlc, ema_alpha_init), + sma = require('./sma')(indicatorMixin, accessor.ohlc), + atr = require('./atr')(indicatorMixin, accessor.ohlc, sma); + + return { + atr: atr, + atrtrailingstop: require('./atrtrailingstop')(indicatorMixin, accessor.ohlc, atr), + ema: ema, + ichimoku: require('./ichimoku')(indicatorMixin, accessor.ohlc), + macd: require('./macd')(indicatorMixin, accessor.ohlc, ema), + rsi: require('./rsi')(indicatorMixin, accessor.ohlc, ema), + sma: sma, + wilderma: ema_init(indicatorMixin, accessor.ohlc, wilder_alpha_init) + }; +}; + +function ema_alpha_init(period) { + return 2/(period+1); +} + +function wilder_alpha_init(period) { + return 1/period; +} +},{"../accessor":4,"./atr":11,"./atrtrailingstop":12,"./ema":13,"./ichimoku":14,"./indicatormixin":16,"./macd":17,"./rsi":18,"./sma":19}],16:[function(require,module,exports){ +'use strict'; + +module.exports = function() { + return function(source, priv) { + var indicatorMixin = {}; + + indicatorMixin.period = function(period) { + priv.period = period; + + source.period = function(_) { + if (!arguments.length) return priv.period; + priv.period = _; + return source; + }; + + return indicatorMixin; + }; + + indicatorMixin.accessor = function(accessor) { + priv.accessor = accessor; + + // Mixin the functions to the source + source.accessor = function (_) { + if (!arguments.length) return priv.accessor; + priv.accessor = _; + return source; + }; + + return indicatorMixin; + }; + + return indicatorMixin; + }; +}; +},{}],17:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc, indicator_ema) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + fast = 12, + slow = 26, + signal = 9, + signalLine = indicator_ema(), + fastAverage = indicator_ema(), + slowAverage = indicator_ema(); + + function indicator(data) { + var minFastSlow = Math.max(fast, slow) - 1, + minCount = minFastSlow + signal - 1; + + signalLine.accessor(indicator.accessor()).period(signal).init(); + fastAverage.accessor(indicator.accessor()).period(fast).init(); + slowAverage.accessor(indicator.accessor()).period(slow).init(); + + return data.map(function(d, i) { + slow = fastAverage.average(p.accessor(d)); + fast = slowAverage.average(p.accessor(d)); + + var macd = slow - fast, + signalValue = i >= minFastSlow ? signalLine.average(macd) : null; + + if(i >= minCount) return datum(p.accessor.d(d), macd, signalValue, macd - signalValue, 0); + else return datum(p.accessor.d(d)); + + }).filter(function(d) { return d.macd !== null; }); + } + + indicator.fast = function(_) { + if (!arguments.length) return fast; + fast = _; + return indicator; + }; + + indicator.slow = function(_) { + if (!arguments.length) return slow; + slow = _; + return indicator; + }; + + indicator.signal = function(_) { + if (!arguments.length) return signal; + signal = _; + return indicator; + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p).accessor(accessor_ohlc()); + + return indicator; + }; +}; + +function datum(date, macd, signal, difference, zero) { + if(macd) return { date: date, macd: macd, signal: signal, difference: difference, zero: zero }; + else return { date: date, macd: null, signal: null, difference: null, zero: null }; +} +},{}],18:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc, indicator_ema) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + overbought = 70, + middle = 50, + oversold = 30, + lossAverage = indicator_ema(), + gainAverage = indicator_ema(); + + function indicator(data) { + lossAverage.accessor(indicator.accessor()).period(p.period).init(); + gainAverage.accessor(indicator.accessor()).period(p.period).init(); + + return data.map(function(d, i) { + if(i < 1) return datum(p.accessor.d(d)); + + var difference = p.accessor(d) - p.accessor(data[i-1]), + averageGain = gainAverage.average(Math.max(difference, 0)), + averageLoss = Math.abs(lossAverage.average(Math.min(difference, 0))); + + if(i >= p.period) { + var rsi = 100 - (100/(1+(averageGain/averageLoss))); + return datum(p.accessor.d(d), rsi, middle, overbought, oversold); + } + else return datum(p.accessor.d(d)); + + }).filter(function(d) { return d.rsi !== null; }); + } + + indicator.overbought = function(_) { + if (!arguments.length) return overbought; + overbought = _; + return indicator; + }; + + indicator.middle = function(_) { + if (!arguments.length) return middle; + middle = _; + return indicator; + }; + + indicator.oversold = function(_) { + if (!arguments.length) return oversold; + oversold = _; + return indicator; + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p) + .accessor(accessor_ohlc()) + .period(14); + + return indicator; + }; +}; + +function datum(date, rsi, middle, overbought, oversold) { + if(rsi) return { date: date, rsi: rsi, middle: middle, overbought: overbought, oversold: oversold }; + else return { date: date, rsi: null, middle: null, overbought: null, oversold: null }; +} +},{}],19:[function(require,module,exports){ +'use strict'; + +module.exports = function(indicatorMixin, accessor_ohlc) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + samples, + currentIndex, + total; + + function indicator(data) { + indicator.init(); + return data.map(ma).filter(function(d) { return d.value !== null; }); + } + + indicator.init = function() { + total = 0; + samples = []; + currentIndex = 0; + return indicator; + }; + + function ma(d, i) { + var value = indicator.average(p.accessor(d)); + if (i+1 < p.period) value = null; + return { date: p.accessor.d(d), value: value }; + } + + indicator.average = function(value) { + total += value; + + if(samples.length+1 < p.period) { + samples.push(value); + return total/++currentIndex; + } + else { + if(samples.length < p.period) { + samples.push(value); + total += value; + } + + total -= samples[currentIndex]; + samples[currentIndex] = value; + if(++currentIndex === p.period) { + currentIndex = 0; + } + + return total/p.period; + } + }; + + // Mixin 'superclass' methods and variables + indicatorMixin(indicator, p) + .accessor(accessor_ohlc()) + .period(10); + + return indicator; + }; +}; +},{}],20:[function(require,module,exports){ +'use strict'; + +module.exports = function(accessor_atrtrailingstop, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + upLine = plot.pathLine(), + downLine = plot.pathLine(); + + function atrtrailingstop(g) { + var group = plot.groupSelect(g, plot.dataMapper.array); + + group.entry.append('path').attr('class', 'up'); + group.entry.append('path').attr('class', 'down'); + + atrtrailingstop.refresh(g); + } + + atrtrailingstop.refresh = function(g) { + refresh(g, upLine, downLine); + }; + + function binder() { + upLine.init(p.accessor.d, p.xScale, p.accessor.up, p.yScale); + downLine.init(p.accessor.d, p.xScale, p.accessor.dn, p.yScale); + } + + // Mixin 'superclass' methods and variables + plotMixin(atrtrailingstop, p).plot(accessor_atrtrailingstop(), binder); + binder(); + + return atrtrailingstop; + }; +}; + +function refresh(g, upLine, downLine) { + g.selectAll('path.up').attr('d', upLine); + g.selectAll('path.down').attr('d', downLine); +} +},{}],21:[function(require,module,exports){ +'use strict'; + +/** + * TODO Refactor this to techan.plot.annotation.axis()? + */ +module.exports = function(d3_svg_axis, accessor_value, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, + axis = d3_svg_axis(), + format, + point = 4, + height = 14, + width = 50, + translate = [0, 0]; + + function annotation(g) { + g.selectAll('g.translate').data(plot.dataMapper.array).enter() + .append('g').attr('class', 'translate'); + + annotation.refresh(g); + } + + annotation.refresh = function(g) { + var fmt = format ? format : (axis.tickFormat() ? axis.tickFormat() : axis.scale().tickFormat()); + refresh(g, plot, p.accessor, axis, fmt, height, width, point, translate); + }; + + annotation.axis = function(_) { + if(!arguments.length) return axis; + axis = _; + return annotation; + }; + + annotation.format = function(_) { + if(!arguments.length) return format; + format = _; + return annotation; + }; + + annotation.height = function(_) { + if(!arguments.length) return height; + height = _; + return annotation; + }; + + annotation.width = function(_) { + if(!arguments.length) return width; + width = _; + return annotation; + }; + + annotation.translate = function(_) { + if(!arguments.length) return translate; + translate = _; + return annotation; + }; + + plotMixin(annotation, p).accessor(accessor_value()); + + return annotation; + }; +}; + +function refresh(g, plot, accessor, axis, format, height, width, point, translate) { + var neg = axis.orient() === 'left' || axis.orient() === 'top' ? -1 : 1, + translateSelection = g.select('g.translate'), + dataGroup = plot.groupSelect(translateSelection, filterInvalidValues(accessor, axis.scale())); + dataGroup.entry.append('path'); + dataGroup.entry.append('text'); + + translateSelection.attr('transform', 'translate(' + translate[0] + ',' + translate[1] + ')'); + dataGroup.selection.selectAll('path').attr('d', backgroundPath(accessor, axis, height, width, point, neg)); + dataGroup.selection.selectAll('text').text(textValue(accessor, format)).call(textAttributes, accessor, axis, neg); +} + +function filterInvalidValues(accessor, scale) { + return function(data) { + var range = scale.range(), + start = range[0], + end = range[range.length - 1]; + + range = start < end ? [start, end] : [end, start]; + + return data.filter(function (d) { + if (!accessor(d)) return false; + var value = scale(accessor(d)); + return value && !isNaN(value) && range[0] <= value && value <= range[1]; + }); + }; +} + +function textAttributes(text, accessor, axis, neg) { + var scale = axis.scale(); + + switch(axis.orient()) { + case 'left': + case 'right': + text.attr({ + x: neg*(Math.max(axis.innerTickSize(), 0) + axis.tickPadding()), + y: textPosition(accessor, scale), + dy: '.32em' + }).style('text-anchor', neg < 0 ? 'end' : 'start'); + break; + case 'top': + case 'bottom': + text.attr({ + x: textPosition(accessor, scale), + y: neg*(Math.max(axis.innerTickSize(), 0) + axis.tickPadding()), + dy: neg < 0 ? '0em' : '.72em' + }).style('text-anchor', 'middle'); + break; + } +} + +function textPosition(accessor, scale) { + return function(d) { + return scale(accessor(d)); + }; +} + +function textValue(accessor, format) { + return function(d) { + return format(accessor(d)); + }; +} + +function backgroundPath(accessor, axis, height, width, point, neg) { + return function(d) { + var scale = axis.scale(), + value = scale(accessor(d)), + pt = point; + + switch(axis.orient()) { + case 'left': + case 'right': + var h = 0; + + if(height/2 < point) pt = height/2; + else h = height/2-point; + + return [ + 'M', 0, value, + 'l', neg*axis.innerTickSize(), -pt, + 'l', 0, -h, + 'l', neg*width, 0, + 'l', 0, height, + 'l', neg*-width, 0, + 'l', 0, -h + ].join(' '); + case 'top': + case 'bottom': + var w = 0; + + if(width/2 < point) pt = width/2; + else w = width/2-point; + + return [ + 'M', value, 0, + 'l', -pt, neg*axis.innerTickSize(), + 'l', -w, 0, + 'l', 0, neg*height, + 'l', width, 0, + 'l', 0, neg*-height, + 'l', -w, 0 + ].join(' '); + default: throw "Unsupported axis.orient() = " + axis.orient(); + } + }; +} +},{}],22:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_scale_linear, d3_extent, accessor_ohlc, plot, plotMixin) { // Injected dependencies + return function() { // Closure constructor + var p = {}, // Container for private, direct access mixed in variables + bodyPathGenerator, + wickGenerator, + wickWidthGenerator; + + function candlestick(g) { + var group = plot.groupSelect(g, plot.dataMapper.array, p.accessor.d), + upDownEqual = plot.groupUpDownEqual(g.datum(), p.accessor); + + // 3x2 path's as wick and body can be styled slightly differently (stroke and fills) + plot.appendUpDownEqual(group.selection, p.accessor, ['candle', 'body'], upDownEqual); + plot.appendUpDownEqual(group.selection, p.accessor, ['candle', 'wick'], upDownEqual); + + candlestick.refresh(g); + } + + candlestick.refresh = function(g) { + g.selectAll('path.candle.body').attr('d', bodyPathGenerator); + g.selectAll('path.candle.wick').attr('d', wickGenerator).style('stroke-width', wickWidthGenerator); + }; + + function binder() { + bodyPathGenerator = plot.joinPath(p.accessor, p.xScale, p.yScale, bodyPath); + wickGenerator = plot.joinPath(p.accessor, p.xScale, p.yScale, wickPath); + wickWidthGenerator = plot.lineWidth(p.xScale, 1, 4); + } + + // Mixin 'superclass' methods and variables + plotMixin(candlestick, p).plot(accessor_ohlc(), binder); + + return candlestick; + }; +}; + +function bodyPath(accessor, x, y, barWidth) { + return function(d) { + var path = [], + open = y(accessor.o(d)), + close = y(accessor.c(d)), + rangeBand = barWidth(x), + xValue = x(accessor.d(d)) - rangeBand/2; + + path.push( + 'M', xValue, open, + 'l', rangeBand, 0 + ); + + // Draw body only if there is a body (there is no stroke, so will not appear anyway) + if(open != close) { + path.push( + 'L', xValue + rangeBand, close, + 'l', -rangeBand, 0, + 'L', xValue, open + ); + } + + return path.join(' '); + }; +} + +function wickPath(accessor, x, y, barWidth) { + return function(d) { + var path = [], + open = y(accessor.o(d)), + close = y(accessor.c(d)), + rangeBand = barWidth(x), + xPoint = x(accessor.d(d)), + xValue = xPoint - rangeBand/2; + + // Top + path.push( + 'M', xPoint, y(accessor.h(d)), + 'L', xPoint, Math.min(open, close) + ); + + // Draw another cross wick if there is no body + if(open == close) { + path.push( + 'M', xValue, open, + 'l', rangeBand, 0 + ); + } + // Bottom + path.push( + 'M', xPoint, Math.max(open, close), + 'L', xPoint, y(accessor.l(d)) + ); + + return path.join(' '); + }; +} +},{}],23:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_select, d3_event, d3_mouse, d3_dispatch, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + dispatch = d3_dispatch('enter', 'out', 'move'), + xAnnotation = [], + yAnnotation = [], + verticalWireRange, + horizontalWireRange, + change = 0; // Track changes to this object, to know when to redraw + + function crosshair(g) { + var group = g.selectAll('g.data.top').data([change], function(d) { return d; }), + groupEnter = group.enter(), + dataEnter = groupEnter.append('g').attr('class', 'data top').style('display', 'none'); + + group.exit().remove(); + + dataEnter.append('path').attr('class', 'horizontal wire'); + dataEnter.append('path').attr('class', 'vertical wire'); + + plot.annotation.append(dataEnter, xAnnotation, 'x'); + plot.annotation.append(dataEnter, yAnnotation, 'y'); + + g.selectAll('rect').data([0]).enter().append('rect').style({ fill: 'none', 'pointer-events': 'all' }); + + crosshair.refresh(g); + } + + crosshair.refresh = function(g) { + var xRange = p.xScale.range(), + yRange = p.yScale.range(), + group = g.selectAll('g.data'), + mouseSelection = g.selectAll('rect'), + pathVerticalSelection = group.selectAll('path.vertical'), + pathHorizontalSelection = group.selectAll('path.horizontal'), + xAnnotationSelection = group.selectAll('g.axisannotation.x > g'), + yAnnotationSelection = group.selectAll('g.axisannotation.y > g'); + + mouseSelection.attr({ + x: Math.min.apply(null, xRange), + y: Math.min.apply(null, yRange), + height: Math.abs(yRange[yRange.length-1] - yRange[0]), + width: Math.abs(xRange[xRange.length-1] - xRange[0]) + }) + .on('mouseenter', function() { + display(g, 'inline'); + dispatch.enter(); + }) + .on('mouseout', function() { + display(g, 'none'); + dispatch.out(); + }) + .on('mousemove', mousemoveRefresh(pathVerticalSelection, pathHorizontalSelection, + xAnnotationSelection, yAnnotationSelection) + ); + + refresh(pathVerticalSelection, pathHorizontalSelection, xAnnotationSelection, yAnnotationSelection); + }; + + function mousemoveRefresh(pathVerticalSelection, pathHorizontalSelection, + xAnnotationSelection, yAnnotationSelection) { + return function() { + var coords = d3_mouse(this), + x = p.xScale.invert(coords[0]), + y = p.yScale.invert(coords[1]); + + refresh(pathVerticalSelection.datum(x), + pathHorizontalSelection.datum(y), + xAnnotationSelection.each(plot.annotation.update(xAnnotation, coords[0])), + yAnnotationSelection.each(plot.annotation.update(yAnnotation, coords[1])) + ); + + dispatch.move([x, y]); + }; + } + + function refresh(xPath, yPath, xAnnotationSelection, yAnnotationSelection) { + var x = p.xScale, + y = p.yScale; + + xPath.attr('d', verticalPathLine(x, verticalWireRange || y.range())); + yPath.attr('d', horizontalPathLine(y, horizontalWireRange || x.range())); + xAnnotationSelection.each(plot.annotation.refresh(xAnnotation)); + yAnnotationSelection.each(plot.annotation.refresh(yAnnotation)); + } + + crosshair.xAnnotation = function(_) { + if(!arguments.length) return xAnnotation; + xAnnotation = _ instanceof Array ? _ : [_]; + change++; // Annotations have changed, increment to trigger a redraw + return crosshair; + }; + + crosshair.yAnnotation = function(_) { + if(!arguments.length) return yAnnotation; + yAnnotation = _ instanceof Array ? _ : [_]; + change++; // Annotations have changed, increment to trigger a redraw + return crosshair; + }; + + crosshair.verticalWireRange = function(_) { + if(!arguments.length) return verticalWireRange; + verticalWireRange = _; + return crosshair; + }; + + crosshair.horizontalWireRange = function(_) { + if(!arguments.length) return horizontalWireRange; + horizontalWireRange = _; + return crosshair; + }; + + // Mixin scale management and event listening + plotMixin(crosshair, p) + .xScale() + .yScale() + .on(dispatch); + + return crosshair; + }; +}; + +function display(g, style) { + g.select('g.data.top').style('display', style); +} + +function horizontalPathLine(y, range) { + return function(d) { + if(!d) return "M 0 0"; + var value = y(d); + return ['M', range[0], value, 'L', range[range.length-1], value].join(' '); + }; +} + +function verticalPathLine(x, range) { + return function(d) { + if(!d) return "M 0 0"; + var value = x(d); + return ['M', value, range[0], 'L', value, range[range.length-1]].join(' '); + }; +} +},{}],24:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_svg_area, accessor_ichimoku, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + kumoClip = kumoClipArea(), + kumo = kumoPathArea(), + senkouSpanA = plot.pathLine(), + senkouSpanB = plot.pathLine(), + chikouSpan = plot.pathLine(), + tenkanSen = plot.pathLine(), + kijunsen = plot.pathLine(); + + function ichimoku(g) { + var group = plot.groupSelect(g, plot.dataMapper.array), + clipUpId = 'kumoclipup-' + randomID(), + clipDownId = 'kumoclipdown-' + randomID(); + + group.entry.append('clipPath').attr({ id: clipDownId, class: 'kumoclipdown' }).append('path'); + group.entry.append('clipPath').attr({ id: clipUpId, class: 'kumoclipup' }).append('path'); + group.entry.append('path').attr({ class: 'kumo down', 'clip-path': 'url(#' + clipDownId + ')' }); + group.entry.append('path').attr({ class: 'kumo up', 'clip-path':'url(#' + clipUpId + ')' }); + group.entry.append('path').attr('class', 'senkouspanb'); + group.entry.append('path').attr('class', 'senkouspana'); + + group.entry.append('path').attr('class', 'chikouspan'); + group.entry.append('path').attr('class', 'kijunsen'); + group.entry.append('path').attr('class', 'tenkansen'); + + ichimoku.refresh(g); + } + + ichimoku.refresh = function(g) { + refresh(g, p.yScale); + }; + + function refresh(g, y) { + g.selectAll('.kumoclipdown path').attr('d', kumoClip.y1(y.range()[0])); // Fill the bottom of the cloud to be clipped + g.selectAll('.kumoclipup path').attr('d', kumoClip.y1(y.range()[1])); // Fill the top of the cloud to be clipped + g.selectAll('path.kumo.down').attr('d', kumo); + g.selectAll('path.kumo.up').attr('d', kumo); + g.selectAll('path.senkouspanb').attr('d', senkouSpanB); + g.selectAll('path.senkouspana').attr('d', senkouSpanA); + + g.selectAll('path.chikouspan').attr('d', chikouSpan); + g.selectAll('path.kijunsen').attr('d', kijunsen); + g.selectAll('path.tenkansen').attr('d', tenkanSen); + } + + function binder() { + senkouSpanA.init(p.accessor.d, p.xScale, p.accessor.sa, p.yScale, p.accessor.pks); + senkouSpanB.init(p.accessor.d, p.xScale, p.accessor.sb, p.yScale, p.accessor.pks); + chikouSpan .init(p.accessor.d, p.xScale, p.accessor.c, p.yScale, negate(p.accessor.pks)); + tenkanSen .init(p.accessor.d, p.xScale, p.accessor.ts, p.yScale); + kijunsen .init(p.accessor.d, p.xScale, p.accessor.ks, p.yScale); + } + + function kumoClipArea() { + return d3_svg_area().interpolate('monotone') + .defined(function(d) { return p.accessor.sb(d) !== null; }) + .x(function(d) { return p.xScale(p.accessor.d(d), p.accessor.pks(d)); } ) + .y0(function(d) { return p.yScale(p.accessor.sb(d)); } ); + } + + function kumoPathArea() { + return d3_svg_area().interpolate('monotone') + .defined(function(d) { return p.accessor.sa(d) !== null && p.accessor.sb(d) !== null; }) + .x(function(d) { return p.xScale(p.accessor.d(d), p.accessor.pks(d)); } ) + .y0(function(d) { return p.yScale(p.accessor.sa(d)); } ) + .y1(function(d) { return p.yScale(p.accessor.sb(d)); } ); + } + + // Mixin 'superclass' methods and variables + plotMixin(ichimoku, p).plot(accessor_ichimoku(), binder); + binder(); + + return ichimoku; + }; +}; + +function negate(accessor) { + return function(d) { + return -accessor(d); + }; +} + +function randomID() { + return Math.random().toString(36).substr(2, 9); +} +},{}],25:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3) { + var scale = require('../scale')(d3), + accessor = require('../accessor')(), + plot = require('./plot')(d3.svg.line, d3.select), + plotMixin = require('./plotmixin')(d3.scale.linear, scale.financetime), + line = require('./line'), + axisannotation = require('./axisannotation')(d3.svg.axis, accessor.value, plot, plotMixin); + + return { + atr: line(accessor.value, plot, plotMixin), + atrtrailingstop: require('./atrtrailingstop')(accessor.atrtrailingstop, plot, plotMixin), + axisannotation: axisannotation, + candlestick: require('./candlestick')(d3.scale.linear, d3.extent, accessor.ohlc, plot, plotMixin), + crosshair: require('./crosshair')(d3.select, d3_event, d3.mouse, d3.dispatch, plot, plotMixin), + ema: line(accessor.value, plot, plotMixin), + ichimoku: require('./ichimoku')(d3.svg.area, accessor.ichimoku, plot, plotMixin), + ohlc: require('./ohlc')(d3.scale.linear, d3.extent, accessor.ohlc, plot, plotMixin), + close: line(accessor.ohlc, plot, plotMixin), + volume: require('./volume')(accessor.volume, plot, plotMixin), + rsi: require('./rsi')(accessor.rsi, plot, plotMixin), + macd: require('./macd')(accessor.macd, plot, plotMixin), + momentum: line(accessor.value, plot, plotMixin, true), + moneyflow: line(accessor.value, plot, plotMixin, true), + sma: line(accessor.value, plot, plotMixin), + supstance: require('./supstance')(d3.behavior.drag, d3_event, d3.select, d3.dispatch, accessor.value, plot, plotMixin), + trendline: require('./trendline')(d3.behavior.drag, d3_event, d3.select, d3.dispatch, accessor.trendline, plot, plotMixin), + wilderma: line(accessor.value, plot, plotMixin) + }; +}; + +function d3_event() { + return d3.event; +} +},{"../accessor":4,"../scale":36,"./atrtrailingstop":20,"./axisannotation":21,"./candlestick":22,"./crosshair":23,"./ichimoku":24,"./line":26,"./macd":27,"./ohlc":28,"./plot":29,"./plotmixin":30,"./rsi":31,"./supstance":32,"./trendline":33,"./volume":34}],26:[function(require,module,exports){ +'use strict'; + +module.exports = function(accessor_value, plot, plotMixin, showZero) { // Injected dependencies + showZero = showZero || false; + + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + svgLine = plot.pathLine(); + + function line(g) { + var group = plot.groupSelect(g, plot.dataMapper.array); + + group.entry.append('path').attr('class', 'line'); + + if(showZero) { + group.selection.append('path').attr('class', 'zero'); + } + + line.refresh(g); + } + + line.refresh = function(g) { + refresh(g, p.accessor, p.xScale, p.yScale, plot, svgLine, showZero); + }; + + function binder() { + svgLine.init(p.accessor.d, p.xScale, p.accessor, p.yScale); + } + + // Mixin 'superclass' methods and variables + plotMixin(line, p).plot(accessor_value(), binder); + binder(); + + return line; + }; +}; + +function refresh(g, accessor, x, y, plot, svgLine, showZero) { + g.selectAll('path.line').attr('d', svgLine); + + if(showZero) { + g.selectAll('path.zero').attr('d', plot.horizontalPathLine(x, accessor.z, y)); + } +} +},{}],27:[function(require,module,exports){ +'use strict'; + +module.exports = function(accessor_macd, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + differenceGenerator, + macdLine = plot.pathLine(), + signalLine = plot.pathLine(); + + function macd(g) { + var group = plot.groupSelect(g, plot.dataMapper.array, p.accessor.d); + + group.selection.append('path').attr('class', 'difference'); + group.selection.append('path').attr('class', 'zero'); + group.selection.append('path').attr('class', 'macd'); + group.selection.append('path').attr('class', 'signal'); + + macd.refresh(g); + } + + macd.refresh = function(g) { + refresh(g, p.accessor, p.xScale, p.yScale, plot, differenceGenerator, macdLine, signalLine); + }; + + function binder() { + differenceGenerator = plot.joinPath(p.accessor, p.xScale, p.yScale, differencePath); + macdLine.init(p.accessor.d, p.xScale, p.accessor.m, p.yScale); + signalLine.init(p.accessor.d, p.xScale, p.accessor.s, p.yScale); + } + + // Mixin 'superclass' methods and variables + plotMixin(macd, p).plot(accessor_macd(), binder); + binder(); + + return macd; + }; +}; + +function refresh(g, accessor, x, y, plot, differenceGenerator, macdLine, signalLine) { + g.selectAll('path.difference').attr('d', differenceGenerator); + g.selectAll('path.zero').attr('d', plot.horizontalPathLine(accessor.d, x, accessor.z, y)); + g.selectAll('path.macd').attr('d', macdLine); + g.selectAll('path.signal').attr('d', signalLine); +} + +function differencePath(accessor, x, y, barWidth) { + return function(d) { + var zero = y(0), + height = y(accessor.dif(d)) - zero, + rangeBand = barWidth(x), + xValue = x(accessor.d(d)) - rangeBand/2; + + return [ + 'M', xValue, zero, + 'l', 0, height, + 'l', rangeBand, 0, + 'l', 0, -height + ].join(' '); + }; +} +},{}],28:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_scale_linear, d3_extent, accessor_ohlc, plot, plotMixin) { // Injected dependencies + return function() { // Closure constructor + var p = {}, // Container for private, direct access mixed in variables + ohlcGenerator, + lineWidthGenerator; + + function ohlc(g) { + var group = plot.groupSelect(g, plot.dataMapper.array, p.accessor.d); + + plot.appendUpDownEqual(group.selection, p.accessor, 'ohlc'); + + ohlc.refresh(g); + } + + ohlc.refresh = function(g) { + g.selectAll('path.ohlc').attr('d', ohlcGenerator).style('stroke-width', lineWidthGenerator); + }; + + function binder() { + ohlcGenerator = plot.joinPath(p.accessor, p.xScale, p.yScale, ohlcPath); + lineWidthGenerator = plot.lineWidth(p.xScale, 1, 2); + } + + // Mixin 'superclass' methods and variables + plotMixin(ohlc, p).plot(accessor_ohlc(), binder); + + return ohlc; + }; +}; + +function ohlcPath(accessor, x, y, barWidth) { + return function(d) { + var open = y(accessor.o(d)), + close = y(accessor.c(d)), + rangeBand = barWidth(x), + xPoint = x(accessor.d(d)), + xValue = xPoint - rangeBand/2; + + return [ + 'M', xValue, open, + 'l', rangeBand/2, 0, + 'M', xPoint, y(accessor.h(d)), + 'L', xPoint, y(accessor.l(d)), + 'M', xPoint, close, + 'l', rangeBand/2, 0 + ].join(' '); + }; +} +},{}],29:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_svg_line, d3_select) { + function dataSelection(g, dataMapper, accessor_date) { + var selection = g.selectAll('g.data').data(dataMapper, accessor_date); + selection.exit().remove(); + return selection; + } + + function dataEntry(dataSelection) { + return dataSelection.enter().append('g').attr('class', 'data'); + } + + function PathLine() { + var d3Line = d3_svg_line().interpolate('monotone'); + + function line(data) { + return d3Line(data); + } + + line.init = function(accessor_date, x, accessor_value, y, offset) { + return d3Line.defined(function(d) { return accessor_value(d) !== null; }) + .x(function(d) { return x(accessor_date(d), offset === undefined ? offset : offset(d)); } ) + .y(function(d) { return y(accessor_value(d)); } ); + }; + + line.d3 = function() { + return d3Line; + }; + + return line; + } + + function up(accessor, d) { + return accessor.o(d) < accessor.c(d); + } + + function down(accessor, d) { + return accessor.o(d) > accessor.c(d); + } + + function groupUpDownEqual(data, accessor) { + return data.reduce(function(result, d) { + if (up(accessor, d)) result.up.push(d); + else if (down(accessor, d)) result.down.push(d); + else result.equal.push(d); + return result; + }, { up: [], down: [], equal: [] }); + } + + function appendUpDownEqual(g, accessor, plotName, upDownEqual) { + var plotNames = plotName instanceof Array ? plotName : [plotName]; + + upDownEqual = upDownEqual || groupUpDownEqual(g.datum(), accessor); + + appendPlotType(g, upDownEqual.up, plotNames, 'up'); + appendPlotType(g, upDownEqual.down, plotNames, 'down'); + appendPlotType(g, upDownEqual.equal, plotNames, 'equal'); + } + + function appendPlotType(g, data, plotNames, direction) { + g.selectAll('path.' + plotNames.join('.') + '.' + direction).data([data]) + .enter().append('path').attr('class', plotNames.join(' ') + ' ' + direction); + } + + function barWidth(x) { + return Math.max(x.band(), 1); + } + + return { + dataMapper: { + unity: function(d) { return d; }, + array: function(d) { return [d]; } + }, + + dataSelection: dataSelection, + + dataEntry: dataEntry, + + groupSelect: function(g, dataMapper, accessor_date) { + var selection = dataSelection(g, dataMapper, accessor_date), + entry = dataEntry(selection); + return { + selection: selection, + entry: entry + }; + }, + + groupUpDownEqual: groupUpDownEqual, + + appendUpDownEqual: appendUpDownEqual, + + horizontalPathLine: function(accessor_date, x, accessor_value, y) { + return function(d) { + var firstDatum = d[0], + lastDatum = d[d.length-1]; + + return [ + 'M', x(accessor_date(firstDatum)), y(accessor_value(firstDatum)), + 'L', x(accessor_date(lastDatum)), y(accessor_value(lastDatum)) + ].join(' '); + }; + }, + + pathLine: PathLine, + + barWidth: barWidth, + + lineWidth: function(x, max, div) { + max = max || 1; + div = div || 1; + + return function() { + return Math.min(max, barWidth(x)/div); + }; + }, + + joinPath: function(accessor, x, y, path) { + return function(data) { + return data.map(path(accessor, x, y, barWidth)).join(' '); + }; + }, + + interaction: { + mousedispatch: function(dispatch) { + return function(selection) { + return selection.on('mouseenter', function(d) { + d3_select(this.parentNode).classed('mouseover', true); + dispatch.mouseenter(d); + }) + .on('mouseleave', function(d) { + var parentElement = d3_select(this.parentNode); + if(!parentElement.classed('dragging')) { + parentElement.classed('mouseover', false); + dispatch.mouseout(d); + } + }) + .on('mousemove', function(d) { dispatch.mousemove(d); }); + }; + }, + + dragStartEndDispatch: function(drag, dispatch) { + return drag.on('dragstart', function(d) { + d3_select(this.parentNode.parentNode).classed('dragging', true); + dispatch.dragstart(d); + }) + .on('dragend', function(d) { + d3_select(this.parentNode.parentNode).classed('dragging', false); + dispatch.dragend(d); + }); + } + }, + + annotation: { + append: function(selection, annotations, clazz, accessor, scale) { + // Use this to either scale the data or initialise to null if accessor and scales are not provided + var argumentLength = arguments.length; + + var annotationSelection = selection.append('g').attr('class', 'axisannotation ' + clazz) + .selectAll('g').data(function(d) { + // Transform the data to values for each annotation, only if we have accessor and scale + var y = argumentLength > 3 ? scale(accessor(d)) : null; + + return annotations.map(function(annotation) { + var value = argumentLength > 3 ? annotation.axis().scale().invert(y) : null; + // Only ever 1 data point per annotation + return [{ value: value }]; + }); + } + ); + + annotationSelection.enter().append('g').attr('class', function(d, i) { return i; }) + .each(function(d, i) { + // Store some meta for lookup later, could use class instance, but this 'should' be more reliable + this.__annotation__ = i; + annotations[i](d3_select(this)); + }); + }, + + update: function(annotations, value) { + return function(d) { + var annotation = annotations[this.__annotation__]; + // As in append, should only ever be 1 in the array + d[0].value = annotation.axis().scale().invert(value); + }; + }, + + refresh: function(annotations) { + return function() { + annotations[this.__annotation__].refresh(d3_select(this)); + }; + } + } + }; +}; +},{}],30:[function(require,module,exports){ +'use strict'; + +/** + * Module allows optionally mixing in helper methods to plots such as xScale, yScale, accessor setters + * and helpers for defining dispatching methods. + * + * @param d3_scale_linear + * @param techan_scale_financetime + * @returns {Function} + */ +module.exports = function(d3_scale_linear, techan_scale_financetime) { + return function(source, priv) { + var plotMixin = {}; + + plotMixin.xScale = function(binder) { + priv.xScale = techan_scale_financetime(); + + source.xScale = function(_) { + if (!arguments.length) return priv.xScale; + priv.xScale = _; + if(binder) binder(); + return source; + }; + + return plotMixin; + }; + + plotMixin.yScale = function(binder) { + priv.yScale = d3_scale_linear(); + + source.yScale = function(_) { + if (!arguments.length) return priv.yScale; + priv.yScale = _; + if(binder) binder(); + return source; + }; + + return plotMixin; + }; + + plotMixin.accessor = function(accessor, binder) { + priv.accessor = accessor; + + source.accessor = function(_) { + if (!arguments.length) return priv.accessor; + priv.accessor = _; + if(binder) binder(); + return source; + }; + + return plotMixin; + }; + + plotMixin.on = function(dispatch, binder) { + source.on = function(type, listener) { + dispatch.on(type, listener); + if(binder) binder(); + return source; + }; + + return plotMixin; + }; + + /** + * Generic mixin used for most plots + * @returns {plotMixin} + */ + plotMixin.plot = function(accessor, binder) { + return plotMixin.xScale(binder).yScale(binder).accessor(accessor, binder); + }; + + return plotMixin; + }; +}; +},{}],31:[function(require,module,exports){ +'use strict'; + +module.exports = function(accessor_rsi, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + rsiLine = plot.pathLine(); + + function rsi(g) { + var group = plot.groupSelect(g, plot.dataMapper.array, p.accessor.d); + + group.entry.append('path').attr('class', 'overbought'); + group.entry.append('path').attr('class', 'middle'); + group.entry.append('path').attr('class', 'oversold'); + group.entry.append('path').attr('class', 'rsi'); + + rsi.refresh(g); + } + + rsi.refresh = function(g) { + refresh(g, p.accessor, p.xScale, p.yScale, plot, rsiLine); + }; + + function binder() { + rsiLine.init(p.accessor.d, p.xScale, p.accessor.r, p.yScale); + } + + // Mixin 'superclass' methods and variables + plotMixin(rsi, p).plot(accessor_rsi(), binder); + binder(); + + return rsi; + }; +}; + +function refresh(g, accessor, x, y, plot, rsiLine) { + g.selectAll('path.overbought').attr('d', plot.horizontalPathLine(accessor.d, x, accessor.ob, y)); + g.selectAll('path.middle').attr('d', plot.horizontalPathLine(accessor.d, x, accessor.m, y)); + g.selectAll('path.oversold').attr('d', plot.horizontalPathLine(accessor.d, x, accessor.os, y)); + g.selectAll('path.rsi').attr('d', rsiLine); +} +},{}],32:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_behavior_drag, d3_event, d3_select, d3_dispatch, accessor_value, plot, plotMixin) { // Injected dependencies + function Supstance() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + dispatch = d3_dispatch('mouseenter', 'mouseout', 'mousemove', 'drag', 'dragstart', 'dragend'), + annotation = []; + + function supstance(g) { + var group = plot.groupSelect(g, plot.dataMapper.unity); + + group.entry.append('g').attr('class', 'supstance') + .append('path'); + + plot.annotation.append(group.entry, annotation, 'y', p.accessor, p.yScale); + + var interaction = group.entry.append('g').attr('class', 'interaction').style({ opacity: 0, fill: 'none' }) + .call(plot.interaction.mousedispatch(dispatch)); + + interaction.append('path').style('stroke-width', 16); + + supstance.refresh(g); + } + + supstance.refresh = function(g) { + refresh(g, plot, p.accessor, p.xScale, p.yScale, g.selectAll('.axisannotation.y > g'), annotation); + }; + + supstance.drag = function(g) { + g.selectAll('.interaction path') + .call(dragBody(dispatch, p.accessor, p.xScale, p.yScale, annotation)); + }; + + supstance.annotation = function(_) { + if(!arguments.length) return annotation; + annotation = _ instanceof Array ? _ : [_]; + return supstance; + }; + + // Mixin 'superclass' methods and variables + plotMixin(supstance, p) + .plot(accessor_value()) + .on(dispatch); + + return supstance; + } + + function dragBody(dispatch, accessor, x, y, annotation) { + var drag = d3_behavior_drag().origin(function(d) { + return { x: 0, y: y(accessor(d)) }; + }) + .on('drag', function(d) { + var value = y.invert(d3_event().y), + g = d3_select(this.parentNode.parentNode), // Go up to the selected items parent only (not the list of items) + annotationSelection = g.selectAll('.axisannotation.y > g'); + + accessor.v(d, value); + annotationSelection.each(plot.annotation.update(annotation, d3_event().y)); + refresh(g, plot, accessor, x, y, annotationSelection, annotation); + dispatch.drag(d); + }); + + return plot.interaction.dragStartEndDispatch(drag, dispatch); + } + + return Supstance; +}; + +function refresh(g, plot, accessor, x, y, annotationSelection, annotation) { + g.selectAll('.supstance path').attr('d', supstancePath(accessor, x, y)); + g.selectAll('.interaction path').attr('d', supstancePath(accessor, x, y)); + annotationSelection.each(plot.annotation.refresh(annotation)); +} + +function supstancePath(accessor, x, y) { + return function(d) { + var path = [], + range = x.range(); + + path.push('M', range[0], y(accessor(d))); + path.push('L', range[range.length-1], y(accessor(d))); + + return path.join(' '); + }; +} +},{}],33:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3_behavior_drag, d3_event, d3_select, d3_dispatch, accessor_trendline, plot, plotMixin) { // Injected dependencies + function Trendline() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + dispatch = d3_dispatch('mouseenter', 'mouseout', 'mousemove', 'drag', 'dragstart', 'dragend'); + + function trendline(g) { + var group = plot.groupSelect(g, plot.dataMapper.unity), + trendlineGroup = group.entry.append('g').attr('class', 'trendline'); + + trendlineGroup.append('path').attr('class', 'body'); + trendlineGroup.append('circle').attr({ class: 'start', r: 1 }); + trendlineGroup.append('circle').attr({ class: 'end', r: 1 }); + + var interaction = group.entry.append('g').attr('class', 'interaction').style({ opacity: 0, fill: 'none' }) + .call(plot.interaction.mousedispatch(dispatch)); + + interaction.append('path').attr('class', 'body').style('stroke-width', 16); + interaction.append('circle').attr({ class: 'start', r: 8 }); + interaction.append('circle').attr({ class: 'end', r: 8 }); + + trendline.refresh(g); + } + + trendline.refresh = function(g) { + refresh(g, p.accessor, p.xScale, p.yScale); + }; + + trendline.drag = function(g) { + g.selectAll('.interaction circle.start') + .call(dragEnd(dispatch, p.accessor, p.accessor.sd, p.xScale, p.accessor.sv, p.yScale)); + g.selectAll('.interaction circle.end') + .call(dragEnd(dispatch, p.accessor, p.accessor.ed, p.xScale, p.accessor.ev, p.yScale)); + g.selectAll('.interaction path.body') + .call(dragBody(dispatch, p.accessor, p.xScale, p.yScale)); + }; + + // Mixin 'superclass' methods and variables + plotMixin(trendline, p) + .plot(accessor_trendline()) + .on(dispatch); + + return trendline; + } + + function dragEnd(dispatch, accessor, accessor_x, x, accessor_y, y) { + var drag = d3_behavior_drag(); + + drag.origin(function(d) { + return { x: x(accessor_x(d)), y: y(accessor_y(d)) }; + }) + .on('drag', function(d) { + updateEnd(accessor_x, x, d3_event().x, accessor_y, y, d3_event().y, d); + refresh(d3_select(this.parentNode.parentNode), accessor, x, y); + dispatch.drag(d); + }); + + return plot.interaction.dragStartEndDispatch(drag, dispatch); + } + + function dragBody(dispatch, accessor, x, y) { + var dragStart = {}, // State information, grabs the start coords of the line + drag = d3_behavior_drag(); + + drag.origin(function(d) { + dragStart.start = { date: x(accessor.sd(d)), value: y(accessor.sv(d)) }; + dragStart.end = { date: x(accessor.ed(d)), value: y(accessor.ev(d)) }; + return { x: 0, y: 0 }; + }) + .on('drag', function(d) { + updateEnd(accessor.sd, x, d3_event().x + dragStart.start.date, + accessor.sv, y, d3_event().y + dragStart.start.value, + d); + updateEnd(accessor.ed, x, d3_event().x + dragStart.end.date, + accessor.ev, y, d3_event().y + dragStart.end.value, + d); + refresh(d3_select(this.parentNode.parentNode), accessor, x, y); + dispatch.drag(d); + }); + + return plot.interaction.dragStartEndDispatch(drag, dispatch); + } + + function updateEnd(accessor_x, x, xValue, accessor_y, y, yValue, d) { + var date = x.invert(xValue); + if(date) accessor_x(d, date); + accessor_y(d, y.invert(yValue)); + } + + return Trendline; +}; + +function refresh(g, accessor, x, y) { + g.selectAll('.trendline path.body').attr('d', trendlinePath(accessor, x, y)); + g.selectAll('.trendline circle.start').attr(trendlineEnd(accessor.sd, x, accessor.sv, y)); + g.selectAll('.trendline circle.end').attr(trendlineEnd(accessor.ed, x, accessor.ev, y)); + g.selectAll('.interaction path.body').attr('d', trendlinePath(accessor, x, y)); + g.selectAll('.interaction circle.start').attr(trendlineEnd(accessor.sd, x, accessor.sv, y)); + g.selectAll('.interaction circle.end').attr(trendlineEnd(accessor.ed, x, accessor.ev, y)); +} + +function trendlinePath(accessor, x, y) { + return function(d) { + var path = []; + + path.push('M', x(accessor.sd(d)), y(accessor.sv(d))); + path.push('L', x(accessor.ed(d)), y(accessor.ev(d))); + + return path.join(' '); + }; +} + +function trendlineEnd(accessor_x, x, accessor_y, y) { + return { + cx: function(d) { return x(accessor_x(d)); }, + cy: function(d) { return y(accessor_y(d)); } + }; +} +},{}],34:[function(require,module,exports){ +'use strict'; + +module.exports = function(accessor_volume, plot, plotMixin) { // Injected dependencies + return function() { // Closure function + var p = {}, // Container for private, direct access mixed in variables + volumeGenerator; + + function volume(g) { + var group = plot.groupSelect(g, plot.dataMapper.array, p.accessor.d); + + if(p.accessor.o && p.accessor.c) plot.appendUpDownEqual(group.selection, p.accessor, 'volume'); + else group.entry.append('path').attr('class', 'volume'); + + volume.refresh(g); + } + + volume.refresh = function(g) { + g.selectAll('path.volume').attr('d', volumeGenerator); + }; + + function binder() { + volumeGenerator = plot.joinPath(p.accessor, p.xScale, p.yScale, volumePath); + } + + // Mixin 'superclass' methods and variables + plotMixin(volume, p).plot(accessor_volume(), binder); + + return volume; + }; +}; + +function volumePath(accessor, x, y, barWidth) { + return function(d) { + var vol = accessor.v(d); + + if(isNaN(vol)) return null; + + var zero = y(0), + height = y(vol) - zero, + rangeBand = barWidth(x), + xValue = x(accessor.d(d)) - rangeBand/2; + + return [ + 'M', xValue, zero, + 'l', 0, height, + 'l', rangeBand, 0, + 'l', 0, -height + ].join(' '); + }; +} +},{}],35:[function(require,module,exports){ +'use strict'; + +/* + Finance time scale which is not necessarily continuous, is required to be plot continuous. Finance scale + generally contains data points on days where a market is open but no points when closed, such as weekday + and weekends respectively. When plot, is done so without weekend gaps. + */ +module.exports = function(d3_scale_linear, d3_time, d3_bisect, techan_util_rebindCallback, scale_widen, zoomable) { // Injected dependencies + function financetime(index, domain, padding, outerPadding, zoomLimit) { + var dateIndexMap, + tickState = { tickFormat: dailyTickMethod[dailyTickMethod.length-1][2] }, + band = 3; + + index = index || d3_scale_linear(); + domain = domain || [new Date(0), new Date(1)]; + padding = padding === undefined ? 0.2 : padding; + outerPadding = outerPadding === undefined ? 0.65 : outerPadding; + zoomLimit = zoomLimit || index.domain(); + + /** + * Scales the value to domain. If the value is not within the domain, will currently brutally round the data: + * - If before min domain, will round to 1 index value before min domain + * - If after max domain, will round to 1 index value after min domain + * - If within domain, but not mapped to domain value, uses d3.bisect to find nearest domain index + * + * This logic was not required until the domain was being updated and scales re-rendered and this line + * https://github.com/mbostock/d3/blob/abbe1c75c16c3e9cb08b1d0872f4a19890d3bb58/src/svg/axis.js#L107 was causing error. + * New scale generated ticks that old scale did not have, causing error during transform. To avoid error this logic + * was added. + * + * @param x The value to scale + * @param offset Apply an index offset to the mapped x (date) parameter + * @returns {*} + */ + function scale(x, offset) { + var mappedIndex = dateIndexMap[+x]; + offset = offset || 0; + + // Make sure the value has been mapped, if not, determine if it's just before, round in, or just after domain + if(mappedIndex === undefined) { + if(domain[0] > x) mappedIndex = -1; // Less than min, round just out of domain + else mappedIndex = d3_bisect(domain, x); // else let bisect determine where in or just after than domain it is + } + + return index(mappedIndex + offset); + } + + /** + * Invert the passed range coordinate to the corresponding domain. Returns null if no valid domain available. + * + * @param y + * @returns {null} If the range value cannot be mapped. eg, if range value is outside of the mapped domain + */ + scale.invert = function(y) { + var d = domain[scale.invertToIndex(y)]; + return d ? d : null; + }; + + /** + * Inverts the coordinate to the corresponding domain. NOTE: May return values outside of the domain such + * as negative indexes, or an index greater than what is available in the domain. + * + * @param y + * @returns {number} A number representing the index in the domain the range value has been inverted to. May return + * values outside of the domain such as negatives or value greater than domain().length-1 + */ + scale.invertToIndex = function(y) { + return Math.round(index.invert(y)); + }; + + /** + * As the underlying structure relies on a full array, ensure the full domain is passed here, + * not just min and max values. + * + * @param _ The full domain array + * @returns {*} + */ + scale.domain = function(_) { + if (!arguments.length) { + var visible = index.domain(); + + if(visible[0] < 0 && visible[visible.length-1] < 0) return []; // if it's all negative return empty, nothing is visible + + visible = [ + Math.max(Math.ceil(visible[0]), 0), // If min is fraction, it is partially out of view, but still partially visible, round up (ceil) + Math.min(Math.floor(visible[visible.length-1]), domain.length-1) // If max is fraction, is partially out of view, but still partially visible, round down (floor) + ]; + return domain.slice(visible[0], visible[visible.length-1]+1); // Grab visible domain, inclusive + } + + domain = _; + return applyDomain(); + }; + + function zoomed() { + band = rangeBand(index, domain, padding); + return scale; + } + + function domainMap() { + dateIndexMap = lookupIndex(domain); + } + + function applyDomain() { + domainMap(); + index.domain([0, domain.length-1]); + zoomed(); + // Apply outerPadding and widen the outer edges by pulling the domain in to ensure start and end bands are fully visible + index.domain(index.range().map(scale_widen(outerPadding, band)).map(index.invert)); + zoomLimit = index.domain(); // Capture the zoom limit after the domain has been applied + return zoomed(); + } + + scale.copy = function() { + return financetime(index.copy(), domain, padding, outerPadding, zoomLimit); + }; + + /** + * Equivalent to d3's ordinal.rangeBand(). It could not be named rangeBand as d3 uses the method + * to determine how axis ticks should be rendered. This scale is a hybrid ordinal and linear scale, + * such that scale(x) returns y at center of the band as does d3.scale.linear()(x) does, whereas + * d3.scale.ordinal()(x) returns y at the beginning of the band. When rendering svg axis, d3 + * compensates for this checking if rangeBand is defined and compensates as such. + * @returns {number} + */ + scale.band = function() { + return band; + }; + + scale.outerPadding = function(_) { + if(!arguments.length) return outerPadding; + outerPadding = _; + return applyDomain(); + }; + + scale.padding = function(_) { + if(!arguments.length) return padding; + padding = _; + return applyDomain(); + }; + + scale.zoomable = function() { + return zoomable(index, zoomed, zoomLimit); + }; + + /* + * Ticks based heavily on d3 implementation. Attempted to implement this using composition with d3.time.scale, + * but in the end there were sufficient differences to 'roll my own'. + * - Different base tick steps: millis not required (yet!) + * - State based tick formatting given the non continuous, even steps of ticks + * - Supporting daily and intraday continuous (no gaps) plotting + * https://github.com/mbostock/d3/blob/e03b6454294e1c0bbe3125f787df56c468658d4e/src/time/scale.js#L67 + */ + /** + * Generates ticks as continuous as possible against the underlying domain. Where continuous time ticks + * fall on where there is no matching domain (such as weekend or holiday day), it will be replaced with + * the nearest domain datum ahead of the tick to keep close to continuous. + * @param interval + * @param steps + * @returns {*} + */ + scale.ticks = function(interval, steps) { + var visibleDomain = scale.domain(), + indexDomain = index.domain(); + + if(!visibleDomain.length) return []; // Nothing is visible, no ticks to show + + var method = interval === undefined ? tickMethod(visibleDomain, indexDomain, 10) : + typeof interval === 'number' ? tickMethod(visibleDomain, indexDomain, interval) : null; + + tickState.tickFormat = method ? method[2] : tickMethod(visibleDomain, indexDomain, 10)[2]; + + if(method) { + interval = method[0]; + steps = method[1]; + } + + var intervalRange = interval.range(visibleDomain[0], +visibleDomain[visibleDomain.length-1]+1, steps); + + return intervalRange // Interval, possibly contains values not in domain + .map(domainTicks(visibleDomain)) // Line up interval ticks with domain, possibly adding duplicates + .reduce(sequentialDuplicates, []); // Filter out duplicates, produce new 'reduced' array + }; + + /** + * NOTE: The type of tick format returned is dependant on ticks that were generated. To obtain the correct + * format for ticks, ensure ticks function is called first, otherwise a default tickFormat will be returned + * which may not be the optimal representation of the current domain state. + * @returns {Function} + */ + scale.tickFormat = function() { + return function(date) { + return tickState.tickFormat(date); + }; + }; + + techan_util_rebindCallback(scale, index, zoomed, 'range'); + + domainMap(); + return zoomed(); + } + + function rangeBand(linear, domain, padding) { + return (Math.abs(linear(domain.length-1) - linear(0))/Math.max(1, domain.length-1))*(1-padding); + } + + var dayFormat = d3_time.format('%b %e'), + yearFormat = d3_time.format.multi([ + ['%b %Y', function(d) { return d.getMonth(); }], + ['%Y', function() { return true; }] + ]), + intraDayFormat = d3_time.format.multi([ + [":%S", function(d) { return d.getSeconds(); }], + ["%I:%M", function(d) { return d.getMinutes(); }], + ["%I %p", function (d) { return true; }] + ]), + genericTickMethod = [d3_time.second, 1, d3_time.format.multi([ + [":%S", function(d) { return d.getSeconds(); }], + ["%I:%M", function(d) { return d.getMinutes(); }], + ["%I %p", function(d) { return d.getHours(); }], + ['%b %e', function() { return true; }] + ]) + ]; + + var dailyStep = 864e5, + dailyTickSteps = [ + dailyStep, // 1-day + 6048e5, // 1-week + 2592e6, // 1-month + 7776e6, // 3-month + 31536e6 // 1-year + ]; + + var dailyTickMethod = [ + [d3_time.day, 1, dayFormat], + [d3_time.monday, 1, dayFormat], + [d3_time.month, 1, yearFormat], + [d3_time.month, 3, yearFormat], + [d3_time.year, 1, yearFormat] + ]; + + var intraDayTickSteps = [ + 1e3, // 1-second + 5e3, // 5-second + 15e3, // 15-second + 3e4, // 30-second + 6e4, // 1-minute + 3e5, // 5-minute + 9e5, // 15-minute + 18e5, // 30-minute + 36e5, // 1-hour + 108e5, // 3-hour + 216e5, // 6-hour + 432e5, // 12-hour + 864e5 // 1-day + ]; + + var intraDayTickMethod = [ + [d3_time.second, 1, intraDayFormat], + [d3_time.second, 5, intraDayFormat], + [d3_time.second, 15, intraDayFormat], + [d3_time.second, 30, intraDayFormat], + [d3_time.minute, 1, intraDayFormat], + [d3_time.minute, 5, intraDayFormat], + [d3_time.minute, 15, intraDayFormat], + [d3_time.minute, 30, intraDayFormat], + [d3_time.hour, 1, intraDayFormat], + [d3_time.hour, 3, intraDayFormat], + [d3_time.hour, 6, intraDayFormat], + [d3_time.hour, 12, intraDayFormat], + [d3_time.day, 1, dayFormat] + ]; + + /** + * Calculates the proportion of domain that is visible. Used to reduce the overall count by this factor + * @param visibleDomain + * @param indexDomain + * @returns {number} + */ + function countK(visibleDomain, indexDomain) { + return visibleDomain.length/(indexDomain[indexDomain.length-1]-indexDomain[0]); + } + + function tickMethod(visibleDomain, indexDomain, count) { + if(visibleDomain.length == 1) return genericTickMethod; // If we only have 1 to display, show the generic tick method + + var visibleDomainExtent = visibleDomain[visibleDomain.length-1] - visibleDomain[0], + intraDay = visibleDomainExtent/dailyStep < 1, // Determine whether we're showing daily or intraday data + tickMethods = intraDay ? intraDayTickMethod : dailyTickMethod, + tickSteps = intraDay ? intraDayTickSteps : dailyTickSteps, + k = Math.min(Math.round(countK(visibleDomain, indexDomain)*count), count), + target = visibleDomainExtent/k, // Adjust the target based on proportion of domain that is visible + i = d3_bisect(tickSteps, target); + + return i == tickMethods.length ? tickMethods[i-1] : // Return the largest tick method + i ? tickMethods[target/tickSteps[i-1] < tickSteps[i]/target ? i-1 : i] : tickMethods[i]; // Else return close approximation or first tickMethod + } + + function lookupIndex(array) { + var lookup = {}; + array.forEach(function(d, i) { lookup[+d] = i; }); + return lookup; + } + + function domainTicks(visibleDomain) { + var visibleDomainLookup = lookupIndex(visibleDomain); // Quickly lookup index of the domain + + return function(d) { + var value = visibleDomainLookup[+d]; + if (value !== undefined) return visibleDomain[value]; + return visibleDomain[d3_bisect(visibleDomain, d)]; + }; + } + + function sequentialDuplicates(previous, current) { + if(previous.length === 0 || previous[previous.length-1] !== current) previous.push(current); + return previous; + } + + return financetime; +}; + +},{}],36:[function(require,module,exports){ +'use strict'; + +module.exports = function(d3) { + var zoomable = require('./zoomable')(), + util = require('../util')(), + accessors = require('../accessor')(), + financetime = require('./financetime')(d3.scale.linear, d3.time, d3.bisect, util.rebindCallback, widen, zoomable); + + return { + financetime: financetime, + + analysis: { + supstance: function(data, accessor) { + return d3.scale.linear(); + }, + + trendline: function(data, accessor) { + return d3.scale.linear(); + } + }, + + plot: { + time: function(data, accessor) { + accessor = accessor || accessors.value(); + return financetime().domain(data.map(accessor.d)); + }, + + atr: function(data, accessor) { + accessor = accessor || accessors.value(); + return pathScale(d3, data, accessor, 0.04); + }, + + ichimoku: function(data, accessor) { + accessor = accessor || accessors.ichimoku(); + + // Lots of values in each data point, assemble them together as they are plotted considering offsets, flatten, remove nulls + var values = mapReduceFilter(data, function(d, i) { + var chikouSpanData = data[i+accessor.pks(d)], // Apply offset +pks (is plotted behind, so get data ahead) + senkouSpanBData = data[i-accessor.pks(d)]; // Apply offset -pks (is plotted in front, so get data behind) + + return [ + accessor.ts(d), accessor.ks(d), + senkouSpanBData ? accessor.sa(senkouSpanBData) : null, + senkouSpanBData ? accessor.sb(senkouSpanBData) : null, + chikouSpanData ? accessor.c(chikouSpanData) : null + ]; + }); + + return d3.scale.linear() + .domain(d3.extent(values).map(widen(0.02))) + .range([1, 0]); + }, + + percent: function (scale, reference) { + var domain = scale.domain(); + reference = reference || domain[0]; + return scale.copy().domain([domain[0], domain[domain.length-1]].map(function(d) { return (d-reference)/reference; })); + }, + + ohlc: function (data, accessor) { + accessor = accessor || accessors.ohlc(); + return d3.scale.linear() + .domain([d3.min(data.map(accessor.low())), d3.max(data.map(accessor.high()))].map(widen(0.02))) + .range([1, 0]); + }, + + volume: function (data, accessor) { + accessor = accessor || accessors.ohlc().v; + return d3.scale.linear() + .domain([0, d3.max(data.map(accessor))*1.15]) + .range([1, 0]); + }, + + atrtrailingstop: function (data, accessor) { + accessor = accessor || accessors.atrtrailingstop(); + + var values = mapReduceFilter(data, function(d) { return [accessor.up(d), accessor.dn(d)]; }); + return d3.scale.linear().domain(d3.extent(values).map(widen(0.04))) + .range([1, 0]); + }, + + rsi: function () { + return d3.scale.linear().domain([0, 100]) + .range([1, 0]); + }, + + momentum: function(data, accessor) { + accessor = accessor || accessors.value(); + return pathScale(d3, data, accessor, 0.04); + }, + + moneyflow: function(data, accessor) { + accessor = accessor || accessors.value(); + return pathScale(d3, data, accessor, 0.04); + }, + + macd: function(data, accessor) { + accessor = accessor || accessors.macd(); + return pathScale(d3, data, accessor, 0.04); + }, + + movingaverage: function(data, accessor) { + accessor = accessor || accessors.value(); + return pathScale(d3, data, accessor); + } + }, + + position: { + + } + }; +}; + +function pathDomain(d3, data, accessor, widening) { + return data.length > 0 ? d3.extent(data, accessor).map(widen(widening)) : []; +} + +function pathScale(d3, data, accessor, widening) { + return d3.scale.linear().domain(pathDomain(d3, data, accessor, widening)) + .range([1, 0]); +} + +/** + * Only to be used on an array of 2 elements [min, max] + * @param padding + * @param width + * @returns {Function} + */ +function widen(widening, width) { + widening = widening || 0; + + return function(d, i, array) { + if(array.length > 2) throw "array.length > 2 unsupported. array.length = " + array.length; + width = width || (array[array.length-1] - array[0]); + return d + (i*2-1)*width*widening; + }; +} + +function mapReduceFilter(data, map) { + return data.map(map) + .reduce(function(a, b) { return a.concat(b); }) // Flatten + .filter(function(d) { return d !== null; }); // Remove nulls +} +},{"../accessor":4,"../util":39,"./financetime":35,"./zoomable":37}],37:[function(require,module,exports){ +'use strict'; + +/** + * Creates a decorated zoomable view of the passed scale. As the finance scale deals with an array and integer positions within the + * array, it does not support the d3 zoom behaviour. d3 zoom behaviour rescales the input domain. + * Finance scale is composed of an array of dates which is fixed in length and position and a linear scale mapping index + * to range. The linear scale can be zoomed. This object decorates the scale with only the methods required by zoom + * (invert, domain, copy). On zoom, calls the based zoomed callback. + * + * NOTE: This is not a complete scale, it will throw errors if it is used for anything else but zooming + */ +module.exports = function() { + function zoomable(linear, zoomed, domainLimit) { + var scale = {}, + clamp = true; + + scale.invert = linear.invert; + + scale.domain = function(_) { + if(!arguments.length) return linear.domain(); + + if(clamp) linear.domain([Math.max(domainLimit[0], _[0]), Math.min(domainLimit[1], _[1])]); + else linear.domain(_); + + if(zoomed) zoomed(); // Callback to that we have been zoomed + return scale; + }; + + scale.range = function(_) { + if(!arguments.length) return linear.range(); + throw "zoomable is a read only range. Use this scale for zooming only"; + }; + + scale.copy = function() { + return zoomable(linear.copy(), zoomed, domainLimit); + }; + + scale.clamp = function(_) { + if(!arguments.length) return clamp; + clamp = _; + return scale; + }; + + return scale; + } + + return zoomable; +}; +},{}],38:[function(require,module,exports){ +'use strict'; + +var _d3; + +// If running in browser (window !undefined), assume d3 available +if('undefined' != typeof window) _d3 = window.d3; +else if('object' == typeof module) _d3 = require('d3'); // else we're in the only other supported mode: v8/node +else throw "Unsupported runtime environment: Could not find d3. Ensure defined globally on window, or available as dependency."; + +module.exports = (function(d3) { + return { + version: require('../build/version'), + accessor: require('./accessor')(), + indicator: require('./indicator')(), + plot: require('./plot')(d3), + scale: require('./scale')(d3) + }; +})(_d3); +},{"../build/version":1,"./accessor":4,"./indicator":15,"./plot":25,"./scale":36,"d3":"d3"}],39:[function(require,module,exports){ +'use strict'; + +module.exports = function() { + return { + rebindCallback: rebindCallback, + + rebind: function(target, source) { + var newArgs = Array.prototype.slice.call(arguments, 0); + newArgs.splice(2, 0, undefined); + return rebindCallback.apply(this, newArgs); + } + }; +}; + +/* + Slight modification to d3.rebind taking a post set callback + https://github.com/mbostock/d3/blob/master/src/core/rebind.js + */ +function rebindCallback(target, source, postSetCallback) { + var i = 2, n = arguments.length, method; + while (++i < n) target[method = arguments[i]] = doRebind(target, source, source[method], postSetCallback); + return target; +} + +function doRebind(target, source, method, postSetCallback) { + return function() { + var value = method.apply(source, arguments); + if(postSetCallback && value === source) postSetCallback(); + return value === source ? target : value; + }; +} +},{}]},{},[38])(38) +}); \ No newline at end of file diff --git a/aggregation/candlesticks/static/js/techan.min.js b/aggregation/candlesticks/static/js/techan.min.js new file mode 100644 index 0000000..b1f6dd4 --- /dev/null +++ b/aggregation/candlesticks/static/js/techan.min.js @@ -0,0 +1,7 @@ +/* + TechanJS v0.6.0-2 + (c) 2014 - 2015 Andre Dumas | https://github.com/andredumas/techan.js +*/ +!function(a){if("object"==typeof exports&&"undefined"!=typeof module)module.exports=a();else if("function"==typeof define&&define.amd)define([],a);else{var b;b="undefined"!=typeof window?window:"undefined"!=typeof global?global:"undefined"!=typeof self?self:this,b.techan=a()}}(function(){return function a(b,c,d){function e(g,h){if(!c[g]){if(!b[g]){var i="function"==typeof require&&require;if(!h&&i)return i(g,!0);if(f)return f(g,!0);var j=new Error("Cannot find module '"+g+"'");throw j.code="MODULE_NOT_FOUND",j}var k=c[g]={exports:{}};b[g][0].call(k.exports,function(a){var c=b[g][1][a];return e(c?c:a)},k,k.exports,a,b,c,d)}return c[g].exports}for(var f="function"==typeof require&&require,g=0;g=f.period?d(f.accessor.d(a),c):d(f.accessor.d(a))}).filter(function(a){return null!==a.value})}var f={},g=c(),h=null,i=0,j=0;return e.init=function(){return g.accessor(e.accessor()).period(f.period).init(),h=null,i=0,j=0,e},e.atr=function(a){var b=null===h?f.accessor.h(a)-f.accessor.l(a):Math.max(f.accessor.h(a)-f.accessor.l(a),Math.abs(f.accessor.h(a)-f.accessor.c(h)),Math.abs(f.accessor.l(a)-f.accessor.c(h)));return h=a,i=j++<=f.period?g.average(b):(i*(f.period-1)+b)/f.period},a(e,f).accessor(b()).period(14),e}}},{}],12:[function(a,b,c){"use strict";b.exports=function(a,b,c){return function(){function d(a){return g.accessor(e.accessor).period(e.period).init(),a.map(function(a,b){var c=e.accessor.c(a),d=g.atr(a)*f;return b>=e.period?{date:e.accessor.d(a),close:c,up:c-d,down:c+d}:{date:e.accessor.d(a),up:null,down:null}}).filter(function(a){return null!==a.up&&null!==a.down}).reduce(function(a,b,c){var d=a[c-1],e=0===c?b.up:null,f=null;return d&&null!==d.up&&(b.close>d.up?e=Math.max(b.up,d.up):f=b.down),d&&null!==d.down&&(b.close=0;d--)c[d]=g(b,a,d);return c}function g(a,b,c){for(var g=b[c],i=h.accessor.l(g),j=h.accessor.h(g),k=d(a,h.accessor.d(g),h.accessor.c(g)),l=0,m=l+1;l=0;l++,m=l+1)g=b[c-l],i=Math.min(i,h.accessor.l(g)),j=Math.max(j,h.accessor.h(g)),k.tenkanSen=m===a.tenkanSen?f(i,j):k.tenkanSen,k.kijunSen=m===a.kijunSen?f(i,j):k.kijunSen,k.senkouSpanB=m===a.senkouSpanB?f(i,j):k.senkouSpanB;return k.senkouSpanA=e(k.tenkanSen,k.kijunSen),k}var h={},i=9,j=26,k=52;return c.tenkanSen=function(a){return arguments.length?(i=a,c):i},c.kijunSen=function(a){return arguments.length?(j=a,c):j},c.senkouSpanB=function(a){return arguments.length?(k=a,c):k},a(c,h).accessor(b()),c}}},{}],15:[function(a,b,c){"use strict";function d(a){return 2/(a+1)}function e(a){return 1/a}b.exports=function(){var b=a("./indicatormixin")(),c=a("../accessor")(),f=a("./ema"),g=f(b,c.ohlc,d),h=a("./sma")(b,c.ohlc),i=a("./atr")(b,c.ohlc,h);return{atr:i,atrtrailingstop:a("./atrtrailingstop")(b,c.ohlc,i),ema:g,ichimoku:a("./ichimoku")(b,c.ohlc),macd:a("./macd")(b,c.ohlc,g),rsi:a("./rsi")(b,c.ohlc,g),sma:h,wilderma:f(b,c.ohlc,e)}}},{"../accessor":4,"./atr":11,"./atrtrailingstop":12,"./ema":13,"./ichimoku":14,"./indicatormixin":16,"./macd":17,"./rsi":18,"./sma":19}],16:[function(a,b,c){"use strict";b.exports=function(){return function(a,b){var c={};return c.period=function(d){return b.period=d,a.period=function(c){return arguments.length?(b.period=c,a):b.period},c},c.accessor=function(d){return b.accessor=d,a.accessor=function(c){return arguments.length?(b.accessor=c,a):b.accessor},c},c}}},{}],17:[function(a,b,c){"use strict";function d(a,b,c,d,e){return b?{date:a,macd:b,signal:c,difference:d,zero:e}:{date:a,macd:null,signal:null,difference:null,zero:null}}b.exports=function(a,b,c){return function(){function e(a){var b=Math.max(g,h)-1,c=b+i-1;return j.accessor(e.accessor()).period(i).init(),k.accessor(e.accessor()).period(g).init(),l.accessor(e.accessor()).period(h).init(),a.map(function(a,e){h=k.average(f.accessor(a)),g=l.average(f.accessor(a));var i=h-g,m=e>=b?j.average(i):null;return e>=c?d(f.accessor.d(a),i,m,i-m,0):d(f.accessor.d(a))}).filter(function(a){return null!==a.macd})}var f={},g=12,h=26,i=9,j=c(),k=c(),l=c();return e.fast=function(a){return arguments.length?(g=a,e):g},e.slow=function(a){return arguments.length?(h=a,e):h},e.signal=function(a){return arguments.length?(i=a,e):i},a(e,f).accessor(b()),e}}},{}],18:[function(a,b,c){"use strict";function d(a,b,c,d,e){return b?{date:a,rsi:b,middle:c,overbought:d,oversold:e}:{date:a,rsi:null,middle:null,overbought:null,oversold:null}}b.exports=function(a,b,c){return function(){function e(a){return j.accessor(e.accessor()).period(f.period).init(),k.accessor(e.accessor()).period(f.period).init(),a.map(function(b,c){if(1>c)return d(f.accessor.d(b));var e=f.accessor(b)-f.accessor(a[c-1]),l=k.average(Math.max(e,0)),m=Math.abs(j.average(Math.min(e,0)));if(c>=f.period){var n=100-100/(1+l/m);return d(f.accessor.d(b),n,h,g,i)}return d(f.accessor.d(b))}).filter(function(a){return null!==a.rsi})}var f={},g=70,h=50,i=30,j=c(),k=c();return e.overbought=function(a){return arguments.length?(g=a,e):g},e.middle=function(a){return arguments.length?(h=a,e):h},e.oversold=function(a){return arguments.length?(i=a,e):i},a(e,f).accessor(b()).period(14),e}}},{}],19:[function(a,b,c){"use strict";b.exports=function(a,b){return function(){function c(a){return c.init(),a.map(d).filter(function(a){return null!==a.value})}function d(a,b){var d=c.average(h.accessor(a));return b+1e?[e,f]:[f,e],c.filter(function(c){if(!a(c))return!1;var e=b(a(c));return e&&!isNaN(e)&&d[0]<=e&&e<=d[1]})}}function f(a,b,c,d){var e=c.scale();switch(c.orient()){case"left":case"right":a.attr({x:d*(Math.max(c.innerTickSize(),0)+c.tickPadding()),y:g(b,e),dy:".32em"}).style("text-anchor",0>d?"end":"start");break;case"top":case"bottom":a.attr({x:g(b,e),y:d*(Math.max(c.innerTickSize(),0)+c.tickPadding()),dy:0>d?"0em":".72em"}).style("text-anchor","middle")}}function g(a,b){return function(c){return b(a(c))}}function h(a,b){return function(c){return b(a(c))}}function i(a,b,c,d,e,f){return function(g){var h=b.scale(),i=h(a(g)),j=e;switch(b.orient()){case"left":case"right":var k=0;return e>c/2?j=c/2:k=c/2-e,["M",0,i,"l",f*b.innerTickSize(),-j,"l",0,-k,"l",f*d,0,"l",0,c,"l",f*-d,0,"l",0,-k].join(" ");case"top":case"bottom":var l=0;return e>d/2?j=d/2:l=d/2-e,["M",i,0,"l",-j,f*b.innerTickSize(),"l",-l,0,"l",0,f*c,"l",d,0,"l",0,f*-c,"l",-l,0].join(" ");default:throw"Unsupported axis.orient() = "+b.orient()}}}b.exports=function(a,b,c,e){return function(){function f(a){a.selectAll("g.translate").data(c.dataMapper.array).enter().append("g").attr("class","translate"),f.refresh(a)}var g,h={},i=a(),j=4,k=14,l=50,m=[0,0];return f.refresh=function(a){var b=g?g:i.tickFormat()?i.tickFormat():i.scale().tickFormat();d(a,c,h.accessor,i,b,k,l,j,m)},f.axis=function(a){return arguments.length?(i=a,f):i},f.format=function(a){return arguments.length?(g=a,f):g},f.height=function(a){return arguments.length?(k=a,f):k},f.width=function(a){return arguments.length?(l=a,f):l},f.translate=function(a){return arguments.length?(m=a,f):m},e(f,h).accessor(b()),f}}},{}],22:[function(a,b,c){"use strict";function d(a,b,c,d){return function(e){var f=[],g=c(a.o(e)),h=c(a.c(e)),i=d(b),j=b(a.d(e))-i/2;return f.push("M",j,g,"l",i,0),g!=h&&f.push("L",j+i,h,"l",-i,0,"L",j,g),f.join(" ")}}function e(a,b,c,d){return function(e){var f=[],g=c(a.o(e)),h=c(a.c(e)),i=d(b),j=b(a.d(e)),k=j-i/2;return f.push("M",j,c(a.h(e)),"L",j,Math.min(g,h)),g==h&&f.push("M",k,g,"l",i,0),f.push("M",j,Math.max(g,h),"L",j,c(a.l(e))),f.join(" ")}}b.exports=function(a,b,c,f,g){return function(){function a(b){var c=f.groupSelect(b,f.dataMapper.array,k.accessor.d),d=f.groupUpDownEqual(b.datum(),k.accessor);f.appendUpDownEqual(c.selection,k.accessor,["candle","body"],d),f.appendUpDownEqual(c.selection,k.accessor,["candle","wick"],d),a.refresh(b)}function b(){h=f.joinPath(k.accessor,k.xScale,k.yScale,d),i=f.joinPath(k.accessor,k.xScale,k.yScale,e),j=f.lineWidth(k.xScale,1,4)}var h,i,j,k={};return a.refresh=function(a){a.selectAll("path.candle.body").attr("d",h),a.selectAll("path.candle.wick").attr("d",i).style("stroke-width",j)},g(a,k).plot(c(),b),a}}},{}],23:[function(a,b,c){"use strict";function d(a,b){a.select("g.data.top").style("display",b)}function e(a,b){return function(c){if(!c)return"M 0 0";var d=a(c);return["M",b[0],d,"L",b[b.length-1],d].join(" ")}}function f(a,b){return function(c){if(!c)return"M 0 0";var d=a(c);return["M",d,b[0],"L",d,b[b.length-1]].join(" ")}}b.exports=function(a,b,c,g,h,i){return function(){function a(b){var c=b.selectAll("g.data.top").data([q],function(a){return a}),d=c.enter(),e=d.append("g").attr("class","data top").style("display","none");c.exit().remove(),e.append("path").attr("class","horizontal wire"),e.append("path").attr("class","vertical wire"),h.annotation.append(e,o,"x"),h.annotation.append(e,p,"y"),b.selectAll("rect").data([0]).enter().append("rect").style({fill:"none","pointer-events":"all"}),a.refresh(b)}function b(a,b,d,e){return function(){var f=c(this),g=m.xScale.invert(f[0]),i=m.yScale.invert(f[1]);j(a.datum(g),b.datum(i),d.each(h.annotation.update(o,f[0])),e.each(h.annotation.update(p,f[1]))),n.move([g,i])}}function j(a,b,c,d){var g=m.xScale,i=m.yScale;a.attr("d",f(g,k||i.range())),b.attr("d",e(i,l||g.range())),c.each(h.annotation.refresh(o)),d.each(h.annotation.refresh(p))}var k,l,m={},n=g("enter","out","move"),o=[],p=[],q=0;return a.refresh=function(a){var c=m.xScale.range(),e=m.yScale.range(),f=a.selectAll("g.data"),g=a.selectAll("rect"),h=f.selectAll("path.vertical"),i=f.selectAll("path.horizontal"),k=f.selectAll("g.axisannotation.x > g"),l=f.selectAll("g.axisannotation.y > g");g.attr({x:Math.min.apply(null,c),y:Math.min.apply(null,e),height:Math.abs(e[e.length-1]-e[0]),width:Math.abs(c[c.length-1]-c[0])}).on("mouseenter",function(){d(a,"inline"),n.enter()}).on("mouseout",function(){d(a,"none"),n.out()}).on("mousemove",b(h,i,k,l)),j(h,i,k,l)},a.xAnnotation=function(b){return arguments.length?(o=b instanceof Array?b:[b],q++,a):o},a.yAnnotation=function(b){return arguments.length?(p=b instanceof Array?b:[b],q++,a):p},a.verticalWireRange=function(b){return arguments.length?(k=b,a):k},a.horizontalWireRange=function(b){return arguments.length?(l=b,a):l},i(a,m).xScale().yScale().on(n),a}}},{}],24:[function(a,b,c){"use strict";function d(a){return function(b){return-a(b)}}function e(){return Math.random().toString(36).substr(2,9)}b.exports=function(a,b,c,f){return function(){function g(a){var b=c.groupSelect(a,c.dataMapper.array),d="kumoclipup-"+e(),f="kumoclipdown-"+e();b.entry.append("clipPath").attr({id:f,"class":"kumoclipdown"}).append("path"),b.entry.append("clipPath").attr({id:d,"class":"kumoclipup"}).append("path"),b.entry.append("path").attr({"class":"kumo down","clip-path":"url(#"+f+")"}),b.entry.append("path").attr({"class":"kumo up","clip-path":"url(#"+d+")"}),b.entry.append("path").attr("class","senkouspanb"),b.entry.append("path").attr("class","senkouspana"),b.entry.append("path").attr("class","chikouspan"),b.entry.append("path").attr("class","kijunsen"),b.entry.append("path").attr("class","tenkansen"),g.refresh(a)}function h(a,b){a.selectAll(".kumoclipdown path").attr("d",m.y1(b.range()[0])),a.selectAll(".kumoclipup path").attr("d",m.y1(b.range()[1])),a.selectAll("path.kumo.down").attr("d",n),a.selectAll("path.kumo.up").attr("d",n),a.selectAll("path.senkouspanb").attr("d",p),a.selectAll("path.senkouspana").attr("d",o),a.selectAll("path.chikouspan").attr("d",q),a.selectAll("path.kijunsen").attr("d",s),a.selectAll("path.tenkansen").attr("d",r)}function i(){o.init(l.accessor.d,l.xScale,l.accessor.sa,l.yScale,l.accessor.pks),p.init(l.accessor.d,l.xScale,l.accessor.sb,l.yScale,l.accessor.pks),q.init(l.accessor.d,l.xScale,l.accessor.c,l.yScale,d(l.accessor.pks)),r.init(l.accessor.d,l.xScale,l.accessor.ts,l.yScale),s.init(l.accessor.d,l.xScale,l.accessor.ks,l.yScale)}function j(){return a().interpolate("monotone").defined(function(a){return null!==l.accessor.sb(a)}).x(function(a){return l.xScale(l.accessor.d(a),l.accessor.pks(a))}).y0(function(a){return l.yScale(l.accessor.sb(a))})}function k(){return a().interpolate("monotone").defined(function(a){return null!==l.accessor.sa(a)&&null!==l.accessor.sb(a)}).x(function(a){return l.xScale(l.accessor.d(a),l.accessor.pks(a))}).y0(function(a){return l.yScale(l.accessor.sa(a))}).y1(function(a){return l.yScale(l.accessor.sb(a))})}var l={},m=j(),n=k(),o=c.pathLine(),p=c.pathLine(),q=c.pathLine(),r=c.pathLine(),s=c.pathLine();return g.refresh=function(a){h(a,l.yScale)},f(g,l).plot(b(),i),i(),g}}},{}],25:[function(a,b,c){"use strict";function d(){return d3.event}b.exports=function(b){var c=a("../scale")(b),e=a("../accessor")(),f=a("./plot")(b.svg.line,b.select),g=a("./plotmixin")(b.scale.linear,c.financetime),h=a("./line"),i=a("./axisannotation")(b.svg.axis,e.value,f,g);return{atr:h(e.value,f,g),atrtrailingstop:a("./atrtrailingstop")(e.atrtrailingstop,f,g),axisannotation:i,candlestick:a("./candlestick")(b.scale.linear,b.extent,e.ohlc,f,g),crosshair:a("./crosshair")(b.select,d,b.mouse,b.dispatch,f,g),ema:h(e.value,f,g),ichimoku:a("./ichimoku")(b.svg.area,e.ichimoku,f,g),ohlc:a("./ohlc")(b.scale.linear,b.extent,e.ohlc,f,g),close:h(e.ohlc,f,g),volume:a("./volume")(e.volume,f,g),rsi:a("./rsi")(e.rsi,f,g),macd:a("./macd")(e.macd,f,g),momentum:h(e.value,f,g,!0),moneyflow:h(e.value,f,g,!0),sma:h(e.value,f,g),supstance:a("./supstance")(b.behavior.drag,d,b.select,b.dispatch,e.value,f,g),trendline:a("./trendline")(b.behavior.drag,d,b.select,b.dispatch,e.trendline,f,g),wilderma:h(e.value,f,g)}}},{"../accessor":4,"../scale":36,"./atrtrailingstop":20,"./axisannotation":21,"./candlestick":22,"./crosshair":23,"./ichimoku":24,"./line":26,"./macd":27,"./ohlc":28,"./plot":29,"./plotmixin":30,"./rsi":31,"./supstance":32,"./trendline":33,"./volume":34}],26:[function(a,b,c){"use strict";function d(a,b,c,d,e,f,g){a.selectAll("path.line").attr("d",f),g&&a.selectAll("path.zero").attr("d",e.horizontalPathLine(c,b.z,d))}b.exports=function(a,b,c,e){return e=e||!1,function(){function f(a){var c=b.groupSelect(a,b.dataMapper.array);c.entry.append("path").attr("class","line"),e&&c.selection.append("path").attr("class","zero"),f.refresh(a)}function g(){i.init(h.accessor.d,h.xScale,h.accessor,h.yScale)}var h={},i=b.pathLine();return f.refresh=function(a){d(a,h.accessor,h.xScale,h.yScale,b,i,e)},c(f,h).plot(a(),g),g(),f}}},{}],27:[function(a,b,c){"use strict";function d(a,b,c,d,e,f,g,h){a.selectAll("path.difference").attr("d",f),a.selectAll("path.zero").attr("d",e.horizontalPathLine(b.d,c,b.z,d)),a.selectAll("path.macd").attr("d",g),a.selectAll("path.signal").attr("d",h)}function e(a,b,c,d){return function(e){var f=c(0),g=c(a.dif(e))-f,h=d(b),i=b(a.d(e))-h/2;return["M",i,f,"l",0,g,"l",h,0,"l",0,-g].join(" ")}}b.exports=function(a,b,c){return function(){function f(a){var c=b.groupSelect(a,b.dataMapper.array,i.accessor.d);c.selection.append("path").attr("class","difference"),c.selection.append("path").attr("class","zero"),c.selection.append("path").attr("class","macd"),c.selection.append("path").attr("class","signal"),f.refresh(a)}function g(){h=b.joinPath(i.accessor,i.xScale,i.yScale,e),j.init(i.accessor.d,i.xScale,i.accessor.m,i.yScale),k.init(i.accessor.d,i.xScale,i.accessor.s,i.yScale)}var h,i={},j=b.pathLine(),k=b.pathLine();return f.refresh=function(a){d(a,i.accessor,i.xScale,i.yScale,b,h,j,k)},c(f,i).plot(a(),g),g(),f}}},{}],28:[function(a,b,c){"use strict";function d(a,b,c,d){return function(e){var f=c(a.o(e)),g=c(a.c(e)),h=d(b),i=b(a.d(e)),j=i-h/2;return["M",j,f,"l",h/2,0,"M",i,c(a.h(e)),"L",i,c(a.l(e)),"M",i,g,"l",h/2,0].join(" ")}}b.exports=function(a,b,c,e,f){return function(){function a(b){var c=e.groupSelect(b,e.dataMapper.array,i.accessor.d);e.appendUpDownEqual(c.selection,i.accessor,"ohlc"),a.refresh(b)}function b(){g=e.joinPath(i.accessor,i.xScale,i.yScale,d),h=e.lineWidth(i.xScale,1,2)}var g,h,i={};return a.refresh=function(a){a.selectAll("path.ohlc").attr("d",g).style("stroke-width",h)},f(a,i).plot(c(),b),a}}},{}],29:[function(a,b,c){"use strict";b.exports=function(a,b){function c(a,b,c){var d=a.selectAll("g.data").data(b,c);return d.exit().remove(),d}function d(a){return a.enter().append("g").attr("class","data")}function e(){function b(a){return c(a)}var c=a().interpolate("monotone");return b.init=function(a,b,d,e,f){return c.defined(function(a){return null!==d(a)}).x(function(c){return b(a(c),void 0===f?f:f(c))}).y(function(a){return e(d(a))})},b.d3=function(){return c},b}function f(a,b){return a.o(b)a.c(b)}function h(a,b){return a.reduce(function(a,c){return f(b,c)?a.up.push(c):g(b,c)?a.down.push(c):a.equal.push(c),a},{up:[],down:[],equal:[]})}function i(a,b,c,d){var e=c instanceof Array?c:[c];d=d||h(a.datum(),b),j(a,d.up,e,"up"),j(a,d.down,e,"down"),j(a,d.equal,e,"equal")}function j(a,b,c,d){a.selectAll("path."+c.join(".")+"."+d).data([b]).enter().append("path").attr("class",c.join(" ")+" "+d)}function k(a){return Math.max(a.band(),1)}return{dataMapper:{unity:function(a){return a},array:function(a){return[a]}},dataSelection:c,dataEntry:d,groupSelect:function(a,b,e){var f=c(a,b,e),g=d(f);return{selection:f,entry:g}},groupUpDownEqual:h,appendUpDownEqual:i,horizontalPathLine:function(a,b,c,d){return function(e){var f=e[0],g=e[e.length-1];return["M",b(a(f)),d(c(f)),"L",b(a(g)),d(c(g))].join(" ")}},pathLine:e,barWidth:k,lineWidth:function(a,b,c){return b=b||1,c=c||1,function(){return Math.min(b,k(a)/c)}},joinPath:function(a,b,c,d){return function(e){return e.map(d(a,b,c,k)).join(" ")}},interaction:{mousedispatch:function(a){return function(c){return c.on("mouseenter",function(c){b(this.parentNode).classed("mouseover",!0),a.mouseenter(c)}).on("mouseleave",function(c){var d=b(this.parentNode);d.classed("dragging")||(d.classed("mouseover",!1),a.mouseout(c))}).on("mousemove",function(b){a.mousemove(b)})}},dragStartEndDispatch:function(a,c){return a.on("dragstart",function(a){b(this.parentNode.parentNode).classed("dragging",!0),c.dragstart(a)}).on("dragend",function(a){b(this.parentNode.parentNode).classed("dragging",!1),c.dragend(a)})}},annotation:{append:function(a,c,d,e,f){var g=arguments.length,h=a.append("g").attr("class","axisannotation "+d).selectAll("g").data(function(a){var b=g>3?f(e(a)):null;return c.map(function(a){var c=g>3?a.axis().scale().invert(b):null;return[{value:c}]})});h.enter().append("g").attr("class",function(a,b){return b}).each(function(a,d){this.__annotation__=d,c[d](b(this))})},update:function(a,b){return function(c){var d=a[this.__annotation__];c[0].value=d.axis().scale().invert(b)}},refresh:function(a){return function(){a[this.__annotation__].refresh(b(this))}}}}}},{}],30:[function(a,b,c){"use strict";b.exports=function(a,b){return function(c,d){var e={};return e.xScale=function(a){return d.xScale=b(),c.xScale=function(b){return arguments.length?(d.xScale=b,a&&a(),c):d.xScale},e},e.yScale=function(b){return d.yScale=a(),c.yScale=function(a){return arguments.length?(d.yScale=a,b&&b(),c):d.yScale},e},e.accessor=function(a,b){return d.accessor=a,c.accessor=function(a){return arguments.length?(d.accessor=a,b&&b(),c):d.accessor},e},e.on=function(a,b){return c.on=function(d,e){return a.on(d,e),b&&b(),c},e},e.plot=function(a,b){return e.xScale(b).yScale(b).accessor(a,b)},e}}},{}],31:[function(a,b,c){"use strict";function d(a,b,c,d,e,f){a.selectAll("path.overbought").attr("d",e.horizontalPathLine(b.d,c,b.ob,d)),a.selectAll("path.middle").attr("d",e.horizontalPathLine(b.d,c,b.m,d)),a.selectAll("path.oversold").attr("d",e.horizontalPathLine(b.d,c,b.os,d)),a.selectAll("path.rsi").attr("d",f)}b.exports=function(a,b,c){return function(){function e(a){var c=b.groupSelect(a,b.dataMapper.array,g.accessor.d);c.entry.append("path").attr("class","overbought"),c.entry.append("path").attr("class","middle"),c.entry.append("path").attr("class","oversold"),c.entry.append("path").attr("class","rsi"),e.refresh(a)}function f(){h.init(g.accessor.d,g.xScale,g.accessor.r,g.yScale)}var g={},h=b.pathLine();return e.refresh=function(a){d(a,g.accessor,g.xScale,g.yScale,b,h)},c(e,g).plot(a(),f),f(),e}}},{}],32:[function(a,b,c){"use strict";function d(a,b,c,d,f,g,h){a.selectAll(".supstance path").attr("d",e(c,d,f)),a.selectAll(".interaction path").attr("d",e(c,d,f)),g.each(b.annotation.refresh(h))}function e(a,b,c){return function(d){var e=[],f=b.range();return e.push("M",f[0],c(a(d))),e.push("L",f[f.length-1],c(a(d))),e.join(" ")}}b.exports=function(a,b,c,e,f,g,h){function i(){function a(d){var e=g.groupSelect(d,g.dataMapper.unity);e.entry.append("g").attr("class","supstance").append("path"),g.annotation.append(e.entry,i,"y",b.accessor,b.yScale);var f=e.entry.append("g").attr("class","interaction").style({opacity:0,fill:"none"}).call(g.interaction.mousedispatch(c));f.append("path").style("stroke-width",16),a.refresh(d)}var b={},c=e("mouseenter","mouseout","mousemove","drag","dragstart","dragend"),i=[];return a.refresh=function(a){d(a,g,b.accessor,b.xScale,b.yScale,a.selectAll(".axisannotation.y > g"),i)},a.drag=function(a){a.selectAll(".interaction path").call(j(c,b.accessor,b.xScale,b.yScale,i))},a.annotation=function(b){return arguments.length?(i=b instanceof Array?b:[b],a):i},h(a,b).plot(f()).on(c),a}function j(e,f,h,i,j){var k=a().origin(function(a){return{x:0,y:i(f(a))}}).on("drag",function(a){var k=i.invert(b().y),l=c(this.parentNode.parentNode),m=l.selectAll(".axisannotation.y > g");f.v(a,k),m.each(g.annotation.update(j,b().y)),d(l,g,f,h,i,m,j),e.drag(a)});return g.interaction.dragStartEndDispatch(k,e)}return i}},{}],33:[function(a,b,c){"use strict";function d(a,b,c,d){a.selectAll(".trendline path.body").attr("d",e(b,c,d)),a.selectAll(".trendline circle.start").attr(f(b.sd,c,b.sv,d)),a.selectAll(".trendline circle.end").attr(f(b.ed,c,b.ev,d)),a.selectAll(".interaction path.body").attr("d",e(b,c,d)),a.selectAll(".interaction circle.start").attr(f(b.sd,c,b.sv,d)),a.selectAll(".interaction circle.end").attr(f(b.ed,c,b.ev,d))}function e(a,b,c){return function(d){var e=[];return e.push("M",b(a.sd(d)),c(a.sv(d))),e.push("L",b(a.ed(d)),c(a.ev(d))),e.join(" ")}}function f(a,b,c,d){return{cx:function(c){return b(a(c))},cy:function(a){return d(c(a))}}}b.exports=function(a,b,c,e,f,g,h){function i(){function a(b){var d=g.groupSelect(b,g.dataMapper.unity),e=d.entry.append("g").attr("class","trendline");e.append("path").attr("class","body"),e.append("circle").attr({"class":"start",r:1}),e.append("circle").attr({"class":"end",r:1});var f=d.entry.append("g").attr("class","interaction").style({opacity:0,fill:"none"}).call(g.interaction.mousedispatch(c));f.append("path").attr("class","body").style("stroke-width",16),f.append("circle").attr({"class":"start",r:8}),f.append("circle").attr({"class":"end",r:8}),a.refresh(b)}var b={},c=e("mouseenter","mouseout","mousemove","drag","dragstart","dragend");return a.refresh=function(a){d(a,b.accessor,b.xScale,b.yScale)},a.drag=function(a){a.selectAll(".interaction circle.start").call(j(c,b.accessor,b.accessor.sd,b.xScale,b.accessor.sv,b.yScale)),a.selectAll(".interaction circle.end").call(j(c,b.accessor,b.accessor.ed,b.xScale,b.accessor.ev,b.yScale)),a.selectAll(".interaction path.body").call(k(c,b.accessor,b.xScale,b.yScale))},h(a,b).plot(f()).on(c),a}function j(e,f,h,i,j,k){var m=a();return m.origin(function(a){return{x:i(h(a)),y:k(j(a))}}).on("drag",function(a){l(h,i,b().x,j,k,b().y,a),d(c(this.parentNode.parentNode),f,i,k),e.drag(a)}),g.interaction.dragStartEndDispatch(m,e)}function k(e,f,h,i){var j={},k=a();return k.origin(function(a){return j.start={date:h(f.sd(a)),value:i(f.sv(a))},j.end={date:h(f.ed(a)),value:i(f.ev(a))},{x:0,y:0}}).on("drag",function(a){l(f.sd,h,b().x+j.start.date,f.sv,i,b().y+j.start.value,a),l(f.ed,h,b().x+j.end.date,f.ev,i,b().y+j.end.value,a),d(c(this.parentNode.parentNode),f,h,i),e.drag(a)}),g.interaction.dragStartEndDispatch(k,e)}function l(a,b,c,d,e,f,g){var h=b.invert(c);h&&a(g,h),d(g,e.invert(f))}return i}},{}],34:[function(a,b,c){"use strict";function d(a,b,c,d){return function(e){var f=a.v(e);if(isNaN(f))return null;var g=c(0),h=c(f)-g,i=d(b),j=b(a.d(e))-i/2;return["M",j,g,"l",0,h,"l",i,0,"l",0,-h].join(" ")}}b.exports=function(a,b,c){return function(){function e(a){var c=b.groupSelect(a,b.dataMapper.array,h.accessor.d);h.accessor.o&&h.accessor.c?b.appendUpDownEqual(c.selection,h.accessor,"volume"):c.entry.append("path").attr("class","volume"), +e.refresh(a)}function f(){g=b.joinPath(h.accessor,h.xScale,h.yScale,d)}var g,h={};return e.refresh=function(a){a.selectAll("path.volume").attr("d",g)},c(e,h).plot(a(),f),e}}},{}],35:[function(a,b,c){"use strict";b.exports=function(a,b,c,d,e,f){function g(b,i,n,o,p){function q(a,d){var e=v[+a];return d=d||0,void 0===e&&(e=i[0]>a?-1:c(i,a)),b(e+d)}function r(){return x=h(b,i,n),q}function s(){v=k(i)}function u(){return s(),b.domain([0,i.length-1]),r(),b.domain(b.range().map(e(o,x)).map(b.invert)),p=b.domain(),r()}var v,w={tickFormat:t[t.length-1][2]},x=3;return b=b||a(),i=i||[new Date(0),new Date(1)],n=void 0===n?.2:n,o=void 0===o?.65:o,p=p||b.domain(),q.invert=function(a){var b=i[q.invertToIndex(a)];return b?b:null},q.invertToIndex=function(a){return Math.round(b.invert(a))},q.domain=function(a){if(!arguments.length){var c=b.domain();return c[0]<0&&c[c.length-1]<0?[]:(c=[Math.max(Math.ceil(c[0]),0),Math.min(Math.floor(c[c.length-1]),i.length-1)],i.slice(c[0],c[c.length-1]+1))}return i=a,u()},q.copy=function(){return g(b.copy(),i,n,o,p)},q.band=function(){return x},q.outerPadding=function(a){return arguments.length?(o=a,u()):o},q.padding=function(a){return arguments.length?(n=a,u()):n},q.zoomable=function(){return f(b,r,p)},q.ticks=function(a,c){var d=q.domain(),e=b.domain();if(!d.length)return[];var f=void 0===a?j(d,e,10):"number"==typeof a?j(d,e,a):null;w.tickFormat=f?f[2]:j(d,e,10)[2],f&&(a=f[0],c=f[1]);var g=a.range(d[0],+d[d.length-1]+1,c);return g.map(l(d)).reduce(m,[])},q.tickFormat=function(){return function(a){return w.tickFormat(a)}},d(q,b,r,"range"),s(),r()}function h(a,b,c){return Math.abs(a(b.length-1)-a(0))/Math.max(1,b.length-1)*(1-c)}function i(a,b){return a.length/(b[b.length-1]-b[0])}function j(a,b,d){if(1==a.length)return q;var e=a[a.length-1]-a[0],f=1>e/r,g=f?v:t,h=f?u:s,j=Math.min(Math.round(i(a,b)*d),d),k=e/j,l=c(h,k);return l==g.length?g[l-1]:l?g[k/h[l-1]0?a.extent(b,c).map(f(d)):[]}function e(a,b,c,e){return a.scale.linear().domain(d(a,b,c,e)).range([1,0])}function f(a,b){return a=a||0,function(c,d,e){if(e.length>2)throw"array.length > 2 unsupported. array.length = "+e.length;return b=b||e[e.length-1]-e[0],c+(2*d-1)*b*a}}function g(a,b){return a.map(b).reduce(function(a,b){return a.concat(b)}).filter(function(a){return null!==a})}b.exports=function(b){var c=a("./zoomable")(),d=a("../util")(),h=a("../accessor")(),i=a("./financetime")(b.scale.linear,b.time,b.bisect,d.rebindCallback,f,c);return{financetime:i,analysis:{supstance:function(a,c){return b.scale.linear()},trendline:function(a,c){return b.scale.linear()}},plot:{time:function(a,b){return b=b||h.value(),i().domain(a.map(b.d))},atr:function(a,c){return c=c||h.value(),e(b,a,c,.04)},ichimoku:function(a,c){c=c||h.ichimoku();var d=g(a,function(b,d){var e=a[d+c.pks(b)],f=a[d-c.pks(b)];return[c.ts(b),c.ks(b),f?c.sa(f):null,f?c.sb(f):null,e?c.c(e):null]});return b.scale.linear().domain(b.extent(d).map(f(.02))).range([1,0])},percent:function(a,b){var c=a.domain();return b=b||c[0],a.copy().domain([c[0],c[c.length-1]].map(function(a){return(a-b)/b}))},ohlc:function(a,c){return c=c||h.ohlc(),b.scale.linear().domain([b.min(a.map(c.low())),b.max(a.map(c.high()))].map(f(.02))).range([1,0])},volume:function(a,c){return c=c||h.ohlc().v,b.scale.linear().domain([0,1.15*b.max(a.map(c))]).range([1,0])},atrtrailingstop:function(a,c){c=c||h.atrtrailingstop();var d=g(a,function(a){return[c.up(a),c.dn(a)]});return b.scale.linear().domain(b.extent(d).map(f(.04))).range([1,0])},rsi:function(){return b.scale.linear().domain([0,100]).range([1,0])},momentum:function(a,c){return c=c||h.value(),e(b,a,c,.04)},moneyflow:function(a,c){return c=c||h.value(),e(b,a,c,.04)},macd:function(a,c){return c=c||h.macd(),e(b,a,c,.04)},movingaverage:function(a,c){return c=c||h.value(),e(b,a,c)}},position:{}}}},{"../accessor":4,"../util":39,"./financetime":35,"./zoomable":37}],37:[function(a,b,c){"use strict";b.exports=function(){function a(b,c,d){var e={},f=!0;return e.invert=b.invert,e.domain=function(a){return arguments.length?(f?b.domain([Math.max(d[0],a[0]),Math.min(d[1],a[1])]):b.domain(a),c&&c(),e):b.domain()},e.range=function(a){if(!arguments.length)return b.range();throw"zoomable is a read only range. Use this scale for zooming only"},e.copy=function(){return a(b.copy(),c,d)},e.clamp=function(a){return arguments.length?(f=a,e):f},e}return a}},{}],38:[function(a,b,c){"use strict";var d;if("undefined"!=typeof window)d=window.d3;else{if("object"!=typeof b)throw"Unsupported runtime environment: Could not find d3. Ensure defined globally on window, or available as dependency.";d=a("d3")}b.exports=function(b){return{version:a("../build/version"),accessor:a("./accessor")(),indicator:a("./indicator")(),plot:a("./plot")(b),scale:a("./scale")(b)}}(d)},{"../build/version":1,"./accessor":4,"./indicator":15,"./plot":25,"./scale":36,d3:"d3"}],39:[function(a,b,c){"use strict";function d(a,b,c){for(var d,f=2,g=arguments.length;++f + + + + + Candlesticks + + + + + + + + + + +

    +

    {{title}}

    +
    + +
    + +
    +
    +
    +
    +
    + + + + diff --git a/aggregation/candlesticks/templates/index.html b/aggregation/candlesticks/templates/index.html index 85bc9a6..b8ea0cd 100644 --- a/aggregation/candlesticks/templates/index.html +++ b/aggregation/candlesticks/templates/index.html @@ -11,18 +11,24 @@ -
    -
    -

    Currency candlestick -

    - +
    +
    +

    Microsoft Equity Candlestick +

    +
    +
    + +
    + +
    +
    +
    - From 69a76ca6d9f81b525d5f74fa60edc59a7b318c2d Mon Sep 17 00:00:00 2001 From: Norberto Date: Mon, 26 Oct 2015 13:12:42 +0100 Subject: [PATCH 2/2] Spark processing scripts - add missing scripts that call spark for data processing --- aggregation/candlesticks/spark/mstf.csv | 97611 ++++++++++++++++++ aggregation/candlesticks/spark/run.sh | 27 + aggregation/candlesticks/spark/script.scala | 178 + 3 files changed, 97816 insertions(+) create mode 100644 aggregation/candlesticks/spark/mstf.csv create mode 100755 aggregation/candlesticks/spark/run.sh create mode 100644 aggregation/candlesticks/spark/script.scala diff --git a/aggregation/candlesticks/spark/mstf.csv b/aggregation/candlesticks/spark/mstf.csv new file mode 100644 index 0000000..aa0254b --- /dev/null +++ b/aggregation/candlesticks/spark/mstf.csv @@ -0,0 +1,97611 @@ +Symbol,Timestamp,Day,Open,High,Low,Close,Volume +MSFT,2009-08-24 09:30,24,24.41,24.42,24.31,24.31,683713 +MSFT,2009-08-24 09:31,24,24.32,24.33,24.28,24.3,207651 +MSFT,2009-08-24 09:32,24,24.29,24.33,24.29,24.31,230729 +MSFT,2009-08-24 09:33,24,24.31,24.38,24.3,24.38,191318 +MSFT,2009-08-24 09:34,24,24.39,24.42,24.38,24.42,238711 +MSFT,2009-08-24 09:35,24,24.41,24.42,24.38,24.38,203860 +MSFT,2009-08-24 09:36,24,24.39,24.44,24.38,24.44,300527 +MSFT,2009-08-24 09:37,24,24.44,24.45,24.43,24.45,190160 +MSFT,2009-08-24 09:38,24,24.45,24.46,24.41,24.45,318010 +MSFT,2009-08-24 09:39,24,24.45,24.49,24.44,24.48,472225 +MSFT,2009-08-24 09:40,24,24.48,24.5,24.47,24.48,292740 +MSFT,2009-08-24 09:41,24,24.49,24.54,24.48,24.54,482757 +MSFT,2009-08-24 09:42,24,24.54,24.55,24.53,24.55,192258 +MSFT,2009-08-24 09:43,24,24.55,24.56,24.54,24.56,156458 +MSFT,2009-08-24 09:44,24,24.56,24.56,24.55,24.56,82065 +MSFT,2009-08-24 09:45,24,24.56,24.58,24.55,24.58,187102 +MSFT,2009-08-24 09:46,24,24.57,24.6,24.57,24.59,124728 +MSFT,2009-08-24 09:47,24,24.59,24.59,24.52,24.53,342662 +MSFT,2009-08-24 09:48,24,24.52,24.53,24.49,24.5,517180 +MSFT,2009-08-24 09:49,24,24.5,24.53,24.5,24.51,215856 +MSFT,2009-08-24 09:50,24,24.5,24.51,24.49,24.5,201019 +MSFT,2009-08-24 09:51,24,24.5,24.51,24.49,24.49,211956 +MSFT,2009-08-24 09:52,24,24.5,24.5,24.47,24.47,421803 +MSFT,2009-08-24 09:53,24,24.48,24.52,24.47,24.5,227880 +MSFT,2009-08-24 09:54,24,24.5,24.51,24.48,24.48,330021 +MSFT,2009-08-24 09:55,24,24.49,24.51,24.48,24.5,226807 +MSFT,2009-08-24 09:56,24,24.5,24.55,24.5,24.52,147391 +MSFT,2009-08-24 09:57,24,24.52,24.55,24.52,24.52,122741 +MSFT,2009-08-24 09:58,24,24.52,24.53,24.5,24.53,86414 +MSFT,2009-08-24 09:59,24,24.52,24.56,24.52,24.53,84261 +MSFT,2009-08-24 10:00,24,24.53,24.54,24.53,24.53,33114 +MSFT,2009-08-24 10:01,24,24.54,24.54,24.51,24.52,110950 +MSFT,2009-08-24 10:02,24,24.52,24.61,24.51,24.6,734465 +MSFT,2009-08-24 10:03,24,24.6,24.62,24.6,24.62,218232 +MSFT,2009-08-24 10:04,24,24.61,24.62,24.6,24.61,125176 +MSFT,2009-08-24 10:05,24,24.61,24.61,24.6,24.6,14887 +MSFT,2009-08-24 10:06,24,24.61,24.61,24.59,24.6,50655 +MSFT,2009-08-24 10:07,24,24.6,24.61,24.6,24.6,20296 +MSFT,2009-08-24 10:08,24,24.61,24.62,24.6,24.61,82803 +MSFT,2009-08-24 10:09,24,24.61,24.68,24.61,24.62,335181 +MSFT,2009-08-24 10:10,24,24.63,24.66,24.6,24.65,242444 +MSFT,2009-08-24 10:11,24,24.65,24.67,24.65,24.65,84830 +MSFT,2009-08-24 10:12,24,24.65,24.66,24.64,24.66,204385 +MSFT,2009-08-24 10:13,24,24.65,24.67,24.65,24.66,295951 +MSFT,2009-08-24 10:14,24,24.65,24.67,24.61,24.62,121195 +MSFT,2009-08-24 10:15,24,24.62,24.62,24.6,24.6,69598 +MSFT,2009-08-24 10:16,24,24.61,24.61,24.58,24.6,64251 +MSFT,2009-08-24 10:17,24,24.59,24.6,24.58,24.59,28062 +MSFT,2009-08-24 10:18,24,24.58,24.61,24.58,24.6,203257 +MSFT,2009-08-24 10:19,24,24.61,24.61,24.6,24.61,30623 +MSFT,2009-08-24 10:20,24,24.61,24.61,24.6,24.6,99605 +MSFT,2009-08-24 10:21,24,24.6,24.66,24.6,24.65,357877 +MSFT,2009-08-24 10:22,24,24.65,24.67,24.65,24.67,109011 +MSFT,2009-08-24 10:23,24,24.67,24.67,24.65,24.66,127439 +MSFT,2009-08-24 10:24,24,24.66,24.67,24.64,24.67,197860 +MSFT,2009-08-24 10:25,24,24.66,24.68,24.66,24.68,92757 +MSFT,2009-08-24 10:26,24,24.67,24.68,24.64,24.65,239113 +MSFT,2009-08-24 10:27,24,24.65,24.65,24.64,24.64,115348 +MSFT,2009-08-24 10:28,24,24.65,24.65,24.64,24.65,27803 +MSFT,2009-08-24 10:29,24,24.65,24.66,24.64,24.65,172332 +MSFT,2009-08-24 10:30,24,24.66,24.66,24.65,24.66,84211 +MSFT,2009-08-24 10:31,24,24.65,24.66,24.65,24.65,25657 +MSFT,2009-08-24 10:32,24,24.65,24.66,24.65,24.65,48369 +MSFT,2009-08-24 10:33,24,24.65,24.66,24.65,24.65,23968 +MSFT,2009-08-24 10:34,24,24.66,24.66,24.65,24.65,99343 +MSFT,2009-08-24 10:35,24,24.65,24.66,24.64,24.64,109961 +MSFT,2009-08-24 10:36,24,24.64,24.66,24.61,24.61,633578 +MSFT,2009-08-24 10:37,24,24.61,24.66,24.61,24.65,877619 +MSFT,2009-08-24 10:38,24,24.65,24.66,24.62,24.62,340907 +MSFT,2009-08-24 10:39,24,24.62,24.65,24.62,24.65,434470 +MSFT,2009-08-24 10:40,24,24.66,24.66,24.65,24.65,22786 +MSFT,2009-08-24 10:41,24,24.66,24.66,24.65,24.65,48828 +MSFT,2009-08-24 10:42,24,24.65,24.67,24.65,24.67,62920 +MSFT,2009-08-24 10:43,24,24.67,24.67,24.66,24.66,23245 +MSFT,2009-08-24 10:44,24,24.67,24.67,24.66,24.66,13685 +MSFT,2009-08-24 10:45,24,24.67,24.67,24.66,24.66,9161 +MSFT,2009-08-24 10:46,24,24.67,24.67,24.66,24.67,11408 +MSFT,2009-08-24 10:47,24,24.67,24.67,24.65,24.66,46175 +MSFT,2009-08-24 10:48,24,24.65,24.66,24.65,24.65,50500 +MSFT,2009-08-24 10:49,24,24.66,24.66,24.65,24.65,27356 +MSFT,2009-08-24 10:50,24,24.65,24.66,24.65,24.66,32391 +MSFT,2009-08-24 10:51,24,24.65,24.66,24.65,24.65,66375 +MSFT,2009-08-24 10:52,24,24.66,24.66,24.65,24.65,42635 +MSFT,2009-08-24 10:53,24,24.66,24.66,24.65,24.65,60223 +MSFT,2009-08-24 10:54,24,24.65,24.66,24.63,24.65,499772 +MSFT,2009-08-24 10:55,24,24.66,24.66,24.61,24.61,336552 +MSFT,2009-08-24 10:56,24,24.61,24.63,24.61,24.62,221761 +MSFT,2009-08-24 10:57,24,24.62,24.62,24.61,24.61,42458 +MSFT,2009-08-24 10:58,24,24.62,24.64,24.61,24.63,143838 +MSFT,2009-08-24 10:59,24,24.64,24.65,24.63,24.64,42788 +MSFT,2009-08-24 11:00,24,24.64,24.66,24.64,24.66,84373 +MSFT,2009-08-24 11:01,24,24.66,24.66,24.65,24.66,22871 +MSFT,2009-08-24 11:02,24,24.66,24.66,24.65,24.66,48657 +MSFT,2009-08-24 11:03,24,24.66,24.66,24.65,24.66,46861 +MSFT,2009-08-24 11:04,24,24.65,24.66,24.65,24.66,77865 +MSFT,2009-08-24 11:05,24,24.65,24.66,24.65,24.65,57235 +MSFT,2009-08-24 11:06,24,24.65,24.66,24.65,24.65,47741 +MSFT,2009-08-24 11:07,24,24.65,24.66,24.65,24.65,30100 +MSFT,2009-08-24 11:08,24,24.65,24.66,24.65,24.65,52948 +MSFT,2009-08-24 11:09,24,24.66,24.66,24.65,24.66,31771 +MSFT,2009-08-24 11:10,24,24.66,24.66,24.65,24.66,56191 +MSFT,2009-08-24 11:11,24,24.65,24.66,24.65,24.65,21150 +MSFT,2009-08-24 11:12,24,24.65,24.66,24.65,24.65,17449 +MSFT,2009-08-24 11:13,24,24.66,24.66,24.65,24.65,49585 +MSFT,2009-08-24 11:14,24,24.66,24.66,24.65,24.66,49183 +MSFT,2009-08-24 11:15,24,24.65,24.66,24.65,24.66,116985 +MSFT,2009-08-24 11:16,24,24.66,24.66,24.65,24.65,29280 +MSFT,2009-08-24 11:17,24,24.65,24.66,24.65,24.65,214214 +MSFT,2009-08-24 11:18,24,24.65,24.66,24.65,24.66,133253 +MSFT,2009-08-24 11:19,24,24.65,24.66,24.65,24.65,17214 +MSFT,2009-08-24 11:20,24,24.66,24.66,24.65,24.65,81850 +MSFT,2009-08-24 11:21,24,24.65,24.66,24.65,24.66,42663 +MSFT,2009-08-24 11:22,24,24.65,24.66,24.6,24.66,92474 +MSFT,2009-08-24 11:23,24,24.66,24.66,24.65,24.65,86496 +MSFT,2009-08-24 11:24,24,24.65,24.66,24.65,24.65,47153 +MSFT,2009-08-24 11:25,24,24.66,24.66,24.65,24.65,27615 +MSFT,2009-08-24 11:26,24,24.66,24.66,24.65,24.65,34315 +MSFT,2009-08-24 11:27,24,24.66,24.68,24.65,24.68,212951 +MSFT,2009-08-24 11:28,24,24.68,24.68,24.65,24.68,150662 +MSFT,2009-08-24 11:29,24,24.67,24.67,24.65,24.65,124201 +MSFT,2009-08-24 11:30,24,24.66,24.66,24.65,24.65,43974 +MSFT,2009-08-24 11:31,24,24.66,24.66,24.65,24.66,29671 +MSFT,2009-08-24 11:32,24,24.66,24.66,24.65,24.65,60567 +MSFT,2009-08-24 11:33,24,24.65,24.66,24.65,24.65,48723 +MSFT,2009-08-24 11:34,24,24.65,24.66,24.65,24.66,111444 +MSFT,2009-08-24 11:35,24,24.65,24.66,24.65,24.65,27115 +MSFT,2009-08-24 11:36,24,24.65,24.66,24.65,24.66,19996 +MSFT,2009-08-24 11:37,24,24.65,24.66,24.65,24.65,337715 +MSFT,2009-08-24 11:38,24,24.65,24.66,24.63,24.63,143975 +MSFT,2009-08-24 11:39,24,24.63,24.64,24.62,24.64,251741 +MSFT,2009-08-24 11:40,24,24.63,24.64,24.62,24.62,55329 +MSFT,2009-08-24 11:41,24,24.62,24.63,24.62,24.62,67599 +MSFT,2009-08-24 11:42,24,24.63,24.63,24.62,24.63,64679 +MSFT,2009-08-24 11:43,24,24.63,24.64,24.63,24.63,24341 +MSFT,2009-08-24 11:44,24,24.64,24.64,24.63,24.64,34100 +MSFT,2009-08-24 11:45,24,24.64,24.64,24.63,24.63,25895 +MSFT,2009-08-24 11:46,24,24.63,24.64,24.63,24.64,22335 +MSFT,2009-08-24 11:47,24,24.63,24.64,24.63,24.63,15607 +MSFT,2009-08-24 11:48,24,24.63,24.64,24.63,24.63,121092 +MSFT,2009-08-24 11:49,24,24.63,24.64,24.63,24.63,27021 +MSFT,2009-08-24 11:50,24,24.63,24.64,24.63,24.63,143373 +MSFT,2009-08-24 11:51,24,24.63,24.64,24.63,24.63,36322 +MSFT,2009-08-24 11:52,24,24.63,24.64,24.63,24.63,27651 +MSFT,2009-08-24 11:53,24,24.63,24.66,24.63,24.65,162910 +MSFT,2009-08-24 11:54,24,24.66,24.66,24.65,24.65,36676 +MSFT,2009-08-24 11:55,24,24.66,24.66,24.65,24.66,25560 +MSFT,2009-08-24 11:56,24,24.65,24.66,24.65,24.65,18376 +MSFT,2009-08-24 11:57,24,24.65,24.66,24.65,24.65,130691 +MSFT,2009-08-24 11:58,24,24.65,24.65,24.64,24.65,22367 +MSFT,2009-08-24 11:59,24,24.65,24.65,24.64,24.64,21004 +MSFT,2009-08-24 12:00,24,24.64,24.64,24.63,24.63,363944 +MSFT,2009-08-24 12:01,24,24.64,24.64,24.63,24.63,137586 +MSFT,2009-08-24 12:02,24,24.63,24.64,24.63,24.63,96328 +MSFT,2009-08-24 12:03,24,24.63,24.64,24.63,24.64,141410 +MSFT,2009-08-24 12:04,24,24.63,24.66,24.63,24.65,218763 +MSFT,2009-08-24 12:05,24,24.66,24.66,24.65,24.66,52091 +MSFT,2009-08-24 12:06,24,24.65,24.66,24.65,24.65,57774 +MSFT,2009-08-24 12:07,24,24.65,24.66,24.65,24.65,28033 +MSFT,2009-08-24 12:08,24,24.66,24.66,24.65,24.65,8486 +MSFT,2009-08-24 12:09,24,24.66,24.66,24.65,24.65,24850 +MSFT,2009-08-24 12:10,24,24.66,24.66,24.65,24.66,40999 +MSFT,2009-08-24 12:11,24,24.65,24.66,24.65,24.66,54052 +MSFT,2009-08-24 12:12,24,24.66,24.66,24.63,24.66,28953 +MSFT,2009-08-24 12:13,24,24.65,24.66,24.65,24.66,10567 +MSFT,2009-08-24 12:14,24,24.66,24.66,24.65,24.66,7345 +MSFT,2009-08-24 12:15,24,24.66,24.66,24.65,24.65,20579 +MSFT,2009-08-24 12:16,24,24.66,24.67,24.65,24.66,64734 +MSFT,2009-08-24 12:17,24,24.66,24.67,24.66,24.66,63507 +MSFT,2009-08-24 12:18,24,24.66,24.67,24.66,24.67,51469 +MSFT,2009-08-24 12:19,24,24.67,24.67,24.66,24.67,12726 +MSFT,2009-08-24 12:20,24,24.67,24.67,24.66,24.66,18149 +MSFT,2009-08-24 12:21,24,24.66,24.67,24.66,24.66,28974 +MSFT,2009-08-24 12:22,24,24.67,24.67,24.66,24.67,13003 +MSFT,2009-08-24 12:23,24,24.67,24.67,24.66,24.66,61524 +MSFT,2009-08-24 12:24,24,24.66,24.67,24.66,24.66,11128 +MSFT,2009-08-24 12:25,24,24.66,24.67,24.66,24.67,23159 +MSFT,2009-08-24 12:26,24,24.67,24.67,24.66,24.67,13246 +MSFT,2009-08-24 12:27,24,24.66,24.67,24.66,24.66,17631 +MSFT,2009-08-24 12:28,24,24.66,24.67,24.65,24.65,121141 +MSFT,2009-08-24 12:29,24,24.65,24.66,24.65,24.65,68547 +MSFT,2009-08-24 12:30,24,24.65,24.66,24.65,24.65,11204 +MSFT,2009-08-24 12:31,24,24.65,24.66,24.65,24.65,39043 +MSFT,2009-08-24 12:32,24,24.65,24.66,24.64,24.66,343890 +MSFT,2009-08-24 12:33,24,24.66,24.66,24.65,24.66,16420 +MSFT,2009-08-24 12:34,24,24.66,24.66,24.65,24.66,20450 +MSFT,2009-08-24 12:35,24,24.65,24.66,24.65,24.65,65213 +MSFT,2009-08-24 12:36,24,24.66,24.66,24.65,24.65,387982 +MSFT,2009-08-24 12:37,24,24.65,24.66,24.65,24.66,39064 +MSFT,2009-08-24 12:38,24,24.65,24.69,24.65,24.69,221462 +MSFT,2009-08-24 12:39,24,24.68,24.69,24.66,24.67,137745 +MSFT,2009-08-24 12:40,24,24.67,24.68,24.66,24.67,41329 +MSFT,2009-08-24 12:41,24,24.66,24.67,24.66,24.67,98951 +MSFT,2009-08-24 12:42,24,24.66,24.68,24.66,24.68,43543 +MSFT,2009-08-24 12:43,24,24.68,24.68,24.67,24.67,14707 +MSFT,2009-08-24 12:44,24,24.67,24.69,24.67,24.69,120925 +MSFT,2009-08-24 12:45,24,24.69,24.69,24.65,24.65,197332 +MSFT,2009-08-24 12:46,24,24.65,24.68,24.65,24.66,304862 +MSFT,2009-08-24 12:47,24,24.67,24.67,24.66,24.67,32630 +MSFT,2009-08-24 12:48,24,24.66,24.67,24.66,24.66,14785 +MSFT,2009-08-24 12:49,24,24.67,24.67,24.66,24.67,17855 +MSFT,2009-08-24 12:50,24,24.66,24.67,24.66,24.67,19506 +MSFT,2009-08-24 12:51,24,24.67,24.67,24.66,24.66,56953 +MSFT,2009-08-24 12:52,24,24.66,24.67,24.66,24.66,46118 +MSFT,2009-08-24 12:53,24,24.66,24.68,24.66,24.68,92020 +MSFT,2009-08-24 12:54,24,24.68,24.68,24.67,24.67,21476 +MSFT,2009-08-24 12:55,24,24.67,24.68,24.67,24.67,24237 +MSFT,2009-08-24 12:56,24,24.67,24.68,24.67,24.68,29724 +MSFT,2009-08-24 12:57,24,24.67,24.68,24.66,24.66,78617 +MSFT,2009-08-24 12:58,24,24.66,24.67,24.65,24.65,150429 +MSFT,2009-08-24 12:59,24,24.65,24.66,24.65,24.65,110624 +MSFT,2009-08-24 13:00,24,24.65,24.65,24.64,24.65,149799 +MSFT,2009-08-24 13:01,24,24.64,24.67,24.64,24.65,424750 +MSFT,2009-08-24 13:02,24,24.65,24.66,24.64,24.64,229608 +MSFT,2009-08-24 13:03,24,24.64,24.65,24.64,24.64,193733 +MSFT,2009-08-24 13:04,24,24.64,24.65,24.64,24.65,115717 +MSFT,2009-08-24 13:05,24,24.64,24.65,24.64,24.64,64755 +MSFT,2009-08-24 13:06,24,24.64,24.65,24.64,24.64,229542 +MSFT,2009-08-24 13:07,24,24.65,24.65,24.62,24.62,127579 +MSFT,2009-08-24 13:08,24,24.62,24.63,24.58,24.58,240127 +MSFT,2009-08-24 13:09,24,24.58,24.58,24.52,24.53,271622 +MSFT,2009-08-24 13:10,24,24.53,24.57,24.51,24.57,373635 +MSFT,2009-08-24 13:11,24,24.57,24.59,24.56,24.58,78949 +MSFT,2009-08-24 13:12,24,24.58,24.59,24.56,24.56,49030 +MSFT,2009-08-24 13:13,24,24.56,24.57,24.54,24.55,544780 +MSFT,2009-08-24 13:14,24,24.55,24.56,24.53,24.53,280938 +MSFT,2009-08-24 13:15,24,24.54,24.56,24.52,24.52,486474 +MSFT,2009-08-24 13:16,24,24.52,24.54,24.52,24.54,115318 +MSFT,2009-08-24 13:17,24,24.53,24.55,24.52,24.54,77985 +MSFT,2009-08-24 13:18,24,24.54,24.55,24.54,24.54,17007 +MSFT,2009-08-24 13:19,24,24.54,24.55,24.54,24.54,14317 +MSFT,2009-08-24 13:20,24,24.54,24.55,24.54,24.54,11291 +MSFT,2009-08-24 13:21,24,24.55,24.55,24.54,24.55,167615 +MSFT,2009-08-24 13:22,24,24.54,24.57,24.54,24.57,46788 +MSFT,2009-08-24 13:23,24,24.56,24.57,24.56,24.56,7290 +MSFT,2009-08-24 13:24,24,24.57,24.57,24.54,24.54,298480 +MSFT,2009-08-24 13:25,24,24.54,24.55,24.51,24.52,154520 +MSFT,2009-08-24 13:26,24,24.53,24.56,24.52,24.55,351187 +MSFT,2009-08-24 13:27,24,24.55,24.56,24.55,24.56,46981 +MSFT,2009-08-24 13:28,24,24.56,24.59,24.55,24.57,111952 +MSFT,2009-08-24 13:29,24,24.57,24.59,24.54,24.54,164894 +MSFT,2009-08-24 13:30,24,24.54,24.56,24.52,24.55,128449 +MSFT,2009-08-24 13:31,24,24.55,24.55,24.54,24.54,52547 +MSFT,2009-08-24 13:32,24,24.54,24.55,24.53,24.54,81813 +MSFT,2009-08-24 13:33,24,24.55,24.55,24.53,24.54,84014 +MSFT,2009-08-24 13:34,24,24.54,24.56,24.53,24.56,67703 +MSFT,2009-08-24 13:35,24,24.56,24.63,24.55,24.62,722328 +MSFT,2009-08-24 13:36,24,24.62,24.64,24.62,24.62,297890 +MSFT,2009-08-24 13:37,24,24.62,24.63,24.62,24.62,27812 +MSFT,2009-08-24 13:38,24,24.62,24.63,24.62,24.62,69232 +MSFT,2009-08-24 13:39,24,24.62,24.63,24.62,24.62,73989 +MSFT,2009-08-24 13:40,24,24.63,24.63,24.61,24.62,39442 +MSFT,2009-08-24 13:41,24,24.61,24.62,24.61,24.61,10651 +MSFT,2009-08-24 13:42,24,24.61,24.62,24.6,24.62,92487 +MSFT,2009-08-24 13:43,24,24.62,24.66,24.62,24.64,113747 +MSFT,2009-08-24 13:44,24,24.65,24.65,24.63,24.64,15628 +MSFT,2009-08-24 13:45,24,24.63,24.64,24.63,24.63,16816 +MSFT,2009-08-24 13:46,24,24.63,24.64,24.63,24.64,7802 +MSFT,2009-08-24 13:47,24,24.63,24.66,24.63,24.66,88052 +MSFT,2009-08-24 13:48,24,24.66,24.66,24.64,24.64,67500 +MSFT,2009-08-24 13:49,24,24.65,24.66,24.64,24.66,39717 +MSFT,2009-08-24 13:50,24,24.65,24.66,24.64,24.66,78460 +MSFT,2009-08-24 13:51,24,24.65,24.66,24.64,24.65,49929 +MSFT,2009-08-24 13:52,24,24.64,24.65,24.64,24.65,23253 +MSFT,2009-08-24 13:53,24,24.64,24.65,24.64,24.64,7805 +MSFT,2009-08-24 13:54,24,24.65,24.65,24.64,24.64,13882 +MSFT,2009-08-24 13:55,24,24.64,24.65,24.63,24.63,31674 +MSFT,2009-08-24 13:56,24,24.63,24.65,24.63,24.65,62295 +MSFT,2009-08-24 13:57,24,24.65,24.65,24.64,24.65,26818 +MSFT,2009-08-24 13:58,24,24.64,24.65,24.61,24.62,170459 +MSFT,2009-08-24 13:59,24,24.64,24.65,24.61,24.64,84047 +MSFT,2009-08-24 14:00,24,24.64,24.64,24.63,24.63,8132 +MSFT,2009-08-24 14:01,24,24.63,24.64,24.63,24.64,7952 +MSFT,2009-08-24 14:02,24,24.64,24.64,24.61,24.61,60732 +MSFT,2009-08-24 14:03,24,24.61,24.62,24.61,24.62,25878 +MSFT,2009-08-24 14:04,24,24.62,24.63,24.62,24.63,43257 +MSFT,2009-08-24 14:05,24,24.63,24.63,24.62,24.63,22563 +MSFT,2009-08-24 14:06,24,24.62,24.65,24.62,24.64,63296 +MSFT,2009-08-24 14:07,24,24.65,24.65,24.63,24.63,77338 +MSFT,2009-08-24 14:08,24,24.63,24.64,24.63,24.64,7846 +MSFT,2009-08-24 14:09,24,24.64,24.64,24.63,24.63,10539 +MSFT,2009-08-24 14:10,24,24.63,24.64,24.63,24.63,18798 +MSFT,2009-08-24 14:11,24,24.63,24.64,24.63,24.64,17926 +MSFT,2009-08-24 14:12,24,24.63,24.64,24.62,24.63,153397 +MSFT,2009-08-24 14:13,24,24.63,24.64,24.63,24.64,32836 +MSFT,2009-08-24 14:14,24,24.64,24.64,24.63,24.64,18144 +MSFT,2009-08-24 14:15,24,24.63,24.65,24.63,24.65,64243 +MSFT,2009-08-24 14:16,24,24.65,24.65,24.64,24.65,67073 +MSFT,2009-08-24 14:17,24,24.65,24.65,24.62,24.62,72527 +MSFT,2009-08-24 14:18,24,24.62,24.63,24.62,24.63,14425 +MSFT,2009-08-24 14:19,24,24.62,24.63,24.61,24.61,80314 +MSFT,2009-08-24 14:20,24,24.61,24.62,24.59,24.59,69828 +MSFT,2009-08-24 14:21,24,24.59,24.6,24.58,24.59,63327 +MSFT,2009-08-24 14:22,24,24.58,24.6,24.58,24.59,78969 +MSFT,2009-08-24 14:23,24,24.59,24.62,24.59,24.61,54066 +MSFT,2009-08-24 14:24,24,24.61,24.62,24.59,24.59,59576 +MSFT,2009-08-24 14:25,24,24.59,24.6,24.58,24.58,41141 +MSFT,2009-08-24 14:26,24,24.58,24.59,24.58,24.58,26930 +MSFT,2009-08-24 14:27,24,24.59,24.59,24.58,24.59,33100 +MSFT,2009-08-24 14:28,24,24.59,24.59,24.58,24.58,15518 +MSFT,2009-08-24 14:29,24,24.59,24.59,24.58,24.59,11664 +MSFT,2009-08-24 14:30,24,24.58,24.59,24.58,24.58,16682 +MSFT,2009-08-24 14:31,24,24.58,24.6,24.58,24.59,91413 +MSFT,2009-08-24 14:32,24,24.6,24.6,24.55,24.56,264546 +MSFT,2009-08-24 14:33,24,24.55,24.56,24.51,24.51,484159 +MSFT,2009-08-24 14:34,24,24.52,24.52,24.5,24.5,69012 +MSFT,2009-08-24 14:35,24,24.51,24.53,24.5,24.52,84945 +MSFT,2009-08-24 14:36,24,24.52,24.53,24.52,24.53,46318 +MSFT,2009-08-24 14:37,24,24.52,24.53,24.51,24.53,90190 +MSFT,2009-08-24 14:38,24,24.52,24.53,24.5,24.53,158516 +MSFT,2009-08-24 14:39,24,24.52,24.57,24.52,24.57,192300 +MSFT,2009-08-24 14:40,24,24.57,24.61,24.54,24.59,637591 +MSFT,2009-08-24 14:41,24,24.58,24.59,24.58,24.58,13359 +MSFT,2009-08-24 14:42,24,24.58,24.6,24.58,24.59,39786 +MSFT,2009-08-24 14:43,24,24.59,24.6,24.58,24.59,27227 +MSFT,2009-08-24 14:44,24,24.58,24.59,24.58,24.59,11510 +MSFT,2009-08-24 14:45,24,24.58,24.59,24.58,24.59,16805 +MSFT,2009-08-24 14:46,24,24.59,24.59,24.57,24.57,34228 +MSFT,2009-08-24 14:47,24,24.57,24.58,24.57,24.58,7462 +MSFT,2009-08-24 14:48,24,24.58,24.58,24.57,24.58,25967 +MSFT,2009-08-24 14:49,24,24.58,24.58,24.57,24.57,20521 +MSFT,2009-08-24 14:50,24,24.57,24.59,24.57,24.58,36563 +MSFT,2009-08-24 14:51,24,24.58,24.59,24.58,24.59,67117 +MSFT,2009-08-24 14:52,24,24.59,24.6,24.58,24.59,55204 +MSFT,2009-08-24 14:53,24,24.59,24.6,24.59,24.6,8847 +MSFT,2009-08-24 14:54,24,24.6,24.6,24.59,24.59,9975 +MSFT,2009-08-24 14:55,24,24.59,24.6,24.59,24.59,45891 +MSFT,2009-08-24 14:56,24,24.6,24.6,24.59,24.59,12203 +MSFT,2009-08-24 14:57,24,24.6,24.6,24.58,24.58,86369 +MSFT,2009-08-24 14:58,24,24.58,24.59,24.58,24.58,16610 +MSFT,2009-08-24 14:59,24,24.59,24.59,24.55,24.56,96459 +MSFT,2009-08-24 15:00,24,24.56,24.57,24.56,24.56,62095 +MSFT,2009-08-24 15:01,24,24.56,24.57,24.56,24.56,28145 +MSFT,2009-08-24 15:02,24,24.56,24.57,24.52,24.52,131694 +MSFT,2009-08-24 15:03,24,24.52,24.55,24.52,24.55,79810 +MSFT,2009-08-24 15:04,24,24.54,24.55,24.53,24.54,54840 +MSFT,2009-08-24 15:05,24,24.54,24.54,24.52,24.52,81930 +MSFT,2009-08-24 15:06,24,24.52,24.55,24.52,24.54,73746 +MSFT,2009-08-24 15:07,24,24.54,24.56,24.53,24.56,45974 +MSFT,2009-08-24 15:08,24,24.55,24.56,24.51,24.52,237979 +MSFT,2009-08-24 15:09,24,24.52,24.53,24.52,24.52,91701 +MSFT,2009-08-24 15:10,24,24.53,24.53,24.5,24.5,79541 +MSFT,2009-08-24 15:11,24,24.5,24.52,24.5,24.52,140636 +MSFT,2009-08-24 15:12,24,24.52,24.53,24.5,24.51,135429 +MSFT,2009-08-24 15:13,24,24.51,24.53,24.5,24.5,266041 +MSFT,2009-08-24 15:14,24,24.51,24.51,24.5,24.5,286808 +MSFT,2009-08-24 15:15,24,24.51,24.52,24.5,24.51,102311 +MSFT,2009-08-24 15:16,24,24.51,24.51,24.49,24.5,228623 +MSFT,2009-08-24 15:17,24,24.5,24.52,24.5,24.52,37425 +MSFT,2009-08-24 15:18,24,24.52,24.52,24.5,24.5,35980 +MSFT,2009-08-24 15:19,24,24.51,24.51,24.5,24.51,20573 +MSFT,2009-08-24 15:20,24,24.5,24.53,24.5,24.52,111821 +MSFT,2009-08-24 15:21,24,24.52,24.54,24.52,24.53,54935 +MSFT,2009-08-24 15:22,24,24.54,24.55,24.53,24.54,67474 +MSFT,2009-08-24 15:23,24,24.55,24.56,24.54,24.56,49015 +MSFT,2009-08-24 15:24,24,24.55,24.56,24.54,24.54,61032 +MSFT,2009-08-24 15:25,24,24.55,24.57,24.55,24.57,186102 +MSFT,2009-08-24 15:26,24,24.56,24.57,24.55,24.56,124596 +MSFT,2009-08-24 15:27,24,24.56,24.59,24.56,24.59,110489 +MSFT,2009-08-24 15:28,24,24.59,24.64,24.58,24.62,557418 +MSFT,2009-08-24 15:29,24,24.62,24.65,24.62,24.62,387660 +MSFT,2009-08-24 15:30,24,24.62,24.66,24.6,24.65,596395 +MSFT,2009-08-24 15:31,24,24.65,24.68,24.65,24.68,232520 +MSFT,2009-08-24 15:32,24,24.68,24.68,24.65,24.67,196928 +MSFT,2009-08-24 15:33,24,24.67,24.67,24.65,24.65,30124 +MSFT,2009-08-24 15:34,24,24.65,24.67,24.65,24.66,86617 +MSFT,2009-08-24 15:35,24,24.66,24.67,24.64,24.66,402230 +MSFT,2009-08-24 15:36,24,24.65,24.67,24.65,24.65,115042 +MSFT,2009-08-24 15:37,24,24.65,24.66,24.62,24.62,179357 +MSFT,2009-08-24 15:38,24,24.62,24.63,24.6,24.61,142468 +MSFT,2009-08-24 15:39,24,24.61,24.62,24.59,24.59,131927 +MSFT,2009-08-24 15:40,24,24.59,24.66,24.59,24.65,566302 +MSFT,2009-08-24 15:41,24,24.65,24.66,24.63,24.63,474431 +MSFT,2009-08-24 15:42,24,24.63,24.66,24.62,24.64,548176 +MSFT,2009-08-24 15:43,24,24.65,24.66,24.64,24.65,439883 +MSFT,2009-08-24 15:44,24,24.65,24.66,24.64,24.65,239317 +MSFT,2009-08-24 15:45,24,24.65,24.66,24.64,24.65,295537 +MSFT,2009-08-24 15:46,24,24.65,24.66,24.65,24.65,193149 +MSFT,2009-08-24 15:47,24,24.65,24.66,24.65,24.66,204785 +MSFT,2009-08-24 15:48,24,24.66,24.66,24.65,24.65,82651 +MSFT,2009-08-24 15:49,24,24.66,24.67,24.64,24.67,444131 +MSFT,2009-08-24 15:50,24,24.66,24.68,24.63,24.65,915797 +MSFT,2009-08-24 15:51,24,24.65,24.66,24.63,24.63,434256 +MSFT,2009-08-24 15:52,24,24.63,24.67,24.63,24.67,509304 +MSFT,2009-08-24 15:53,24,24.66,24.67,24.64,24.64,129714 +MSFT,2009-08-24 15:54,24,24.64,24.65,24.63,24.64,107336 +MSFT,2009-08-24 15:55,24,24.64,24.64,24.62,24.63,215815 +MSFT,2009-08-24 15:56,24,24.63,24.63,24.61,24.61,285417 +MSFT,2009-08-24 15:57,24,24.62,24.62,24.61,24.62,168474 +MSFT,2009-08-24 15:58,24,24.62,24.62,24.61,24.61,198624 +MSFT,2009-08-24 15:59,24,24.62,24.66,24.61,24.65,746354 +MSFT,2009-08-24 16:00,24,24.65,24.67,24.63,24.64,1398057 +MSFT,2009-08-25 09:30,25,24.6,24.7,24.6,24.69,898766 +MSFT,2009-08-25 09:31,25,24.69,24.7,24.64,24.68,195625 +MSFT,2009-08-25 09:32,25,24.68,24.69,24.66,24.67,216331 +MSFT,2009-08-25 09:33,25,24.67,24.7,24.66,24.69,188520 +MSFT,2009-08-25 09:34,25,24.69,24.7,24.65,24.66,226345 +MSFT,2009-08-25 09:35,25,24.65,24.67,24.63,24.67,235990 +MSFT,2009-08-25 09:36,25,24.66,24.67,24.55,24.56,226271 +MSFT,2009-08-25 09:37,25,24.56,24.56,24.5,24.51,224699 +MSFT,2009-08-25 09:38,25,24.5,24.54,24.5,24.53,270930 +MSFT,2009-08-25 09:39,25,24.54,24.59,24.53,24.55,136303 +MSFT,2009-08-25 09:40,25,24.54,24.55,24.53,24.55,188822 +MSFT,2009-08-25 09:41,25,24.55,24.55,24.54,24.55,235265 +MSFT,2009-08-25 09:42,25,24.55,24.58,24.54,24.57,226967 +MSFT,2009-08-25 09:43,25,24.57,24.6,24.56,24.6,143754 +MSFT,2009-08-25 09:44,25,24.6,24.6,24.55,24.56,64210 +MSFT,2009-08-25 09:45,25,24.57,24.65,24.56,24.64,145413 +MSFT,2009-08-25 09:46,25,24.64,24.65,24.62,24.62,153296 +MSFT,2009-08-25 09:47,25,24.62,24.63,24.58,24.59,122278 +MSFT,2009-08-25 09:48,25,24.6,24.61,24.59,24.6,116786 +MSFT,2009-08-25 09:49,25,24.6,24.62,24.59,24.59,96167 +MSFT,2009-08-25 09:50,25,24.59,24.64,24.59,24.63,83904 +MSFT,2009-08-25 09:51,25,24.64,24.67,24.63,24.63,125321 +MSFT,2009-08-25 09:52,25,24.63,24.63,24.6,24.61,58749 +MSFT,2009-08-25 09:53,25,24.61,24.65,24.61,24.62,112279 +MSFT,2009-08-25 09:54,25,24.63,24.64,24.61,24.61,105907 +MSFT,2009-08-25 09:55,25,24.61,24.64,24.61,24.63,143545 +MSFT,2009-08-25 09:56,25,24.63,24.67,24.63,24.66,201490 +MSFT,2009-08-25 09:57,25,24.67,24.68,24.65,24.66,106898 +MSFT,2009-08-25 09:58,25,24.66,24.69,24.66,24.67,99020 +MSFT,2009-08-25 09:59,25,24.67,24.69,24.66,24.68,142279 +MSFT,2009-08-25 10:00,25,24.67,24.78,24.67,24.76,588775 +MSFT,2009-08-25 10:01,25,24.75,24.76,24.72,24.76,117447 +MSFT,2009-08-25 10:02,25,24.76,24.82,24.76,24.81,292026 +MSFT,2009-08-25 10:03,25,24.8,24.81,24.76,24.76,117352 +MSFT,2009-08-25 10:04,25,24.76,24.77,24.71,24.71,294907 +MSFT,2009-08-25 10:05,25,24.71,24.74,24.69,24.7,216451 +MSFT,2009-08-25 10:06,25,24.69,24.73,24.67,24.73,234655 +MSFT,2009-08-25 10:07,25,24.73,24.74,24.7,24.7,282566 +MSFT,2009-08-25 10:08,25,24.7,24.75,24.7,24.74,205158 +MSFT,2009-08-25 10:09,25,24.75,24.75,24.72,24.75,96054 +MSFT,2009-08-25 10:10,25,24.74,24.78,24.73,24.75,207015 +MSFT,2009-08-25 10:11,25,24.75,24.75,24.7,24.7,57509 +MSFT,2009-08-25 10:12,25,24.71,24.74,24.71,24.74,110394 +MSFT,2009-08-25 10:13,25,24.74,24.74,24.69,24.69,101405 +MSFT,2009-08-25 10:14,25,24.69,24.74,24.69,24.73,98536 +MSFT,2009-08-25 10:15,25,24.73,24.75,24.72,24.73,87875 +MSFT,2009-08-25 10:16,25,24.73,24.74,24.69,24.71,260187 +MSFT,2009-08-25 10:17,25,24.71,24.72,24.65,24.66,278532 +MSFT,2009-08-25 10:18,25,24.67,24.72,24.66,24.69,114312 +MSFT,2009-08-25 10:19,25,24.69,24.7,24.6,24.62,400970 +MSFT,2009-08-25 10:20,25,24.61,24.67,24.61,24.64,89196 +MSFT,2009-08-25 10:21,25,24.64,24.66,24.62,24.66,79810 +MSFT,2009-08-25 10:22,25,24.66,24.66,24.63,24.63,99575 +MSFT,2009-08-25 10:23,25,24.64,24.65,24.62,24.65,164244 +MSFT,2009-08-25 10:24,25,24.65,24.66,24.63,24.63,105644 +MSFT,2009-08-25 10:25,25,24.64,24.65,24.63,24.64,81178 +MSFT,2009-08-25 10:26,25,24.63,24.64,24.62,24.62,49250 +MSFT,2009-08-25 10:27,25,24.63,24.65,24.61,24.62,239596 +MSFT,2009-08-25 10:28,25,24.61,24.64,24.6,24.62,143471 +MSFT,2009-08-25 10:29,25,24.63,24.64,24.61,24.62,43832 +MSFT,2009-08-25 10:30,25,24.62,24.65,24.61,24.62,181064 +MSFT,2009-08-25 10:31,25,24.62,24.63,24.61,24.62,56391 +MSFT,2009-08-25 10:32,25,24.62,24.64,24.61,24.61,76526 +MSFT,2009-08-25 10:33,25,24.61,24.63,24.61,24.62,114137 +MSFT,2009-08-25 10:34,25,24.62,24.63,24.61,24.61,52647 +MSFT,2009-08-25 10:35,25,24.61,24.65,24.61,24.65,138807 +MSFT,2009-08-25 10:36,25,24.65,24.66,24.64,24.64,128625 +MSFT,2009-08-25 10:37,25,24.64,24.65,24.64,24.64,64286 +MSFT,2009-08-25 10:38,25,24.64,24.65,24.63,24.63,39877 +MSFT,2009-08-25 10:39,25,24.63,24.64,24.62,24.62,34057 +MSFT,2009-08-25 10:40,25,24.63,24.63,24.62,24.62,20760 +MSFT,2009-08-25 10:41,25,24.62,24.65,24.62,24.65,70426 +MSFT,2009-08-25 10:42,25,24.65,24.65,24.64,24.64,70394 +MSFT,2009-08-25 10:43,25,24.65,24.65,24.64,24.65,17451 +MSFT,2009-08-25 10:44,25,24.64,24.67,24.64,24.67,220198 +MSFT,2009-08-25 10:45,25,24.67,24.68,24.65,24.65,94152 +MSFT,2009-08-25 10:46,25,24.66,24.66,24.65,24.65,58330 +MSFT,2009-08-25 10:47,25,24.65,24.66,24.65,24.66,48100 +MSFT,2009-08-25 10:48,25,24.65,24.65,24.63,24.64,99917 +MSFT,2009-08-25 10:49,25,24.64,24.65,24.63,24.64,79737 +MSFT,2009-08-25 10:50,25,24.64,24.66,24.63,24.65,101909 +MSFT,2009-08-25 10:51,25,24.66,24.66,24.65,24.66,37575 +MSFT,2009-08-25 10:52,25,24.65,24.66,24.63,24.63,85377 +MSFT,2009-08-25 10:53,25,24.63,24.65,24.63,24.63,34024 +MSFT,2009-08-25 10:54,25,24.63,24.63,24.61,24.61,114804 +MSFT,2009-08-25 10:55,25,24.61,24.62,24.61,24.61,74382 +MSFT,2009-08-25 10:56,25,24.61,24.62,24.61,24.62,27876 +MSFT,2009-08-25 10:57,25,24.61,24.62,24.61,24.61,58198 +MSFT,2009-08-25 10:58,25,24.61,24.64,24.61,24.62,230113 +MSFT,2009-08-25 10:59,25,24.62,24.63,24.61,24.63,82398 +MSFT,2009-08-25 11:00,25,24.63,24.64,24.63,24.63,25544 +MSFT,2009-08-25 11:01,25,24.63,24.66,24.63,24.65,102353 +MSFT,2009-08-25 11:02,25,24.65,24.66,24.65,24.65,19314 +MSFT,2009-08-25 11:03,25,24.66,24.67,24.65,24.67,43895 +MSFT,2009-08-25 11:04,25,24.67,24.67,24.66,24.67,14670 +MSFT,2009-08-25 11:05,25,24.67,24.67,24.66,24.67,31169 +MSFT,2009-08-25 11:06,25,24.66,24.67,24.66,24.66,32872 +MSFT,2009-08-25 11:07,25,24.67,24.67,24.66,24.66,57558 +MSFT,2009-08-25 11:08,25,24.67,24.67,24.66,24.66,70801 +MSFT,2009-08-25 11:09,25,24.66,24.67,24.66,24.67,19863 +MSFT,2009-08-25 11:10,25,24.67,24.67,24.64,24.67,96898 +MSFT,2009-08-25 11:11,25,24.66,24.67,24.66,24.66,30803 +MSFT,2009-08-25 11:12,25,24.67,24.68,24.66,24.68,67312 +MSFT,2009-08-25 11:13,25,24.68,24.69,24.67,24.68,57610 +MSFT,2009-08-25 11:14,25,24.68,24.68,24.67,24.67,18150 +MSFT,2009-08-25 11:15,25,24.67,24.68,24.67,24.67,14740 +MSFT,2009-08-25 11:16,25,24.67,24.69,24.67,24.69,32998 +MSFT,2009-08-25 11:17,25,24.68,24.69,24.68,24.68,20010 +MSFT,2009-08-25 11:18,25,24.68,24.69,24.68,24.68,17624 +MSFT,2009-08-25 11:19,25,24.69,24.69,24.68,24.68,28804 +MSFT,2009-08-25 11:20,25,24.68,24.69,24.68,24.69,6534 +MSFT,2009-08-25 11:21,25,24.69,24.7,24.68,24.7,33699 +MSFT,2009-08-25 11:22,25,24.7,24.7,24.69,24.69,40008 +MSFT,2009-08-25 11:23,25,24.7,24.7,24.69,24.69,81607 +MSFT,2009-08-25 11:24,25,24.7,24.7,24.69,24.69,18672 +MSFT,2009-08-25 11:25,25,24.69,24.69,24.67,24.68,230327 +MSFT,2009-08-25 11:26,25,24.68,24.69,24.68,24.68,23201 +MSFT,2009-08-25 11:27,25,24.68,24.69,24.67,24.68,74354 +MSFT,2009-08-25 11:28,25,24.67,24.7,24.67,24.69,101806 +MSFT,2009-08-25 11:29,25,24.69,24.71,24.69,24.69,135486 +MSFT,2009-08-25 11:30,25,24.7,24.7,24.68,24.69,61885 +MSFT,2009-08-25 11:31,25,24.68,24.7,24.68,24.69,84434 +MSFT,2009-08-25 11:32,25,24.69,24.7,24.69,24.69,30682 +MSFT,2009-08-25 11:33,25,24.69,24.7,24.69,24.69,12318 +MSFT,2009-08-25 11:34,25,24.69,24.71,24.69,24.71,115098 +MSFT,2009-08-25 11:35,25,24.71,24.71,24.7,24.7,46993 +MSFT,2009-08-25 11:36,25,24.7,24.71,24.7,24.71,66386 +MSFT,2009-08-25 11:37,25,24.7,24.71,24.69,24.69,97700 +MSFT,2009-08-25 11:38,25,24.69,24.7,24.68,24.69,83475 +MSFT,2009-08-25 11:39,25,24.69,24.73,24.69,24.73,108947 +MSFT,2009-08-25 11:40,25,24.73,24.73,24.7,24.71,99785 +MSFT,2009-08-25 11:41,25,24.7,24.71,24.69,24.69,101310 +MSFT,2009-08-25 11:42,25,24.69,24.74,24.69,24.74,130722 +MSFT,2009-08-25 11:43,25,24.73,24.74,24.73,24.73,82689 +MSFT,2009-08-25 11:44,25,24.73,24.74,24.72,24.72,91880 +MSFT,2009-08-25 11:45,25,24.72,24.73,24.71,24.71,26919 +MSFT,2009-08-25 11:46,25,24.72,24.72,24.7,24.7,131068 +MSFT,2009-08-25 11:47,25,24.69,24.7,24.69,24.69,19300 +MSFT,2009-08-25 11:48,25,24.69,24.7,24.68,24.68,44043 +MSFT,2009-08-25 11:49,25,24.68,24.69,24.68,24.68,26178 +MSFT,2009-08-25 11:50,25,24.68,24.69,24.68,24.68,38570 +MSFT,2009-08-25 11:51,25,24.68,24.69,24.68,24.68,33673 +MSFT,2009-08-25 11:52,25,24.68,24.69,24.68,24.68,45225 +MSFT,2009-08-25 11:53,25,24.68,24.69,24.66,24.66,99287 +MSFT,2009-08-25 11:54,25,24.66,24.67,24.66,24.66,50249 +MSFT,2009-08-25 11:55,25,24.66,24.67,24.66,24.66,28238 +MSFT,2009-08-25 11:56,25,24.67,24.68,24.66,24.67,92062 +MSFT,2009-08-25 11:57,25,24.68,24.68,24.67,24.67,36900 +MSFT,2009-08-25 11:58,25,24.67,24.68,24.67,24.67,15449 +MSFT,2009-08-25 11:59,25,24.68,24.68,24.67,24.68,35074 +MSFT,2009-08-25 12:00,25,24.68,24.69,24.67,24.68,95197 +MSFT,2009-08-25 12:01,25,24.67,24.68,24.67,24.68,21591 +MSFT,2009-08-25 12:02,25,24.67,24.68,24.67,24.67,27324 +MSFT,2009-08-25 12:03,25,24.67,24.68,24.67,24.67,13400 +MSFT,2009-08-25 12:04,25,24.68,24.69,24.67,24.68,75250 +MSFT,2009-08-25 12:05,25,24.69,24.7,24.68,24.7,46908 +MSFT,2009-08-25 12:06,25,24.7,24.7,24.69,24.7,79089 +MSFT,2009-08-25 12:07,25,24.7,24.7,24.69,24.69,14184 +MSFT,2009-08-25 12:08,25,24.69,24.7,24.69,24.7,28124 +MSFT,2009-08-25 12:09,25,24.69,24.72,24.69,24.71,105362 +MSFT,2009-08-25 12:10,25,24.72,24.72,24.71,24.71,25719 +MSFT,2009-08-25 12:11,25,24.72,24.72,24.71,24.72,14844 +MSFT,2009-08-25 12:12,25,24.71,24.72,24.71,24.71,5951 +MSFT,2009-08-25 12:13,25,24.71,24.72,24.71,24.71,24096 +MSFT,2009-08-25 12:14,25,24.71,24.72,24.71,24.72,17236 +MSFT,2009-08-25 12:15,25,24.71,24.73,24.71,24.73,53014 +MSFT,2009-08-25 12:16,25,24.73,24.73,24.71,24.72,162524 +MSFT,2009-08-25 12:17,25,24.72,24.72,24.7,24.7,38314 +MSFT,2009-08-25 12:18,25,24.7,24.71,24.7,24.71,18996 +MSFT,2009-08-25 12:19,25,24.7,24.7,24.68,24.68,65908 +MSFT,2009-08-25 12:20,25,24.68,24.69,24.67,24.67,29976 +MSFT,2009-08-25 12:21,25,24.67,24.71,24.67,24.69,152725 +MSFT,2009-08-25 12:22,25,24.69,24.7,24.69,24.69,18257 +MSFT,2009-08-25 12:23,25,24.69,24.7,24.69,24.69,12031 +MSFT,2009-08-25 12:24,25,24.69,24.71,24.69,24.7,48159 +MSFT,2009-08-25 12:25,25,24.7,24.72,24.7,24.71,45352 +MSFT,2009-08-25 12:26,25,24.71,24.74,24.71,24.74,117111 +MSFT,2009-08-25 12:27,25,24.74,24.74,24.73,24.74,26652 +MSFT,2009-08-25 12:28,25,24.73,24.75,24.73,24.75,71680 +MSFT,2009-08-25 12:29,25,24.75,24.75,24.74,24.75,54471 +MSFT,2009-08-25 12:30,25,24.74,24.78,24.74,24.77,336179 +MSFT,2009-08-25 12:31,25,24.77,24.78,24.76,24.78,71643 +MSFT,2009-08-25 12:32,25,24.77,24.78,24.77,24.78,66778 +MSFT,2009-08-25 12:33,25,24.77,24.78,24.77,24.77,95927 +MSFT,2009-08-25 12:34,25,24.77,24.78,24.77,24.78,25296 +MSFT,2009-08-25 12:35,25,24.77,24.78,24.77,24.77,95203 +MSFT,2009-08-25 12:36,25,24.77,24.78,24.77,24.77,206679 +MSFT,2009-08-25 12:37,25,24.78,24.78,24.77,24.77,30691 +MSFT,2009-08-25 12:38,25,24.78,24.78,24.77,24.78,16357 +MSFT,2009-08-25 12:39,25,24.77,24.78,24.77,24.77,12200 +MSFT,2009-08-25 12:40,25,24.78,24.78,24.77,24.77,10574 +MSFT,2009-08-25 12:41,25,24.77,24.78,24.77,24.77,26059 +MSFT,2009-08-25 12:42,25,24.77,24.78,24.77,24.78,28582 +MSFT,2009-08-25 12:43,25,24.78,24.78,24.77,24.77,15176 +MSFT,2009-08-25 12:44,25,24.78,24.78,24.77,24.77,33516 +MSFT,2009-08-25 12:45,25,24.77,24.78,24.77,24.78,37965 +MSFT,2009-08-25 12:46,25,24.77,24.78,24.77,24.77,20060 +MSFT,2009-08-25 12:47,25,24.77,24.78,24.77,24.77,23867 +MSFT,2009-08-25 12:48,25,24.77,24.79,24.77,24.78,99944 +MSFT,2009-08-25 12:49,25,24.78,24.79,24.77,24.77,123111 +MSFT,2009-08-25 12:50,25,24.78,24.78,24.73,24.73,287027 +MSFT,2009-08-25 12:51,25,24.73,24.75,24.73,24.74,52780 +MSFT,2009-08-25 12:52,25,24.74,24.75,24.74,24.75,30031 +MSFT,2009-08-25 12:53,25,24.75,24.75,24.74,24.74,25487 +MSFT,2009-08-25 12:54,25,24.74,24.75,24.71,24.71,99662 +MSFT,2009-08-25 12:55,25,24.71,24.72,24.68,24.68,139020 +MSFT,2009-08-25 12:56,25,24.68,24.69,24.67,24.67,166466 +MSFT,2009-08-25 12:57,25,24.67,24.68,24.67,24.67,92436 +MSFT,2009-08-25 12:58,25,24.67,24.68,24.67,24.67,70691 +MSFT,2009-08-25 12:59,25,24.67,24.67,24.64,24.64,300821 +MSFT,2009-08-25 13:00,25,24.64,24.65,24.64,24.64,25086 +MSFT,2009-08-25 13:01,25,24.65,24.66,24.64,24.65,192576 +MSFT,2009-08-25 13:02,25,24.64,24.66,24.64,24.66,99925 +MSFT,2009-08-25 13:03,25,24.65,24.67,24.65,24.66,52403 +MSFT,2009-08-25 13:04,25,24.67,24.67,24.66,24.66,31784 +MSFT,2009-08-25 13:05,25,24.66,24.67,24.64,24.64,297075 +MSFT,2009-08-25 13:06,25,24.64,24.64,24.62,24.62,56841 +MSFT,2009-08-25 13:07,25,24.62,24.63,24.62,24.62,27335 +MSFT,2009-08-25 13:08,25,24.62,24.63,24.6,24.6,118173 +MSFT,2009-08-25 13:09,25,24.61,24.61,24.6,24.61,43597 +MSFT,2009-08-25 13:10,25,24.61,24.61,24.6,24.61,25554 +MSFT,2009-08-25 13:11,25,24.6,24.63,24.6,24.62,143006 +MSFT,2009-08-25 13:12,25,24.64,24.64,24.62,24.63,84427 +MSFT,2009-08-25 13:13,25,24.61,24.64,24.61,24.64,99109 +MSFT,2009-08-25 13:14,25,24.64,24.64,24.63,24.63,15783 +MSFT,2009-08-25 13:15,25,24.63,24.64,24.63,24.64,15423 +MSFT,2009-08-25 13:16,25,24.63,24.64,24.62,24.62,139896 +MSFT,2009-08-25 13:17,25,24.62,24.63,24.58,24.61,236187 +MSFT,2009-08-25 13:18,25,24.61,24.63,24.61,24.62,81033 +MSFT,2009-08-25 13:19,25,24.63,24.63,24.62,24.63,12227 +MSFT,2009-08-25 13:20,25,24.62,24.63,24.6,24.61,162874 +MSFT,2009-08-25 13:21,25,24.6,24.63,24.6,24.62,88987 +MSFT,2009-08-25 13:22,25,24.62,24.63,24.56,24.6,366146 +MSFT,2009-08-25 13:23,25,24.6,24.61,24.57,24.57,324672 +MSFT,2009-08-25 13:24,25,24.57,24.59,24.55,24.59,201390 +MSFT,2009-08-25 13:25,25,24.58,24.59,24.56,24.58,143589 +MSFT,2009-08-25 13:26,25,24.58,24.59,24.58,24.58,10439 +MSFT,2009-08-25 13:27,25,24.58,24.59,24.56,24.56,50179 +MSFT,2009-08-25 13:28,25,24.56,24.57,24.54,24.55,232615 +MSFT,2009-08-25 13:29,25,24.55,24.57,24.54,24.57,61890 +MSFT,2009-08-25 13:30,25,24.57,24.58,24.56,24.57,23620 +MSFT,2009-08-25 13:31,25,24.58,24.59,24.57,24.58,38566 +MSFT,2009-08-25 13:32,25,24.59,24.59,24.57,24.57,50017 +MSFT,2009-08-25 13:33,25,24.57,24.58,24.56,24.56,43815 +MSFT,2009-08-25 13:34,25,24.56,24.58,24.54,24.56,153546 +MSFT,2009-08-25 13:35,25,24.56,24.57,24.54,24.54,48967 +MSFT,2009-08-25 13:36,25,24.54,24.56,24.53,24.56,70942 +MSFT,2009-08-25 13:37,25,24.56,24.57,24.56,24.56,19175 +MSFT,2009-08-25 13:38,25,24.56,24.6,24.56,24.6,48586 +MSFT,2009-08-25 13:39,25,24.59,24.6,24.59,24.6,14125 +MSFT,2009-08-25 13:40,25,24.59,24.6,24.59,24.59,9334 +MSFT,2009-08-25 13:41,25,24.59,24.6,24.58,24.58,56647 +MSFT,2009-08-25 13:42,25,24.58,24.59,24.58,24.59,15946 +MSFT,2009-08-25 13:43,25,24.58,24.59,24.58,24.59,20230 +MSFT,2009-08-25 13:44,25,24.59,24.59,24.58,24.59,11237 +MSFT,2009-08-25 13:45,25,24.59,24.59,24.56,24.56,93954 +MSFT,2009-08-25 13:46,25,24.56,24.57,24.56,24.56,16733 +MSFT,2009-08-25 13:47,25,24.56,24.57,24.55,24.55,27441 +MSFT,2009-08-25 13:48,25,24.55,24.56,24.55,24.56,21200 +MSFT,2009-08-25 13:49,25,24.55,24.56,24.55,24.56,28271 +MSFT,2009-08-25 13:50,25,24.55,24.56,24.53,24.54,106983 +MSFT,2009-08-25 13:51,25,24.54,24.56,24.53,24.56,57226 +MSFT,2009-08-25 13:52,25,24.54,24.56,24.54,24.56,6886 +MSFT,2009-08-25 13:53,25,24.55,24.56,24.55,24.55,133507 +MSFT,2009-08-25 13:54,25,24.55,24.56,24.55,24.56,6943 +MSFT,2009-08-25 13:55,25,24.55,24.56,24.55,24.55,37087 +MSFT,2009-08-25 13:56,25,24.56,24.56,24.55,24.56,20089 +MSFT,2009-08-25 13:57,25,24.56,24.56,24.55,24.55,24304 +MSFT,2009-08-25 13:58,25,24.55,24.57,24.55,24.56,44982 +MSFT,2009-08-25 13:59,25,24.56,24.6,24.56,24.59,214345 +MSFT,2009-08-25 14:00,25,24.58,24.59,24.58,24.59,33020 +MSFT,2009-08-25 14:01,25,24.58,24.59,24.57,24.58,127131 +MSFT,2009-08-25 14:02,25,24.57,24.6,24.57,24.59,93184 +MSFT,2009-08-25 14:03,25,24.6,24.6,24.59,24.59,32604 +MSFT,2009-08-25 14:04,25,24.6,24.6,24.59,24.59,18441 +MSFT,2009-08-25 14:05,25,24.59,24.6,24.59,24.6,20944 +MSFT,2009-08-25 14:06,25,24.6,24.6,24.59,24.59,15975 +MSFT,2009-08-25 14:07,25,24.59,24.6,24.59,24.6,25175 +MSFT,2009-08-25 14:08,25,24.6,24.6,24.59,24.6,8008 +MSFT,2009-08-25 14:09,25,24.59,24.6,24.59,24.6,12932 +MSFT,2009-08-25 14:10,25,24.59,24.6,24.59,24.59,18171 +MSFT,2009-08-25 14:11,25,24.59,24.6,24.57,24.57,114894 +MSFT,2009-08-25 14:12,25,24.57,24.58,24.57,24.57,10858 +MSFT,2009-08-25 14:13,25,24.58,24.58,24.56,24.56,49296 +MSFT,2009-08-25 14:14,25,24.56,24.57,24.56,24.56,25914 +MSFT,2009-08-25 14:15,25,24.56,24.6,24.56,24.6,121155 +MSFT,2009-08-25 14:16,25,24.59,24.6,24.59,24.59,37813 +MSFT,2009-08-25 14:17,25,24.6,24.6,24.59,24.6,17916 +MSFT,2009-08-25 14:18,25,24.59,24.61,24.59,24.61,88928 +MSFT,2009-08-25 14:19,25,24.6,24.61,24.59,24.59,58746 +MSFT,2009-08-25 14:20,25,24.59,24.6,24.59,24.6,135769 +MSFT,2009-08-25 14:21,25,24.59,24.6,24.58,24.59,57016 +MSFT,2009-08-25 14:22,25,24.59,24.6,24.59,24.59,10200 +MSFT,2009-08-25 14:23,25,24.59,24.6,24.59,24.59,4750 +MSFT,2009-08-25 14:24,25,24.59,24.6,24.59,24.59,9673 +MSFT,2009-08-25 14:25,25,24.59,24.6,24.59,24.59,7655 +MSFT,2009-08-25 14:26,25,24.59,24.6,24.59,24.59,9789 +MSFT,2009-08-25 14:27,25,24.59,24.6,24.57,24.57,104549 +MSFT,2009-08-25 14:28,25,24.57,24.6,24.57,24.59,89588 +MSFT,2009-08-25 14:29,25,24.6,24.6,24.56,24.57,93238 +MSFT,2009-08-25 14:30,25,24.56,24.58,24.56,24.56,126838 +MSFT,2009-08-25 14:31,25,24.56,24.57,24.56,24.56,20810 +MSFT,2009-08-25 14:32,25,24.56,24.57,24.55,24.56,84029 +MSFT,2009-08-25 14:33,25,24.56,24.56,24.55,24.56,59843 +MSFT,2009-08-25 14:34,25,24.55,24.56,24.55,24.55,13540 +MSFT,2009-08-25 14:35,25,24.55,24.56,24.54,24.54,79508 +MSFT,2009-08-25 14:36,25,24.54,24.54,24.51,24.52,115617 +MSFT,2009-08-25 14:37,25,24.52,24.53,24.5,24.52,162159 +MSFT,2009-08-25 14:38,25,24.51,24.52,24.47,24.47,104735 +MSFT,2009-08-25 14:39,25,24.48,24.48,24.47,24.47,58965 +MSFT,2009-08-25 14:40,25,24.47,24.51,24.47,24.51,116383 +MSFT,2009-08-25 14:41,25,24.5,24.51,24.47,24.49,303318 +MSFT,2009-08-25 14:42,25,24.49,24.52,24.48,24.5,240463 +MSFT,2009-08-25 14:43,25,24.5,24.5,24.46,24.46,70896 +MSFT,2009-08-25 14:44,25,24.46,24.5,24.46,24.5,209741 +MSFT,2009-08-25 14:45,25,24.5,24.5,24.48,24.48,33640 +MSFT,2009-08-25 14:46,25,24.48,24.48,24.47,24.47,60411 +MSFT,2009-08-25 14:47,25,24.47,24.48,24.46,24.47,40855 +MSFT,2009-08-25 14:48,25,24.47,24.48,24.47,24.48,30061 +MSFT,2009-08-25 14:49,25,24.48,24.5,24.47,24.49,32594 +MSFT,2009-08-25 14:50,25,24.49,24.53,24.49,24.52,91550 +MSFT,2009-08-25 14:51,25,24.52,24.53,24.52,24.52,25523 +MSFT,2009-08-25 14:52,25,24.52,24.55,24.52,24.54,65796 +MSFT,2009-08-25 14:53,25,24.54,24.54,24.51,24.51,109998 +MSFT,2009-08-25 14:54,25,24.51,24.52,24.51,24.52,49823 +MSFT,2009-08-25 14:55,25,24.52,24.53,24.52,24.53,43776 +MSFT,2009-08-25 14:56,25,24.53,24.53,24.52,24.52,9148 +MSFT,2009-08-25 14:57,25,24.52,24.53,24.52,24.52,12893 +MSFT,2009-08-25 14:58,25,24.52,24.53,24.51,24.51,72794 +MSFT,2009-08-25 14:59,25,24.51,24.53,24.48,24.53,135943 +MSFT,2009-08-25 15:00,25,24.54,24.56,24.53,24.54,84790 +MSFT,2009-08-25 15:01,25,24.54,24.55,24.54,24.55,29048 +MSFT,2009-08-25 15:02,25,24.54,24.55,24.54,24.54,13754 +MSFT,2009-08-25 15:03,25,24.55,24.58,24.54,24.58,87969 +MSFT,2009-08-25 15:04,25,24.57,24.58,24.55,24.55,90230 +MSFT,2009-08-25 15:05,25,24.55,24.56,24.55,24.56,50218 +MSFT,2009-08-25 15:06,25,24.56,24.56,24.54,24.54,105892 +MSFT,2009-08-25 15:07,25,24.54,24.55,24.54,24.54,8912 +MSFT,2009-08-25 15:08,25,24.54,24.55,24.53,24.54,55056 +MSFT,2009-08-25 15:09,25,24.53,24.54,24.53,24.54,12439 +MSFT,2009-08-25 15:10,25,24.53,24.54,24.53,24.53,14280 +MSFT,2009-08-25 15:11,25,24.53,24.56,24.53,24.54,130055 +MSFT,2009-08-25 15:12,25,24.55,24.55,24.54,24.55,32736 +MSFT,2009-08-25 15:13,25,24.54,24.55,24.54,24.55,12265 +MSFT,2009-08-25 15:14,25,24.54,24.55,24.54,24.54,21541 +MSFT,2009-08-25 15:15,25,24.54,24.55,24.54,24.55,46154 +MSFT,2009-08-25 15:16,25,24.55,24.55,24.54,24.55,11018 +MSFT,2009-08-25 15:17,25,24.55,24.57,24.54,24.56,85618 +MSFT,2009-08-25 15:18,25,24.57,24.57,24.56,24.57,7932 +MSFT,2009-08-25 15:19,25,24.56,24.58,24.56,24.57,77189 +MSFT,2009-08-25 15:20,25,24.57,24.59,24.57,24.57,278635 +MSFT,2009-08-25 15:21,25,24.57,24.6,24.57,24.58,371462 +MSFT,2009-08-25 15:22,25,24.57,24.6,24.57,24.6,147827 +MSFT,2009-08-25 15:23,25,24.59,24.65,24.59,24.64,265051 +MSFT,2009-08-25 15:24,25,24.65,24.65,24.6,24.61,367286 +MSFT,2009-08-25 15:25,25,24.61,24.62,24.6,24.61,146830 +MSFT,2009-08-25 15:26,25,24.61,24.62,24.61,24.61,13198 +MSFT,2009-08-25 15:27,25,24.62,24.64,24.61,24.63,96737 +MSFT,2009-08-25 15:28,25,24.63,24.64,24.61,24.63,223601 +MSFT,2009-08-25 15:29,25,24.63,24.64,24.63,24.64,98442 +MSFT,2009-08-25 15:30,25,24.64,24.64,24.57,24.57,421700 +MSFT,2009-08-25 15:31,25,24.57,24.6,24.55,24.6,184874 +MSFT,2009-08-25 15:32,25,24.6,24.62,24.59,24.59,154625 +MSFT,2009-08-25 15:33,25,24.59,24.62,24.59,24.6,169855 +MSFT,2009-08-25 15:34,25,24.6,24.61,24.57,24.61,141943 +MSFT,2009-08-25 15:35,25,24.6,24.63,24.58,24.59,327911 +MSFT,2009-08-25 15:36,25,24.61,24.63,24.59,24.62,111978 +MSFT,2009-08-25 15:37,25,24.63,24.65,24.61,24.63,218803 +MSFT,2009-08-25 15:38,25,24.63,24.66,24.63,24.66,101538 +MSFT,2009-08-25 15:39,25,24.66,24.67,24.64,24.67,222233 +MSFT,2009-08-25 15:40,25,24.67,24.68,24.63,24.65,225065 +MSFT,2009-08-25 15:41,25,24.64,24.67,24.64,24.66,105421 +MSFT,2009-08-25 15:42,25,24.67,24.67,24.66,24.67,82453 +MSFT,2009-08-25 15:43,25,24.67,24.68,24.64,24.64,112363 +MSFT,2009-08-25 15:44,25,24.65,24.65,24.63,24.63,49300 +MSFT,2009-08-25 15:45,25,24.63,24.63,24.61,24.61,73083 +MSFT,2009-08-25 15:46,25,24.61,24.63,24.6,24.62,267057 +MSFT,2009-08-25 15:47,25,24.63,24.64,24.62,24.63,99136 +MSFT,2009-08-25 15:48,25,24.63,24.64,24.61,24.62,139851 +MSFT,2009-08-25 15:49,25,24.63,24.63,24.6,24.63,328852 +MSFT,2009-08-25 15:50,25,24.63,24.64,24.6,24.62,491656 +MSFT,2009-08-25 15:51,25,24.62,24.68,24.61,24.67,187930 +MSFT,2009-08-25 15:52,25,24.68,24.7,24.66,24.66,255615 +MSFT,2009-08-25 15:53,25,24.66,24.66,24.65,24.65,273574 +MSFT,2009-08-25 15:54,25,24.65,24.66,24.64,24.65,238984 +MSFT,2009-08-25 15:55,25,24.64,24.68,24.63,24.67,368702 +MSFT,2009-08-25 15:56,25,24.67,24.68,24.66,24.66,119688 +MSFT,2009-08-25 15:57,25,24.67,24.67,24.64,24.65,421472 +MSFT,2009-08-25 15:58,25,24.65,24.66,24.63,24.63,366492 +MSFT,2009-08-25 15:59,25,24.64,24.64,24.63,24.64,219329 +MSFT,2009-08-25 16:00,25,24.63,24.65,24.63,24.64,1297302 +MSFT,2009-08-26 09:30,26,24.59,24.61,24.54,24.56,604244 +MSFT,2009-08-26 09:31,26,24.56,24.58,24.51,24.53,69420 +MSFT,2009-08-26 09:32,26,24.52,24.6,24.52,24.6,148758 +MSFT,2009-08-26 09:33,26,24.59,24.61,24.59,24.6,128120 +MSFT,2009-08-26 09:34,26,24.6,24.63,24.56,24.58,262751 +MSFT,2009-08-26 09:35,26,24.58,24.59,24.48,24.54,237371 +MSFT,2009-08-26 09:36,26,24.54,24.59,24.51,24.52,179257 +MSFT,2009-08-26 09:37,26,24.52,24.57,24.51,24.52,93881 +MSFT,2009-08-26 09:38,26,24.52,24.57,24.51,24.56,344997 +MSFT,2009-08-26 09:39,26,24.57,24.61,24.54,24.6,167378 +MSFT,2009-08-26 09:40,26,24.59,24.61,24.52,24.53,250465 +MSFT,2009-08-26 09:41,26,24.54,24.55,24.51,24.54,59999 +MSFT,2009-08-26 09:42,26,24.53,24.55,24.51,24.54,170497 +MSFT,2009-08-26 09:43,26,24.54,24.54,24.47,24.51,253630 +MSFT,2009-08-26 09:44,26,24.52,24.54,24.51,24.53,176130 +MSFT,2009-08-26 09:45,26,24.52,24.52,24.47,24.5,145215 +MSFT,2009-08-26 09:46,26,24.51,24.56,24.5,24.53,174772 +MSFT,2009-08-26 09:47,26,24.53,24.56,24.53,24.55,80792 +MSFT,2009-08-26 09:48,26,24.54,24.55,24.51,24.52,199389 +MSFT,2009-08-26 09:49,26,24.51,24.56,24.51,24.55,200512 +MSFT,2009-08-26 09:50,26,24.56,24.56,24.55,24.55,32407 +MSFT,2009-08-26 09:51,26,24.56,24.56,24.52,24.53,221706 +MSFT,2009-08-26 09:52,26,24.53,24.55,24.49,24.5,305628 +MSFT,2009-08-26 09:53,26,24.5,24.51,24.49,24.51,161583 +MSFT,2009-08-26 09:54,26,24.52,24.58,24.51,24.58,154789 +MSFT,2009-08-26 09:55,26,24.58,24.58,24.56,24.56,38978 +MSFT,2009-08-26 09:56,26,24.56,24.57,24.56,24.57,60320 +MSFT,2009-08-26 09:57,26,24.57,24.59,24.55,24.57,119531 +MSFT,2009-08-26 09:58,26,24.57,24.59,24.55,24.55,98583 +MSFT,2009-08-26 09:59,26,24.55,24.58,24.55,24.55,97841 +MSFT,2009-08-26 10:00,26,24.56,24.63,24.56,24.62,482401 +MSFT,2009-08-26 10:01,26,24.63,24.64,24.6,24.62,82543 +MSFT,2009-08-26 10:02,26,24.62,24.63,24.58,24.61,104803 +MSFT,2009-08-26 10:03,26,24.6,24.62,24.59,24.6,57507 +MSFT,2009-08-26 10:04,26,24.6,24.62,24.58,24.61,111491 +MSFT,2009-08-26 10:05,26,24.61,24.65,24.61,24.62,171659 +MSFT,2009-08-26 10:06,26,24.62,24.68,24.62,24.67,177390 +MSFT,2009-08-26 10:07,26,24.66,24.69,24.66,24.67,37928 +MSFT,2009-08-26 10:08,26,24.67,24.69,24.65,24.66,107160 +MSFT,2009-08-26 10:09,26,24.66,24.67,24.64,24.64,89194 +MSFT,2009-08-26 10:10,26,24.65,24.67,24.64,24.66,88240 +MSFT,2009-08-26 10:11,26,24.65,24.67,24.64,24.66,70560 +MSFT,2009-08-26 10:12,26,24.66,24.67,24.64,24.66,43128 +MSFT,2009-08-26 10:13,26,24.66,24.67,24.63,24.67,94053 +MSFT,2009-08-26 10:14,26,24.67,24.73,24.66,24.69,222058 +MSFT,2009-08-26 10:15,26,24.69,24.75,24.69,24.71,221444 +MSFT,2009-08-26 10:16,26,24.71,24.75,24.71,24.73,80011 +MSFT,2009-08-26 10:17,26,24.73,24.75,24.73,24.73,103186 +MSFT,2009-08-26 10:18,26,24.74,24.74,24.71,24.71,46165 +MSFT,2009-08-26 10:19,26,24.72,24.73,24.69,24.69,158791 +MSFT,2009-08-26 10:20,26,24.69,24.74,24.69,24.71,159892 +MSFT,2009-08-26 10:21,26,24.71,24.74,24.69,24.72,192234 +MSFT,2009-08-26 10:22,26,24.71,24.73,24.69,24.7,159424 +MSFT,2009-08-26 10:23,26,24.69,24.73,24.68,24.68,97318 +MSFT,2009-08-26 10:24,26,24.68,24.72,24.68,24.68,150882 +MSFT,2009-08-26 10:25,26,24.69,24.7,24.67,24.67,138022 +MSFT,2009-08-26 10:26,26,24.67,24.69,24.64,24.65,331606 +MSFT,2009-08-26 10:27,26,24.64,24.65,24.6,24.61,236810 +MSFT,2009-08-26 10:28,26,24.6,24.63,24.6,24.61,108922 +MSFT,2009-08-26 10:29,26,24.61,24.62,24.59,24.6,135437 +MSFT,2009-08-26 10:30,26,24.61,24.64,24.58,24.6,247558 +MSFT,2009-08-26 10:31,26,24.6,24.62,24.59,24.61,63850 +MSFT,2009-08-26 10:32,26,24.62,24.63,24.6,24.63,53914 +MSFT,2009-08-26 10:33,26,24.62,24.64,24.62,24.64,43545 +MSFT,2009-08-26 10:34,26,24.63,24.67,24.63,24.64,124958 +MSFT,2009-08-26 10:35,26,24.65,24.67,24.64,24.64,91094 +MSFT,2009-08-26 10:36,26,24.64,24.65,24.62,24.62,83637 +MSFT,2009-08-26 10:37,26,24.62,24.64,24.62,24.63,115525 +MSFT,2009-08-26 10:38,26,24.63,24.64,24.61,24.62,35348 +MSFT,2009-08-26 10:39,26,24.61,24.62,24.6,24.61,19380 +MSFT,2009-08-26 10:40,26,24.6,24.63,24.6,24.6,81815 +MSFT,2009-08-26 10:41,26,24.6,24.61,24.6,24.61,20338 +MSFT,2009-08-26 10:42,26,24.6,24.61,24.57,24.58,58298 +MSFT,2009-08-26 10:43,26,24.58,24.59,24.57,24.57,78902 +MSFT,2009-08-26 10:44,26,24.58,24.58,24.55,24.55,91453 +MSFT,2009-08-26 10:45,26,24.55,24.57,24.55,24.55,119943 +MSFT,2009-08-26 10:46,26,24.55,24.57,24.55,24.56,29170 +MSFT,2009-08-26 10:47,26,24.56,24.56,24.55,24.56,99124 +MSFT,2009-08-26 10:48,26,24.55,24.56,24.55,24.55,198856 +MSFT,2009-08-26 10:49,26,24.56,24.57,24.55,24.55,65218 +MSFT,2009-08-26 10:50,26,24.55,24.58,24.55,24.55,233126 +MSFT,2009-08-26 10:51,26,24.56,24.56,24.55,24.56,4238 +MSFT,2009-08-26 10:52,26,24.55,24.58,24.55,24.57,183722 +MSFT,2009-08-26 10:53,26,24.57,24.59,24.55,24.58,157718 +MSFT,2009-08-26 10:54,26,24.58,24.58,24.56,24.57,78918 +MSFT,2009-08-26 10:55,26,24.58,24.58,24.57,24.57,16475 +MSFT,2009-08-26 10:56,26,24.57,24.58,24.56,24.57,44646 +MSFT,2009-08-26 10:57,26,24.57,24.6,24.57,24.58,163448 +MSFT,2009-08-26 10:58,26,24.58,24.58,24.55,24.57,59894 +MSFT,2009-08-26 10:59,26,24.56,24.58,24.55,24.56,87345 +MSFT,2009-08-26 11:00,26,24.57,24.57,24.56,24.56,12139 +MSFT,2009-08-26 11:01,26,24.56,24.57,24.55,24.55,19236 +MSFT,2009-08-26 11:02,26,24.55,24.56,24.55,24.55,127183 +MSFT,2009-08-26 11:03,26,24.55,24.58,24.54,24.55,197298 +MSFT,2009-08-26 11:04,26,24.55,24.56,24.54,24.54,29495 +MSFT,2009-08-26 11:05,26,24.54,24.55,24.49,24.5,298502 +MSFT,2009-08-26 11:06,26,24.5,24.53,24.49,24.52,317386 +MSFT,2009-08-26 11:07,26,24.52,24.55,24.52,24.54,106031 +MSFT,2009-08-26 11:08,26,24.54,24.55,24.51,24.51,107178 +MSFT,2009-08-26 11:09,26,24.51,24.53,24.51,24.51,185892 +MSFT,2009-08-26 11:10,26,24.51,24.53,24.51,24.51,158172 +MSFT,2009-08-26 11:11,26,24.53,24.53,24.51,24.52,126782 +MSFT,2009-08-26 11:12,26,24.51,24.54,24.51,24.53,95782 +MSFT,2009-08-26 11:13,26,24.53,24.56,24.53,24.55,126551 +MSFT,2009-08-26 11:14,26,24.55,24.56,24.54,24.55,151810 +MSFT,2009-08-26 11:15,26,24.55,24.57,24.55,24.57,99914 +MSFT,2009-08-26 11:16,26,24.56,24.58,24.56,24.58,32866 +MSFT,2009-08-26 11:17,26,24.58,24.58,24.55,24.55,73461 +MSFT,2009-08-26 11:18,26,24.55,24.56,24.54,24.55,91852 +MSFT,2009-08-26 11:19,26,24.56,24.56,24.54,24.55,228276 +MSFT,2009-08-26 11:20,26,24.54,24.56,24.53,24.54,54939 +MSFT,2009-08-26 11:21,26,24.53,24.53,24.5,24.51,92902 +MSFT,2009-08-26 11:22,26,24.51,24.52,24.51,24.52,76225 +MSFT,2009-08-26 11:23,26,24.52,24.52,24.5,24.51,340154 +MSFT,2009-08-26 11:24,26,24.52,24.53,24.51,24.52,263377 +MSFT,2009-08-26 11:25,26,24.53,24.55,24.52,24.53,121751 +MSFT,2009-08-26 11:26,26,24.54,24.54,24.53,24.53,24040 +MSFT,2009-08-26 11:27,26,24.53,24.55,24.52,24.55,127802 +MSFT,2009-08-26 11:28,26,24.55,24.56,24.54,24.55,91680 +MSFT,2009-08-26 11:29,26,24.55,24.56,24.51,24.52,41047 +MSFT,2009-08-26 11:30,26,24.52,24.52,24.51,24.51,37992 +MSFT,2009-08-26 11:31,26,24.51,24.52,24.5,24.51,80617 +MSFT,2009-08-26 11:32,26,24.5,24.53,24.5,24.51,83585 +MSFT,2009-08-26 11:33,26,24.51,24.54,24.51,24.53,48528 +MSFT,2009-08-26 11:34,26,24.54,24.54,24.52,24.53,48506 +MSFT,2009-08-26 11:35,26,24.52,24.52,24.5,24.51,89907 +MSFT,2009-08-26 11:36,26,24.5,24.52,24.5,24.51,16690 +MSFT,2009-08-26 11:37,26,24.52,24.52,24.5,24.5,95939 +MSFT,2009-08-26 11:38,26,24.51,24.51,24.47,24.49,243447 +MSFT,2009-08-26 11:39,26,24.5,24.52,24.49,24.52,67742 +MSFT,2009-08-26 11:40,26,24.51,24.52,24.51,24.52,51713 +MSFT,2009-08-26 11:41,26,24.52,24.53,24.52,24.53,28763 +MSFT,2009-08-26 11:42,26,24.52,24.53,24.51,24.52,32850 +MSFT,2009-08-26 11:43,26,24.52,24.53,24.51,24.51,43250 +MSFT,2009-08-26 11:44,26,24.51,24.52,24.5,24.5,43656 +MSFT,2009-08-26 11:45,26,24.5,24.51,24.5,24.5,22159 +MSFT,2009-08-26 11:46,26,24.51,24.51,24.5,24.5,23085 +MSFT,2009-08-26 11:47,26,24.5,24.51,24.5,24.5,20607 +MSFT,2009-08-26 11:48,26,24.5,24.52,24.5,24.51,41201 +MSFT,2009-08-26 11:49,26,24.51,24.52,24.51,24.51,15317 +MSFT,2009-08-26 11:50,26,24.52,24.54,24.51,24.53,58614 +MSFT,2009-08-26 11:51,26,24.53,24.54,24.52,24.53,27974 +MSFT,2009-08-26 11:52,26,24.53,24.54,24.52,24.53,28496 +MSFT,2009-08-26 11:53,26,24.54,24.54,24.53,24.54,9484 +MSFT,2009-08-26 11:54,26,24.54,24.54,24.53,24.54,7394 +MSFT,2009-08-26 11:55,26,24.53,24.53,24.51,24.52,96899 +MSFT,2009-08-26 11:56,26,24.52,24.52,24.51,24.52,24247 +MSFT,2009-08-26 11:57,26,24.52,24.53,24.5,24.51,143918 +MSFT,2009-08-26 11:58,26,24.51,24.51,24.5,24.5,56310 +MSFT,2009-08-26 11:59,26,24.5,24.52,24.5,24.5,80957 +MSFT,2009-08-26 12:00,26,24.5,24.51,24.48,24.48,122490 +MSFT,2009-08-26 12:01,26,24.48,24.5,24.48,24.5,73467 +MSFT,2009-08-26 12:02,26,24.49,24.5,24.49,24.49,13200 +MSFT,2009-08-26 12:03,26,24.5,24.5,24.49,24.49,80952 +MSFT,2009-08-26 12:04,26,24.49,24.5,24.48,24.49,73006 +MSFT,2009-08-26 12:05,26,24.49,24.5,24.48,24.49,24756 +MSFT,2009-08-26 12:06,26,24.49,24.5,24.49,24.49,13964 +MSFT,2009-08-26 12:07,26,24.49,24.5,24.48,24.49,61762 +MSFT,2009-08-26 12:08,26,24.5,24.5,24.49,24.49,43784 +MSFT,2009-08-26 12:09,26,24.5,24.5,24.49,24.49,23302 +MSFT,2009-08-26 12:10,26,24.49,24.51,24.49,24.51,59580 +MSFT,2009-08-26 12:11,26,24.51,24.51,24.5,24.51,21265 +MSFT,2009-08-26 12:12,26,24.52,24.54,24.51,24.53,27120 +MSFT,2009-08-26 12:13,26,24.53,24.55,24.53,24.53,82857 +MSFT,2009-08-26 12:14,26,24.53,24.54,24.53,24.53,5243 +MSFT,2009-08-26 12:15,26,24.54,24.54,24.53,24.53,14044 +MSFT,2009-08-26 12:16,26,24.53,24.53,24.52,24.53,9162 +MSFT,2009-08-26 12:17,26,24.52,24.53,24.5,24.51,61164 +MSFT,2009-08-26 12:18,26,24.5,24.52,24.5,24.52,42332 +MSFT,2009-08-26 12:19,26,24.51,24.54,24.51,24.53,61784 +MSFT,2009-08-26 12:20,26,24.54,24.55,24.53,24.54,65976 +MSFT,2009-08-26 12:21,26,24.54,24.55,24.53,24.53,12798 +MSFT,2009-08-26 12:22,26,24.54,24.54,24.52,24.53,64389 +MSFT,2009-08-26 12:23,26,24.53,24.54,24.52,24.52,91388 +MSFT,2009-08-26 12:24,26,24.53,24.53,24.52,24.53,4450 +MSFT,2009-08-26 12:25,26,24.52,24.53,24.52,24.53,11687 +MSFT,2009-08-26 12:26,26,24.52,24.53,24.52,24.53,17155 +MSFT,2009-08-26 12:27,26,24.52,24.53,24.5,24.5,88249 +MSFT,2009-08-26 12:28,26,24.51,24.51,24.5,24.5,7750 +MSFT,2009-08-26 12:29,26,24.5,24.52,24.5,24.51,38158 +MSFT,2009-08-26 12:30,26,24.51,24.64,24.5,24.51,73582 +MSFT,2009-08-26 12:31,26,24.52,24.52,24.5,24.51,44352 +MSFT,2009-08-26 12:32,26,24.51,24.51,24.5,24.51,52943 +MSFT,2009-08-26 12:33,26,24.52,24.52,24.5,24.51,50722 +MSFT,2009-08-26 12:34,26,24.51,24.52,24.5,24.51,133879 +MSFT,2009-08-26 12:35,26,24.52,24.53,24.51,24.52,78855 +MSFT,2009-08-26 12:36,26,24.52,24.53,24.51,24.51,13937 +MSFT,2009-08-26 12:37,26,24.52,24.52,24.5,24.51,23754 +MSFT,2009-08-26 12:38,26,24.5,24.51,24.5,24.51,34591 +MSFT,2009-08-26 12:39,26,24.5,24.51,24.5,24.51,7577 +MSFT,2009-08-26 12:40,26,24.5,24.51,24.5,24.51,6408 +MSFT,2009-08-26 12:41,26,24.5,24.51,24.5,24.5,6677 +MSFT,2009-08-26 12:42,26,24.51,24.51,24.5,24.51,14705 +MSFT,2009-08-26 12:43,26,24.5,24.51,24.5,24.5,49824 +MSFT,2009-08-26 12:44,26,24.5,24.51,24.5,24.5,148577 +MSFT,2009-08-26 12:45,26,24.51,24.51,24.5,24.5,9204 +MSFT,2009-08-26 12:46,26,24.5,24.51,24.5,24.5,19902 +MSFT,2009-08-26 12:47,26,24.51,24.51,24.5,24.51,15996 +MSFT,2009-08-26 12:48,26,24.51,24.51,24.5,24.5,20997 +MSFT,2009-08-26 12:49,26,24.5,24.51,24.5,24.5,26884 +MSFT,2009-08-26 12:50,26,24.51,24.51,24.5,24.5,82340 +MSFT,2009-08-26 12:51,26,24.5,24.51,24.5,24.5,8130 +MSFT,2009-08-26 12:52,26,24.5,24.51,24.5,24.5,56363 +MSFT,2009-08-26 12:53,26,24.5,24.51,24.5,24.51,12617 +MSFT,2009-08-26 12:54,26,24.5,24.52,24.5,24.52,60389 +MSFT,2009-08-26 12:55,26,24.51,24.52,24.49,24.5,83737 +MSFT,2009-08-26 12:56,26,24.5,24.52,24.49,24.52,88101 +MSFT,2009-08-26 12:57,26,24.51,24.53,24.51,24.53,41533 +MSFT,2009-08-26 12:58,26,24.53,24.53,24.52,24.52,41300 +MSFT,2009-08-26 12:59,26,24.52,24.53,24.51,24.52,24764 +MSFT,2009-08-26 13:00,26,24.51,24.53,24.51,24.53,32719 +MSFT,2009-08-26 13:01,26,24.53,24.53,24.52,24.52,6076 +MSFT,2009-08-26 13:02,26,24.52,24.53,24.52,24.53,31099 +MSFT,2009-08-26 13:03,26,24.52,24.53,24.51,24.51,24111 +MSFT,2009-08-26 13:04,26,24.51,24.52,24.5,24.5,29171 +MSFT,2009-08-26 13:05,26,24.5,24.51,24.49,24.49,74726 +MSFT,2009-08-26 13:06,26,24.49,24.5,24.49,24.5,18331 +MSFT,2009-08-26 13:07,26,24.49,24.5,24.49,24.5,16161 +MSFT,2009-08-26 13:08,26,24.49,24.5,24.49,24.5,32326 +MSFT,2009-08-26 13:09,26,24.5,24.5,24.49,24.49,50033 +MSFT,2009-08-26 13:10,26,24.49,24.51,24.49,24.5,106582 +MSFT,2009-08-26 13:11,26,24.51,24.51,24.5,24.5,88420 +MSFT,2009-08-26 13:12,26,24.5,24.5,24.49,24.49,8468 +MSFT,2009-08-26 13:13,26,24.49,24.5,24.49,24.5,18839 +MSFT,2009-08-26 13:14,26,24.49,24.5,24.49,24.49,70312 +MSFT,2009-08-26 13:15,26,24.49,24.5,24.48,24.5,127965 +MSFT,2009-08-26 13:16,26,24.49,24.51,24.49,24.51,51256 +MSFT,2009-08-26 13:17,26,24.51,24.51,24.49,24.49,38160 +MSFT,2009-08-26 13:18,26,24.49,24.5,24.48,24.49,132207 +MSFT,2009-08-26 13:19,26,24.48,24.5,24.48,24.49,54605 +MSFT,2009-08-26 13:20,26,24.49,24.5,24.49,24.5,12838 +MSFT,2009-08-26 13:21,26,24.5,24.5,24.49,24.5,42722 +MSFT,2009-08-26 13:22,26,24.49,24.5,24.49,24.5,19200 +MSFT,2009-08-26 13:23,26,24.49,24.5,24.49,24.5,31332 +MSFT,2009-08-26 13:24,26,24.5,24.51,24.5,24.51,41672 +MSFT,2009-08-26 13:25,26,24.5,24.51,24.5,24.51,46250 +MSFT,2009-08-26 13:26,26,24.5,24.51,24.5,24.51,6450 +MSFT,2009-08-26 13:27,26,24.51,24.51,24.5,24.5,17668 +MSFT,2009-08-26 13:28,26,24.5,24.52,24.5,24.51,56358 +MSFT,2009-08-26 13:29,26,24.5,24.51,24.5,24.51,19682 +MSFT,2009-08-26 13:30,26,24.5,24.51,24.5,24.5,21186 +MSFT,2009-08-26 13:31,26,24.51,24.51,24.5,24.5,13431 +MSFT,2009-08-26 13:32,26,24.5,24.51,24.5,24.5,15259 +MSFT,2009-08-26 13:33,26,24.51,24.51,24.5,24.51,7991 +MSFT,2009-08-26 13:34,26,24.51,24.51,24.5,24.51,45336 +MSFT,2009-08-26 13:35,26,24.51,24.52,24.51,24.52,24699 +MSFT,2009-08-26 13:36,26,24.51,24.52,24.51,24.52,15107 +MSFT,2009-08-26 13:37,26,24.51,24.52,24.49,24.52,134834 +MSFT,2009-08-26 13:38,26,24.51,24.52,24.51,24.52,53466 +MSFT,2009-08-26 13:39,26,24.51,24.54,24.51,24.52,95499 +MSFT,2009-08-26 13:40,26,24.52,24.53,24.52,24.53,38232 +MSFT,2009-08-26 13:41,26,24.53,24.53,24.51,24.52,202042 +MSFT,2009-08-26 13:42,26,24.52,24.53,24.51,24.51,84197 +MSFT,2009-08-26 13:43,26,24.51,24.52,24.5,24.51,94092 +MSFT,2009-08-26 13:44,26,24.52,24.52,24.51,24.51,9691 +MSFT,2009-08-26 13:45,26,24.52,24.52,24.5,24.5,51736 +MSFT,2009-08-26 13:46,26,24.51,24.51,24.5,24.5,7903 +MSFT,2009-08-26 13:47,26,24.5,24.51,24.5,24.5,35961 +MSFT,2009-08-26 13:48,26,24.51,24.52,24.5,24.5,58588 +MSFT,2009-08-26 13:49,26,24.51,24.51,24.5,24.5,47937 +MSFT,2009-08-26 13:50,26,24.51,24.51,24.5,24.51,18252 +MSFT,2009-08-26 13:51,26,24.5,24.51,24.49,24.49,61380 +MSFT,2009-08-26 13:52,26,24.5,24.5,24.49,24.49,56160 +MSFT,2009-08-26 13:53,26,24.49,24.5,24.49,24.49,68555 +MSFT,2009-08-26 13:54,26,24.49,24.5,24.49,24.49,9632 +MSFT,2009-08-26 13:55,26,24.49,24.5,24.49,24.49,9249 +MSFT,2009-08-26 13:56,26,24.5,24.52,24.49,24.52,120564 +MSFT,2009-08-26 13:57,26,24.52,24.53,24.5,24.51,226014 +MSFT,2009-08-26 13:58,26,24.51,24.55,24.51,24.54,245487 +MSFT,2009-08-26 13:59,26,24.54,24.58,24.53,24.58,154351 +MSFT,2009-08-26 14:00,26,24.58,24.59,24.55,24.56,238801 +MSFT,2009-08-26 14:01,26,24.56,24.56,24.55,24.56,21567 +MSFT,2009-08-26 14:02,26,24.55,24.56,24.54,24.54,43612 +MSFT,2009-08-26 14:03,26,24.54,24.55,24.54,24.54,7114 +MSFT,2009-08-26 14:04,26,24.55,24.55,24.52,24.53,73860 +MSFT,2009-08-26 14:05,26,24.53,24.54,24.53,24.53,27569 +MSFT,2009-08-26 14:06,26,24.54,24.54,24.53,24.54,16776 +MSFT,2009-08-26 14:07,26,24.53,24.55,24.53,24.54,111174 +MSFT,2009-08-26 14:08,26,24.55,24.56,24.54,24.56,66077 +MSFT,2009-08-26 14:09,26,24.56,24.56,24.54,24.54,48255 +MSFT,2009-08-26 14:10,26,24.54,24.55,24.53,24.54,23004 +MSFT,2009-08-26 14:11,26,24.53,24.55,24.53,24.54,43308 +MSFT,2009-08-26 14:12,26,24.55,24.55,24.54,24.55,15394 +MSFT,2009-08-26 14:13,26,24.54,24.55,24.54,24.55,29661 +MSFT,2009-08-26 14:14,26,24.54,24.56,24.54,24.56,40083 +MSFT,2009-08-26 14:15,26,24.56,24.56,24.55,24.56,8395 +MSFT,2009-08-26 14:16,26,24.56,24.56,24.54,24.54,102731 +MSFT,2009-08-26 14:17,26,24.53,24.54,24.53,24.54,31321 +MSFT,2009-08-26 14:18,26,24.54,24.55,24.53,24.55,61423 +MSFT,2009-08-26 14:19,26,24.55,24.56,24.54,24.56,14357 +MSFT,2009-08-26 14:20,26,24.56,24.56,24.55,24.56,6741 +MSFT,2009-08-26 14:21,26,24.55,24.56,24.55,24.55,5432 +MSFT,2009-08-26 14:22,26,24.55,24.58,24.55,24.58,87261 +MSFT,2009-08-26 14:23,26,24.58,24.58,24.53,24.53,68055 +MSFT,2009-08-26 14:24,26,24.53,24.54,24.52,24.54,89580 +MSFT,2009-08-26 14:25,26,24.53,24.54,24.52,24.52,18356 +MSFT,2009-08-26 14:26,26,24.53,24.55,24.52,24.53,89383 +MSFT,2009-08-26 14:27,26,24.54,24.54,24.51,24.52,173282 +MSFT,2009-08-26 14:28,26,24.51,24.53,24.51,24.52,88112 +MSFT,2009-08-26 14:29,26,24.52,24.52,24.51,24.51,40797 +MSFT,2009-08-26 14:30,26,24.52,24.52,24.51,24.51,17592 +MSFT,2009-08-26 14:31,26,24.51,24.53,24.51,24.53,40198 +MSFT,2009-08-26 14:32,26,24.53,24.55,24.53,24.55,39225 +MSFT,2009-08-26 14:33,26,24.54,24.55,24.5,24.5,124494 +MSFT,2009-08-26 14:34,26,24.51,24.51,24.5,24.51,17047 +MSFT,2009-08-26 14:35,26,24.51,24.51,24.5,24.5,40235 +MSFT,2009-08-26 14:36,26,24.51,24.52,24.5,24.52,58141 +MSFT,2009-08-26 14:37,26,24.52,24.52,24.5,24.51,48021 +MSFT,2009-08-26 14:38,26,24.5,24.51,24.5,24.51,21871 +MSFT,2009-08-26 14:39,26,24.5,24.52,24.5,24.52,41242 +MSFT,2009-08-26 14:40,26,24.52,24.52,24.51,24.52,25139 +MSFT,2009-08-26 14:41,26,24.51,24.52,24.51,24.52,65300 +MSFT,2009-08-26 14:42,26,24.53,24.53,24.51,24.51,54954 +MSFT,2009-08-26 14:43,26,24.52,24.52,24.51,24.52,23443 +MSFT,2009-08-26 14:44,26,24.51,24.53,24.51,24.53,35317 +MSFT,2009-08-26 14:45,26,24.53,24.54,24.52,24.54,30034 +MSFT,2009-08-26 14:46,26,24.53,24.58,24.53,24.55,225769 +MSFT,2009-08-26 14:47,26,24.55,24.56,24.55,24.56,24020 +MSFT,2009-08-26 14:48,26,24.55,24.57,24.55,24.56,36664 +MSFT,2009-08-26 14:49,26,24.57,24.57,24.54,24.55,124682 +MSFT,2009-08-26 14:50,26,24.54,24.55,24.54,24.54,15612 +MSFT,2009-08-26 14:51,26,24.55,24.55,24.52,24.52,104665 +MSFT,2009-08-26 14:52,26,24.53,24.53,24.51,24.52,35560 +MSFT,2009-08-26 14:53,26,24.51,24.52,24.49,24.5,120235 +MSFT,2009-08-26 14:54,26,24.49,24.51,24.49,24.5,166651 +MSFT,2009-08-26 14:55,26,24.5,24.5,24.47,24.47,66047 +MSFT,2009-08-26 14:56,26,24.47,24.49,24.45,24.47,176267 +MSFT,2009-08-26 14:57,26,24.47,24.48,24.45,24.45,110046 +MSFT,2009-08-26 14:58,26,24.45,24.46,24.42,24.44,141164 +MSFT,2009-08-26 14:59,26,24.44,24.45,24.44,24.44,29783 +MSFT,2009-08-26 15:00,26,24.45,24.45,24.42,24.42,49063 +MSFT,2009-08-26 15:01,26,24.42,24.44,24.42,24.42,94557 +MSFT,2009-08-26 15:02,26,24.43,24.46,24.42,24.45,147872 +MSFT,2009-08-26 15:03,26,24.46,24.46,24.43,24.45,116499 +MSFT,2009-08-26 15:04,26,24.46,24.48,24.44,24.45,123805 +MSFT,2009-08-26 15:05,26,24.44,24.45,24.43,24.43,135025 +MSFT,2009-08-26 15:06,26,24.42,24.43,24.42,24.43,13180 +MSFT,2009-08-26 15:07,26,24.43,24.44,24.42,24.44,39705 +MSFT,2009-08-26 15:08,26,24.43,24.44,24.43,24.43,12916 +MSFT,2009-08-26 15:09,26,24.44,24.44,24.43,24.43,22901 +MSFT,2009-08-26 15:10,26,24.44,24.44,24.42,24.43,75078 +MSFT,2009-08-26 15:11,26,24.42,24.44,24.42,24.43,98209 +MSFT,2009-08-26 15:12,26,24.42,24.44,24.42,24.44,52279 +MSFT,2009-08-26 15:13,26,24.44,24.44,24.42,24.43,67379 +MSFT,2009-08-26 15:14,26,24.43,24.46,24.43,24.46,138878 +MSFT,2009-08-26 15:15,26,24.46,24.46,24.45,24.45,65250 +MSFT,2009-08-26 15:16,26,24.46,24.48,24.45,24.46,112623 +MSFT,2009-08-26 15:17,26,24.46,24.46,24.45,24.45,38491 +MSFT,2009-08-26 15:18,26,24.45,24.46,24.44,24.44,76462 +MSFT,2009-08-26 15:19,26,24.45,24.46,24.44,24.45,58894 +MSFT,2009-08-26 15:20,26,24.46,24.5,24.45,24.48,182843 +MSFT,2009-08-26 15:21,26,24.47,24.49,24.47,24.49,100635 +MSFT,2009-08-26 15:22,26,24.48,24.49,24.48,24.48,15863 +MSFT,2009-08-26 15:23,26,24.49,24.49,24.47,24.47,54492 +MSFT,2009-08-26 15:24,26,24.48,24.48,24.46,24.46,31396 +MSFT,2009-08-26 15:25,26,24.47,24.47,24.46,24.46,13849 +MSFT,2009-08-26 15:26,26,24.47,24.48,24.46,24.48,44078 +MSFT,2009-08-26 15:27,26,24.48,24.51,24.47,24.49,248116 +MSFT,2009-08-26 15:28,26,24.5,24.5,24.44,24.45,205703 +MSFT,2009-08-26 15:29,26,24.46,24.46,24.44,24.45,61146 +MSFT,2009-08-26 15:30,26,24.44,24.46,24.43,24.46,113870 +MSFT,2009-08-26 15:31,26,24.45,24.46,24.43,24.46,178267 +MSFT,2009-08-26 15:32,26,24.45,24.49,24.45,24.48,83297 +MSFT,2009-08-26 15:33,26,24.48,24.5,24.47,24.47,179902 +MSFT,2009-08-26 15:34,26,24.47,24.48,24.45,24.46,61250 +MSFT,2009-08-26 15:35,26,24.46,24.47,24.46,24.47,29630 +MSFT,2009-08-26 15:36,26,24.47,24.47,24.45,24.45,69318 +MSFT,2009-08-26 15:37,26,24.45,24.46,24.45,24.45,11790 +MSFT,2009-08-26 15:38,26,24.45,24.46,24.44,24.45,47393 +MSFT,2009-08-26 15:39,26,24.45,24.47,24.44,24.47,104417 +MSFT,2009-08-26 15:40,26,24.47,24.47,24.46,24.46,18450 +MSFT,2009-08-26 15:41,26,24.47,24.47,24.45,24.46,74809 +MSFT,2009-08-26 15:42,26,24.45,24.46,24.44,24.44,68077 +MSFT,2009-08-26 15:43,26,24.45,24.46,24.45,24.46,77751 +MSFT,2009-08-26 15:44,26,24.46,24.46,24.45,24.45,40765 +MSFT,2009-08-26 15:45,26,24.46,24.5,24.46,24.47,342435 +MSFT,2009-08-26 15:46,26,24.47,24.47,24.44,24.45,313183 +MSFT,2009-08-26 15:47,26,24.46,24.46,24.45,24.46,105648 +MSFT,2009-08-26 15:48,26,24.46,24.47,24.45,24.47,145438 +MSFT,2009-08-26 15:49,26,24.47,24.48,24.45,24.46,525802 +MSFT,2009-08-26 15:50,26,24.46,24.51,24.46,24.5,255579 +MSFT,2009-08-26 15:51,26,24.51,24.55,24.5,24.53,281640 +MSFT,2009-08-26 15:52,26,24.52,24.54,24.52,24.54,106779 +MSFT,2009-08-26 15:53,26,24.54,24.55,24.51,24.51,311825 +MSFT,2009-08-26 15:54,26,24.52,24.55,24.51,24.53,263496 +MSFT,2009-08-26 15:55,26,24.53,24.53,24.52,24.52,97498 +MSFT,2009-08-26 15:56,26,24.52,24.55,24.52,24.54,449277 +MSFT,2009-08-26 15:57,26,24.54,24.55,24.53,24.54,266020 +MSFT,2009-08-26 15:58,26,24.54,24.54,24.51,24.51,283857 +MSFT,2009-08-26 15:59,26,24.52,24.54,24.51,24.54,457982 +MSFT,2009-08-26 16:00,26,24.54,24.55,24.53,24.55,935669 +MSFT,2009-08-27 09:30,27,24.41,24.44,24.4,24.43,912824 +MSFT,2009-08-27 09:31,27,24.42,24.49,24.42,24.48,212979 +MSFT,2009-08-27 09:32,27,24.47,24.5,24.46,24.5,190736 +MSFT,2009-08-27 09:33,27,24.49,24.5,24.47,24.5,123977 +MSFT,2009-08-27 09:34,27,24.5,24.5,24.46,24.46,100348 +MSFT,2009-08-27 09:35,27,24.46,24.5,24.45,24.49,164204 +MSFT,2009-08-27 09:36,27,24.49,24.53,24.48,24.48,128013 +MSFT,2009-08-27 09:37,27,24.48,24.53,24.47,24.53,50233 +MSFT,2009-08-27 09:38,27,24.52,24.58,24.52,24.57,111696 +MSFT,2009-08-27 09:39,27,24.57,24.58,24.51,24.53,144488 +MSFT,2009-08-27 09:40,27,24.54,24.55,24.47,24.52,171016 +MSFT,2009-08-27 09:41,27,24.52,24.52,24.48,24.49,134517 +MSFT,2009-08-27 09:42,27,24.5,24.53,24.49,24.53,182668 +MSFT,2009-08-27 09:43,27,24.52,24.53,24.48,24.48,52498 +MSFT,2009-08-27 09:44,27,24.49,24.5,24.45,24.5,154759 +MSFT,2009-08-27 09:45,27,24.49,24.49,24.42,24.45,234357 +MSFT,2009-08-27 09:46,27,24.45,24.49,24.45,24.48,139049 +MSFT,2009-08-27 09:47,27,24.48,24.5,24.47,24.49,85957 +MSFT,2009-08-27 09:48,27,24.49,24.53,24.49,24.52,155232 +MSFT,2009-08-27 09:49,27,24.52,24.53,24.47,24.47,79927 +MSFT,2009-08-27 09:50,27,24.48,24.48,24.44,24.45,212486 +MSFT,2009-08-27 09:51,27,24.45,24.46,24.43,24.44,163206 +MSFT,2009-08-27 09:52,27,24.44,24.45,24.43,24.44,37943 +MSFT,2009-08-27 09:53,27,24.43,24.44,24.43,24.43,109798 +MSFT,2009-08-27 09:54,27,24.43,24.46,24.42,24.45,170925 +MSFT,2009-08-27 09:55,27,24.46,24.48,24.46,24.47,70099 +MSFT,2009-08-27 09:56,27,24.47,24.48,24.46,24.48,68319 +MSFT,2009-08-27 09:57,27,24.48,24.49,24.47,24.47,76840 +MSFT,2009-08-27 09:58,27,24.47,24.48,24.46,24.46,162289 +MSFT,2009-08-27 09:59,27,24.46,24.47,24.43,24.43,214516 +MSFT,2009-08-27 10:00,27,24.43,24.43,24.36,24.37,212757 +MSFT,2009-08-27 10:01,27,24.38,24.4,24.35,24.36,191855 +MSFT,2009-08-27 10:02,27,24.37,24.39,24.35,24.38,306855 +MSFT,2009-08-27 10:03,27,24.39,24.4,24.38,24.39,299205 +MSFT,2009-08-27 10:04,27,24.38,24.39,24.36,24.37,96531 +MSFT,2009-08-27 10:05,27,24.38,24.38,24.35,24.36,135555 +MSFT,2009-08-27 10:06,27,24.37,24.39,24.36,24.38,168841 +MSFT,2009-08-27 10:07,27,24.38,24.38,24.33,24.35,179365 +MSFT,2009-08-27 10:08,27,24.35,24.38,24.34,24.37,129993 +MSFT,2009-08-27 10:09,27,24.37,24.39,24.36,24.36,99928 +MSFT,2009-08-27 10:10,27,24.36,24.37,24.34,24.37,97400 +MSFT,2009-08-27 10:11,27,24.37,24.4,24.36,24.37,115399 +MSFT,2009-08-27 10:12,27,24.37,24.37,24.35,24.36,66904 +MSFT,2009-08-27 10:13,27,24.37,24.4,24.35,24.4,117754 +MSFT,2009-08-27 10:14,27,24.4,24.4,24.37,24.37,85872 +MSFT,2009-08-27 10:15,27,24.37,24.38,24.37,24.37,34051 +MSFT,2009-08-27 10:16,27,24.37,24.38,24.36,24.37,68449 +MSFT,2009-08-27 10:17,27,24.38,24.38,24.37,24.37,15776 +MSFT,2009-08-27 10:18,27,24.38,24.38,24.37,24.37,28585 +MSFT,2009-08-27 10:19,27,24.37,24.4,24.37,24.37,204285 +MSFT,2009-08-27 10:20,27,24.38,24.38,24.37,24.37,27400 +MSFT,2009-08-27 10:21,27,24.38,24.38,24.36,24.37,68192 +MSFT,2009-08-27 10:22,27,24.37,24.39,24.36,24.38,123507 +MSFT,2009-08-27 10:23,27,24.38,24.39,24.37,24.37,75519 +MSFT,2009-08-27 10:24,27,24.37,24.38,24.36,24.37,113602 +MSFT,2009-08-27 10:25,27,24.38,24.38,24.36,24.37,49037 +MSFT,2009-08-27 10:26,27,24.37,24.38,24.36,24.36,19102 +MSFT,2009-08-27 10:27,27,24.36,24.39,24.36,24.38,88576 +MSFT,2009-08-27 10:28,27,24.38,24.39,24.38,24.38,12229 +MSFT,2009-08-27 10:29,27,24.39,24.4,24.38,24.4,120627 +MSFT,2009-08-27 10:30,27,24.39,24.41,24.39,24.41,34980 +MSFT,2009-08-27 10:31,27,24.41,24.43,24.4,24.41,134421 +MSFT,2009-08-27 10:32,27,24.41,24.43,24.41,24.42,156401 +MSFT,2009-08-27 10:33,27,24.42,24.43,24.42,24.43,29143 +MSFT,2009-08-27 10:34,27,24.42,24.43,24.41,24.41,76305 +MSFT,2009-08-27 10:35,27,24.41,24.42,24.4,24.4,111361 +MSFT,2009-08-27 10:36,27,24.4,24.4,24.39,24.39,132722 +MSFT,2009-08-27 10:37,27,24.39,24.4,24.39,24.39,143760 +MSFT,2009-08-27 10:38,27,24.4,24.4,24.38,24.39,99448 +MSFT,2009-08-27 10:39,27,24.4,24.4,24.39,24.4,47992 +MSFT,2009-08-27 10:40,27,24.4,24.4,24.37,24.38,119401 +MSFT,2009-08-27 10:41,27,24.38,24.38,24.36,24.37,55896 +MSFT,2009-08-27 10:42,27,24.37,24.39,24.36,24.38,36717 +MSFT,2009-08-27 10:43,27,24.39,24.4,24.38,24.39,53362 +MSFT,2009-08-27 10:44,27,24.39,24.4,24.39,24.4,8750 +MSFT,2009-08-27 10:45,27,24.39,24.4,24.36,24.37,52812 +MSFT,2009-08-27 10:46,27,24.38,24.38,24.36,24.37,14018 +MSFT,2009-08-27 10:47,27,24.37,24.37,24.35,24.36,147746 +MSFT,2009-08-27 10:48,27,24.36,24.36,24.34,24.35,44805 +MSFT,2009-08-27 10:49,27,24.34,24.35,24.33,24.35,162342 +MSFT,2009-08-27 10:50,27,24.35,24.36,24.33,24.36,74983 +MSFT,2009-08-27 10:51,27,24.35,24.37,24.35,24.35,78563 +MSFT,2009-08-27 10:52,27,24.35,24.35,24.32,24.33,160170 +MSFT,2009-08-27 10:53,27,24.33,24.33,24.32,24.32,20036 +MSFT,2009-08-27 10:54,27,24.32,24.33,24.32,24.32,26713 +MSFT,2009-08-27 10:55,27,24.32,24.34,24.32,24.33,18730 +MSFT,2009-08-27 10:56,27,24.33,24.34,24.32,24.32,46410 +MSFT,2009-08-27 10:57,27,24.33,24.33,24.32,24.33,159074 +MSFT,2009-08-27 10:58,27,24.32,24.33,24.32,24.32,16732 +MSFT,2009-08-27 10:59,27,24.32,24.33,24.31,24.31,50946 +MSFT,2009-08-27 11:00,27,24.31,24.31,24.3,24.3,113842 +MSFT,2009-08-27 11:01,27,24.3,24.32,24.3,24.31,182257 +MSFT,2009-08-27 11:02,27,24.31,24.31,24.3,24.3,28016 +MSFT,2009-08-27 11:03,27,24.3,24.33,24.3,24.32,100148 +MSFT,2009-08-27 11:04,27,24.32,24.34,24.32,24.34,43419 +MSFT,2009-08-27 11:05,27,24.33,24.36,24.33,24.34,69218 +MSFT,2009-08-27 11:06,27,24.35,24.35,24.34,24.34,6901 +MSFT,2009-08-27 11:07,27,24.34,24.35,24.34,24.34,11631 +MSFT,2009-08-27 11:08,27,24.34,24.34,24.32,24.32,92062 +MSFT,2009-08-27 11:09,27,24.32,24.37,24.32,24.36,72889 +MSFT,2009-08-27 11:10,27,24.36,24.37,24.36,24.37,30008 +MSFT,2009-08-27 11:11,27,24.36,24.37,24.35,24.37,81278 +MSFT,2009-08-27 11:12,27,24.37,24.39,24.37,24.39,74689 +MSFT,2009-08-27 11:13,27,24.38,24.39,24.37,24.38,53082 +MSFT,2009-08-27 11:14,27,24.37,24.39,24.37,24.39,41008 +MSFT,2009-08-27 11:15,27,24.39,24.39,24.37,24.37,46185 +MSFT,2009-08-27 11:16,27,24.37,24.39,24.35,24.35,89991 +MSFT,2009-08-27 11:17,27,24.35,24.36,24.35,24.35,28997 +MSFT,2009-08-27 11:18,27,24.35,24.36,24.35,24.35,12812 +MSFT,2009-08-27 11:19,27,24.35,24.36,24.34,24.34,33877 +MSFT,2009-08-27 11:20,27,24.34,24.35,24.32,24.32,44766 +MSFT,2009-08-27 11:21,27,24.32,24.33,24.32,24.33,7680 +MSFT,2009-08-27 11:22,27,24.32,24.33,24.31,24.31,53929 +MSFT,2009-08-27 11:23,27,24.31,24.32,24.31,24.31,24836 +MSFT,2009-08-27 11:24,27,24.31,24.34,24.31,24.34,73819 +MSFT,2009-08-27 11:25,27,24.34,24.35,24.33,24.35,24362 +MSFT,2009-08-27 11:26,27,24.34,24.35,24.33,24.34,77057 +MSFT,2009-08-27 11:27,27,24.33,24.34,24.33,24.34,7490 +MSFT,2009-08-27 11:28,27,24.34,24.36,24.34,24.36,68780 +MSFT,2009-08-27 11:29,27,24.35,24.35,24.33,24.33,111584 +MSFT,2009-08-27 11:30,27,24.33,24.35,24.33,24.33,76822 +MSFT,2009-08-27 11:31,27,24.33,24.36,24.33,24.35,140072 +MSFT,2009-08-27 11:32,27,24.36,24.36,24.35,24.35,98523 +MSFT,2009-08-27 11:33,27,24.35,24.36,24.35,24.36,20658 +MSFT,2009-08-27 11:34,27,24.35,24.36,24.35,24.35,22216 +MSFT,2009-08-27 11:35,27,24.35,24.36,24.35,24.35,13822 +MSFT,2009-08-27 11:36,27,24.35,24.35,24.34,24.34,17517 +MSFT,2009-08-27 11:37,27,24.35,24.36,24.34,24.35,63420 +MSFT,2009-08-27 11:38,27,24.35,24.36,24.35,24.36,113984 +MSFT,2009-08-27 11:39,27,24.35,24.36,24.35,24.36,67751 +MSFT,2009-08-27 11:40,27,24.35,24.36,24.34,24.34,142585 +MSFT,2009-08-27 11:41,27,24.35,24.35,24.33,24.33,80577 +MSFT,2009-08-27 11:42,27,24.33,24.34,24.32,24.32,36247 +MSFT,2009-08-27 11:43,27,24.32,24.33,24.32,24.32,9489 +MSFT,2009-08-27 11:44,27,24.33,24.33,24.32,24.32,14970 +MSFT,2009-08-27 11:45,27,24.32,24.33,24.32,24.32,12514 +MSFT,2009-08-27 11:46,27,24.32,24.35,24.32,24.34,61879 +MSFT,2009-08-27 11:47,27,24.34,24.36,24.34,24.35,64090 +MSFT,2009-08-27 11:48,27,24.35,24.36,24.35,24.36,7075 +MSFT,2009-08-27 11:49,27,24.36,24.37,24.35,24.37,32703 +MSFT,2009-08-27 11:50,27,24.37,24.37,24.36,24.36,13125 +MSFT,2009-08-27 11:51,27,24.36,24.37,24.34,24.35,130718 +MSFT,2009-08-27 11:52,27,24.35,24.36,24.34,24.35,166999 +MSFT,2009-08-27 11:53,27,24.34,24.35,24.34,24.35,16324 +MSFT,2009-08-27 11:54,27,24.34,24.35,24.33,24.34,69099 +MSFT,2009-08-27 11:55,27,24.34,24.35,24.34,24.34,99552 +MSFT,2009-08-27 11:56,27,24.35,24.35,24.34,24.34,14419 +MSFT,2009-08-27 11:57,27,24.34,24.35,24.34,24.34,11940 +MSFT,2009-08-27 11:58,27,24.34,24.39,24.34,24.39,153502 +MSFT,2009-08-27 11:59,27,24.38,24.39,24.38,24.39,24263 +MSFT,2009-08-27 12:00,27,24.38,24.39,24.38,24.39,26980 +MSFT,2009-08-27 12:01,27,24.39,24.4,24.38,24.4,38096 +MSFT,2009-08-27 12:02,27,24.4,24.41,24.39,24.41,65940 +MSFT,2009-08-27 12:03,27,24.4,24.41,24.4,24.41,4827 +MSFT,2009-08-27 12:04,27,24.4,24.41,24.39,24.4,346180 +MSFT,2009-08-27 12:05,27,24.41,24.44,24.4,24.43,97038 +MSFT,2009-08-27 12:06,27,24.44,24.44,24.42,24.43,188475 +MSFT,2009-08-27 12:07,27,24.42,24.43,24.4,24.4,141859 +MSFT,2009-08-27 12:08,27,24.4,24.41,24.4,24.4,353814 +MSFT,2009-08-27 12:09,27,24.41,24.42,24.4,24.41,28201 +MSFT,2009-08-27 12:10,27,24.42,24.43,24.41,24.42,34244 +MSFT,2009-08-27 12:11,27,24.43,24.44,24.42,24.44,48974 +MSFT,2009-08-27 12:12,27,24.44,24.45,24.43,24.44,42938 +MSFT,2009-08-27 12:13,27,24.44,24.45,24.44,24.45,91602 +MSFT,2009-08-27 12:14,27,24.45,24.45,24.44,24.45,7262 +MSFT,2009-08-27 12:15,27,24.45,24.46,24.44,24.46,39772 +MSFT,2009-08-27 12:16,27,24.45,24.46,24.45,24.45,5005 +MSFT,2009-08-27 12:17,27,24.45,24.46,24.45,24.45,9041 +MSFT,2009-08-27 12:18,27,24.45,24.46,24.45,24.46,37519 +MSFT,2009-08-27 12:19,27,24.46,24.46,24.45,24.45,24360 +MSFT,2009-08-27 12:20,27,24.45,24.46,24.45,24.46,21157 +MSFT,2009-08-27 12:21,27,24.46,24.46,24.45,24.45,17873 +MSFT,2009-08-27 12:22,27,24.46,24.48,24.45,24.47,47856 +MSFT,2009-08-27 12:23,27,24.48,24.49,24.47,24.49,76197 +MSFT,2009-08-27 12:24,27,24.49,24.5,24.49,24.5,34880 +MSFT,2009-08-27 12:25,27,24.5,24.51,24.49,24.49,178137 +MSFT,2009-08-27 12:26,27,24.49,24.51,24.49,24.5,94355 +MSFT,2009-08-27 12:27,27,24.5,24.52,24.5,24.51,41150 +MSFT,2009-08-27 12:28,27,24.52,24.55,24.51,24.55,84875 +MSFT,2009-08-27 12:29,27,24.54,24.56,24.54,24.55,265415 +MSFT,2009-08-27 12:30,27,24.55,24.57,24.55,24.56,49152 +MSFT,2009-08-27 12:31,27,24.56,24.57,24.54,24.56,132465 +MSFT,2009-08-27 12:32,27,24.56,24.56,24.55,24.56,30793 +MSFT,2009-08-27 12:33,27,24.55,24.56,24.54,24.54,174608 +MSFT,2009-08-27 12:34,27,24.55,24.57,24.55,24.56,231887 +MSFT,2009-08-27 12:35,27,24.55,24.58,24.55,24.57,325140 +MSFT,2009-08-27 12:36,27,24.56,24.59,24.56,24.57,330425 +MSFT,2009-08-27 12:37,27,24.57,24.58,24.56,24.56,62852 +MSFT,2009-08-27 12:38,27,24.56,24.57,24.56,24.56,28849 +MSFT,2009-08-27 12:39,27,24.56,24.57,24.56,24.56,21151 +MSFT,2009-08-27 12:40,27,24.56,24.57,24.56,24.56,52792 +MSFT,2009-08-27 12:41,27,24.56,24.56,24.55,24.55,38152 +MSFT,2009-08-27 12:42,27,24.55,24.56,24.53,24.53,156312 +MSFT,2009-08-27 12:43,27,24.53,24.56,24.52,24.55,169898 +MSFT,2009-08-27 12:44,27,24.55,24.57,24.55,24.56,37968 +MSFT,2009-08-27 12:45,27,24.56,24.57,24.56,24.56,15220 +MSFT,2009-08-27 12:46,27,24.56,24.57,24.56,24.57,52807 +MSFT,2009-08-27 12:47,27,24.57,24.57,24.55,24.55,194752 +MSFT,2009-08-27 12:48,27,24.56,24.56,24.55,24.55,99048 +MSFT,2009-08-27 12:49,27,24.55,24.58,24.55,24.56,300575 +MSFT,2009-08-27 12:50,27,24.56,24.59,24.56,24.57,144169 +MSFT,2009-08-27 12:51,27,24.58,24.58,24.57,24.58,62324 +MSFT,2009-08-27 12:52,27,24.59,24.59,24.57,24.57,61885 +MSFT,2009-08-27 12:53,27,24.57,24.58,24.56,24.56,57355 +MSFT,2009-08-27 12:54,27,24.56,24.57,24.56,24.56,69911 +MSFT,2009-08-27 12:55,27,24.56,24.57,24.56,24.56,24452 +MSFT,2009-08-27 12:56,27,24.56,24.57,24.56,24.56,38873 +MSFT,2009-08-27 12:57,27,24.57,24.57,24.56,24.56,15919 +MSFT,2009-08-27 12:58,27,24.57,24.59,24.56,24.57,92122 +MSFT,2009-08-27 12:59,27,24.57,24.59,24.57,24.59,21868 +MSFT,2009-08-27 13:00,27,24.58,24.59,24.58,24.58,18315 +MSFT,2009-08-27 13:01,27,24.59,24.59,24.57,24.57,33781 +MSFT,2009-08-27 13:02,27,24.57,24.58,24.57,24.57,20260 +MSFT,2009-08-27 13:03,27,24.57,24.6,24.57,24.59,121365 +MSFT,2009-08-27 13:04,27,24.59,24.61,24.59,24.6,288607 +MSFT,2009-08-27 13:05,27,24.6,24.62,24.6,24.61,49649 +MSFT,2009-08-27 13:06,27,24.61,24.62,24.61,24.62,40863 +MSFT,2009-08-27 13:07,27,24.62,24.63,24.61,24.62,91846 +MSFT,2009-08-27 13:08,27,24.61,24.62,24.61,24.61,9120 +MSFT,2009-08-27 13:09,27,24.61,24.62,24.61,24.61,19238 +MSFT,2009-08-27 13:10,27,24.61,24.62,24.59,24.61,278921 +MSFT,2009-08-27 13:11,27,24.6,24.61,24.59,24.6,166419 +MSFT,2009-08-27 13:12,27,24.6,24.61,24.59,24.6,144732 +MSFT,2009-08-27 13:13,27,24.6,24.61,24.6,24.6,45462 +MSFT,2009-08-27 13:14,27,24.6,24.61,24.6,24.6,49818 +MSFT,2009-08-27 13:15,27,24.6,24.61,24.6,24.6,18479 +MSFT,2009-08-27 13:16,27,24.61,24.61,24.59,24.6,164079 +MSFT,2009-08-27 13:17,27,24.6,24.61,24.59,24.6,215847 +MSFT,2009-08-27 13:18,27,24.6,24.61,24.6,24.61,42659 +MSFT,2009-08-27 13:19,27,24.61,24.61,24.6,24.6,24105 +MSFT,2009-08-27 13:20,27,24.61,24.61,24.6,24.6,17301 +MSFT,2009-08-27 13:21,27,24.6,24.61,24.6,24.6,93028 +MSFT,2009-08-27 13:22,27,24.6,24.61,24.6,24.61,29830 +MSFT,2009-08-27 13:23,27,24.6,24.61,24.6,24.6,24885 +MSFT,2009-08-27 13:24,27,24.6,24.62,24.59,24.62,286483 +MSFT,2009-08-27 13:25,27,24.62,24.62,24.61,24.61,80800 +MSFT,2009-08-27 13:26,27,24.61,24.61,24.6,24.6,106895 +MSFT,2009-08-27 13:27,27,24.6,24.61,24.59,24.6,125543 +MSFT,2009-08-27 13:28,27,24.6,24.61,24.6,24.6,39307 +MSFT,2009-08-27 13:29,27,24.6,24.61,24.57,24.57,223072 +MSFT,2009-08-27 13:30,27,24.57,24.58,24.56,24.56,149836 +MSFT,2009-08-27 13:31,27,24.56,24.57,24.56,24.57,15827 +MSFT,2009-08-27 13:32,27,24.57,24.58,24.57,24.58,104852 +MSFT,2009-08-27 13:33,27,24.58,24.61,24.57,24.6,313275 +MSFT,2009-08-27 13:34,27,24.61,24.63,24.61,24.61,97302 +MSFT,2009-08-27 13:35,27,24.62,24.65,24.61,24.64,127031 +MSFT,2009-08-27 13:36,27,24.65,24.65,24.64,24.65,45593 +MSFT,2009-08-27 13:37,27,24.65,24.65,24.62,24.63,112082 +MSFT,2009-08-27 13:38,27,24.63,24.64,24.63,24.63,28982 +MSFT,2009-08-27 13:39,27,24.63,24.64,24.63,24.63,15719 +MSFT,2009-08-27 13:40,27,24.63,24.64,24.63,24.64,17027 +MSFT,2009-08-27 13:41,27,24.64,24.64,24.63,24.64,12878 +MSFT,2009-08-27 13:42,27,24.63,24.64,24.61,24.62,55267 +MSFT,2009-08-27 13:43,27,24.62,24.64,24.61,24.61,180945 +MSFT,2009-08-27 13:44,27,24.62,24.62,24.61,24.61,14970 +MSFT,2009-08-27 13:45,27,24.62,24.69,24.61,24.69,352913 +MSFT,2009-08-27 13:46,27,24.69,24.7,24.64,24.64,282762 +MSFT,2009-08-27 13:47,27,24.64,24.65,24.63,24.64,33021 +MSFT,2009-08-27 13:48,27,24.63,24.63,24.62,24.63,29697 +MSFT,2009-08-27 13:49,27,24.63,24.64,24.61,24.64,92742 +MSFT,2009-08-27 13:50,27,24.64,24.64,24.62,24.63,105177 +MSFT,2009-08-27 13:51,27,24.63,24.63,24.62,24.63,12657 +MSFT,2009-08-27 13:52,27,24.63,24.65,24.62,24.64,48751 +MSFT,2009-08-27 13:53,27,24.64,24.66,24.63,24.65,43753 +MSFT,2009-08-27 13:54,27,24.66,24.71,24.65,24.71,299058 +MSFT,2009-08-27 13:55,27,24.71,24.72,24.7,24.7,234683 +MSFT,2009-08-27 13:56,27,24.7,24.72,24.7,24.7,251602 +MSFT,2009-08-27 13:57,27,24.71,24.71,24.69,24.7,110089 +MSFT,2009-08-27 13:58,27,24.7,24.71,24.69,24.69,28589 +MSFT,2009-08-27 13:59,27,24.69,24.71,24.69,24.71,49669 +MSFT,2009-08-27 14:00,27,24.71,24.73,24.7,24.7,131979 +MSFT,2009-08-27 14:01,27,24.71,24.72,24.7,24.72,57457 +MSFT,2009-08-27 14:02,27,24.71,24.72,24.71,24.72,29565 +MSFT,2009-08-27 14:03,27,24.71,24.73,24.71,24.73,25151 +MSFT,2009-08-27 14:04,27,24.72,24.73,24.72,24.73,97844 +MSFT,2009-08-27 14:05,27,24.73,24.74,24.71,24.72,335267 +MSFT,2009-08-27 14:06,27,24.73,24.76,24.72,24.73,293119 +MSFT,2009-08-27 14:07,27,24.74,24.74,24.71,24.71,49678 +MSFT,2009-08-27 14:08,27,24.71,24.72,24.71,24.71,5731 +MSFT,2009-08-27 14:09,27,24.71,24.74,24.71,24.73,86208 +MSFT,2009-08-27 14:10,27,24.73,24.74,24.72,24.74,66950 +MSFT,2009-08-27 14:11,27,24.74,24.74,24.72,24.72,31911 +MSFT,2009-08-27 14:12,27,24.73,24.74,24.71,24.73,277966 +MSFT,2009-08-27 14:13,27,24.72,24.73,24.68,24.69,277506 +MSFT,2009-08-27 14:14,27,24.68,24.69,24.67,24.69,107557 +MSFT,2009-08-27 14:15,27,24.68,24.72,24.68,24.72,51850 +MSFT,2009-08-27 14:16,27,24.72,24.73,24.72,24.73,31690 +MSFT,2009-08-27 14:17,27,24.73,24.74,24.69,24.69,146793 +MSFT,2009-08-27 14:18,27,24.69,24.72,24.68,24.68,249005 +MSFT,2009-08-27 14:19,27,24.68,24.72,24.68,24.71,68720 +MSFT,2009-08-27 14:20,27,24.71,24.76,24.71,24.76,134213 +MSFT,2009-08-27 14:21,27,24.75,24.77,24.73,24.75,296620 +MSFT,2009-08-27 14:22,27,24.75,24.76,24.74,24.75,233749 +MSFT,2009-08-27 14:23,27,24.75,24.75,24.72,24.72,114670 +MSFT,2009-08-27 14:24,27,24.73,24.76,24.72,24.75,164833 +MSFT,2009-08-27 14:25,27,24.75,24.75,24.73,24.73,156102 +MSFT,2009-08-27 14:26,27,24.73,24.74,24.73,24.74,13291 +MSFT,2009-08-27 14:27,27,24.74,24.75,24.73,24.75,134316 +MSFT,2009-08-27 14:28,27,24.74,24.77,24.73,24.74,143017 +MSFT,2009-08-27 14:29,27,24.73,24.74,24.72,24.72,59210 +MSFT,2009-08-27 14:30,27,24.72,24.76,24.72,24.76,118256 +MSFT,2009-08-27 14:31,27,24.76,24.77,24.74,24.76,221325 +MSFT,2009-08-27 14:32,27,24.74,24.75,24.74,24.74,47359 +MSFT,2009-08-27 14:33,27,24.74,24.76,24.73,24.76,123057 +MSFT,2009-08-27 14:34,27,24.76,24.77,24.72,24.76,339490 +MSFT,2009-08-27 14:35,27,24.76,24.78,24.75,24.78,192023 +MSFT,2009-08-27 14:36,27,24.78,24.78,24.76,24.76,30600 +MSFT,2009-08-27 14:37,27,24.77,24.77,24.75,24.75,32308 +MSFT,2009-08-27 14:38,27,24.75,24.76,24.73,24.73,39020 +MSFT,2009-08-27 14:39,27,24.73,24.74,24.72,24.72,221269 +MSFT,2009-08-27 14:40,27,24.72,24.74,24.72,24.72,96706 +MSFT,2009-08-27 14:41,27,24.72,24.74,24.71,24.73,186355 +MSFT,2009-08-27 14:42,27,24.73,24.74,24.71,24.71,241622 +MSFT,2009-08-27 14:43,27,24.71,24.74,24.71,24.73,350450 +MSFT,2009-08-27 14:44,27,24.74,24.76,24.72,24.75,155176 +MSFT,2009-08-27 14:45,27,24.76,24.76,24.72,24.73,86847 +MSFT,2009-08-27 14:46,27,24.73,24.74,24.73,24.73,44799 +MSFT,2009-08-27 14:47,27,24.73,24.74,24.71,24.71,39823 +MSFT,2009-08-27 14:48,27,24.71,24.72,24.7,24.7,64157 +MSFT,2009-08-27 14:49,27,24.7,24.73,24.7,24.71,158329 +MSFT,2009-08-27 14:50,27,24.71,24.73,24.7,24.73,152561 +MSFT,2009-08-27 14:51,27,24.72,24.73,24.72,24.72,47212 +MSFT,2009-08-27 14:52,27,24.72,24.74,24.71,24.73,149410 +MSFT,2009-08-27 14:53,27,24.73,24.74,24.72,24.73,53715 +MSFT,2009-08-27 14:54,27,24.73,24.74,24.73,24.74,6943 +MSFT,2009-08-27 14:55,27,24.73,24.74,24.71,24.72,45458 +MSFT,2009-08-27 14:56,27,24.72,24.73,24.71,24.71,192890 +MSFT,2009-08-27 14:57,27,24.71,24.72,24.71,24.72,80821 +MSFT,2009-08-27 14:58,27,24.72,24.72,24.71,24.71,15899 +MSFT,2009-08-27 14:59,27,24.72,24.75,24.71,24.73,115219 +MSFT,2009-08-27 15:00,27,24.73,24.74,24.73,24.73,57377 +MSFT,2009-08-27 15:01,27,24.74,24.74,24.73,24.73,72136 +MSFT,2009-08-27 15:02,27,24.74,24.74,24.73,24.73,47303 +MSFT,2009-08-27 15:03,27,24.74,24.74,24.72,24.74,75510 +MSFT,2009-08-27 15:04,27,24.74,24.75,24.74,24.74,56109 +MSFT,2009-08-27 15:05,27,24.75,24.75,24.72,24.72,167954 +MSFT,2009-08-27 15:06,27,24.72,24.74,24.71,24.73,151649 +MSFT,2009-08-27 15:07,27,24.74,24.76,24.73,24.74,119146 +MSFT,2009-08-27 15:08,27,24.75,24.78,24.74,24.74,92396 +MSFT,2009-08-27 15:09,27,24.74,24.75,24.74,24.74,32472 +MSFT,2009-08-27 15:10,27,24.74,24.74,24.73,24.73,39644 +MSFT,2009-08-27 15:11,27,24.73,24.74,24.72,24.73,123390 +MSFT,2009-08-27 15:12,27,24.74,24.74,24.71,24.71,34062 +MSFT,2009-08-27 15:13,27,24.72,24.72,24.71,24.72,48398 +MSFT,2009-08-27 15:14,27,24.72,24.72,24.71,24.72,23376 +MSFT,2009-08-27 15:15,27,24.71,24.72,24.71,24.71,21377 +MSFT,2009-08-27 15:16,27,24.71,24.72,24.71,24.72,38461 +MSFT,2009-08-27 15:17,27,24.72,24.72,24.7,24.71,61775 +MSFT,2009-08-27 15:18,27,24.7,24.71,24.69,24.7,53338 +MSFT,2009-08-27 15:19,27,24.69,24.73,24.69,24.73,215426 +MSFT,2009-08-27 15:20,27,24.73,24.73,24.71,24.71,120101 +MSFT,2009-08-27 15:21,27,24.71,24.73,24.7,24.71,110567 +MSFT,2009-08-27 15:22,27,24.71,24.72,24.7,24.71,48146 +MSFT,2009-08-27 15:23,27,24.71,24.71,24.68,24.68,63271 +MSFT,2009-08-27 15:24,27,24.68,24.71,24.68,24.69,233878 +MSFT,2009-08-27 15:25,27,24.68,24.69,24.66,24.68,88663 +MSFT,2009-08-27 15:26,27,24.67,24.68,24.63,24.63,174499 +MSFT,2009-08-27 15:27,27,24.63,24.66,24.63,24.65,97935 +MSFT,2009-08-27 15:28,27,24.65,24.66,24.64,24.66,43759 +MSFT,2009-08-27 15:29,27,24.65,24.66,24.64,24.64,101060 +MSFT,2009-08-27 15:30,27,24.65,24.67,24.64,24.67,58981 +MSFT,2009-08-27 15:31,27,24.67,24.68,24.66,24.67,102703 +MSFT,2009-08-27 15:32,27,24.67,24.68,24.63,24.65,157729 +MSFT,2009-08-27 15:33,27,24.64,24.65,24.62,24.62,99753 +MSFT,2009-08-27 15:34,27,24.62,24.63,24.62,24.63,33785 +MSFT,2009-08-27 15:35,27,24.63,24.66,24.62,24.66,98366 +MSFT,2009-08-27 15:36,27,24.66,24.66,24.65,24.66,35602 +MSFT,2009-08-27 15:37,27,24.66,24.68,24.65,24.68,74595 +MSFT,2009-08-27 15:38,27,24.68,24.68,24.65,24.66,120978 +MSFT,2009-08-27 15:39,27,24.65,24.68,24.65,24.68,82140 +MSFT,2009-08-27 15:40,27,24.68,24.7,24.66,24.69,111067 +MSFT,2009-08-27 15:41,27,24.69,24.69,24.65,24.65,165025 +MSFT,2009-08-27 15:42,27,24.66,24.67,24.65,24.67,69605 +MSFT,2009-08-27 15:43,27,24.67,24.69,24.65,24.68,133331 +MSFT,2009-08-27 15:44,27,24.69,24.7,24.69,24.7,65697 +MSFT,2009-08-27 15:45,27,24.7,24.7,24.66,24.7,199199 +MSFT,2009-08-27 15:46,27,24.69,24.7,24.69,24.7,58746 +MSFT,2009-08-27 15:47,27,24.69,24.7,24.69,24.7,28370 +MSFT,2009-08-27 15:48,27,24.7,24.71,24.67,24.71,230283 +MSFT,2009-08-27 15:49,27,24.71,24.75,24.71,24.74,264914 +MSFT,2009-08-27 15:50,27,24.73,24.74,24.67,24.67,604870 +MSFT,2009-08-27 15:51,27,24.68,24.73,24.68,24.72,423896 +MSFT,2009-08-27 15:52,27,24.73,24.75,24.72,24.75,267436 +MSFT,2009-08-27 15:53,27,24.75,24.75,24.72,24.72,347368 +MSFT,2009-08-27 15:54,27,24.72,24.74,24.71,24.73,265280 +MSFT,2009-08-27 15:55,27,24.73,24.73,24.67,24.68,247668 +MSFT,2009-08-27 15:56,27,24.67,24.69,24.67,24.68,95886 +MSFT,2009-08-27 15:57,27,24.69,24.69,24.67,24.69,243779 +MSFT,2009-08-27 15:58,27,24.68,24.71,24.68,24.71,621726 +MSFT,2009-08-27 15:59,27,24.71,24.74,24.7,24.73,612674 +MSFT,2009-08-27 16:00,27,24.73,24.74,24.69,24.69,1645182 +MSFT,2009-08-28 09:30,28,25.07,25.11,25.04,25.08,1995995 +MSFT,2009-08-28 09:31,28,25.09,25.22,25.05,25.21,507031 +MSFT,2009-08-28 09:32,28,25.2,25.24,25.19,25.22,430155 +MSFT,2009-08-28 09:33,28,25.23,25.27,25.22,25.26,462250 +MSFT,2009-08-28 09:34,28,25.26,25.32,25.25,25.3,406119 +MSFT,2009-08-28 09:35,28,25.3,25.35,25.3,25.35,246303 +MSFT,2009-08-28 09:36,28,25.35,25.46,25.34,25.43,660599 +MSFT,2009-08-28 09:37,28,25.43,25.47,25.41,25.47,570156 +MSFT,2009-08-28 09:38,28,25.47,25.49,25.45,25.46,417156 +MSFT,2009-08-28 09:39,28,25.46,25.48,25.43,25.46,419336 +MSFT,2009-08-28 09:40,28,25.46,25.47,25.41,25.41,257892 +MSFT,2009-08-28 09:41,28,25.43,25.43,25.36,25.37,388960 +MSFT,2009-08-28 09:42,28,25.37,25.4,25.32,25.32,358622 +MSFT,2009-08-28 09:43,28,25.32,25.34,25.3,25.34,359616 +MSFT,2009-08-28 09:44,28,25.33,25.36,25.31,25.32,514920 +MSFT,2009-08-28 09:45,28,25.32,25.33,25.28,25.3,332743 +MSFT,2009-08-28 09:46,28,25.3,25.32,25.27,25.28,175916 +MSFT,2009-08-28 09:47,28,25.28,25.29,25.23,25.24,309710 +MSFT,2009-08-28 09:48,28,25.24,25.26,25.22,25.25,395636 +MSFT,2009-08-28 09:49,28,25.25,25.26,25.25,25.26,93183 +MSFT,2009-08-28 09:50,28,25.25,25.3,25.25,25.29,312544 +MSFT,2009-08-28 09:51,28,25.3,25.34,25.29,25.34,167949 +MSFT,2009-08-28 09:52,28,25.34,25.35,25.3,25.31,74422 +MSFT,2009-08-28 09:53,28,25.3,25.35,25.3,25.32,171700 +MSFT,2009-08-28 09:54,28,25.33,25.34,25.3,25.31,121572 +MSFT,2009-08-28 09:55,28,25.3,25.34,25.3,25.3,356992 +MSFT,2009-08-28 09:56,28,25.3,25.33,25.3,25.31,326818 +MSFT,2009-08-28 09:57,28,25.31,25.35,25.3,25.32,145526 +MSFT,2009-08-28 09:58,28,25.32,25.33,25.3,25.31,237683 +MSFT,2009-08-28 09:59,28,25.31,25.33,25.27,25.28,478961 +MSFT,2009-08-28 10:00,28,25.29,25.31,25.28,25.28,271356 +MSFT,2009-08-28 10:01,28,25.28,25.29,25.24,25.24,351414 +MSFT,2009-08-28 10:02,28,25.24,25.3,25.23,25.25,273292 +MSFT,2009-08-28 10:03,28,25.26,25.28,25.25,25.25,204552 +MSFT,2009-08-28 10:04,28,25.26,25.31,25.25,25.27,180596 +MSFT,2009-08-28 10:05,28,25.27,25.28,25.25,25.25,160423 +MSFT,2009-08-28 10:06,28,25.25,25.27,25.23,25.27,221187 +MSFT,2009-08-28 10:07,28,25.26,25.27,25.21,25.22,136962 +MSFT,2009-08-28 10:08,28,25.23,25.23,25.19,25.22,177690 +MSFT,2009-08-28 10:09,28,25.22,25.25,25.2,25.22,96021 +MSFT,2009-08-28 10:10,28,25.24,25.25,25.21,25.24,122387 +MSFT,2009-08-28 10:11,28,25.24,25.25,25.23,25.25,77667 +MSFT,2009-08-28 10:12,28,25.25,25.25,25.2,25.2,397889 +MSFT,2009-08-28 10:13,28,25.2,25.21,25.17,25.2,208335 +MSFT,2009-08-28 10:14,28,25.19,25.19,25.12,25.14,181838 +MSFT,2009-08-28 10:15,28,25.12,25.19,25.12,25.18,100588 +MSFT,2009-08-28 10:16,28,25.18,25.2,25.18,25.2,113256 +MSFT,2009-08-28 10:17,28,25.2,25.2,25.18,25.2,252436 +MSFT,2009-08-28 10:18,28,25.19,25.2,25.16,25.17,300005 +MSFT,2009-08-28 10:19,28,25.17,25.17,25.13,25.13,163954 +MSFT,2009-08-28 10:20,28,25.13,25.14,25.1,25.12,344324 +MSFT,2009-08-28 10:21,28,25.11,25.16,25.1,25.16,122438 +MSFT,2009-08-28 10:22,28,25.16,25.17,25.12,25.12,295988 +MSFT,2009-08-28 10:23,28,25.12,25.13,25.09,25.1,197196 +MSFT,2009-08-28 10:24,28,25.1,25.11,25.08,25.09,123813 +MSFT,2009-08-28 10:25,28,25.08,25.12,25.07,25.1,192995 +MSFT,2009-08-28 10:26,28,25.1,25.1,25.07,25.07,34394 +MSFT,2009-08-28 10:27,28,25.07,25.08,25.02,25.02,382115 +MSFT,2009-08-28 10:28,28,25.02,25.03,24.97,24.97,483661 +MSFT,2009-08-28 10:29,28,24.97,25,24.95,24.99,373295 +MSFT,2009-08-28 10:30,28,24.99,25,24.99,24.99,269207 +MSFT,2009-08-28 10:31,28,24.99,25,24.96,24.97,97833 +MSFT,2009-08-28 10:32,28,24.97,24.98,24.92,24.93,438545 +MSFT,2009-08-28 10:33,28,24.92,24.93,24.89,24.89,419992 +MSFT,2009-08-28 10:34,28,24.9,24.94,24.89,24.91,138749 +MSFT,2009-08-28 10:35,28,24.91,24.93,24.89,24.91,228785 +MSFT,2009-08-28 10:36,28,24.91,24.91,24.89,24.9,41755 +MSFT,2009-08-28 10:37,28,24.89,24.92,24.89,24.91,114994 +MSFT,2009-08-28 10:38,28,24.91,24.95,24.91,24.94,130821 +MSFT,2009-08-28 10:39,28,24.94,24.98,24.94,24.98,178997 +MSFT,2009-08-28 10:40,28,24.98,24.98,24.94,24.94,107646 +MSFT,2009-08-28 10:41,28,24.94,24.95,24.94,24.94,44691 +MSFT,2009-08-28 10:42,28,24.94,24.96,24.94,24.94,159845 +MSFT,2009-08-28 10:43,28,24.94,24.95,24.9,24.92,246914 +MSFT,2009-08-28 10:44,28,24.92,24.92,24.9,24.91,105517 +MSFT,2009-08-28 10:45,28,24.91,24.92,24.9,24.9,76972 +MSFT,2009-08-28 10:46,28,24.9,24.92,24.9,24.92,50594 +MSFT,2009-08-28 10:47,28,24.91,24.93,24.91,24.93,75547 +MSFT,2009-08-28 10:48,28,24.93,24.95,24.92,24.94,100834 +MSFT,2009-08-28 10:49,28,24.94,24.96,24.94,24.96,73802 +MSFT,2009-08-28 10:50,28,24.95,24.97,24.95,24.96,50077 +MSFT,2009-08-28 10:51,28,24.96,24.96,24.93,24.94,145524 +MSFT,2009-08-28 10:52,28,24.94,24.96,24.94,24.96,97576 +MSFT,2009-08-28 10:53,28,24.97,24.97,24.93,24.95,185874 +MSFT,2009-08-28 10:54,28,24.95,24.98,24.94,24.98,118186 +MSFT,2009-08-28 10:55,28,24.98,25,24.97,25,487347 +MSFT,2009-08-28 10:56,28,25,25.04,24.99,25.03,239140 +MSFT,2009-08-28 10:57,28,25.03,25.06,25.03,25.06,249394 +MSFT,2009-08-28 10:58,28,25.06,25.06,25.04,25.05,206712 +MSFT,2009-08-28 10:59,28,25.05,25.07,25.05,25.07,138678 +MSFT,2009-08-28 11:00,28,25.07,25.07,25.06,25.07,14380 +MSFT,2009-08-28 11:01,28,25.06,25.07,25.06,25.06,52161 +MSFT,2009-08-28 11:02,28,25.06,25.07,25.04,25.05,158196 +MSFT,2009-08-28 11:03,28,25.05,25.06,25.05,25.05,60664 +MSFT,2009-08-28 11:04,28,25.05,25.06,25.05,25.05,97808 +MSFT,2009-08-28 11:05,28,25.05,25.06,25.05,25.06,21162 +MSFT,2009-08-28 11:06,28,25.06,25.06,25.05,25.05,10582 +MSFT,2009-08-28 11:07,28,25.06,25.08,25.05,25.07,108010 +MSFT,2009-08-28 11:08,28,25.08,25.08,25.05,25.05,141962 +MSFT,2009-08-28 11:09,28,25.05,25.06,25.05,25.06,50707 +MSFT,2009-08-28 11:10,28,25.06,25.06,25.05,25.05,30037 +MSFT,2009-08-28 11:11,28,25.05,25.06,25.01,25.01,264897 +MSFT,2009-08-28 11:12,28,25.01,25.02,25,25.02,194077 +MSFT,2009-08-28 11:13,28,25.02,25.02,25,25,25612 +MSFT,2009-08-28 11:14,28,25.01,25.01,25,25,44343 +MSFT,2009-08-28 11:15,28,25,25.01,25,25,13907 +MSFT,2009-08-28 11:16,28,25,25.01,25,25,43519 +MSFT,2009-08-28 11:17,28,25,25.01,25,25,42064 +MSFT,2009-08-28 11:18,28,25.01,25.01,25,25,23169 +MSFT,2009-08-28 11:19,28,25.01,25.01,25,25.01,24280 +MSFT,2009-08-28 11:20,28,25.01,25.01,25,25,32297 +MSFT,2009-08-28 11:21,28,25,25.02,25,25,128190 +MSFT,2009-08-28 11:22,28,25.01,25.01,25,25.01,100025 +MSFT,2009-08-28 11:23,28,25.02,25.02,25.01,25.02,18036 +MSFT,2009-08-28 11:24,28,25.01,25.02,25,25,45213 +MSFT,2009-08-28 11:25,28,25,25.01,25,25.01,37226 +MSFT,2009-08-28 11:26,28,25,25.01,25,25.01,18618 +MSFT,2009-08-28 11:27,28,25,25.03,25,25.02,215613 +MSFT,2009-08-28 11:28,28,25.02,25.03,25,25.01,96465 +MSFT,2009-08-28 11:29,28,25.02,25.02,25,25.01,164488 +MSFT,2009-08-28 11:30,28,25,25.01,25,25,65571 +MSFT,2009-08-28 11:31,28,25,25.02,25,25.02,82827 +MSFT,2009-08-28 11:32,28,25.01,25.02,25,25.01,42300 +MSFT,2009-08-28 11:33,28,25.01,25.01,25,25,37356 +MSFT,2009-08-28 11:34,28,25,25.01,25,25,77075 +MSFT,2009-08-28 11:35,28,25,25.01,25,25,45207 +MSFT,2009-08-28 11:36,28,25,25.01,25,25,6187 +MSFT,2009-08-28 11:37,28,25.01,25.01,25,25.01,14744 +MSFT,2009-08-28 11:38,28,25,25.01,25,25.01,37838 +MSFT,2009-08-28 11:39,28,25,25.01,25,25,65527 +MSFT,2009-08-28 11:40,28,25,25.01,25,25,21372 +MSFT,2009-08-28 11:41,28,25.01,25.01,25,25,17698 +MSFT,2009-08-28 11:42,28,25,25.01,25,25.01,343175 +MSFT,2009-08-28 11:43,28,25.01,25.01,24.99,25,110564 +MSFT,2009-08-28 11:44,28,25,25,24.99,24.99,69302 +MSFT,2009-08-28 11:45,28,24.99,24.99,24.97,24.97,62119 +MSFT,2009-08-28 11:46,28,24.98,24.98,24.96,24.98,185934 +MSFT,2009-08-28 11:47,28,24.98,25,24.97,25,245327 +MSFT,2009-08-28 11:48,28,25,25,24.98,25,60549 +MSFT,2009-08-28 11:49,28,24.99,25,24.99,25,10897 +MSFT,2009-08-28 11:50,28,25,25.01,24.99,25.01,29569 +MSFT,2009-08-28 11:51,28,25.01,25.03,24.98,24.98,40841 +MSFT,2009-08-28 11:52,28,24.99,24.99,24.97,24.97,33546 +MSFT,2009-08-28 11:53,28,24.97,24.98,24.95,24.97,72169 +MSFT,2009-08-28 11:54,28,24.97,24.98,24.97,24.97,118539 +MSFT,2009-08-28 11:55,28,24.97,24.98,24.97,24.98,10141 +MSFT,2009-08-28 11:56,28,24.98,24.98,24.95,24.96,179654 +MSFT,2009-08-28 11:57,28,24.96,24.97,24.94,24.95,112855 +MSFT,2009-08-28 11:58,28,24.94,24.95,24.93,24.94,83772 +MSFT,2009-08-28 11:59,28,24.94,24.95,24.93,24.93,61155 +MSFT,2009-08-28 12:00,28,24.93,24.94,24.93,24.93,19231 +MSFT,2009-08-28 12:01,28,24.93,24.94,24.93,24.94,86887 +MSFT,2009-08-28 12:02,28,24.95,24.96,24.94,24.94,151925 +MSFT,2009-08-28 12:03,28,24.94,24.95,24.94,24.94,17686 +MSFT,2009-08-28 12:04,28,24.94,24.95,24.93,24.94,19612 +MSFT,2009-08-28 12:05,28,24.94,24.94,24.92,24.92,89585 +MSFT,2009-08-28 12:06,28,24.93,24.93,24.91,24.91,40516 +MSFT,2009-08-28 12:07,28,24.92,24.93,24.91,24.92,69054 +MSFT,2009-08-28 12:08,28,24.93,24.93,24.92,24.92,81267 +MSFT,2009-08-28 12:09,28,24.93,24.93,24.92,24.93,44996 +MSFT,2009-08-28 12:10,28,24.92,24.93,24.92,24.92,41581 +MSFT,2009-08-28 12:11,28,24.92,24.93,24.92,24.92,29521 +MSFT,2009-08-28 12:12,28,24.92,24.93,24.92,24.93,32042 +MSFT,2009-08-28 12:13,28,24.92,24.96,24.92,24.92,420712 +MSFT,2009-08-28 12:14,28,24.92,24.93,24.89,24.9,240392 +MSFT,2009-08-28 12:15,28,24.9,24.9,24.86,24.86,98814 +MSFT,2009-08-28 12:16,28,24.86,24.87,24.85,24.85,314014 +MSFT,2009-08-28 12:17,28,24.85,24.86,24.82,24.82,122691 +MSFT,2009-08-28 12:18,28,24.82,24.82,24.81,24.81,85868 +MSFT,2009-08-28 12:19,28,24.82,24.82,24.76,24.77,242234 +MSFT,2009-08-28 12:20,28,24.77,24.77,24.74,24.74,259514 +MSFT,2009-08-28 12:21,28,24.75,24.76,24.74,24.75,210403 +MSFT,2009-08-28 12:22,28,24.74,24.74,24.71,24.71,426628 +MSFT,2009-08-28 12:23,28,24.72,24.74,24.72,24.74,56808 +MSFT,2009-08-28 12:24,28,24.74,24.74,24.71,24.72,372782 +MSFT,2009-08-28 12:25,28,24.73,24.73,24.71,24.72,170013 +MSFT,2009-08-28 12:26,28,24.72,24.73,24.71,24.71,42203 +MSFT,2009-08-28 12:27,28,24.72,24.73,24.72,24.73,196028 +MSFT,2009-08-28 12:28,28,24.73,24.75,24.73,24.75,174268 +MSFT,2009-08-28 12:29,28,24.75,24.75,24.71,24.72,99227 +MSFT,2009-08-28 12:30,28,24.72,24.74,24.7,24.71,258168 +MSFT,2009-08-28 12:31,28,24.72,24.73,24.71,24.73,43152 +MSFT,2009-08-28 12:32,28,24.72,24.74,24.71,24.71,94215 +MSFT,2009-08-28 12:33,28,24.71,24.73,24.71,24.73,77413 +MSFT,2009-08-28 12:34,28,24.73,24.74,24.71,24.74,151079 +MSFT,2009-08-28 12:35,28,24.74,24.74,24.72,24.73,30244 +MSFT,2009-08-28 12:36,28,24.72,24.73,24.72,24.72,26593 +MSFT,2009-08-28 12:37,28,24.72,24.74,24.72,24.74,40340 +MSFT,2009-08-28 12:38,28,24.74,24.74,24.72,24.72,83245 +MSFT,2009-08-28 12:39,28,24.72,24.75,24.72,24.75,113701 +MSFT,2009-08-28 12:40,28,24.74,24.75,24.73,24.74,22979 +MSFT,2009-08-28 12:41,28,24.74,24.74,24.73,24.74,20750 +MSFT,2009-08-28 12:42,28,24.74,24.74,24.72,24.73,37968 +MSFT,2009-08-28 12:43,28,24.72,24.73,24.72,24.73,5672 +MSFT,2009-08-28 12:44,28,24.72,24.73,24.72,24.73,22098 +MSFT,2009-08-28 12:45,28,24.73,24.76,24.72,24.76,136973 +MSFT,2009-08-28 12:46,28,24.76,24.76,24.75,24.75,11669 +MSFT,2009-08-28 12:47,28,24.76,24.76,24.75,24.75,14688 +MSFT,2009-08-28 12:48,28,24.75,24.77,24.74,24.76,148982 +MSFT,2009-08-28 12:49,28,24.76,24.77,24.75,24.76,26297 +MSFT,2009-08-28 12:50,28,24.76,24.77,24.73,24.74,82279 +MSFT,2009-08-28 12:51,28,24.74,24.74,24.73,24.74,9716 +MSFT,2009-08-28 12:52,28,24.74,24.74,24.73,24.74,9368 +MSFT,2009-08-28 12:53,28,24.73,24.74,24.73,24.73,12556 +MSFT,2009-08-28 12:54,28,24.74,24.74,24.73,24.73,22669 +MSFT,2009-08-28 12:55,28,24.73,24.74,24.73,24.73,98829 +MSFT,2009-08-28 12:56,28,24.73,24.74,24.71,24.72,198547 +MSFT,2009-08-28 12:57,28,24.71,24.71,24.68,24.68,240575 +MSFT,2009-08-28 12:58,28,24.68,24.69,24.66,24.66,157813 +MSFT,2009-08-28 12:59,28,24.66,24.67,24.65,24.65,131089 +MSFT,2009-08-28 13:00,28,24.65,24.66,24.64,24.65,142293 +MSFT,2009-08-28 13:01,28,24.65,24.67,24.65,24.66,82687 +MSFT,2009-08-28 13:02,28,24.66,24.67,24.66,24.67,27893 +MSFT,2009-08-28 13:03,28,24.67,24.68,24.66,24.66,109614 +MSFT,2009-08-28 13:04,28,24.67,24.68,24.67,24.67,45334 +MSFT,2009-08-28 13:05,28,24.68,24.68,24.67,24.67,81894 +MSFT,2009-08-28 13:06,28,24.68,24.71,24.67,24.71,197462 +MSFT,2009-08-28 13:07,28,24.71,24.71,24.7,24.7,25659 +MSFT,2009-08-28 13:08,28,24.7,24.71,24.7,24.71,40723 +MSFT,2009-08-28 13:09,28,24.71,24.74,24.71,24.74,82383 +MSFT,2009-08-28 13:10,28,24.73,24.76,24.73,24.75,89763 +MSFT,2009-08-28 13:11,28,24.76,24.78,24.75,24.77,232404 +MSFT,2009-08-28 13:12,28,24.76,24.8,24.76,24.8,113910 +MSFT,2009-08-28 13:13,28,24.79,24.8,24.79,24.79,13717 +MSFT,2009-08-28 13:14,28,24.79,24.8,24.76,24.76,96436 +MSFT,2009-08-28 13:15,28,24.76,24.79,24.76,24.78,83703 +MSFT,2009-08-28 13:16,28,24.77,24.78,24.77,24.78,36230 +MSFT,2009-08-28 13:17,28,24.77,24.78,24.76,24.76,168362 +MSFT,2009-08-28 13:18,28,24.76,24.77,24.74,24.75,112793 +MSFT,2009-08-28 13:19,28,24.75,24.76,24.75,24.75,82354 +MSFT,2009-08-28 13:20,28,24.76,24.79,24.76,24.79,85870 +MSFT,2009-08-28 13:21,28,24.78,24.8,24.78,24.79,16373 +MSFT,2009-08-28 13:22,28,24.8,24.81,24.79,24.8,277591 +MSFT,2009-08-28 13:23,28,24.8,24.81,24.8,24.81,19246 +MSFT,2009-08-28 13:24,28,24.81,24.83,24.79,24.79,95908 +MSFT,2009-08-28 13:25,28,24.79,24.81,24.79,24.81,42000 +MSFT,2009-08-28 13:26,28,24.81,24.81,24.8,24.8,11800 +MSFT,2009-08-28 13:27,28,24.81,24.81,24.78,24.79,70901 +MSFT,2009-08-28 13:28,28,24.79,24.79,24.78,24.78,21586 +MSFT,2009-08-28 13:29,28,24.78,24.78,24.76,24.76,37314 +MSFT,2009-08-28 13:30,28,24.77,24.79,24.76,24.78,43985 +MSFT,2009-08-28 13:31,28,24.79,24.79,24.78,24.78,7987 +MSFT,2009-08-28 13:32,28,24.79,24.79,24.78,24.79,14430 +MSFT,2009-08-28 13:33,28,24.78,24.79,24.78,24.78,9228 +MSFT,2009-08-28 13:34,28,24.78,24.8,24.78,24.8,71104 +MSFT,2009-08-28 13:35,28,24.8,24.81,24.79,24.79,64100 +MSFT,2009-08-28 13:36,28,24.79,24.8,24.78,24.78,22393 +MSFT,2009-08-28 13:37,28,24.79,24.79,24.78,24.78,16028 +MSFT,2009-08-28 13:38,28,24.78,24.79,24.78,24.79,5727 +MSFT,2009-08-28 13:39,28,24.78,24.79,24.77,24.78,21568 +MSFT,2009-08-28 13:40,28,24.77,24.78,24.77,24.77,19031 +MSFT,2009-08-28 13:41,28,24.77,24.78,24.77,24.78,18900 +MSFT,2009-08-28 13:42,28,24.78,24.78,24.77,24.77,36096 +MSFT,2009-08-28 13:43,28,24.77,24.78,24.76,24.76,46088 +MSFT,2009-08-28 13:44,28,24.76,24.77,24.76,24.77,13820 +MSFT,2009-08-28 13:45,28,24.76,24.76,24.75,24.75,72945 +MSFT,2009-08-28 13:46,28,24.75,24.76,24.75,24.75,35491 +MSFT,2009-08-28 13:47,28,24.76,24.77,24.75,24.76,96493 +MSFT,2009-08-28 13:48,28,24.76,24.77,24.76,24.77,8742 +MSFT,2009-08-28 13:49,28,24.76,24.77,24.76,24.77,9679 +MSFT,2009-08-28 13:50,28,24.76,24.77,24.76,24.77,16624 +MSFT,2009-08-28 13:51,28,24.77,24.77,24.76,24.76,30134 +MSFT,2009-08-28 13:52,28,24.76,24.77,24.75,24.75,152603 +MSFT,2009-08-28 13:53,28,24.76,24.76,24.75,24.76,16242 +MSFT,2009-08-28 13:54,28,24.76,24.76,24.75,24.76,8384 +MSFT,2009-08-28 13:55,28,24.76,24.79,24.76,24.79,189487 +MSFT,2009-08-28 13:56,28,24.79,24.8,24.79,24.8,46534 +MSFT,2009-08-28 13:57,28,24.8,24.8,24.78,24.79,180488 +MSFT,2009-08-28 13:58,28,24.8,24.8,24.79,24.79,21940 +MSFT,2009-08-28 13:59,28,24.79,24.8,24.79,24.79,14209 +MSFT,2009-08-28 14:00,28,24.79,24.8,24.75,24.75,94244 +MSFT,2009-08-28 14:01,28,24.76,24.77,24.75,24.76,32468 +MSFT,2009-08-28 14:02,28,24.76,24.77,24.76,24.76,4457 +MSFT,2009-08-28 14:03,28,24.77,24.78,24.76,24.77,48434 +MSFT,2009-08-28 14:04,28,24.77,24.78,24.77,24.77,29357 +MSFT,2009-08-28 14:05,28,24.77,24.79,24.77,24.78,27379 +MSFT,2009-08-28 14:06,28,24.78,24.79,24.78,24.78,70117 +MSFT,2009-08-28 14:07,28,24.78,24.8,24.78,24.79,86080 +MSFT,2009-08-28 14:08,28,24.78,24.8,24.78,24.79,76406 +MSFT,2009-08-28 14:09,28,24.78,24.79,24.78,24.79,12931 +MSFT,2009-08-28 14:10,28,24.79,24.8,24.78,24.79,81962 +MSFT,2009-08-28 14:11,28,24.79,24.8,24.79,24.8,14828 +MSFT,2009-08-28 14:12,28,24.8,24.8,24.79,24.8,12733 +MSFT,2009-08-28 14:13,28,24.8,24.81,24.79,24.8,76344 +MSFT,2009-08-28 14:14,28,24.8,24.8,24.78,24.79,43916 +MSFT,2009-08-28 14:15,28,24.79,24.81,24.79,24.8,41587 +MSFT,2009-08-28 14:16,28,24.8,24.81,24.8,24.81,38287 +MSFT,2009-08-28 14:17,28,24.82,24.85,24.81,24.85,125722 +MSFT,2009-08-28 14:18,28,24.85,24.86,24.84,24.86,70169 +MSFT,2009-08-28 14:19,28,24.85,24.86,24.85,24.85,24473 +MSFT,2009-08-28 14:20,28,24.85,24.86,24.83,24.84,105716 +MSFT,2009-08-28 14:21,28,24.83,24.84,24.81,24.81,66092 +MSFT,2009-08-28 14:22,28,24.81,24.82,24.78,24.78,71998 +MSFT,2009-08-28 14:23,28,24.78,24.82,24.78,24.82,66829 +MSFT,2009-08-28 14:24,28,24.81,24.82,24.79,24.8,46377 +MSFT,2009-08-28 14:25,28,24.8,24.81,24.78,24.78,26419 +MSFT,2009-08-28 14:26,28,24.78,24.79,24.78,24.78,28161 +MSFT,2009-08-28 14:27,28,24.77,24.81,24.77,24.8,129268 +MSFT,2009-08-28 14:28,28,24.81,24.82,24.8,24.82,56049 +MSFT,2009-08-28 14:29,28,24.81,24.83,24.81,24.83,29759 +MSFT,2009-08-28 14:30,28,24.83,24.83,24.78,24.78,102000 +MSFT,2009-08-28 14:31,28,24.78,24.81,24.78,24.81,25731 +MSFT,2009-08-28 14:32,28,24.8,24.81,24.78,24.78,48135 +MSFT,2009-08-28 14:33,28,24.78,24.78,24.76,24.76,166149 +MSFT,2009-08-28 14:34,28,24.76,24.78,24.75,24.77,25823 +MSFT,2009-08-28 14:35,28,24.78,24.78,24.75,24.75,52167 +MSFT,2009-08-28 14:36,28,24.76,24.78,24.75,24.78,102406 +MSFT,2009-08-28 14:37,28,24.78,24.79,24.77,24.78,15654 +MSFT,2009-08-28 14:38,28,24.79,24.79,24.78,24.79,7927 +MSFT,2009-08-28 14:39,28,24.78,24.79,24.77,24.77,40620 +MSFT,2009-08-28 14:40,28,24.77,24.78,24.77,24.77,37401 +MSFT,2009-08-28 14:41,28,24.78,24.78,24.77,24.77,61936 +MSFT,2009-08-28 14:42,28,24.78,24.78,24.76,24.76,41727 +MSFT,2009-08-28 14:43,28,24.76,24.77,24.75,24.75,24425 +MSFT,2009-08-28 14:44,28,24.76,24.76,24.75,24.75,38162 +MSFT,2009-08-28 14:45,28,24.75,24.76,24.74,24.75,125822 +MSFT,2009-08-28 14:46,28,24.74,24.75,24.74,24.74,33659 +MSFT,2009-08-28 14:47,28,24.74,24.75,24.74,24.75,66262 +MSFT,2009-08-28 14:48,28,24.75,24.75,24.74,24.75,86025 +MSFT,2009-08-28 14:49,28,24.75,24.77,24.74,24.77,76976 +MSFT,2009-08-28 14:50,28,24.77,24.8,24.76,24.78,211852 +MSFT,2009-08-28 14:51,28,24.77,24.79,24.77,24.78,28559 +MSFT,2009-08-28 14:52,28,24.79,24.8,24.78,24.79,40127 +MSFT,2009-08-28 14:53,28,24.8,24.81,24.79,24.8,94137 +MSFT,2009-08-28 14:54,28,24.8,24.81,24.79,24.8,156278 +MSFT,2009-08-28 14:55,28,24.79,24.8,24.79,24.79,17901 +MSFT,2009-08-28 14:56,28,24.8,24.8,24.79,24.8,29648 +MSFT,2009-08-28 14:57,28,24.8,24.83,24.79,24.83,73502 +MSFT,2009-08-28 14:58,28,24.83,24.83,24.82,24.82,31254 +MSFT,2009-08-28 14:59,28,24.83,24.83,24.81,24.81,222820 +MSFT,2009-08-28 15:00,28,24.81,24.83,24.81,24.83,78277 +MSFT,2009-08-28 15:01,28,24.83,24.84,24.82,24.83,82848 +MSFT,2009-08-28 15:02,28,24.83,24.85,24.83,24.84,131133 +MSFT,2009-08-28 15:03,28,24.84,24.84,24.83,24.84,26453 +MSFT,2009-08-28 15:04,28,24.83,24.84,24.83,24.83,58144 +MSFT,2009-08-28 15:05,28,24.83,24.83,24.81,24.81,77102 +MSFT,2009-08-28 15:06,28,24.81,24.83,24.81,24.82,198585 +MSFT,2009-08-28 15:07,28,24.83,24.83,24.82,24.82,37328 +MSFT,2009-08-28 15:08,28,24.83,24.83,24.81,24.81,33400 +MSFT,2009-08-28 15:09,28,24.82,24.82,24.81,24.82,43119 +MSFT,2009-08-28 15:10,28,24.82,24.82,24.8,24.8,113299 +MSFT,2009-08-28 15:11,28,24.8,24.81,24.79,24.8,22690 +MSFT,2009-08-28 15:12,28,24.8,24.81,24.79,24.8,80184 +MSFT,2009-08-28 15:13,28,24.81,24.81,24.8,24.8,9935 +MSFT,2009-08-28 15:14,28,24.8,24.81,24.79,24.81,46138 +MSFT,2009-08-28 15:15,28,24.81,24.81,24.78,24.78,141706 +MSFT,2009-08-28 15:16,28,24.79,24.79,24.78,24.79,34307 +MSFT,2009-08-28 15:17,28,24.79,24.79,24.78,24.79,15866 +MSFT,2009-08-28 15:18,28,24.79,24.79,24.77,24.77,89330 +MSFT,2009-08-28 15:19,28,24.77,24.79,24.76,24.78,178125 +MSFT,2009-08-28 15:20,28,24.79,24.79,24.78,24.79,51151 +MSFT,2009-08-28 15:21,28,24.79,24.81,24.79,24.81,96099 +MSFT,2009-08-28 15:22,28,24.81,24.81,24.78,24.78,86061 +MSFT,2009-08-28 15:23,28,24.78,24.79,24.78,24.79,15926 +MSFT,2009-08-28 15:24,28,24.79,24.79,24.78,24.79,38460 +MSFT,2009-08-28 15:25,28,24.79,24.8,24.78,24.79,78675 +MSFT,2009-08-28 15:26,28,24.78,24.79,24.78,24.78,18259 +MSFT,2009-08-28 15:27,28,24.79,24.79,24.78,24.78,39870 +MSFT,2009-08-28 15:28,28,24.78,24.79,24.78,24.79,93828 +MSFT,2009-08-28 15:29,28,24.79,24.79,24.78,24.79,78798 +MSFT,2009-08-28 15:30,28,24.79,24.8,24.78,24.8,90041 +MSFT,2009-08-28 15:31,28,24.8,24.8,24.76,24.77,243237 +MSFT,2009-08-28 15:32,28,24.77,24.77,24.74,24.75,106876 +MSFT,2009-08-28 15:33,28,24.75,24.76,24.72,24.73,235017 +MSFT,2009-08-28 15:34,28,24.73,24.74,24.72,24.73,77012 +MSFT,2009-08-28 15:35,28,24.72,24.73,24.72,24.73,34105 +MSFT,2009-08-28 15:36,28,24.73,24.73,24.7,24.72,428920 +MSFT,2009-08-28 15:37,28,24.72,24.73,24.72,24.72,69577 +MSFT,2009-08-28 15:38,28,24.72,24.73,24.72,24.73,45924 +MSFT,2009-08-28 15:39,28,24.72,24.73,24.7,24.7,121222 +MSFT,2009-08-28 15:40,28,24.71,24.73,24.7,24.73,239724 +MSFT,2009-08-28 15:41,28,24.73,24.74,24.71,24.71,89089 +MSFT,2009-08-28 15:42,28,24.72,24.72,24.68,24.69,112009 +MSFT,2009-08-28 15:43,28,24.68,24.7,24.68,24.69,346129 +MSFT,2009-08-28 15:44,28,24.69,24.7,24.65,24.66,286685 +MSFT,2009-08-28 15:45,28,24.66,24.66,24.65,24.66,93880 +MSFT,2009-08-28 15:46,28,24.66,24.67,24.65,24.66,200390 +MSFT,2009-08-28 15:47,28,24.66,24.67,24.61,24.62,581088 +MSFT,2009-08-28 15:48,28,24.62,24.65,24.62,24.65,225013 +MSFT,2009-08-28 15:49,28,24.65,24.69,24.65,24.69,363987 +MSFT,2009-08-28 15:50,28,24.68,24.69,24.66,24.66,148784 +MSFT,2009-08-28 15:51,28,24.67,24.67,24.65,24.66,138821 +MSFT,2009-08-28 15:52,28,24.65,24.66,24.65,24.66,135900 +MSFT,2009-08-28 15:53,28,24.65,24.66,24.63,24.63,329119 +MSFT,2009-08-28 15:54,28,24.64,24.68,24.63,24.68,387009 +MSFT,2009-08-28 15:55,28,24.68,24.73,24.67,24.72,676852 +MSFT,2009-08-28 15:56,28,24.72,24.73,24.69,24.7,277440 +MSFT,2009-08-28 15:57,28,24.7,24.73,24.69,24.73,262627 +MSFT,2009-08-28 15:58,28,24.73,24.74,24.72,24.72,406563 +MSFT,2009-08-28 15:59,28,24.73,24.73,24.68,24.69,504582 +MSFT,2009-08-28 16:00,28,24.68,24.71,24.68,24.68,2332345 +MSFT,2009-08-31 09:30,31,24.57,24.59,24.36,24.37,1024313 +MSFT,2009-08-31 09:31,31,24.41,24.55,24.29,24.37,661400 +MSFT,2009-08-31 09:32,31,24.37,24.46,24.37,24.4,227719 +MSFT,2009-08-31 09:33,31,24.41,24.53,24.4,24.52,249847 +MSFT,2009-08-31 09:34,31,24.53,24.56,24.48,24.55,189778 +MSFT,2009-08-31 09:35,31,24.56,24.58,24.53,24.58,189932 +MSFT,2009-08-31 09:36,31,24.59,24.59,24.55,24.57,201891 +MSFT,2009-08-31 09:37,31,24.56,24.58,24.55,24.56,140663 +MSFT,2009-08-31 09:38,31,24.55,24.56,24.53,24.56,149757 +MSFT,2009-08-31 09:39,31,24.56,24.58,24.55,24.57,271188 +MSFT,2009-08-31 09:40,31,24.57,24.58,24.56,24.56,161920 +MSFT,2009-08-31 09:41,31,24.56,24.57,24.45,24.47,162176 +MSFT,2009-08-31 09:42,31,24.46,24.51,24.45,24.5,547523 +MSFT,2009-08-31 09:43,31,24.5,24.52,24.5,24.51,121996 +MSFT,2009-08-31 09:44,31,24.51,24.53,24.49,24.51,142133 +MSFT,2009-08-31 09:45,31,24.51,24.53,24.46,24.53,355674 +MSFT,2009-08-31 09:46,31,24.53,24.56,24.52,24.54,217738 +MSFT,2009-08-31 09:47,31,24.53,24.55,24.5,24.5,122200 +MSFT,2009-08-31 09:48,31,24.51,24.51,24.45,24.45,143400 +MSFT,2009-08-31 09:49,31,24.45,24.46,24.42,24.45,167523 +MSFT,2009-08-31 09:50,31,24.46,24.46,24.39,24.4,567468 +MSFT,2009-08-31 09:51,31,24.4,24.43,24.37,24.42,448114 +MSFT,2009-08-31 09:52,31,24.43,24.47,24.42,24.45,396043 +MSFT,2009-08-31 09:53,31,24.45,24.5,24.43,24.49,137416 +MSFT,2009-08-31 09:54,31,24.5,24.5,24.48,24.48,85323 +MSFT,2009-08-31 09:55,31,24.48,24.54,24.48,24.51,104838 +MSFT,2009-08-31 09:56,31,24.51,24.52,24.51,24.51,87738 +MSFT,2009-08-31 09:57,31,24.51,24.52,24.5,24.51,80879 +MSFT,2009-08-31 09:58,31,24.51,24.51,24.48,24.5,82399 +MSFT,2009-08-31 09:59,31,24.51,24.51,24.5,24.5,54608 +MSFT,2009-08-31 10:00,31,24.5,24.54,24.5,24.52,246754 +MSFT,2009-08-31 10:01,31,24.52,24.52,24.51,24.51,52830 +MSFT,2009-08-31 10:02,31,24.51,24.52,24.51,24.52,93001 +MSFT,2009-08-31 10:03,31,24.51,24.53,24.51,24.52,110552 +MSFT,2009-08-31 10:04,31,24.52,24.52,24.51,24.52,51026 +MSFT,2009-08-31 10:05,31,24.52,24.52,24.51,24.52,66499 +MSFT,2009-08-31 10:06,31,24.52,24.52,24.51,24.52,78758 +MSFT,2009-08-31 10:07,31,24.52,24.52,24.51,24.51,39653 +MSFT,2009-08-31 10:08,31,24.51,24.52,24.51,24.52,87773 +MSFT,2009-08-31 10:09,31,24.52,24.52,24.51,24.52,25763 +MSFT,2009-08-31 10:10,31,24.52,24.52,24.5,24.5,109868 +MSFT,2009-08-31 10:11,31,24.51,24.51,24.5,24.5,43807 +MSFT,2009-08-31 10:12,31,24.5,24.51,24.5,24.5,31337 +MSFT,2009-08-31 10:13,31,24.51,24.51,24.5,24.5,154578 +MSFT,2009-08-31 10:14,31,24.51,24.51,24.5,24.5,82080 +MSFT,2009-08-31 10:15,31,24.51,24.53,24.5,24.52,246304 +MSFT,2009-08-31 10:16,31,24.52,24.52,24.5,24.51,223213 +MSFT,2009-08-31 10:17,31,24.51,24.56,24.51,24.56,257188 +MSFT,2009-08-31 10:18,31,24.56,24.56,24.53,24.53,73641 +MSFT,2009-08-31 10:19,31,24.55,24.55,24.53,24.53,30299 +MSFT,2009-08-31 10:20,31,24.54,24.54,24.52,24.52,176335 +MSFT,2009-08-31 10:21,31,24.52,24.53,24.52,24.52,82324 +MSFT,2009-08-31 10:22,31,24.52,24.53,24.52,24.52,19840 +MSFT,2009-08-31 10:23,31,24.52,24.53,24.52,24.52,109396 +MSFT,2009-08-31 10:24,31,24.52,24.55,24.51,24.54,197277 +MSFT,2009-08-31 10:25,31,24.55,24.58,24.54,24.56,244354 +MSFT,2009-08-31 10:26,31,24.56,24.58,24.55,24.58,127913 +MSFT,2009-08-31 10:27,31,24.58,24.59,24.56,24.59,132810 +MSFT,2009-08-31 10:28,31,24.59,24.6,24.55,24.55,160664 +MSFT,2009-08-31 10:29,31,24.55,24.57,24.55,24.56,66124 +MSFT,2009-08-31 10:30,31,24.57,24.57,24.53,24.53,43757 +MSFT,2009-08-31 10:31,31,24.54,24.56,24.53,24.56,174895 +MSFT,2009-08-31 10:32,31,24.56,24.57,24.55,24.57,144671 +MSFT,2009-08-31 10:33,31,24.57,24.58,24.56,24.57,38285 +MSFT,2009-08-31 10:34,31,24.57,24.58,24.57,24.58,47700 +MSFT,2009-08-31 10:35,31,24.58,24.6,24.58,24.6,63645 +MSFT,2009-08-31 10:36,31,24.59,24.6,24.59,24.6,20755 +MSFT,2009-08-31 10:37,31,24.59,24.6,24.59,24.6,55143 +MSFT,2009-08-31 10:38,31,24.59,24.61,24.59,24.61,120470 +MSFT,2009-08-31 10:39,31,24.61,24.66,24.6,24.65,204211 +MSFT,2009-08-31 10:40,31,24.65,24.68,24.65,24.67,177590 +MSFT,2009-08-31 10:41,31,24.68,24.7,24.67,24.68,135100 +MSFT,2009-08-31 10:42,31,24.69,24.69,24.65,24.66,81162 +MSFT,2009-08-31 10:43,31,24.65,24.7,24.64,24.69,411321 +MSFT,2009-08-31 10:44,31,24.69,24.7,24.69,24.69,91617 +MSFT,2009-08-31 10:45,31,24.69,24.7,24.69,24.7,50500 +MSFT,2009-08-31 10:46,31,24.69,24.7,24.69,24.69,31719 +MSFT,2009-08-31 10:47,31,24.7,24.7,24.68,24.68,92571 +MSFT,2009-08-31 10:48,31,24.68,24.7,24.68,24.7,53354 +MSFT,2009-08-31 10:49,31,24.7,24.72,24.69,24.72,134074 +MSFT,2009-08-31 10:50,31,24.72,24.73,24.72,24.72,80434 +MSFT,2009-08-31 10:51,31,24.73,24.76,24.72,24.75,213111 +MSFT,2009-08-31 10:52,31,24.76,24.79,24.75,24.79,281818 +MSFT,2009-08-31 10:53,31,24.79,24.79,24.78,24.78,367468 +MSFT,2009-08-31 10:54,31,24.78,24.81,24.78,24.81,285960 +MSFT,2009-08-31 10:55,31,24.81,24.81,24.8,24.81,52843 +MSFT,2009-08-31 10:56,31,24.8,24.84,24.8,24.83,295323 +MSFT,2009-08-31 10:57,31,24.84,24.85,24.83,24.83,334157 +MSFT,2009-08-31 10:58,31,24.84,24.84,24.83,24.84,94376 +MSFT,2009-08-31 10:59,31,24.83,24.85,24.83,24.84,70835 +MSFT,2009-08-31 11:00,31,24.84,24.85,24.84,24.84,164479 +MSFT,2009-08-31 11:01,31,24.84,24.85,24.83,24.83,80644 +MSFT,2009-08-31 11:02,31,24.83,24.84,24.83,24.84,86995 +MSFT,2009-08-31 11:03,31,24.83,24.84,24.83,24.83,41468 +MSFT,2009-08-31 11:04,31,24.83,24.83,24.8,24.8,276549 +MSFT,2009-08-31 11:05,31,24.8,24.81,24.8,24.8,40684 +MSFT,2009-08-31 11:06,31,24.81,24.81,24.8,24.8,65185 +MSFT,2009-08-31 11:07,31,24.81,24.81,24.8,24.8,19250 +MSFT,2009-08-31 11:08,31,24.8,24.81,24.8,24.8,76079 +MSFT,2009-08-31 11:09,31,24.81,24.81,24.8,24.8,45931 +MSFT,2009-08-31 11:10,31,24.81,24.84,24.81,24.83,234533 +MSFT,2009-08-31 11:11,31,24.83,24.83,24.82,24.83,21090 +MSFT,2009-08-31 11:12,31,24.82,24.83,24.81,24.81,148743 +MSFT,2009-08-31 11:13,31,24.81,24.82,24.81,24.81,30626 +MSFT,2009-08-31 11:14,31,24.81,24.82,24.78,24.79,151518 +MSFT,2009-08-31 11:15,31,24.78,24.79,24.77,24.77,174775 +MSFT,2009-08-31 11:16,31,24.77,24.79,24.77,24.79,71770 +MSFT,2009-08-31 11:17,31,24.79,24.79,24.78,24.78,159125 +MSFT,2009-08-31 11:18,31,24.79,24.79,24.78,24.78,24968 +MSFT,2009-08-31 11:19,31,24.79,24.79,24.77,24.77,135641 +MSFT,2009-08-31 11:20,31,24.77,24.78,24.77,24.77,13859 +MSFT,2009-08-31 11:21,31,24.77,24.78,24.77,24.78,29632 +MSFT,2009-08-31 11:22,31,24.78,24.78,24.74,24.74,98422 +MSFT,2009-08-31 11:23,31,24.74,24.75,24.7,24.7,168904 +MSFT,2009-08-31 11:24,31,24.7,24.71,24.67,24.67,253713 +MSFT,2009-08-31 11:25,31,24.67,24.67,24.66,24.66,47063 +MSFT,2009-08-31 11:26,31,24.67,24.67,24.66,24.66,58091 +MSFT,2009-08-31 11:27,31,24.66,24.66,24.65,24.65,28633 +MSFT,2009-08-31 11:28,31,24.65,24.65,24.64,24.64,72389 +MSFT,2009-08-31 11:29,31,24.65,24.65,24.61,24.61,148629 +MSFT,2009-08-31 11:30,31,24.61,24.62,24.61,24.62,95892 +MSFT,2009-08-31 11:31,31,24.61,24.63,24.6,24.62,238711 +MSFT,2009-08-31 11:32,31,24.63,24.64,24.61,24.62,191861 +MSFT,2009-08-31 11:33,31,24.61,24.63,24.61,24.63,87331 +MSFT,2009-08-31 11:34,31,24.63,24.64,24.62,24.63,173963 +MSFT,2009-08-31 11:35,31,24.62,24.63,24.6,24.6,130679 +MSFT,2009-08-31 11:36,31,24.61,24.61,24.58,24.58,82811 +MSFT,2009-08-31 11:37,31,24.58,24.65,24.57,24.65,202624 +MSFT,2009-08-31 11:38,31,24.64,24.65,24.62,24.64,90264 +MSFT,2009-08-31 11:39,31,24.65,24.65,24.62,24.62,84791 +MSFT,2009-08-31 11:40,31,24.62,24.64,24.62,24.64,47551 +MSFT,2009-08-31 11:41,31,24.63,24.64,24.62,24.62,44460 +MSFT,2009-08-31 11:42,31,24.62,24.66,24.6,24.66,143938 +MSFT,2009-08-31 11:43,31,24.66,24.67,24.62,24.62,77850 +MSFT,2009-08-31 11:44,31,24.62,24.63,24.62,24.63,13078 +MSFT,2009-08-31 11:45,31,24.62,24.63,24.62,24.62,22783 +MSFT,2009-08-31 11:46,31,24.61,24.63,24.61,24.62,97278 +MSFT,2009-08-31 11:47,31,24.63,24.63,24.6,24.61,111061 +MSFT,2009-08-31 11:48,31,24.61,24.62,24.61,24.61,26981 +MSFT,2009-08-31 11:49,31,24.61,24.62,24.61,24.61,44977 +MSFT,2009-08-31 11:50,31,24.61,24.62,24.61,24.61,78957 +MSFT,2009-08-31 11:51,31,24.62,24.63,24.6,24.61,196298 +MSFT,2009-08-31 11:52,31,24.61,24.62,24.61,24.61,42746 +MSFT,2009-08-31 11:53,31,24.61,24.62,24.6,24.62,72544 +MSFT,2009-08-31 11:54,31,24.62,24.63,24.61,24.63,33208 +MSFT,2009-08-31 11:55,31,24.63,24.63,24.62,24.63,15324 +MSFT,2009-08-31 11:56,31,24.62,24.63,24.62,24.63,11816 +MSFT,2009-08-31 11:57,31,24.62,24.63,24.62,24.62,5085 +MSFT,2009-08-31 11:58,31,24.62,24.63,24.62,24.63,17250 +MSFT,2009-08-31 11:59,31,24.63,24.63,24.62,24.63,17152 +MSFT,2009-08-31 12:00,31,24.63,24.63,24.62,24.63,16306 +MSFT,2009-08-31 12:01,31,24.62,24.65,24.62,24.65,56415 +MSFT,2009-08-31 12:02,31,24.65,24.66,24.65,24.66,11337 +MSFT,2009-08-31 12:03,31,24.66,24.66,24.62,24.63,65135 +MSFT,2009-08-31 12:04,31,24.62,24.63,24.62,24.62,24094 +MSFT,2009-08-31 12:05,31,24.62,24.64,24.62,24.64,184325 +MSFT,2009-08-31 12:06,31,24.65,24.66,24.64,24.66,56156 +MSFT,2009-08-31 12:07,31,24.65,24.67,24.64,24.65,144254 +MSFT,2009-08-31 12:08,31,24.64,24.64,24.62,24.62,69972 +MSFT,2009-08-31 12:09,31,24.62,24.62,24.59,24.59,190641 +MSFT,2009-08-31 12:10,31,24.6,24.63,24.6,24.62,96649 +MSFT,2009-08-31 12:11,31,24.62,24.63,24.61,24.61,19699 +MSFT,2009-08-31 12:12,31,24.61,24.64,24.61,24.63,112182 +MSFT,2009-08-31 12:13,31,24.64,24.66,24.63,24.64,88681 +MSFT,2009-08-31 12:14,31,24.64,24.64,24.63,24.63,3173 +MSFT,2009-08-31 12:15,31,24.64,24.64,24.63,24.63,4307 +MSFT,2009-08-31 12:16,31,24.64,24.64,24.63,24.63,10574 +MSFT,2009-08-31 12:17,31,24.63,24.64,24.61,24.61,82461 +MSFT,2009-08-31 12:18,31,24.61,24.62,24.61,24.61,68018 +MSFT,2009-08-31 12:19,31,24.61,24.62,24.61,24.62,42078 +MSFT,2009-08-31 12:20,31,24.62,24.63,24.61,24.62,28634 +MSFT,2009-08-31 12:21,31,24.62,24.63,24.62,24.62,51372 +MSFT,2009-08-31 12:22,31,24.62,24.63,24.62,24.62,7342 +MSFT,2009-08-31 12:23,31,24.63,24.63,24.62,24.62,8996 +MSFT,2009-08-31 12:24,31,24.63,24.65,24.62,24.64,91821 +MSFT,2009-08-31 12:25,31,24.64,24.66,24.64,24.66,64789 +MSFT,2009-08-31 12:26,31,24.66,24.66,24.65,24.65,79212 +MSFT,2009-08-31 12:27,31,24.66,24.66,24.64,24.64,74955 +MSFT,2009-08-31 12:28,31,24.64,24.65,24.64,24.64,9795 +MSFT,2009-08-31 12:29,31,24.64,24.65,24.63,24.64,47144 +MSFT,2009-08-31 12:30,31,24.64,24.64,24.63,24.64,7485 +MSFT,2009-08-31 12:31,31,24.63,24.64,24.63,24.64,27113 +MSFT,2009-08-31 12:32,31,24.65,24.65,24.64,24.65,4970 +MSFT,2009-08-31 12:33,31,24.64,24.65,24.63,24.63,31525 +MSFT,2009-08-31 12:34,31,24.64,24.64,24.63,24.63,18320 +MSFT,2009-08-31 12:35,31,24.63,24.64,24.61,24.61,103603 +MSFT,2009-08-31 12:36,31,24.61,24.61,24.58,24.58,103566 +MSFT,2009-08-31 12:37,31,24.58,24.59,24.57,24.57,37992 +MSFT,2009-08-31 12:38,31,24.58,24.61,24.57,24.6,64823 +MSFT,2009-08-31 12:39,31,24.6,24.62,24.59,24.6,76272 +MSFT,2009-08-31 12:40,31,24.62,24.63,24.61,24.62,46282 +MSFT,2009-08-31 12:41,31,24.61,24.62,24.6,24.6,71400 +MSFT,2009-08-31 12:42,31,24.6,24.61,24.6,24.6,41101 +MSFT,2009-08-31 12:43,31,24.6,24.61,24.6,24.61,9909 +MSFT,2009-08-31 12:44,31,24.61,24.61,24.6,24.6,24979 +MSFT,2009-08-31 12:45,31,24.6,24.61,24.59,24.6,60790 +MSFT,2009-08-31 12:46,31,24.6,24.61,24.6,24.6,12769 +MSFT,2009-08-31 12:47,31,24.6,24.61,24.6,24.6,10224 +MSFT,2009-08-31 12:48,31,24.6,24.61,24.6,24.6,8671 +MSFT,2009-08-31 12:49,31,24.61,24.61,24.6,24.6,66898 +MSFT,2009-08-31 12:50,31,24.6,24.62,24.59,24.61,62949 +MSFT,2009-08-31 12:51,31,24.61,24.63,24.6,24.6,75104 +MSFT,2009-08-31 12:52,31,24.6,24.61,24.58,24.59,35428 +MSFT,2009-08-31 12:53,31,24.59,24.6,24.59,24.59,10357 +MSFT,2009-08-31 12:54,31,24.59,24.6,24.59,24.59,5899 +MSFT,2009-08-31 12:55,31,24.59,24.6,24.59,24.59,10080 +MSFT,2009-08-31 12:56,31,24.59,24.6,24.59,24.59,7596 +MSFT,2009-08-31 12:57,31,24.6,24.6,24.58,24.58,30588 +MSFT,2009-08-31 12:58,31,24.58,24.58,24.57,24.57,139251 +MSFT,2009-08-31 12:59,31,24.58,24.58,24.57,24.57,8392 +MSFT,2009-08-31 13:00,31,24.58,24.58,24.57,24.57,7248 +MSFT,2009-08-31 13:01,31,24.57,24.58,24.57,24.57,116023 +MSFT,2009-08-31 13:02,31,24.57,24.6,24.57,24.58,202165 +MSFT,2009-08-31 13:03,31,24.58,24.59,24.58,24.59,3248 +MSFT,2009-08-31 13:04,31,24.58,24.59,24.58,24.58,11348 +MSFT,2009-08-31 13:05,31,24.58,24.59,24.58,24.58,8903 +MSFT,2009-08-31 13:06,31,24.58,24.59,24.58,24.58,9891 +MSFT,2009-08-31 13:07,31,24.58,24.59,24.57,24.58,44659 +MSFT,2009-08-31 13:08,31,24.58,24.58,24.56,24.56,104345 +MSFT,2009-08-31 13:09,31,24.56,24.56,24.55,24.55,49281 +MSFT,2009-08-31 13:10,31,24.55,24.56,24.55,24.56,9678 +MSFT,2009-08-31 13:11,31,24.56,24.57,24.56,24.56,85147 +MSFT,2009-08-31 13:12,31,24.56,24.57,24.56,24.57,23621 +MSFT,2009-08-31 13:13,31,24.57,24.57,24.56,24.56,17654 +MSFT,2009-08-31 13:14,31,24.57,24.58,24.56,24.57,53831 +MSFT,2009-08-31 13:15,31,24.57,24.58,24.56,24.56,137596 +MSFT,2009-08-31 13:16,31,24.56,24.57,24.55,24.55,105394 +MSFT,2009-08-31 13:17,31,24.55,24.56,24.55,24.56,102665 +MSFT,2009-08-31 13:18,31,24.55,24.56,24.55,24.55,32920 +MSFT,2009-08-31 13:19,31,24.56,24.56,24.55,24.55,6812 +MSFT,2009-08-31 13:20,31,24.55,24.58,24.55,24.57,95468 +MSFT,2009-08-31 13:21,31,24.57,24.58,24.57,24.58,4175 +MSFT,2009-08-31 13:22,31,24.57,24.58,24.57,24.57,26519 +MSFT,2009-08-31 13:23,31,24.57,24.58,24.55,24.56,85583 +MSFT,2009-08-31 13:24,31,24.56,24.57,24.56,24.56,9402 +MSFT,2009-08-31 13:25,31,24.56,24.57,24.56,24.56,25242 +MSFT,2009-08-31 13:26,31,24.56,24.57,24.56,24.56,8209 +MSFT,2009-08-31 13:27,31,24.56,24.57,24.56,24.56,26734 +MSFT,2009-08-31 13:28,31,24.56,24.57,24.56,24.56,41070 +MSFT,2009-08-31 13:29,31,24.56,24.57,24.56,24.56,41110 +MSFT,2009-08-31 13:30,31,24.56,24.59,24.56,24.59,184228 +MSFT,2009-08-31 13:31,31,24.59,24.59,24.58,24.59,23362 +MSFT,2009-08-31 13:32,31,24.58,24.59,24.58,24.59,39026 +MSFT,2009-08-31 13:33,31,24.58,24.59,24.57,24.57,102578 +MSFT,2009-08-31 13:34,31,24.58,24.6,24.57,24.6,63745 +MSFT,2009-08-31 13:35,31,24.59,24.62,24.59,24.61,136073 +MSFT,2009-08-31 13:36,31,24.6,24.61,24.6,24.6,66894 +MSFT,2009-08-31 13:37,31,24.61,24.61,24.6,24.6,8386 +MSFT,2009-08-31 13:38,31,24.61,24.61,24.6,24.6,4547 +MSFT,2009-08-31 13:39,31,24.6,24.61,24.6,24.6,12691 +MSFT,2009-08-31 13:40,31,24.6,24.61,24.6,24.6,20109 +MSFT,2009-08-31 13:41,31,24.61,24.61,24.59,24.59,121251 +MSFT,2009-08-31 13:42,31,24.59,24.59,24.58,24.58,27580 +MSFT,2009-08-31 13:43,31,24.58,24.6,24.58,24.6,291230 +MSFT,2009-08-31 13:44,31,24.6,24.6,24.59,24.59,37336 +MSFT,2009-08-31 13:45,31,24.59,24.6,24.59,24.59,4780 +MSFT,2009-08-31 13:46,31,24.6,24.6,24.59,24.59,30491 +MSFT,2009-08-31 13:47,31,24.6,24.6,24.59,24.59,2918 +MSFT,2009-08-31 13:48,31,24.59,24.6,24.59,24.59,9885 +MSFT,2009-08-31 13:49,31,24.59,24.6,24.59,24.6,13773 +MSFT,2009-08-31 13:50,31,24.59,24.6,24.59,24.6,8052 +MSFT,2009-08-31 13:51,31,24.59,24.6,24.56,24.57,84664 +MSFT,2009-08-31 13:52,31,24.57,24.57,24.55,24.56,55982 +MSFT,2009-08-31 13:53,31,24.56,24.57,24.55,24.57,58210 +MSFT,2009-08-31 13:54,31,24.56,24.57,24.56,24.57,24604 +MSFT,2009-08-31 13:55,31,24.56,24.57,24.56,24.56,23189 +MSFT,2009-08-31 13:56,31,24.56,24.59,24.56,24.58,180180 +MSFT,2009-08-31 13:57,31,24.59,24.59,24.58,24.58,35981 +MSFT,2009-08-31 13:58,31,24.59,24.59,24.58,24.58,25127 +MSFT,2009-08-31 13:59,31,24.58,24.6,24.58,24.6,36381 +MSFT,2009-08-31 14:00,31,24.6,24.61,24.59,24.6,44919 +MSFT,2009-08-31 14:01,31,24.6,24.61,24.6,24.6,149572 +MSFT,2009-08-31 14:02,31,24.61,24.61,24.58,24.59,163121 +MSFT,2009-08-31 14:03,31,24.59,24.6,24.59,24.6,38932 +MSFT,2009-08-31 14:04,31,24.59,24.6,24.58,24.59,80383 +MSFT,2009-08-31 14:05,31,24.59,24.6,24.58,24.59,104299 +MSFT,2009-08-31 14:06,31,24.59,24.6,24.59,24.59,34743 +MSFT,2009-08-31 14:07,31,24.59,24.6,24.59,24.59,45210 +MSFT,2009-08-31 14:08,31,24.59,24.61,24.59,24.61,163029 +MSFT,2009-08-31 14:09,31,24.6,24.63,24.6,24.63,79806 +MSFT,2009-08-31 14:10,31,24.63,24.63,24.62,24.62,13592 +MSFT,2009-08-31 14:11,31,24.62,24.63,24.61,24.62,78712 +MSFT,2009-08-31 14:12,31,24.61,24.62,24.59,24.61,38566 +MSFT,2009-08-31 14:13,31,24.6,24.6,24.59,24.59,54449 +MSFT,2009-08-31 14:14,31,24.59,24.6,24.59,24.59,11583 +MSFT,2009-08-31 14:15,31,24.59,24.6,24.59,24.59,7875 +MSFT,2009-08-31 14:16,31,24.59,24.6,24.59,24.59,18300 +MSFT,2009-08-31 14:17,31,24.59,24.6,24.58,24.59,55697 +MSFT,2009-08-31 14:18,31,24.58,24.59,24.58,24.58,18177 +MSFT,2009-08-31 14:19,31,24.58,24.59,24.57,24.58,47925 +MSFT,2009-08-31 14:20,31,24.58,24.58,24.57,24.58,18467 +MSFT,2009-08-31 14:21,31,24.57,24.58,24.57,24.58,31341 +MSFT,2009-08-31 14:22,31,24.57,24.58,24.57,24.57,15500 +MSFT,2009-08-31 14:23,31,24.57,24.58,24.57,24.58,36101 +MSFT,2009-08-31 14:24,31,24.57,24.58,24.57,24.57,42077 +MSFT,2009-08-31 14:25,31,24.57,24.58,24.56,24.56,29615 +MSFT,2009-08-31 14:26,31,24.56,24.59,24.56,24.58,130952 +MSFT,2009-08-31 14:27,31,24.58,24.59,24.58,24.58,13976 +MSFT,2009-08-31 14:28,31,24.58,24.59,24.58,24.59,13705 +MSFT,2009-08-31 14:29,31,24.59,24.59,24.58,24.59,19335 +MSFT,2009-08-31 14:30,31,24.59,24.59,24.58,24.59,38989 +MSFT,2009-08-31 14:31,31,24.59,24.59,24.57,24.57,107074 +MSFT,2009-08-31 14:32,31,24.57,24.58,24.56,24.57,97652 +MSFT,2009-08-31 14:33,31,24.57,24.58,24.57,24.58,89009 +MSFT,2009-08-31 14:34,31,24.57,24.58,24.57,24.58,62889 +MSFT,2009-08-31 14:35,31,24.58,24.58,24.57,24.57,27641 +MSFT,2009-08-31 14:36,31,24.58,24.59,24.57,24.59,98817 +MSFT,2009-08-31 14:37,31,24.58,24.6,24.58,24.6,79331 +MSFT,2009-08-31 14:38,31,24.6,24.6,24.59,24.59,48347 +MSFT,2009-08-31 14:39,31,24.59,24.6,24.59,24.59,19880 +MSFT,2009-08-31 14:40,31,24.6,24.6,24.58,24.58,63517 +MSFT,2009-08-31 14:41,31,24.58,24.59,24.58,24.59,33710 +MSFT,2009-08-31 14:42,31,24.58,24.59,24.56,24.57,111140 +MSFT,2009-08-31 14:43,31,24.57,24.59,24.56,24.58,121144 +MSFT,2009-08-31 14:44,31,24.58,24.59,24.58,24.58,101311 +MSFT,2009-08-31 14:45,31,24.58,24.59,24.58,24.59,11481 +MSFT,2009-08-31 14:46,31,24.58,24.59,24.58,24.58,12688 +MSFT,2009-08-31 14:47,31,24.58,24.59,24.58,24.59,23248 +MSFT,2009-08-31 14:48,31,24.59,24.59,24.58,24.58,16036 +MSFT,2009-08-31 14:49,31,24.58,24.59,24.58,24.58,15000 +MSFT,2009-08-31 14:50,31,24.59,24.61,24.58,24.6,158044 +MSFT,2009-08-31 14:51,31,24.6,24.61,24.6,24.6,29951 +MSFT,2009-08-31 14:52,31,24.6,24.6,24.59,24.6,134917 +MSFT,2009-08-31 14:53,31,24.59,24.6,24.59,24.6,30280 +MSFT,2009-08-31 14:54,31,24.6,24.6,24.59,24.6,9957 +MSFT,2009-08-31 14:55,31,24.59,24.61,24.59,24.6,142615 +MSFT,2009-08-31 14:56,31,24.61,24.61,24.59,24.59,50411 +MSFT,2009-08-31 14:57,31,24.59,24.6,24.59,24.59,7736 +MSFT,2009-08-31 14:58,31,24.59,24.6,24.57,24.57,88511 +MSFT,2009-08-31 14:59,31,24.57,24.58,24.57,24.57,42767 +MSFT,2009-08-31 15:00,31,24.57,24.58,24.55,24.56,97698 +MSFT,2009-08-31 15:01,31,24.56,24.56,24.53,24.53,308813 +MSFT,2009-08-31 15:02,31,24.53,24.54,24.53,24.53,64613 +MSFT,2009-08-31 15:03,31,24.53,24.54,24.51,24.51,106240 +MSFT,2009-08-31 15:04,31,24.51,24.52,24.51,24.52,34060 +MSFT,2009-08-31 15:05,31,24.51,24.53,24.51,24.53,182599 +MSFT,2009-08-31 15:06,31,24.53,24.53,24.51,24.51,117216 +MSFT,2009-08-31 15:07,31,24.51,24.52,24.51,24.52,59614 +MSFT,2009-08-31 15:08,31,24.51,24.52,24.51,24.52,47960 +MSFT,2009-08-31 15:09,31,24.51,24.52,24.51,24.51,45952 +MSFT,2009-08-31 15:10,31,24.51,24.52,24.51,24.51,47051 +MSFT,2009-08-31 15:11,31,24.51,24.53,24.51,24.53,146161 +MSFT,2009-08-31 15:12,31,24.53,24.54,24.51,24.53,326029 +MSFT,2009-08-31 15:13,31,24.53,24.54,24.48,24.49,267628 +MSFT,2009-08-31 15:14,31,24.5,24.52,24.49,24.51,138630 +MSFT,2009-08-31 15:15,31,24.52,24.52,24.51,24.52,29144 +MSFT,2009-08-31 15:16,31,24.52,24.52,24.51,24.52,13911 +MSFT,2009-08-31 15:17,31,24.51,24.52,24.51,24.52,17405 +MSFT,2009-08-31 15:18,31,24.51,24.54,24.51,24.54,63603 +MSFT,2009-08-31 15:19,31,24.53,24.54,24.51,24.52,76337 +MSFT,2009-08-31 15:20,31,24.51,24.53,24.5,24.53,130873 +MSFT,2009-08-31 15:21,31,24.51,24.54,24.51,24.51,104277 +MSFT,2009-08-31 15:22,31,24.52,24.52,24.51,24.51,21447 +MSFT,2009-08-31 15:23,31,24.51,24.53,24.49,24.52,275833 +MSFT,2009-08-31 15:24,31,24.53,24.53,24.52,24.52,7329 +MSFT,2009-08-31 15:25,31,24.53,24.53,24.46,24.48,356932 +MSFT,2009-08-31 15:26,31,24.49,24.52,24.47,24.52,153359 +MSFT,2009-08-31 15:27,31,24.52,24.53,24.5,24.5,49567 +MSFT,2009-08-31 15:28,31,24.5,24.52,24.5,24.51,45766 +MSFT,2009-08-31 15:29,31,24.51,24.51,24.5,24.51,39269 +MSFT,2009-08-31 15:30,31,24.51,24.53,24.51,24.53,53623 +MSFT,2009-08-31 15:31,31,24.53,24.53,24.52,24.52,20475 +MSFT,2009-08-31 15:32,31,24.52,24.53,24.51,24.52,142411 +MSFT,2009-08-31 15:33,31,24.53,24.53,24.51,24.52,55193 +MSFT,2009-08-31 15:34,31,24.51,24.55,24.51,24.55,169377 +MSFT,2009-08-31 15:35,31,24.55,24.55,24.53,24.54,186439 +MSFT,2009-08-31 15:36,31,24.54,24.57,24.54,24.55,250785 +MSFT,2009-08-31 15:37,31,24.56,24.58,24.55,24.57,98590 +MSFT,2009-08-31 15:38,31,24.57,24.59,24.57,24.59,86756 +MSFT,2009-08-31 15:39,31,24.58,24.59,24.57,24.57,64757 +MSFT,2009-08-31 15:40,31,24.57,24.58,24.53,24.55,105866 +MSFT,2009-08-31 15:41,31,24.56,24.56,24.53,24.55,99855 +MSFT,2009-08-31 15:42,31,24.54,24.56,24.54,24.56,114652 +MSFT,2009-08-31 15:43,31,24.56,24.56,24.53,24.53,158670 +MSFT,2009-08-31 15:44,31,24.53,24.54,24.51,24.53,221313 +MSFT,2009-08-31 15:45,31,24.53,24.56,24.51,24.55,432513 +MSFT,2009-08-31 15:46,31,24.55,24.57,24.55,24.57,206210 +MSFT,2009-08-31 15:47,31,24.57,24.59,24.56,24.58,254835 +MSFT,2009-08-31 15:48,31,24.58,24.62,24.58,24.62,191714 +MSFT,2009-08-31 15:49,31,24.61,24.62,24.58,24.61,204608 +MSFT,2009-08-31 15:50,31,24.6,24.61,24.56,24.58,395661 +MSFT,2009-08-31 15:51,31,24.59,24.59,24.56,24.56,143453 +MSFT,2009-08-31 15:52,31,24.56,24.57,24.56,24.56,130014 +MSFT,2009-08-31 15:53,31,24.56,24.57,24.54,24.55,276026 +MSFT,2009-08-31 15:54,31,24.55,24.61,24.54,24.6,364807 +MSFT,2009-08-31 15:55,31,24.61,24.62,24.6,24.6,370284 +MSFT,2009-08-31 15:56,31,24.6,24.64,24.6,24.63,305464 +MSFT,2009-08-31 15:57,31,24.63,24.66,24.62,24.64,570561 +MSFT,2009-08-31 15:58,31,24.64,24.66,24.64,24.65,289278 +MSFT,2009-08-31 15:59,31,24.65,24.69,24.64,24.64,1083671 +MSFT,2009-08-31 16:00,31,24.64,24.65,24.64,24.65,5209285 +MSFT,2009-09-01 09:30,1,24.35,24.46,24.34,24.45,847725 +MSFT,2009-09-01 09:31,1,24.46,24.53,24.45,24.52,289685 +MSFT,2009-09-01 09:32,1,24.52,24.54,24.46,24.49,187294 +MSFT,2009-09-01 09:33,1,24.48,24.54,24.48,24.52,152331 +MSFT,2009-09-01 09:34,1,24.52,24.57,24.51,24.54,144537 +MSFT,2009-09-01 09:35,1,24.54,24.57,24.53,24.53,219593 +MSFT,2009-09-01 09:36,1,24.53,24.6,24.53,24.56,184938 +MSFT,2009-09-01 09:37,1,24.56,24.57,24.55,24.55,80247 +MSFT,2009-09-01 09:38,1,24.55,24.59,24.55,24.57,95670 +MSFT,2009-09-01 09:39,1,24.57,24.59,24.57,24.59,101411 +MSFT,2009-09-01 09:40,1,24.59,24.64,24.57,24.62,135651 +MSFT,2009-09-01 09:41,1,24.62,24.62,24.58,24.58,61818 +MSFT,2009-09-01 09:42,1,24.59,24.62,24.57,24.59,92888 +MSFT,2009-09-01 09:43,1,24.58,24.63,24.58,24.6,102496 +MSFT,2009-09-01 09:44,1,24.61,24.63,24.6,24.62,75875 +MSFT,2009-09-01 09:45,1,24.63,24.65,24.63,24.63,161360 +MSFT,2009-09-01 09:46,1,24.64,24.69,24.62,24.69,215068 +MSFT,2009-09-01 09:47,1,24.69,24.69,24.66,24.67,92737 +MSFT,2009-09-01 09:48,1,24.66,24.67,24.66,24.66,66199 +MSFT,2009-09-01 09:49,1,24.66,24.68,24.66,24.68,147374 +MSFT,2009-09-01 09:50,1,24.68,24.73,24.67,24.72,277003 +MSFT,2009-09-01 09:51,1,24.73,24.74,24.71,24.72,165334 +MSFT,2009-09-01 09:52,1,24.72,24.73,24.67,24.67,129434 +MSFT,2009-09-01 09:53,1,24.67,24.72,24.66,24.69,158622 +MSFT,2009-09-01 09:54,1,24.68,24.69,24.64,24.64,87959 +MSFT,2009-09-01 09:55,1,24.64,24.69,24.63,24.65,262782 +MSFT,2009-09-01 09:56,1,24.65,24.68,24.62,24.66,143812 +MSFT,2009-09-01 09:57,1,24.66,24.69,24.63,24.67,150213 +MSFT,2009-09-01 09:58,1,24.67,24.67,24.62,24.62,119212 +MSFT,2009-09-01 09:59,1,24.62,24.62,24.57,24.58,191727 +MSFT,2009-09-01 10:00,1,24.59,24.64,24.53,24.53,416422 +MSFT,2009-09-01 10:01,1,24.53,24.66,24.53,24.65,183609 +MSFT,2009-09-01 10:02,1,24.66,24.66,24.61,24.65,211170 +MSFT,2009-09-01 10:03,1,24.65,24.67,24.64,24.65,212756 +MSFT,2009-09-01 10:04,1,24.65,24.66,24.62,24.64,111697 +MSFT,2009-09-01 10:05,1,24.63,24.68,24.62,24.68,117313 +MSFT,2009-09-01 10:06,1,24.67,24.7,24.67,24.67,107618 +MSFT,2009-09-01 10:07,1,24.68,24.72,24.67,24.72,95712 +MSFT,2009-09-01 10:08,1,24.72,24.73,24.71,24.72,97039 +MSFT,2009-09-01 10:09,1,24.72,24.73,24.7,24.7,69860 +MSFT,2009-09-01 10:10,1,24.71,24.73,24.7,24.71,125028 +MSFT,2009-09-01 10:11,1,24.71,24.72,24.7,24.7,45121 +MSFT,2009-09-01 10:12,1,24.7,24.72,24.69,24.69,137824 +MSFT,2009-09-01 10:13,1,24.69,24.7,24.65,24.66,122822 +MSFT,2009-09-01 10:14,1,24.67,24.68,24.61,24.61,274025 +MSFT,2009-09-01 10:15,1,24.61,24.64,24.56,24.56,371883 +MSFT,2009-09-01 10:16,1,24.56,24.61,24.55,24.58,125999 +MSFT,2009-09-01 10:17,1,24.57,24.62,24.57,24.62,170997 +MSFT,2009-09-01 10:18,1,24.62,24.63,24.58,24.58,236462 +MSFT,2009-09-01 10:19,1,24.59,24.6,24.57,24.57,176964 +MSFT,2009-09-01 10:20,1,24.57,24.61,24.56,24.61,156771 +MSFT,2009-09-01 10:21,1,24.62,24.62,24.58,24.6,81956 +MSFT,2009-09-01 10:22,1,24.59,24.59,24.57,24.57,66444 +MSFT,2009-09-01 10:23,1,24.57,24.59,24.57,24.57,85047 +MSFT,2009-09-01 10:24,1,24.58,24.61,24.57,24.59,143940 +MSFT,2009-09-01 10:25,1,24.59,24.61,24.58,24.61,136356 +MSFT,2009-09-01 10:26,1,24.61,24.64,24.6,24.61,57963 +MSFT,2009-09-01 10:27,1,24.62,24.62,24.58,24.58,84540 +MSFT,2009-09-01 10:28,1,24.58,24.62,24.58,24.61,176076 +MSFT,2009-09-01 10:29,1,24.61,24.62,24.59,24.59,85749 +MSFT,2009-09-01 10:30,1,24.59,24.6,24.59,24.59,35363 +MSFT,2009-09-01 10:31,1,24.59,24.6,24.57,24.59,138126 +MSFT,2009-09-01 10:32,1,24.59,24.6,24.57,24.58,172206 +MSFT,2009-09-01 10:33,1,24.58,24.59,24.57,24.57,90975 +MSFT,2009-09-01 10:34,1,24.58,24.6,24.57,24.59,82183 +MSFT,2009-09-01 10:35,1,24.59,24.6,24.58,24.6,78996 +MSFT,2009-09-01 10:36,1,24.6,24.6,24.59,24.6,38469 +MSFT,2009-09-01 10:37,1,24.6,24.6,24.58,24.6,84492 +MSFT,2009-09-01 10:38,1,24.59,24.6,24.57,24.58,161052 +MSFT,2009-09-01 10:39,1,24.57,24.57,24.55,24.56,231271 +MSFT,2009-09-01 10:40,1,24.57,24.57,24.55,24.57,92440 +MSFT,2009-09-01 10:41,1,24.56,24.58,24.56,24.56,77567 +MSFT,2009-09-01 10:42,1,24.56,24.58,24.55,24.56,114206 +MSFT,2009-09-01 10:43,1,24.56,24.57,24.56,24.56,134378 +MSFT,2009-09-01 10:44,1,24.57,24.57,24.53,24.53,170375 +MSFT,2009-09-01 10:45,1,24.53,24.55,24.53,24.55,131650 +MSFT,2009-09-01 10:46,1,24.55,24.55,24.52,24.52,124820 +MSFT,2009-09-01 10:47,1,24.52,24.53,24.5,24.52,148166 +MSFT,2009-09-01 10:48,1,24.52,24.52,24.51,24.52,74525 +MSFT,2009-09-01 10:49,1,24.52,24.54,24.51,24.53,46160 +MSFT,2009-09-01 10:50,1,24.54,24.54,24.51,24.52,92781 +MSFT,2009-09-01 10:51,1,24.53,24.53,24.51,24.52,85833 +MSFT,2009-09-01 10:52,1,24.53,24.53,24.51,24.51,110181 +MSFT,2009-09-01 10:53,1,24.51,24.52,24.5,24.5,45785 +MSFT,2009-09-01 10:54,1,24.51,24.53,24.51,24.51,82041 +MSFT,2009-09-01 10:55,1,24.52,24.52,24.5,24.5,75718 +MSFT,2009-09-01 10:56,1,24.5,24.51,24.5,24.5,34109 +MSFT,2009-09-01 10:57,1,24.5,24.53,24.5,24.52,88850 +MSFT,2009-09-01 10:58,1,24.52,24.53,24.5,24.51,174000 +MSFT,2009-09-01 10:59,1,24.5,24.51,24.46,24.46,75748 +MSFT,2009-09-01 11:00,1,24.46,24.46,24.43,24.45,211054 +MSFT,2009-09-01 11:01,1,24.46,24.47,24.45,24.46,138239 +MSFT,2009-09-01 11:02,1,24.46,24.49,24.45,24.49,102177 +MSFT,2009-09-01 11:03,1,24.48,24.49,24.47,24.49,89536 +MSFT,2009-09-01 11:04,1,24.49,24.49,24.45,24.46,106545 +MSFT,2009-09-01 11:05,1,24.45,24.47,24.45,24.45,190561 +MSFT,2009-09-01 11:06,1,24.45,24.46,24.45,24.45,146658 +MSFT,2009-09-01 11:07,1,24.45,24.45,24.42,24.42,91385 +MSFT,2009-09-01 11:08,1,24.42,24.42,24.4,24.41,257568 +MSFT,2009-09-01 11:09,1,24.41,24.43,24.39,24.39,193983 +MSFT,2009-09-01 11:10,1,24.39,24.39,24.33,24.33,297288 +MSFT,2009-09-01 11:11,1,24.33,24.34,24.31,24.34,101684 +MSFT,2009-09-01 11:12,1,24.34,24.35,24.3,24.3,236700 +MSFT,2009-09-01 11:13,1,24.3,24.32,24.3,24.31,150129 +MSFT,2009-09-01 11:14,1,24.31,24.34,24.31,24.33,172156 +MSFT,2009-09-01 11:15,1,24.34,24.34,24.32,24.32,72256 +MSFT,2009-09-01 11:16,1,24.32,24.33,24.25,24.26,276645 +MSFT,2009-09-01 11:17,1,24.26,24.28,24.25,24.28,136121 +MSFT,2009-09-01 11:18,1,24.28,24.31,24.26,24.27,289555 +MSFT,2009-09-01 11:19,1,24.28,24.34,24.28,24.33,156867 +MSFT,2009-09-01 11:20,1,24.33,24.34,24.31,24.31,98127 +MSFT,2009-09-01 11:21,1,24.31,24.32,24.23,24.24,686097 +MSFT,2009-09-01 11:22,1,24.24,24.25,24.21,24.22,204458 +MSFT,2009-09-01 11:23,1,24.22,24.23,24.19,24.21,147267 +MSFT,2009-09-01 11:24,1,24.22,24.26,24.21,24.26,162915 +MSFT,2009-09-01 11:25,1,24.27,24.28,24.24,24.28,187454 +MSFT,2009-09-01 11:26,1,24.27,24.29,24.21,24.24,269661 +MSFT,2009-09-01 11:27,1,24.24,24.25,24.17,24.18,244417 +MSFT,2009-09-01 11:28,1,24.18,24.2,24.15,24.15,252071 +MSFT,2009-09-01 11:29,1,24.15,24.17,24.14,24.16,348136 +MSFT,2009-09-01 11:30,1,24.16,24.16,24.07,24.08,480183 +MSFT,2009-09-01 11:31,1,24.09,24.13,24.08,24.12,374557 +MSFT,2009-09-01 11:32,1,24.12,24.13,24.1,24.11,149261 +MSFT,2009-09-01 11:33,1,24.11,24.16,24.1,24.14,294908 +MSFT,2009-09-01 11:34,1,24.15,24.18,24.13,24.15,278432 +MSFT,2009-09-01 11:35,1,24.15,24.15,24.08,24.1,308629 +MSFT,2009-09-01 11:36,1,24.09,24.12,24.07,24.08,215239 +MSFT,2009-09-01 11:37,1,24.08,24.1,24.07,24.09,265755 +MSFT,2009-09-01 11:38,1,24.09,24.11,24.07,24.1,450175 +MSFT,2009-09-01 11:39,1,24.1,24.19,24.1,24.18,417513 +MSFT,2009-09-01 11:40,1,24.19,24.21,24.16,24.18,363812 +MSFT,2009-09-01 11:41,1,24.18,24.22,24.18,24.21,164088 +MSFT,2009-09-01 11:42,1,24.21,24.22,24.15,24.22,464427 +MSFT,2009-09-01 11:43,1,24.21,24.26,24.21,24.24,617483 +MSFT,2009-09-01 11:44,1,24.24,24.25,24.2,24.2,73240 +MSFT,2009-09-01 11:45,1,24.21,24.22,24.16,24.2,224866 +MSFT,2009-09-01 11:46,1,24.2,24.2,24.18,24.18,74682 +MSFT,2009-09-01 11:47,1,24.19,24.19,24.16,24.16,77167 +MSFT,2009-09-01 11:48,1,24.16,24.19,24.15,24.18,174300 +MSFT,2009-09-01 11:49,1,24.18,24.2,24.13,24.13,143771 +MSFT,2009-09-01 11:50,1,24.13,24.17,24.13,24.14,194028 +MSFT,2009-09-01 11:51,1,24.13,24.16,24.11,24.14,143659 +MSFT,2009-09-01 11:52,1,24.14,24.16,24.14,24.16,55984 +MSFT,2009-09-01 11:53,1,24.15,24.17,24.14,24.15,147038 +MSFT,2009-09-01 11:54,1,24.15,24.16,24.14,24.15,70807 +MSFT,2009-09-01 11:55,1,24.16,24.16,24.13,24.13,151781 +MSFT,2009-09-01 11:56,1,24.13,24.14,24.11,24.12,45825 +MSFT,2009-09-01 11:57,1,24.11,24.11,24.07,24.07,115498 +MSFT,2009-09-01 11:58,1,24.07,24.07,24.05,24.06,167010 +MSFT,2009-09-01 11:59,1,24.05,24.09,24.04,24.06,162581 +MSFT,2009-09-01 12:00,1,24.07,24.07,24.02,24.07,278864 +MSFT,2009-09-01 12:01,1,24.07,24.08,24.06,24.08,92670 +MSFT,2009-09-01 12:02,1,24.08,24.1,24.07,24.07,146335 +MSFT,2009-09-01 12:03,1,24.07,24.08,24.05,24.05,138538 +MSFT,2009-09-01 12:04,1,24.05,24.08,24.02,24.03,166792 +MSFT,2009-09-01 12:05,1,24.03,24.05,24.03,24.04,50060 +MSFT,2009-09-01 12:06,1,24.04,24.05,24.03,24.03,190846 +MSFT,2009-09-01 12:07,1,24.03,24.06,24.02,24.05,304543 +MSFT,2009-09-01 12:08,1,24.05,24.09,24.04,24.08,107842 +MSFT,2009-09-01 12:09,1,24.07,24.08,24.07,24.08,59194 +MSFT,2009-09-01 12:10,1,24.08,24.08,24.07,24.07,22711 +MSFT,2009-09-01 12:11,1,24.08,24.08,24.06,24.06,94112 +MSFT,2009-09-01 12:12,1,24.07,24.08,24.06,24.07,104766 +MSFT,2009-09-01 12:13,1,24.08,24.09,24.06,24.07,120392 +MSFT,2009-09-01 12:14,1,24.07,24.08,24.07,24.08,28313 +MSFT,2009-09-01 12:15,1,24.07,24.09,24.07,24.08,102423 +MSFT,2009-09-01 12:16,1,24.09,24.09,24.04,24.07,151243 +MSFT,2009-09-01 12:17,1,24.06,24.07,24.04,24.04,48617 +MSFT,2009-09-01 12:18,1,24.04,24.06,24.04,24.06,36536 +MSFT,2009-09-01 12:19,1,24.05,24.06,24.04,24.05,71894 +MSFT,2009-09-01 12:20,1,24.05,24.07,24.04,24.05,93537 +MSFT,2009-09-01 12:21,1,24.04,24.05,24,24.02,349173 +MSFT,2009-09-01 12:22,1,24.02,24.02,23.99,24,227308 +MSFT,2009-09-01 12:23,1,24,24.01,23.99,24,94221 +MSFT,2009-09-01 12:24,1,23.99,24,23.99,24,66383 +MSFT,2009-09-01 12:25,1,24,24.02,24,24.01,89346 +MSFT,2009-09-01 12:26,1,24.01,24.01,23.99,23.99,45531 +MSFT,2009-09-01 12:27,1,23.99,24,23.99,23.99,85744 +MSFT,2009-09-01 12:28,1,23.99,23.99,23.98,23.99,103102 +MSFT,2009-09-01 12:29,1,23.98,23.99,23.96,23.96,160189 +MSFT,2009-09-01 12:30,1,23.97,23.97,23.95,23.96,121532 +MSFT,2009-09-01 12:31,1,23.96,24,23.96,24,164210 +MSFT,2009-09-01 12:32,1,24,24,23.97,23.99,135021 +MSFT,2009-09-01 12:33,1,23.99,23.99,23.98,23.99,32261 +MSFT,2009-09-01 12:34,1,23.99,24,23.97,23.99,122805 +MSFT,2009-09-01 12:35,1,24,24,23.96,23.97,273646 +MSFT,2009-09-01 12:36,1,23.97,23.99,23.95,23.97,225429 +MSFT,2009-09-01 12:37,1,23.97,23.99,23.96,23.98,205171 +MSFT,2009-09-01 12:38,1,23.99,23.99,23.98,23.99,63231 +MSFT,2009-09-01 12:39,1,23.98,23.99,23.98,23.98,35655 +MSFT,2009-09-01 12:40,1,23.98,24,23.98,23.98,126655 +MSFT,2009-09-01 12:41,1,23.98,24,23.98,23.99,39751 +MSFT,2009-09-01 12:42,1,24,24,23.97,23.97,175385 +MSFT,2009-09-01 12:43,1,23.97,23.99,23.97,23.99,97326 +MSFT,2009-09-01 12:44,1,23.99,24.01,23.98,24,91903 +MSFT,2009-09-01 12:45,1,23.99,24,23.98,23.99,68747 +MSFT,2009-09-01 12:46,1,23.98,24,23.98,24,56254 +MSFT,2009-09-01 12:47,1,23.99,24,23.99,24,135350 +MSFT,2009-09-01 12:48,1,24,24,23.99,24,26372 +MSFT,2009-09-01 12:49,1,23.99,24,23.99,23.99,63935 +MSFT,2009-09-01 12:50,1,23.99,24,23.99,23.99,29101 +MSFT,2009-09-01 12:51,1,23.99,24,23.99,23.99,67084 +MSFT,2009-09-01 12:52,1,24,24,23.99,24,28681 +MSFT,2009-09-01 12:53,1,23.99,24,23.99,23.99,52563 +MSFT,2009-09-01 12:54,1,23.99,24,23.98,23.99,68207 +MSFT,2009-09-01 12:55,1,23.99,24,23.99,24,17891 +MSFT,2009-09-01 12:56,1,24,24,23.99,24,24016 +MSFT,2009-09-01 12:57,1,23.99,24.01,23.99,24.01,246816 +MSFT,2009-09-01 12:58,1,24,24,23.98,23.98,54903 +MSFT,2009-09-01 12:59,1,23.98,23.98,23.95,23.96,144757 +MSFT,2009-09-01 13:00,1,23.97,23.99,23.96,23.98,48635 +MSFT,2009-09-01 13:01,1,23.99,23.99,23.98,23.99,35457 +MSFT,2009-09-01 13:02,1,23.99,23.99,23.98,23.98,12333 +MSFT,2009-09-01 13:03,1,23.98,23.99,23.96,23.97,64366 +MSFT,2009-09-01 13:04,1,23.96,23.97,23.96,23.97,57551 +MSFT,2009-09-01 13:05,1,23.97,23.99,23.96,23.97,99167 +MSFT,2009-09-01 13:06,1,23.97,24.01,23.91,23.92,498155 +MSFT,2009-09-01 13:07,1,23.92,23.92,23.9,23.91,340097 +MSFT,2009-09-01 13:08,1,23.91,23.92,23.91,23.91,40819 +MSFT,2009-09-01 13:09,1,23.91,23.92,23.9,23.91,91699 +MSFT,2009-09-01 13:10,1,23.92,23.93,23.91,23.91,69390 +MSFT,2009-09-01 13:11,1,23.91,23.92,23.91,23.91,21637 +MSFT,2009-09-01 13:12,1,23.92,23.92,23.9,23.92,117060 +MSFT,2009-09-01 13:13,1,23.92,23.93,23.91,23.92,50815 +MSFT,2009-09-01 13:14,1,23.93,23.95,23.92,23.95,147566 +MSFT,2009-09-01 13:15,1,23.94,23.95,23.93,23.93,41724 +MSFT,2009-09-01 13:16,1,23.94,23.94,23.92,23.92,41444 +MSFT,2009-09-01 13:17,1,23.92,23.95,23.91,23.93,140485 +MSFT,2009-09-01 13:18,1,23.93,23.93,23.91,23.91,63701 +MSFT,2009-09-01 13:19,1,23.92,23.94,23.91,23.94,80468 +MSFT,2009-09-01 13:20,1,23.94,23.95,23.93,23.94,79054 +MSFT,2009-09-01 13:21,1,23.95,23.96,23.94,23.95,79143 +MSFT,2009-09-01 13:22,1,23.96,23.96,23.94,23.94,207388 +MSFT,2009-09-01 13:23,1,23.94,23.96,23.94,23.94,78686 +MSFT,2009-09-01 13:24,1,23.95,23.95,23.94,23.94,18415 +MSFT,2009-09-01 13:25,1,23.95,23.95,23.94,23.95,115072 +MSFT,2009-09-01 13:26,1,23.94,23.98,23.94,23.98,87401 +MSFT,2009-09-01 13:27,1,23.98,23.98,23.97,23.97,35713 +MSFT,2009-09-01 13:28,1,23.98,23.98,23.94,23.95,147620 +MSFT,2009-09-01 13:29,1,23.94,23.95,23.94,23.94,14660 +MSFT,2009-09-01 13:30,1,23.95,23.95,23.9,23.91,191385 +MSFT,2009-09-01 13:31,1,23.9,23.96,23.9,23.96,147271 +MSFT,2009-09-01 13:32,1,23.96,23.97,23.93,23.94,76482 +MSFT,2009-09-01 13:33,1,23.94,23.97,23.93,23.96,107312 +MSFT,2009-09-01 13:34,1,23.96,23.97,23.91,23.93,177284 +MSFT,2009-09-01 13:35,1,23.92,23.96,23.92,23.95,112289 +MSFT,2009-09-01 13:36,1,23.94,23.95,23.92,23.93,43122 +MSFT,2009-09-01 13:37,1,23.92,23.95,23.92,23.94,48004 +MSFT,2009-09-01 13:38,1,23.95,23.95,23.92,23.93,81382 +MSFT,2009-09-01 13:39,1,23.93,23.94,23.92,23.93,18558 +MSFT,2009-09-01 13:40,1,23.92,23.95,23.92,23.94,60382 +MSFT,2009-09-01 13:41,1,23.95,23.97,23.94,23.97,30729 +MSFT,2009-09-01 13:42,1,23.96,23.97,23.95,23.96,95215 +MSFT,2009-09-01 13:43,1,23.97,23.97,23.96,23.97,28647 +MSFT,2009-09-01 13:44,1,23.97,23.97,23.95,23.96,132672 +MSFT,2009-09-01 13:45,1,23.96,23.97,23.96,23.97,20138 +MSFT,2009-09-01 13:46,1,23.97,23.97,23.95,23.97,68968 +MSFT,2009-09-01 13:47,1,23.97,23.97,23.96,23.96,38457 +MSFT,2009-09-01 13:48,1,23.96,24,23.96,23.99,225354 +MSFT,2009-09-01 13:49,1,23.99,24,23.97,23.97,154608 +MSFT,2009-09-01 13:50,1,23.97,23.99,23.97,23.99,63043 +MSFT,2009-09-01 13:51,1,23.99,24,23.99,24,94746 +MSFT,2009-09-01 13:52,1,24.01,24.02,23.96,23.96,398085 +MSFT,2009-09-01 13:53,1,23.97,23.99,23.96,23.98,131512 +MSFT,2009-09-01 13:54,1,23.99,24.01,23.98,24,51250 +MSFT,2009-09-01 13:55,1,24.01,24.02,23.99,24.02,105775 +MSFT,2009-09-01 13:56,1,24.01,24.03,24.01,24.03,59699 +MSFT,2009-09-01 13:57,1,24.02,24.06,24.02,24.03,166333 +MSFT,2009-09-01 13:58,1,24.04,24.04,24.01,24.02,43823 +MSFT,2009-09-01 13:59,1,24.02,24.04,24.01,24.02,110574 +MSFT,2009-09-01 14:00,1,24.02,24.05,24.02,24.05,86311 +MSFT,2009-09-01 14:01,1,24.05,24.06,24.04,24.05,132759 +MSFT,2009-09-01 14:02,1,24.06,24.06,24.02,24.02,55219 +MSFT,2009-09-01 14:03,1,24.02,24.03,24,24.01,132937 +MSFT,2009-09-01 14:04,1,24.02,24.04,24.01,24.04,60544 +MSFT,2009-09-01 14:05,1,24.04,24.04,24.02,24.02,34239 +MSFT,2009-09-01 14:06,1,24.02,24.03,24.01,24.03,101353 +MSFT,2009-09-01 14:07,1,24.03,24.04,24.01,24.02,151026 +MSFT,2009-09-01 14:08,1,24.02,24.03,24,24,71962 +MSFT,2009-09-01 14:09,1,24,24.01,24,24,41278 +MSFT,2009-09-01 14:10,1,24,24.03,23.99,24.03,158272 +MSFT,2009-09-01 14:11,1,24.02,24.03,23.99,24,164661 +MSFT,2009-09-01 14:12,1,23.99,24.03,23.98,24,160724 +MSFT,2009-09-01 14:13,1,24,24.01,23.99,24,63709 +MSFT,2009-09-01 14:14,1,24,24.01,23.99,24,26489 +MSFT,2009-09-01 14:15,1,23.99,24,23.98,23.98,35293 +MSFT,2009-09-01 14:16,1,23.98,23.99,23.95,23.96,87179 +MSFT,2009-09-01 14:17,1,23.95,23.97,23.95,23.97,130328 +MSFT,2009-09-01 14:18,1,23.97,24,23.95,23.96,91236 +MSFT,2009-09-01 14:19,1,23.96,23.99,23.96,23.98,89825 +MSFT,2009-09-01 14:20,1,23.99,23.99,23.96,23.98,167359 +MSFT,2009-09-01 14:21,1,23.98,23.98,23.93,23.93,135435 +MSFT,2009-09-01 14:22,1,23.93,23.96,23.93,23.96,111702 +MSFT,2009-09-01 14:23,1,23.96,23.97,23.94,23.94,100458 +MSFT,2009-09-01 14:24,1,23.95,23.96,23.94,23.95,30168 +MSFT,2009-09-01 14:25,1,23.96,23.96,23.95,23.95,28107 +MSFT,2009-09-01 14:26,1,23.96,23.96,23.94,23.95,29597 +MSFT,2009-09-01 14:27,1,23.94,23.95,23.93,23.93,63612 +MSFT,2009-09-01 14:28,1,23.94,23.96,23.93,23.96,33045 +MSFT,2009-09-01 14:29,1,23.96,23.98,23.95,23.97,23142 +MSFT,2009-09-01 14:30,1,23.98,23.98,23.96,23.97,62165 +MSFT,2009-09-01 14:31,1,23.97,24,23.97,24,100674 +MSFT,2009-09-01 14:32,1,24,24.01,23.99,24,122172 +MSFT,2009-09-01 14:33,1,24,24.02,24,24.01,66516 +MSFT,2009-09-01 14:34,1,24.03,24.03,24.02,24.03,59638 +MSFT,2009-09-01 14:35,1,24.02,24.04,24.02,24.03,28902 +MSFT,2009-09-01 14:36,1,24.03,24.06,24.03,24.05,215427 +MSFT,2009-09-01 14:37,1,24.05,24.05,24.01,24.01,78197 +MSFT,2009-09-01 14:38,1,24.01,24.02,24.01,24.01,160012 +MSFT,2009-09-01 14:39,1,24.01,24.02,23.99,24,80970 +MSFT,2009-09-01 14:40,1,23.99,23.99,23.96,23.97,282270 +MSFT,2009-09-01 14:41,1,23.97,23.98,23.96,23.97,76631 +MSFT,2009-09-01 14:42,1,23.96,23.98,23.95,23.96,168071 +MSFT,2009-09-01 14:43,1,23.97,23.97,23.95,23.96,82436 +MSFT,2009-09-01 14:44,1,23.95,23.96,23.95,23.96,33562 +MSFT,2009-09-01 14:45,1,23.95,23.96,23.95,23.96,11723 +MSFT,2009-09-01 14:46,1,23.95,24.01,23.95,24.01,111865 +MSFT,2009-09-01 14:47,1,24.01,24.01,23.97,23.97,58459 +MSFT,2009-09-01 14:48,1,23.98,23.99,23.97,23.98,63612 +MSFT,2009-09-01 14:49,1,23.98,23.99,23.97,23.98,129620 +MSFT,2009-09-01 14:50,1,23.97,24.01,23.97,24.01,44779 +MSFT,2009-09-01 14:51,1,24.01,24.02,24,24.02,31917 +MSFT,2009-09-01 14:52,1,24.02,24.02,23.96,23.97,211259 +MSFT,2009-09-01 14:53,1,23.97,24,23.97,23.99,47705 +MSFT,2009-09-01 14:54,1,24,24,23.97,23.98,64634 +MSFT,2009-09-01 14:55,1,23.97,24,23.97,23.99,31012 +MSFT,2009-09-01 14:56,1,24,24.01,23.98,24,115895 +MSFT,2009-09-01 14:57,1,24,24.01,23.98,23.98,67851 +MSFT,2009-09-01 14:58,1,23.98,24.01,23.98,24,66054 +MSFT,2009-09-01 14:59,1,23.99,24,23.98,23.98,59173 +MSFT,2009-09-01 15:00,1,23.99,24,23.98,23.98,59722 +MSFT,2009-09-01 15:01,1,23.98,23.99,23.98,23.98,11325 +MSFT,2009-09-01 15:02,1,23.99,23.99,23.98,23.99,29259 +MSFT,2009-09-01 15:03,1,23.99,23.99,23.97,23.98,66471 +MSFT,2009-09-01 15:04,1,23.98,24.01,23.98,24.01,90152 +MSFT,2009-09-01 15:05,1,24.01,24.02,24,24.01,45715 +MSFT,2009-09-01 15:06,1,24.01,24.02,24,24.01,55379 +MSFT,2009-09-01 15:07,1,24.02,24.02,23.97,24.01,215196 +MSFT,2009-09-01 15:08,1,24,24.04,24,24.04,88579 +MSFT,2009-09-01 15:09,1,24.03,24.04,24.02,24.03,126048 +MSFT,2009-09-01 15:10,1,24.02,24.03,24.02,24.03,64204 +MSFT,2009-09-01 15:11,1,24.03,24.04,24.02,24.04,34437 +MSFT,2009-09-01 15:12,1,24.04,24.06,24.03,24.03,160037 +MSFT,2009-09-01 15:13,1,24.03,24.06,24.03,24.06,139982 +MSFT,2009-09-01 15:14,1,24.06,24.06,24.04,24.06,92861 +MSFT,2009-09-01 15:15,1,24.06,24.07,24.05,24.06,97063 +MSFT,2009-09-01 15:16,1,24.05,24.06,24.05,24.05,23645 +MSFT,2009-09-01 15:17,1,24.06,24.06,24.02,24.04,84271 +MSFT,2009-09-01 15:18,1,24.04,24.05,24.03,24.04,131141 +MSFT,2009-09-01 15:19,1,24.04,24.07,24.04,24.06,136438 +MSFT,2009-09-01 15:20,1,24.06,24.07,24.03,24.03,220852 +MSFT,2009-09-01 15:21,1,24.03,24.05,24.02,24.02,135194 +MSFT,2009-09-01 15:22,1,24.02,24.07,24.02,24.05,241177 +MSFT,2009-09-01 15:23,1,24.05,24.07,24.04,24.04,150699 +MSFT,2009-09-01 15:24,1,24.06,24.06,24.03,24.03,38570 +MSFT,2009-09-01 15:25,1,24.03,24.05,24.02,24.04,78687 +MSFT,2009-09-01 15:26,1,24.05,24.05,24.03,24.03,67885 +MSFT,2009-09-01 15:27,1,24.03,24.05,24,24.01,224280 +MSFT,2009-09-01 15:28,1,24,24.01,24,24,105843 +MSFT,2009-09-01 15:29,1,24,24.03,24,24,162852 +MSFT,2009-09-01 15:30,1,24,24.02,24,24.02,85630 +MSFT,2009-09-01 15:31,1,24.02,24.03,24,24.01,76802 +MSFT,2009-09-01 15:32,1,24.02,24.03,24.01,24.02,90453 +MSFT,2009-09-01 15:33,1,24.02,24.03,24,24,172455 +MSFT,2009-09-01 15:34,1,24,24.05,24,24.04,176042 +MSFT,2009-09-01 15:35,1,24.05,24.05,24.01,24.01,124466 +MSFT,2009-09-01 15:36,1,24.01,24.04,24,24.03,205842 +MSFT,2009-09-01 15:37,1,24.03,24.05,24,24,130058 +MSFT,2009-09-01 15:38,1,24,24.04,24,24.03,160674 +MSFT,2009-09-01 15:39,1,24.03,24.04,24.01,24.03,74331 +MSFT,2009-09-01 15:40,1,24.04,24.04,24,24,183689 +MSFT,2009-09-01 15:41,1,24.01,24.05,24,24.04,184787 +MSFT,2009-09-01 15:42,1,24.04,24.05,24.01,24.03,213227 +MSFT,2009-09-01 15:43,1,24.03,24.05,24.02,24.02,128419 +MSFT,2009-09-01 15:44,1,24.03,24.03,24,24,172261 +MSFT,2009-09-01 15:45,1,24.01,24.03,24,24.02,194001 +MSFT,2009-09-01 15:46,1,24.02,24.03,23.99,24,713373 +MSFT,2009-09-01 15:47,1,24.01,24.01,24,24,62640 +MSFT,2009-09-01 15:48,1,24,24.01,24,24,102872 +MSFT,2009-09-01 15:49,1,24,24.02,23.97,24,430456 +MSFT,2009-09-01 15:50,1,24.01,24.06,23.98,24.06,657159 +MSFT,2009-09-01 15:51,1,24.06,24.07,24.04,24.06,305438 +MSFT,2009-09-01 15:52,1,24.07,24.07,24.04,24.04,161938 +MSFT,2009-09-01 15:53,1,24.05,24.08,24.04,24.06,409642 +MSFT,2009-09-01 15:54,1,24.05,24.13,24.05,24.12,591062 +MSFT,2009-09-01 15:55,1,24.12,24.13,24.09,24.09,467271 +MSFT,2009-09-01 15:56,1,24.1,24.12,24.08,24.08,187659 +MSFT,2009-09-01 15:57,1,24.08,24.09,24.07,24.07,199900 +MSFT,2009-09-01 15:58,1,24.07,24.08,24.03,24.05,921556 +MSFT,2009-09-01 15:59,1,24.04,24.07,23.97,23.97,1010420 +MSFT,2009-09-01 16:00,1,23.98,24,23.97,24,2298507 +MSFT,2009-09-02 09:30,2,23.82,23.9,23.78,23.9,1190486 +MSFT,2009-09-02 09:31,2,23.89,23.99,23.87,23.99,139293 +MSFT,2009-09-02 09:32,2,23.99,23.99,23.95,23.98,221467 +MSFT,2009-09-02 09:33,2,23.97,23.99,23.95,23.97,224000 +MSFT,2009-09-02 09:34,2,23.96,23.99,23.96,23.97,224111 +MSFT,2009-09-02 09:35,2,23.98,23.99,23.94,23.97,341330 +MSFT,2009-09-02 09:36,2,23.97,23.98,23.95,23.97,236505 +MSFT,2009-09-02 09:37,2,23.98,23.99,23.93,23.95,270429 +MSFT,2009-09-02 09:38,2,23.95,23.97,23.92,23.96,205924 +MSFT,2009-09-02 09:39,2,23.95,23.97,23.92,23.94,369628 +MSFT,2009-09-02 09:40,2,23.94,23.95,23.91,23.94,190733 +MSFT,2009-09-02 09:41,2,23.94,23.96,23.9,23.91,297016 +MSFT,2009-09-02 09:42,2,23.91,23.93,23.89,23.92,557480 +MSFT,2009-09-02 09:43,2,23.92,23.94,23.91,23.91,159576 +MSFT,2009-09-02 09:44,2,23.92,23.94,23.9,23.94,245043 +MSFT,2009-09-02 09:45,2,23.95,23.98,23.94,23.95,243629 +MSFT,2009-09-02 09:46,2,23.95,23.99,23.95,23.98,104551 +MSFT,2009-09-02 09:47,2,23.99,24,23.96,23.97,226200 +MSFT,2009-09-02 09:48,2,23.97,23.97,23.95,23.97,209925 +MSFT,2009-09-02 09:49,2,23.96,23.98,23.94,23.96,242899 +MSFT,2009-09-02 09:50,2,23.95,24,23.95,23.99,194463 +MSFT,2009-09-02 09:51,2,24,24.02,23.98,24.01,329279 +MSFT,2009-09-02 09:52,2,24.01,24.04,24.01,24.01,146366 +MSFT,2009-09-02 09:53,2,24.01,24.02,23.99,24.02,130911 +MSFT,2009-09-02 09:54,2,24.03,24.04,24.01,24.03,199100 +MSFT,2009-09-02 09:55,2,24.03,24.04,24.01,24.02,182120 +MSFT,2009-09-02 09:56,2,24.02,24.03,24.01,24.03,206389 +MSFT,2009-09-02 09:57,2,24.02,24.03,24,24.01,181902 +MSFT,2009-09-02 09:58,2,24.01,24.02,23.96,23.97,196164 +MSFT,2009-09-02 09:59,2,23.97,24,23.97,24,173777 +MSFT,2009-09-02 10:00,2,23.99,23.99,23.94,23.96,421221 +MSFT,2009-09-02 10:01,2,23.97,23.99,23.95,23.99,146045 +MSFT,2009-09-02 10:02,2,23.99,24.02,23.98,24.02,293231 +MSFT,2009-09-02 10:03,2,24.01,24.03,24,24.01,215456 +MSFT,2009-09-02 10:04,2,24,24.01,23.95,23.95,316593 +MSFT,2009-09-02 10:05,2,23.95,23.99,23.95,23.99,151973 +MSFT,2009-09-02 10:06,2,23.98,23.99,23.95,23.98,97041 +MSFT,2009-09-02 10:07,2,23.98,24.03,23.97,24.02,96656 +MSFT,2009-09-02 10:08,2,24.02,24.03,23.98,23.98,159570 +MSFT,2009-09-02 10:09,2,23.98,24.02,23.98,24.02,105894 +MSFT,2009-09-02 10:10,2,24.02,24.04,24.01,24.02,79799 +MSFT,2009-09-02 10:11,2,24.03,24.03,24,24.01,129523 +MSFT,2009-09-02 10:12,2,24.01,24.02,23.96,24.01,200116 +MSFT,2009-09-02 10:13,2,24.01,24.04,24,24.04,132752 +MSFT,2009-09-02 10:14,2,24.02,24.03,24.01,24.01,107421 +MSFT,2009-09-02 10:15,2,24.02,24.03,23.99,24.03,68301 +MSFT,2009-09-02 10:16,2,24.02,24.03,24.01,24.01,30627 +MSFT,2009-09-02 10:17,2,24.01,24.03,24,24,97024 +MSFT,2009-09-02 10:18,2,24,24.02,23.99,24,137027 +MSFT,2009-09-02 10:19,2,24,24.01,23.98,24.01,111081 +MSFT,2009-09-02 10:20,2,24.02,24.03,23.99,24.01,193650 +MSFT,2009-09-02 10:21,2,24.01,24.02,24.01,24.01,16336 +MSFT,2009-09-02 10:22,2,24.01,24.02,23.98,23.98,103455 +MSFT,2009-09-02 10:23,2,23.98,24.01,23.98,24.01,128037 +MSFT,2009-09-02 10:24,2,24,24.01,24,24,34851 +MSFT,2009-09-02 10:25,2,24,24.01,24,24,12986 +MSFT,2009-09-02 10:26,2,24.01,24.02,24,24.01,53953 +MSFT,2009-09-02 10:27,2,24.01,24.02,24,24.01,69564 +MSFT,2009-09-02 10:28,2,24,24.01,23.98,23.99,206797 +MSFT,2009-09-02 10:29,2,24,24,23.97,23.97,62504 +MSFT,2009-09-02 10:30,2,23.98,23.99,23.96,23.98,106135 +MSFT,2009-09-02 10:31,2,23.97,23.99,23.94,23.95,138801 +MSFT,2009-09-02 10:32,2,23.95,23.95,23.9,23.92,186749 +MSFT,2009-09-02 10:33,2,23.92,23.94,23.92,23.94,76962 +MSFT,2009-09-02 10:34,2,23.94,23.96,23.93,23.93,139297 +MSFT,2009-09-02 10:35,2,23.93,23.96,23.93,23.96,49575 +MSFT,2009-09-02 10:36,2,23.96,24.02,23.96,24.02,136384 +MSFT,2009-09-02 10:37,2,24.02,24.02,23.99,24.01,128914 +MSFT,2009-09-02 10:38,2,24,24.02,23.98,24.01,145802 +MSFT,2009-09-02 10:39,2,24.01,24.02,24,24.02,53492 +MSFT,2009-09-02 10:40,2,24.01,24.03,24.01,24.03,41067 +MSFT,2009-09-02 10:41,2,24.02,24.03,24.02,24.03,31466 +MSFT,2009-09-02 10:42,2,24.02,24.03,24.02,24.03,89659 +MSFT,2009-09-02 10:43,2,24.03,24.07,24.02,24.07,128859 +MSFT,2009-09-02 10:44,2,24.07,24.08,24.04,24.04,108659 +MSFT,2009-09-02 10:45,2,24.04,24.05,24.03,24.05,93711 +MSFT,2009-09-02 10:46,2,24.04,24.06,24.04,24.04,73166 +MSFT,2009-09-02 10:47,2,24.04,24.08,24.04,24.07,130875 +MSFT,2009-09-02 10:48,2,24.07,24.1,24.07,24.07,102283 +MSFT,2009-09-02 10:49,2,24.08,24.08,24.07,24.07,30161 +MSFT,2009-09-02 10:50,2,24.08,24.1,24.05,24.06,469655 +MSFT,2009-09-02 10:51,2,24.07,24.1,24.06,24.1,105643 +MSFT,2009-09-02 10:52,2,24.09,24.11,24.07,24.08,95406 +MSFT,2009-09-02 10:53,2,24.08,24.09,24.07,24.07,35348 +MSFT,2009-09-02 10:54,2,24.07,24.11,24.07,24.09,73306 +MSFT,2009-09-02 10:55,2,24.1,24.12,24.09,24.11,85505 +MSFT,2009-09-02 10:56,2,24.12,24.13,24.11,24.12,55414 +MSFT,2009-09-02 10:57,2,24.12,24.13,24.11,24.12,160319 +MSFT,2009-09-02 10:58,2,24.13,24.13,24.12,24.12,54401 +MSFT,2009-09-02 10:59,2,24.13,24.13,24.1,24.12,115390 +MSFT,2009-09-02 11:00,2,24.11,24.12,24.11,24.11,29076 +MSFT,2009-09-02 11:01,2,24.11,24.12,24.11,24.11,20407 +MSFT,2009-09-02 11:02,2,24.11,24.12,24.11,24.12,16648 +MSFT,2009-09-02 11:03,2,24.12,24.12,24.11,24.11,23902 +MSFT,2009-09-02 11:04,2,24.12,24.12,24.11,24.12,19885 +MSFT,2009-09-02 11:05,2,24.11,24.12,24.1,24.11,111704 +MSFT,2009-09-02 11:06,2,24.12,24.13,24.09,24.09,77697 +MSFT,2009-09-02 11:07,2,24.09,24.1,24.07,24.1,100244 +MSFT,2009-09-02 11:08,2,24.1,24.12,24.1,24.1,47921 +MSFT,2009-09-02 11:09,2,24.11,24.12,24.09,24.11,43462 +MSFT,2009-09-02 11:10,2,24.12,24.13,24.09,24.09,105895 +MSFT,2009-09-02 11:11,2,24.1,24.11,24.09,24.11,95436 +MSFT,2009-09-02 11:12,2,24.1,24.11,24.07,24.07,93765 +MSFT,2009-09-02 11:13,2,24.07,24.08,24.07,24.07,49584 +MSFT,2009-09-02 11:14,2,24.07,24.08,24.07,24.07,13147 +MSFT,2009-09-02 11:15,2,24.07,24.08,24.04,24.04,87442 +MSFT,2009-09-02 11:16,2,24.04,24.06,24.04,24.05,63984 +MSFT,2009-09-02 11:17,2,24.05,24.06,24.05,24.06,13417 +MSFT,2009-09-02 11:18,2,24.05,24.07,24.05,24.07,71572 +MSFT,2009-09-02 11:19,2,24.07,24.09,24.05,24.05,93794 +MSFT,2009-09-02 11:20,2,24.06,24.07,24.05,24.07,29485 +MSFT,2009-09-02 11:21,2,24.06,24.08,24.05,24.07,53280 +MSFT,2009-09-02 11:22,2,24.06,24.09,24.05,24.08,51006 +MSFT,2009-09-02 11:23,2,24.08,24.09,24.08,24.09,17463 +MSFT,2009-09-02 11:24,2,24.08,24.11,24.08,24.11,106471 +MSFT,2009-09-02 11:25,2,24.11,24.12,24.1,24.11,104157 +MSFT,2009-09-02 11:26,2,24.1,24.12,24.1,24.1,32256 +MSFT,2009-09-02 11:27,2,24.11,24.11,24.09,24.09,65230 +MSFT,2009-09-02 11:28,2,24.09,24.12,24.09,24.12,56946 +MSFT,2009-09-02 11:29,2,24.12,24.12,24.11,24.12,17876 +MSFT,2009-09-02 11:30,2,24.12,24.14,24.11,24.11,164799 +MSFT,2009-09-02 11:31,2,24.11,24.12,24.09,24.1,75354 +MSFT,2009-09-02 11:32,2,24.09,24.11,24.06,24.07,181175 +MSFT,2009-09-02 11:33,2,24.07,24.08,24.06,24.06,25074 +MSFT,2009-09-02 11:34,2,24.06,24.07,24.06,24.06,24577 +MSFT,2009-09-02 11:35,2,24.07,24.07,24.06,24.06,25431 +MSFT,2009-09-02 11:36,2,24.06,24.07,24.05,24.05,118646 +MSFT,2009-09-02 11:37,2,24.06,24.07,24.03,24.06,100825 +MSFT,2009-09-02 11:38,2,24.06,24.06,24.03,24.03,92247 +MSFT,2009-09-02 11:39,2,24.04,24.05,24.03,24.04,32655 +MSFT,2009-09-02 11:40,2,24.04,24.05,24.04,24.04,9396 +MSFT,2009-09-02 11:41,2,24.04,24.04,24.03,24.04,54142 +MSFT,2009-09-02 11:42,2,24.03,24.04,24.03,24.04,66913 +MSFT,2009-09-02 11:43,2,24.03,24.04,24.02,24.02,30898 +MSFT,2009-09-02 11:44,2,24.02,24.03,24.01,24.02,69184 +MSFT,2009-09-02 11:45,2,24.01,24.02,24.01,24.02,20522 +MSFT,2009-09-02 11:46,2,24.02,24.03,23.99,24.01,344564 +MSFT,2009-09-02 11:47,2,24.01,24.02,24.01,24.02,10125 +MSFT,2009-09-02 11:48,2,24.01,24.02,24.01,24.01,21991 +MSFT,2009-09-02 11:49,2,24.01,24.02,24,24,27927 +MSFT,2009-09-02 11:50,2,24.01,24.01,24,24,23460 +MSFT,2009-09-02 11:51,2,24.01,24.03,24,24.02,110206 +MSFT,2009-09-02 11:52,2,24.01,24.02,23.98,23.98,79462 +MSFT,2009-09-02 11:53,2,23.98,23.99,23.97,23.98,106792 +MSFT,2009-09-02 11:54,2,23.98,23.99,23.97,23.97,32076 +MSFT,2009-09-02 11:55,2,23.98,23.98,23.97,23.97,15580 +MSFT,2009-09-02 11:56,2,23.98,23.99,23.96,23.98,331343 +MSFT,2009-09-02 11:57,2,23.98,24,23.98,24,24825 +MSFT,2009-09-02 11:58,2,23.99,24,23.98,23.98,150508 +MSFT,2009-09-02 11:59,2,23.99,24,23.98,24,17659 +MSFT,2009-09-02 12:00,2,23.99,24.02,23.99,24,192740 +MSFT,2009-09-02 12:01,2,24,24.01,23.97,24,67034 +MSFT,2009-09-02 12:02,2,24,24,23.96,23.96,113493 +MSFT,2009-09-02 12:03,2,23.96,23.97,23.95,23.96,88785 +MSFT,2009-09-02 12:04,2,23.96,23.98,23.96,23.97,18607 +MSFT,2009-09-02 12:05,2,23.97,23.99,23.97,23.98,60186 +MSFT,2009-09-02 12:06,2,23.99,23.99,23.97,23.98,66762 +MSFT,2009-09-02 12:07,2,23.98,23.98,23.95,23.95,165290 +MSFT,2009-09-02 12:08,2,23.95,23.96,23.95,23.95,32563 +MSFT,2009-09-02 12:09,2,23.95,23.97,23.95,23.97,45786 +MSFT,2009-09-02 12:10,2,23.97,23.98,23.97,23.98,15017 +MSFT,2009-09-02 12:11,2,23.97,24.01,23.97,23.98,133772 +MSFT,2009-09-02 12:12,2,23.99,23.99,23.96,23.97,121310 +MSFT,2009-09-02 12:13,2,23.98,23.98,23.96,23.96,28434 +MSFT,2009-09-02 12:14,2,23.96,23.97,23.95,23.96,83002 +MSFT,2009-09-02 12:15,2,23.96,23.97,23.95,23.97,68917 +MSFT,2009-09-02 12:16,2,23.97,23.98,23.96,23.97,25286 +MSFT,2009-09-02 12:17,2,23.97,23.98,23.97,23.98,17639 +MSFT,2009-09-02 12:18,2,23.98,23.99,23.97,23.99,14912 +MSFT,2009-09-02 12:19,2,23.98,23.99,23.96,23.97,57142 +MSFT,2009-09-02 12:20,2,23.97,23.98,23.97,23.97,33460 +MSFT,2009-09-02 12:21,2,23.97,24,23.97,24,114335 +MSFT,2009-09-02 12:22,2,23.99,24,23.99,24,56962 +MSFT,2009-09-02 12:23,2,24,24,23.99,24,78702 +MSFT,2009-09-02 12:24,2,24,24.02,23.99,24,187272 +MSFT,2009-09-02 12:25,2,24,24.02,24,24.01,33863 +MSFT,2009-09-02 12:26,2,24.01,24.04,24.01,24.04,56311 +MSFT,2009-09-02 12:27,2,24.04,24.04,24.01,24.01,91749 +MSFT,2009-09-02 12:28,2,24.01,24.02,24.01,24.01,83120 +MSFT,2009-09-02 12:29,2,24.02,24.02,24.01,24.02,8476 +MSFT,2009-09-02 12:30,2,24.01,24.02,24.01,24.02,162341 +MSFT,2009-09-02 12:31,2,24.02,24.04,24.02,24.02,67209 +MSFT,2009-09-02 12:32,2,24.02,24.03,24.01,24.02,34526 +MSFT,2009-09-02 12:33,2,24.01,24.02,24.01,24.01,21723 +MSFT,2009-09-02 12:34,2,24.02,24.02,24,24.01,145426 +MSFT,2009-09-02 12:35,2,24,24.01,23.99,23.99,139959 +MSFT,2009-09-02 12:36,2,24,24,23.99,24,17641 +MSFT,2009-09-02 12:37,2,24,24.02,23.99,24.01,41233 +MSFT,2009-09-02 12:38,2,24.01,24.03,24,24,58696 +MSFT,2009-09-02 12:39,2,24,24.01,24,24,16984 +MSFT,2009-09-02 12:40,2,24,24.01,23.99,23.99,155984 +MSFT,2009-09-02 12:41,2,24,24,23.99,23.99,31456 +MSFT,2009-09-02 12:42,2,23.99,24.01,23.99,24,62519 +MSFT,2009-09-02 12:43,2,24.01,24.01,23.99,23.99,28124 +MSFT,2009-09-02 12:44,2,24,24.01,23.99,24.01,31724 +MSFT,2009-09-02 12:45,2,24,24.02,24,24.02,40824 +MSFT,2009-09-02 12:46,2,24.02,24.03,24.01,24.02,23850 +MSFT,2009-09-02 12:47,2,24.02,24.03,24.01,24.02,37101 +MSFT,2009-09-02 12:48,2,24.01,24.03,24.01,24.01,38000 +MSFT,2009-09-02 12:49,2,24.02,24.03,24.01,24.02,90441 +MSFT,2009-09-02 12:50,2,24.02,24.03,24.01,24.01,58938 +MSFT,2009-09-02 12:51,2,24.01,24.02,24.01,24.02,21011 +MSFT,2009-09-02 12:52,2,24.01,24.02,24,24,67977 +MSFT,2009-09-02 12:53,2,24.01,24.01,23.99,23.99,29212 +MSFT,2009-09-02 12:54,2,23.99,24,23.98,23.98,64948 +MSFT,2009-09-02 12:55,2,23.98,23.99,23.98,23.98,10486 +MSFT,2009-09-02 12:56,2,23.98,23.99,23.98,23.99,13607 +MSFT,2009-09-02 12:57,2,23.98,23.99,23.98,23.98,27638 +MSFT,2009-09-02 12:58,2,23.98,23.99,23.97,23.98,194161 +MSFT,2009-09-02 12:59,2,23.98,23.99,23.97,23.98,64691 +MSFT,2009-09-02 13:00,2,23.97,23.98,23.97,23.97,28857 +MSFT,2009-09-02 13:01,2,23.97,24,23.97,23.98,141210 +MSFT,2009-09-02 13:02,2,23.98,24,23.97,23.99,54517 +MSFT,2009-09-02 13:03,2,23.99,24,23.97,23.98,116308 +MSFT,2009-09-02 13:04,2,23.98,23.99,23.98,23.99,95160 +MSFT,2009-09-02 13:05,2,23.99,23.99,23.96,23.96,310629 +MSFT,2009-09-02 13:06,2,23.95,23.97,23.95,23.97,54933 +MSFT,2009-09-02 13:07,2,23.97,23.97,23.96,23.97,72412 +MSFT,2009-09-02 13:08,2,23.97,23.97,23.96,23.97,10819 +MSFT,2009-09-02 13:09,2,23.96,23.98,23.96,23.97,32869 +MSFT,2009-09-02 13:10,2,23.98,23.98,23.97,23.97,9463 +MSFT,2009-09-02 13:11,2,23.98,23.98,23.97,23.97,11111 +MSFT,2009-09-02 13:12,2,23.98,23.98,23.95,23.96,139043 +MSFT,2009-09-02 13:13,2,23.95,23.96,23.95,23.95,106641 +MSFT,2009-09-02 13:14,2,23.96,23.96,23.94,23.94,286215 +MSFT,2009-09-02 13:15,2,23.95,24,23.94,24,99754 +MSFT,2009-09-02 13:16,2,23.99,24,23.98,23.99,42668 +MSFT,2009-09-02 13:17,2,23.98,23.99,23.98,23.98,7090 +MSFT,2009-09-02 13:18,2,23.99,23.99,23.98,23.99,12983 +MSFT,2009-09-02 13:19,2,23.99,23.99,23.97,23.97,61816 +MSFT,2009-09-02 13:20,2,23.98,23.98,23.96,23.97,72894 +MSFT,2009-09-02 13:21,2,23.96,23.97,23.95,23.95,51058 +MSFT,2009-09-02 13:22,2,23.95,23.97,23.94,23.96,232052 +MSFT,2009-09-02 13:23,2,23.96,23.97,23.96,23.96,16091 +MSFT,2009-09-02 13:24,2,23.96,23.98,23.96,23.98,43045 +MSFT,2009-09-02 13:25,2,23.98,23.98,23.97,23.97,11148 +MSFT,2009-09-02 13:26,2,23.98,23.98,23.96,23.96,38202 +MSFT,2009-09-02 13:27,2,23.97,23.98,23.96,23.97,47329 +MSFT,2009-09-02 13:28,2,23.98,23.98,23.97,23.97,3623 +MSFT,2009-09-02 13:29,2,23.97,23.98,23.97,23.98,17295 +MSFT,2009-09-02 13:30,2,23.98,23.98,23.97,23.98,10160 +MSFT,2009-09-02 13:31,2,23.98,23.98,23.97,23.98,19261 +MSFT,2009-09-02 13:32,2,23.98,23.98,23.97,23.98,75348 +MSFT,2009-09-02 13:33,2,23.98,23.98,23.97,23.97,17003 +MSFT,2009-09-02 13:34,2,23.97,23.98,23.97,23.97,7895 +MSFT,2009-09-02 13:35,2,23.97,23.99,23.97,23.98,31441 +MSFT,2009-09-02 13:36,2,23.98,23.99,23.98,23.99,11983 +MSFT,2009-09-02 13:37,2,23.98,23.99,23.98,23.99,15280 +MSFT,2009-09-02 13:38,2,23.98,23.99,23.98,23.99,19048 +MSFT,2009-09-02 13:39,2,23.99,23.99,23.98,23.99,25834 +MSFT,2009-09-02 13:40,2,23.99,24,23.98,24,76007 +MSFT,2009-09-02 13:41,2,24,24,23.99,24,92882 +MSFT,2009-09-02 13:42,2,23.99,24,23.99,24,19286 +MSFT,2009-09-02 13:43,2,23.99,24,23.99,23.99,12111 +MSFT,2009-09-02 13:44,2,23.99,24,23.99,23.99,65995 +MSFT,2009-09-02 13:45,2,23.99,24,23.98,23.98,81599 +MSFT,2009-09-02 13:46,2,23.98,23.99,23.97,23.98,58089 +MSFT,2009-09-02 13:47,2,23.98,23.99,23.98,23.99,10876 +MSFT,2009-09-02 13:48,2,23.99,24,23.98,24,34259 +MSFT,2009-09-02 13:49,2,23.99,24,23.99,24,18535 +MSFT,2009-09-02 13:50,2,24,24,23.99,23.99,8829 +MSFT,2009-09-02 13:51,2,23.99,24,23.99,24,15435 +MSFT,2009-09-02 13:52,2,24,24,23.99,24,26339 +MSFT,2009-09-02 13:53,2,23.99,24,23.99,24,15484 +MSFT,2009-09-02 13:54,2,24,24,23.97,23.98,89228 +MSFT,2009-09-02 13:55,2,23.98,23.98,23.96,23.96,65337 +MSFT,2009-09-02 13:56,2,23.97,23.97,23.96,23.96,20353 +MSFT,2009-09-02 13:57,2,23.96,23.97,23.96,23.96,16050 +MSFT,2009-09-02 13:58,2,23.97,23.97,23.96,23.96,27216 +MSFT,2009-09-02 13:59,2,23.96,23.97,23.96,23.97,6105 +MSFT,2009-09-02 14:00,2,23.96,23.97,23.96,23.97,58934 +MSFT,2009-09-02 14:01,2,23.97,23.97,23.96,23.96,52206 +MSFT,2009-09-02 14:02,2,23.96,23.97,23.95,23.95,113957 +MSFT,2009-09-02 14:03,2,23.95,23.97,23.95,23.97,49492 +MSFT,2009-09-02 14:04,2,23.96,23.97,23.95,23.96,38977 +MSFT,2009-09-02 14:05,2,23.97,23.97,23.96,23.97,14615 +MSFT,2009-09-02 14:06,2,23.96,23.98,23.96,23.97,83379 +MSFT,2009-09-02 14:07,2,23.97,23.98,23.95,23.96,46286 +MSFT,2009-09-02 14:08,2,23.95,23.97,23.95,23.96,24110 +MSFT,2009-09-02 14:09,2,23.96,23.97,23.96,23.96,7322 +MSFT,2009-09-02 14:10,2,23.97,23.98,23.96,23.96,91192 +MSFT,2009-09-02 14:11,2,23.96,23.98,23.96,23.97,26462 +MSFT,2009-09-02 14:12,2,23.97,23.98,23.97,23.97,7487 +MSFT,2009-09-02 14:13,2,23.97,23.98,23.97,23.98,17416 +MSFT,2009-09-02 14:14,2,23.97,23.98,23.97,23.98,46610 +MSFT,2009-09-02 14:15,2,23.98,23.99,23.98,23.99,13200 +MSFT,2009-09-02 14:16,2,23.99,24,23.98,23.98,70520 +MSFT,2009-09-02 14:17,2,23.98,23.99,23.96,23.98,181274 +MSFT,2009-09-02 14:18,2,23.97,23.98,23.95,23.96,75024 +MSFT,2009-09-02 14:19,2,23.97,23.98,23.96,23.98,22845 +MSFT,2009-09-02 14:20,2,23.97,23.98,23.97,23.98,16795 +MSFT,2009-09-02 14:21,2,23.97,23.98,23.97,23.98,14865 +MSFT,2009-09-02 14:22,2,23.97,23.98,23.97,23.97,21990 +MSFT,2009-09-02 14:23,2,23.97,23.98,23.97,23.97,24112 +MSFT,2009-09-02 14:24,2,23.97,23.99,23.97,23.99,48189 +MSFT,2009-09-02 14:25,2,23.99,24,23.98,24,61894 +MSFT,2009-09-02 14:26,2,23.99,24,23.98,23.98,52371 +MSFT,2009-09-02 14:27,2,23.98,23.99,23.98,23.98,15522 +MSFT,2009-09-02 14:28,2,23.98,23.99,23.98,23.99,19046 +MSFT,2009-09-02 14:29,2,23.98,23.99,23.98,23.98,9680 +MSFT,2009-09-02 14:30,2,23.98,24,23.98,24,43586 +MSFT,2009-09-02 14:31,2,23.99,24,23.99,23.99,19034 +MSFT,2009-09-02 14:32,2,23.99,24,23.99,23.99,16141 +MSFT,2009-09-02 14:33,2,23.99,24,23.98,24,168006 +MSFT,2009-09-02 14:34,2,24,24.01,23.99,24.01,88581 +MSFT,2009-09-02 14:35,2,24.01,24.01,23.99,23.99,95282 +MSFT,2009-09-02 14:36,2,24,24,23.99,23.99,46158 +MSFT,2009-09-02 14:37,2,23.99,24,23.99,24,30177 +MSFT,2009-09-02 14:38,2,24,24,23.99,23.99,18473 +MSFT,2009-09-02 14:39,2,23.99,24,23.99,23.99,42261 +MSFT,2009-09-02 14:40,2,24,24,23.99,23.99,9936 +MSFT,2009-09-02 14:41,2,24,24,23.99,23.99,21336 +MSFT,2009-09-02 14:42,2,23.99,24,23.99,24,7935 +MSFT,2009-09-02 14:43,2,23.99,24.01,23.98,24,211921 +MSFT,2009-09-02 14:44,2,24.01,24.01,23.97,23.97,106508 +MSFT,2009-09-02 14:45,2,23.98,23.98,23.96,23.97,87833 +MSFT,2009-09-02 14:46,2,23.97,23.98,23.96,23.96,29231 +MSFT,2009-09-02 14:47,2,23.97,23.98,23.96,23.98,33847 +MSFT,2009-09-02 14:48,2,23.98,23.98,23.97,23.98,14694 +MSFT,2009-09-02 14:49,2,23.97,23.98,23.97,23.98,23068 +MSFT,2009-09-02 14:50,2,23.98,23.99,23.97,23.99,52050 +MSFT,2009-09-02 14:51,2,23.98,23.99,23.98,23.98,17707 +MSFT,2009-09-02 14:52,2,23.99,24,23.98,23.99,25619 +MSFT,2009-09-02 14:53,2,23.99,24,23.98,23.98,71541 +MSFT,2009-09-02 14:54,2,23.98,23.99,23.98,23.98,11421 +MSFT,2009-09-02 14:55,2,23.99,24,23.98,23.99,61887 +MSFT,2009-09-02 14:56,2,24,24,23.98,23.98,63716 +MSFT,2009-09-02 14:57,2,23.99,24,23.98,23.98,161897 +MSFT,2009-09-02 14:58,2,23.98,23.99,23.97,23.98,52918 +MSFT,2009-09-02 14:59,2,23.97,23.98,23.95,23.96,117113 +MSFT,2009-09-02 15:00,2,23.96,23.97,23.95,23.97,153299 +MSFT,2009-09-02 15:01,2,23.96,23.97,23.96,23.96,14834 +MSFT,2009-09-02 15:02,2,23.96,23.97,23.95,23.96,98477 +MSFT,2009-09-02 15:03,2,23.96,23.97,23.96,23.96,19848 +MSFT,2009-09-02 15:04,2,23.96,23.97,23.96,23.96,51513 +MSFT,2009-09-02 15:05,2,23.97,23.97,23.95,23.95,52918 +MSFT,2009-09-02 15:06,2,23.95,24,23.95,23.96,226623 +MSFT,2009-09-02 15:07,2,23.95,23.96,23.95,23.95,29929 +MSFT,2009-09-02 15:08,2,23.96,23.97,23.95,23.96,60476 +MSFT,2009-09-02 15:09,2,23.97,23.97,23.96,23.96,35837 +MSFT,2009-09-02 15:10,2,23.96,23.97,23.95,23.96,46405 +MSFT,2009-09-02 15:11,2,23.96,23.97,23.95,23.96,88942 +MSFT,2009-09-02 15:12,2,23.95,23.97,23.95,23.96,50748 +MSFT,2009-09-02 15:13,2,23.96,23.98,23.96,23.98,83937 +MSFT,2009-09-02 15:14,2,23.98,23.98,23.97,23.97,40328 +MSFT,2009-09-02 15:15,2,23.97,23.98,23.97,23.98,38097 +MSFT,2009-09-02 15:16,2,23.98,24,23.98,24,166854 +MSFT,2009-09-02 15:17,2,24,24.01,23.99,23.99,208521 +MSFT,2009-09-02 15:18,2,23.99,24,23.98,23.98,29076 +MSFT,2009-09-02 15:19,2,23.99,24.03,23.99,24.02,287586 +MSFT,2009-09-02 15:20,2,24.01,24.02,23.99,23.99,75482 +MSFT,2009-09-02 15:21,2,23.99,24,23.99,23.99,17997 +MSFT,2009-09-02 15:22,2,24,24,23.99,23.99,44775 +MSFT,2009-09-02 15:23,2,24,24,23.99,23.99,39658 +MSFT,2009-09-02 15:24,2,23.99,24,23.99,23.99,23708 +MSFT,2009-09-02 15:25,2,23.99,24,23.99,23.99,21801 +MSFT,2009-09-02 15:26,2,23.99,24,23.98,23.98,64042 +MSFT,2009-09-02 15:27,2,23.98,23.99,23.98,23.98,27663 +MSFT,2009-09-02 15:28,2,23.98,23.99,23.98,23.98,69325 +MSFT,2009-09-02 15:29,2,23.98,23.99,23.97,23.98,140812 +MSFT,2009-09-02 15:30,2,23.99,23.99,23.98,23.98,51628 +MSFT,2009-09-02 15:31,2,23.98,23.99,23.98,23.98,38140 +MSFT,2009-09-02 15:32,2,23.99,24,23.98,23.99,52165 +MSFT,2009-09-02 15:33,2,23.99,24,23.99,23.99,22223 +MSFT,2009-09-02 15:34,2,23.99,24,23.98,23.99,94536 +MSFT,2009-09-02 15:35,2,23.98,23.99,23.98,23.98,58516 +MSFT,2009-09-02 15:36,2,23.99,23.99,23.97,23.97,117198 +MSFT,2009-09-02 15:37,2,23.97,23.98,23.97,23.97,35896 +MSFT,2009-09-02 15:38,2,23.97,23.98,23.97,23.97,78881 +MSFT,2009-09-02 15:39,2,23.97,23.99,23.97,23.98,165563 +MSFT,2009-09-02 15:40,2,23.98,23.99,23.98,23.98,59469 +MSFT,2009-09-02 15:41,2,23.98,23.99,23.95,23.96,197610 +MSFT,2009-09-02 15:42,2,23.96,23.96,23.95,23.95,216045 +MSFT,2009-09-02 15:43,2,23.95,23.96,23.95,23.95,287145 +MSFT,2009-09-02 15:44,2,23.95,23.96,23.95,23.95,150103 +MSFT,2009-09-02 15:45,2,23.95,23.96,23.95,23.95,172782 +MSFT,2009-09-02 15:46,2,23.96,23.96,23.93,23.93,118689 +MSFT,2009-09-02 15:47,2,23.93,23.94,23.92,23.92,84509 +MSFT,2009-09-02 15:48,2,23.92,23.95,23.92,23.92,386249 +MSFT,2009-09-02 15:49,2,23.92,23.93,23.91,23.92,190794 +MSFT,2009-09-02 15:50,2,23.92,23.95,23.89,23.95,591693 +MSFT,2009-09-02 15:51,2,23.95,23.96,23.91,23.91,336180 +MSFT,2009-09-02 15:52,2,23.91,23.92,23.91,23.91,129847 +MSFT,2009-09-02 15:53,2,23.91,23.93,23.91,23.91,207426 +MSFT,2009-09-02 15:54,2,23.91,23.92,23.89,23.9,317621 +MSFT,2009-09-02 15:55,2,23.91,23.91,23.89,23.9,241175 +MSFT,2009-09-02 15:56,2,23.9,23.91,23.87,23.89,299724 +MSFT,2009-09-02 15:57,2,23.88,23.89,23.88,23.88,223710 +MSFT,2009-09-02 15:58,2,23.88,23.89,23.88,23.88,452449 +MSFT,2009-09-02 15:59,2,23.88,23.89,23.87,23.87,575106 +MSFT,2009-09-02 16:00,2,23.87,23.87,23.86,23.86,1138302 +MSFT,2009-09-03 09:30,3,23.91,23.95,23.9,23.93,426640 +MSFT,2009-09-03 09:31,3,23.94,23.94,23.9,23.92,105944 +MSFT,2009-09-03 09:32,3,23.92,23.94,23.91,23.91,76805 +MSFT,2009-09-03 09:33,3,23.91,23.98,23.91,23.98,79958 +MSFT,2009-09-03 09:34,3,23.98,23.99,23.92,23.92,123415 +MSFT,2009-09-03 09:35,3,23.92,23.95,23.91,23.92,113193 +MSFT,2009-09-03 09:36,3,23.92,23.94,23.89,23.91,172361 +MSFT,2009-09-03 09:37,3,23.92,23.96,23.89,23.93,203073 +MSFT,2009-09-03 09:38,3,23.93,23.97,23.91,23.96,108388 +MSFT,2009-09-03 09:39,3,23.96,23.97,23.95,23.95,87494 +MSFT,2009-09-03 09:40,3,23.95,23.96,23.93,23.94,83496 +MSFT,2009-09-03 09:41,3,23.95,23.95,23.91,23.94,89531 +MSFT,2009-09-03 09:42,3,23.94,23.97,23.91,23.92,106211 +MSFT,2009-09-03 09:43,3,23.92,23.94,23.91,23.92,41154 +MSFT,2009-09-03 09:44,3,23.91,23.94,23.91,23.92,78638 +MSFT,2009-09-03 09:45,3,23.92,23.94,23.89,23.93,97851 +MSFT,2009-09-03 09:46,3,23.93,23.96,23.93,23.94,75022 +MSFT,2009-09-03 09:47,3,23.93,23.95,23.92,23.94,109974 +MSFT,2009-09-03 09:48,3,23.95,23.97,23.94,23.97,104665 +MSFT,2009-09-03 09:49,3,23.94,23.96,23.93,23.95,48777 +MSFT,2009-09-03 09:50,3,23.94,23.96,23.93,23.95,75813 +MSFT,2009-09-03 09:51,3,23.94,23.95,23.92,23.92,75512 +MSFT,2009-09-03 09:52,3,23.95,23.95,23.9,23.93,88952 +MSFT,2009-09-03 09:53,3,23.92,23.93,23.9,23.91,66435 +MSFT,2009-09-03 09:54,3,23.93,23.93,23.9,23.91,31195 +MSFT,2009-09-03 09:55,3,23.91,23.92,23.9,23.9,87800 +MSFT,2009-09-03 09:56,3,23.9,23.91,23.89,23.91,49546 +MSFT,2009-09-03 09:57,3,23.91,23.92,23.89,23.9,75232 +MSFT,2009-09-03 09:58,3,23.9,23.91,23.81,23.85,233857 +MSFT,2009-09-03 09:59,3,23.85,23.89,23.82,23.88,225396 +MSFT,2009-09-03 10:00,3,23.87,23.93,23.86,23.88,346953 +MSFT,2009-09-03 10:01,3,23.88,23.9,23.84,23.88,317281 +MSFT,2009-09-03 10:02,3,23.88,23.89,23.85,23.85,67488 +MSFT,2009-09-03 10:03,3,23.85,23.88,23.84,23.85,82223 +MSFT,2009-09-03 10:04,3,23.86,23.88,23.85,23.85,71229 +MSFT,2009-09-03 10:05,3,23.85,23.85,23.8,23.8,178117 +MSFT,2009-09-03 10:06,3,23.8,23.84,23.8,23.83,174018 +MSFT,2009-09-03 10:07,3,23.84,23.86,23.82,23.84,86943 +MSFT,2009-09-03 10:08,3,23.83,23.84,23.81,23.82,93621 +MSFT,2009-09-03 10:09,3,23.82,23.84,23.8,23.83,233101 +MSFT,2009-09-03 10:10,3,23.83,23.84,23.83,23.83,65380 +MSFT,2009-09-03 10:11,3,23.84,23.84,23.79,23.79,121450 +MSFT,2009-09-03 10:12,3,23.8,23.85,23.79,23.85,131937 +MSFT,2009-09-03 10:13,3,23.85,23.85,23.82,23.83,53972 +MSFT,2009-09-03 10:14,3,23.83,23.84,23.8,23.81,115868 +MSFT,2009-09-03 10:15,3,23.81,23.82,23.8,23.8,58913 +MSFT,2009-09-03 10:16,3,23.81,23.83,23.8,23.8,105803 +MSFT,2009-09-03 10:17,3,23.81,23.82,23.8,23.81,62885 +MSFT,2009-09-03 10:18,3,23.81,23.82,23.8,23.8,83052 +MSFT,2009-09-03 10:19,3,23.8,23.82,23.79,23.8,94021 +MSFT,2009-09-03 10:20,3,23.79,23.84,23.79,23.82,65775 +MSFT,2009-09-03 10:21,3,23.83,23.84,23.8,23.8,132418 +MSFT,2009-09-03 10:22,3,23.8,23.81,23.8,23.8,98794 +MSFT,2009-09-03 10:23,3,23.8,23.8,23.76,23.76,165961 +MSFT,2009-09-03 10:24,3,23.76,23.81,23.76,23.79,111094 +MSFT,2009-09-03 10:25,3,23.81,23.81,23.77,23.78,64865 +MSFT,2009-09-03 10:26,3,23.79,23.81,23.78,23.79,134132 +MSFT,2009-09-03 10:27,3,23.79,23.83,23.79,23.82,102104 +MSFT,2009-09-03 10:28,3,23.81,23.84,23.81,23.82,131820 +MSFT,2009-09-03 10:29,3,23.82,23.83,23.82,23.83,18306 +MSFT,2009-09-03 10:30,3,23.82,23.83,23.81,23.81,86115 +MSFT,2009-09-03 10:31,3,23.82,23.82,23.81,23.81,68161 +MSFT,2009-09-03 10:32,3,23.81,23.82,23.8,23.82,63325 +MSFT,2009-09-03 10:33,3,23.8,23.82,23.8,23.8,44354 +MSFT,2009-09-03 10:34,3,23.81,23.83,23.8,23.81,73128 +MSFT,2009-09-03 10:35,3,23.82,23.82,23.8,23.81,61498 +MSFT,2009-09-03 10:36,3,23.81,23.82,23.8,23.82,41269 +MSFT,2009-09-03 10:37,3,23.81,23.84,23.81,23.81,56780 +MSFT,2009-09-03 10:38,3,23.81,23.85,23.81,23.84,147271 +MSFT,2009-09-03 10:39,3,23.85,23.85,23.84,23.84,13448 +MSFT,2009-09-03 10:40,3,23.85,23.86,23.83,23.86,62380 +MSFT,2009-09-03 10:41,3,23.86,23.9,23.85,23.89,143077 +MSFT,2009-09-03 10:42,3,23.89,23.89,23.88,23.89,31472 +MSFT,2009-09-03 10:43,3,23.88,23.89,23.86,23.88,198866 +MSFT,2009-09-03 10:44,3,23.88,23.9,23.86,23.89,81896 +MSFT,2009-09-03 10:45,3,23.9,23.9,23.89,23.9,29893 +MSFT,2009-09-03 10:46,3,23.89,23.9,23.86,23.86,139619 +MSFT,2009-09-03 10:47,3,23.87,23.87,23.86,23.87,16171 +MSFT,2009-09-03 10:48,3,23.87,23.88,23.86,23.88,29684 +MSFT,2009-09-03 10:49,3,23.88,23.89,23.87,23.88,56643 +MSFT,2009-09-03 10:50,3,23.88,23.89,23.88,23.89,10727 +MSFT,2009-09-03 10:51,3,23.89,23.91,23.88,23.91,195338 +MSFT,2009-09-03 10:52,3,23.92,23.93,23.9,23.93,98653 +MSFT,2009-09-03 10:53,3,23.93,23.93,23.9,23.91,42490 +MSFT,2009-09-03 10:54,3,23.9,23.91,23.9,23.9,21691 +MSFT,2009-09-03 10:55,3,23.9,23.91,23.89,23.89,26047 +MSFT,2009-09-03 10:56,3,23.89,23.91,23.89,23.9,50329 +MSFT,2009-09-03 10:57,3,23.9,23.91,23.89,23.89,27207 +MSFT,2009-09-03 10:58,3,23.89,23.92,23.89,23.89,113640 +MSFT,2009-09-03 10:59,3,23.89,23.9,23.89,23.89,22972 +MSFT,2009-09-03 11:00,3,23.9,23.94,23.9,23.94,117030 +MSFT,2009-09-03 11:01,3,23.94,23.96,23.93,23.93,107780 +MSFT,2009-09-03 11:02,3,23.93,23.94,23.93,23.93,18580 +MSFT,2009-09-03 11:03,3,23.93,23.94,23.92,23.92,94078 +MSFT,2009-09-03 11:04,3,23.91,23.92,23.91,23.91,12705 +MSFT,2009-09-03 11:05,3,23.92,23.92,23.9,23.91,48670 +MSFT,2009-09-03 11:06,3,23.91,23.91,23.89,23.89,24034 +MSFT,2009-09-03 11:07,3,23.89,23.93,23.89,23.92,176634 +MSFT,2009-09-03 11:08,3,23.91,23.92,23.89,23.91,42244 +MSFT,2009-09-03 11:09,3,23.91,23.92,23.9,23.92,30854 +MSFT,2009-09-03 11:10,3,23.92,23.93,23.9,23.92,32413 +MSFT,2009-09-03 11:11,3,23.92,23.92,23.89,23.89,56579 +MSFT,2009-09-03 11:12,3,23.9,23.9,23.88,23.88,43450 +MSFT,2009-09-03 11:13,3,23.89,23.89,23.87,23.88,21838 +MSFT,2009-09-03 11:14,3,23.87,23.88,23.87,23.88,5531 +MSFT,2009-09-03 11:15,3,23.87,23.88,23.87,23.88,36940 +MSFT,2009-09-03 11:16,3,23.87,23.88,23.86,23.86,40592 +MSFT,2009-09-03 11:17,3,23.87,23.87,23.84,23.85,39373 +MSFT,2009-09-03 11:18,3,23.85,23.86,23.84,23.86,50303 +MSFT,2009-09-03 11:19,3,23.86,23.86,23.85,23.86,60531 +MSFT,2009-09-03 11:20,3,23.86,23.86,23.84,23.84,73765 +MSFT,2009-09-03 11:21,3,23.85,23.85,23.82,23.82,63710 +MSFT,2009-09-03 11:22,3,23.83,23.87,23.82,23.87,145479 +MSFT,2009-09-03 11:23,3,23.87,23.89,23.87,23.89,65632 +MSFT,2009-09-03 11:24,3,23.89,23.89,23.86,23.87,98432 +MSFT,2009-09-03 11:25,3,23.88,23.9,23.87,23.89,71347 +MSFT,2009-09-03 11:26,3,23.89,23.9,23.88,23.88,68976 +MSFT,2009-09-03 11:27,3,23.88,23.91,23.88,23.91,131143 +MSFT,2009-09-03 11:28,3,23.9,23.91,23.88,23.9,70426 +MSFT,2009-09-03 11:29,3,23.9,23.9,23.89,23.9,21551 +MSFT,2009-09-03 11:30,3,23.89,23.92,23.89,23.92,106040 +MSFT,2009-09-03 11:31,3,23.91,23.94,23.91,23.94,36703 +MSFT,2009-09-03 11:32,3,23.94,23.94,23.93,23.93,35640 +MSFT,2009-09-03 11:33,3,23.93,23.94,23.93,23.94,43583 +MSFT,2009-09-03 11:34,3,23.93,23.94,23.92,23.92,39628 +MSFT,2009-09-03 11:35,3,23.92,23.93,23.92,23.93,3876 +MSFT,2009-09-03 11:36,3,23.93,23.94,23.92,23.93,48627 +MSFT,2009-09-03 11:37,3,23.94,23.94,23.91,23.93,127113 +MSFT,2009-09-03 11:38,3,23.92,23.94,23.92,23.93,62252 +MSFT,2009-09-03 11:39,3,23.94,23.94,23.93,23.93,13064 +MSFT,2009-09-03 11:40,3,23.94,23.94,23.92,23.93,35858 +MSFT,2009-09-03 11:41,3,23.92,23.94,23.92,23.94,16121 +MSFT,2009-09-03 11:42,3,23.94,23.95,23.94,23.94,22100 +MSFT,2009-09-03 11:43,3,23.95,23.95,23.94,23.94,33447 +MSFT,2009-09-03 11:44,3,23.95,23.95,23.93,23.93,58639 +MSFT,2009-09-03 11:45,3,23.93,23.94,23.93,23.93,11899 +MSFT,2009-09-03 11:46,3,23.93,23.94,23.93,23.94,23577 +MSFT,2009-09-03 11:47,3,23.94,23.97,23.94,23.96,109619 +MSFT,2009-09-03 11:48,3,23.96,23.97,23.96,23.96,7468 +MSFT,2009-09-03 11:49,3,23.97,23.97,23.95,23.97,41586 +MSFT,2009-09-03 11:50,3,23.96,23.96,23.95,23.95,12035 +MSFT,2009-09-03 11:51,3,23.95,23.96,23.94,23.94,171144 +MSFT,2009-09-03 11:52,3,23.95,23.96,23.93,23.94,92941 +MSFT,2009-09-03 11:53,3,23.94,23.94,23.92,23.92,44989 +MSFT,2009-09-03 11:54,3,23.93,23.93,23.91,23.91,26412 +MSFT,2009-09-03 11:55,3,23.91,23.92,23.91,23.91,12475 +MSFT,2009-09-03 11:56,3,23.91,23.92,23.9,23.9,16688 +MSFT,2009-09-03 11:57,3,23.9,23.91,23.9,23.9,12049 +MSFT,2009-09-03 11:58,3,23.91,23.93,23.9,23.93,56678 +MSFT,2009-09-03 11:59,3,23.93,23.94,23.92,23.93,41091 +MSFT,2009-09-03 12:00,3,23.93,23.94,23.9,23.9,57881 +MSFT,2009-09-03 12:01,3,23.9,23.92,23.9,23.91,71612 +MSFT,2009-09-03 12:02,3,23.91,23.93,23.91,23.92,50860 +MSFT,2009-09-03 12:03,3,23.92,23.92,23.91,23.91,8139 +MSFT,2009-09-03 12:04,3,23.91,23.92,23.91,23.91,2459 +MSFT,2009-09-03 12:05,3,23.91,23.94,23.91,23.94,35589 +MSFT,2009-09-03 12:06,3,23.93,23.94,23.91,23.92,42895 +MSFT,2009-09-03 12:07,3,23.92,23.93,23.9,23.9,42034 +MSFT,2009-09-03 12:08,3,23.91,23.93,23.9,23.92,82915 +MSFT,2009-09-03 12:09,3,23.91,23.92,23.91,23.91,13693 +MSFT,2009-09-03 12:10,3,23.92,23.92,23.91,23.91,21124 +MSFT,2009-09-03 12:11,3,23.92,23.93,23.91,23.93,63088 +MSFT,2009-09-03 12:12,3,23.93,23.93,23.92,23.93,68909 +MSFT,2009-09-03 12:13,3,23.93,23.93,23.92,23.92,14792 +MSFT,2009-09-03 12:14,3,23.92,23.93,23.91,23.92,172211 +MSFT,2009-09-03 12:15,3,23.93,23.95,23.92,23.95,74811 +MSFT,2009-09-03 12:16,3,23.96,23.97,23.96,23.96,128833 +MSFT,2009-09-03 12:17,3,23.96,23.97,23.96,23.97,32328 +MSFT,2009-09-03 12:18,3,23.97,23.97,23.96,23.96,6254 +MSFT,2009-09-03 12:19,3,23.96,23.97,23.96,23.96,68714 +MSFT,2009-09-03 12:20,3,23.96,23.97,23.96,23.97,55796 +MSFT,2009-09-03 12:21,3,23.97,23.97,23.95,23.96,49589 +MSFT,2009-09-03 12:22,3,23.96,23.98,23.95,23.98,62753 +MSFT,2009-09-03 12:23,3,23.97,23.99,23.97,23.99,85612 +MSFT,2009-09-03 12:24,3,23.99,23.99,23.98,23.99,13495 +MSFT,2009-09-03 12:25,3,23.99,24.02,23.98,24.01,374153 +MSFT,2009-09-03 12:26,3,24.02,24.03,24.01,24.03,67408 +MSFT,2009-09-03 12:27,3,24.02,24.04,24.01,24.02,118175 +MSFT,2009-09-03 12:28,3,24.01,24.02,24,24.01,61535 +MSFT,2009-09-03 12:29,3,24,24.01,24,24.01,19005 +MSFT,2009-09-03 12:30,3,24,24.01,23.99,24,169904 +MSFT,2009-09-03 12:31,3,24,24.01,23.99,24,47280 +MSFT,2009-09-03 12:32,3,23.99,23.99,23.97,23.98,78068 +MSFT,2009-09-03 12:33,3,23.97,24,23.97,24,70969 +MSFT,2009-09-03 12:34,3,24,24.01,23.99,24.01,16435 +MSFT,2009-09-03 12:35,3,24,24.01,24,24,37081 +MSFT,2009-09-03 12:36,3,24,24.02,24,24.01,31651 +MSFT,2009-09-03 12:37,3,24.01,24.02,24,24.01,36092 +MSFT,2009-09-03 12:38,3,24,24.01,23.98,23.99,76491 +MSFT,2009-09-03 12:39,3,23.99,24,23.98,23.98,80877 +MSFT,2009-09-03 12:40,3,23.98,24,23.98,23.99,21500 +MSFT,2009-09-03 12:41,3,23.99,24,23.99,23.99,23090 +MSFT,2009-09-03 12:42,3,24,24,23.98,23.98,49746 +MSFT,2009-09-03 12:43,3,23.99,24,23.99,23.99,124646 +MSFT,2009-09-03 12:44,3,24,24,23.98,23.98,14866 +MSFT,2009-09-03 12:45,3,23.98,23.99,23.98,23.99,8882 +MSFT,2009-09-03 12:46,3,23.98,23.99,23.97,23.98,17330 +MSFT,2009-09-03 12:47,3,23.97,23.99,23.97,23.97,123638 +MSFT,2009-09-03 12:48,3,23.97,23.98,23.97,23.97,6119 +MSFT,2009-09-03 12:49,3,23.97,23.98,23.97,23.97,6052 +MSFT,2009-09-03 12:50,3,23.97,23.98,23.97,23.98,20796 +MSFT,2009-09-03 12:51,3,23.97,23.98,23.96,23.96,84332 +MSFT,2009-09-03 12:52,3,23.96,23.97,23.96,23.96,26046 +MSFT,2009-09-03 12:53,3,23.97,23.97,23.96,23.96,11866 +MSFT,2009-09-03 12:54,3,23.96,23.97,23.95,23.96,67603 +MSFT,2009-09-03 12:55,3,23.95,23.96,23.95,23.95,28690 +MSFT,2009-09-03 12:56,3,23.95,23.97,23.95,23.95,121935 +MSFT,2009-09-03 12:57,3,23.96,23.96,23.94,23.94,61232 +MSFT,2009-09-03 12:58,3,23.95,23.95,23.94,23.94,63125 +MSFT,2009-09-03 12:59,3,23.95,23.96,23.95,23.96,38093 +MSFT,2009-09-03 13:00,3,23.95,23.99,23.95,23.99,109030 +MSFT,2009-09-03 13:01,3,23.98,23.99,23.98,23.98,6152 +MSFT,2009-09-03 13:02,3,23.99,23.99,23.98,23.98,10340 +MSFT,2009-09-03 13:03,3,23.99,23.99,23.98,23.99,24482 +MSFT,2009-09-03 13:04,3,23.99,23.99,23.98,23.99,5519 +MSFT,2009-09-03 13:05,3,23.98,23.99,23.98,23.98,17450 +MSFT,2009-09-03 13:06,3,23.99,23.99,23.98,23.99,14030 +MSFT,2009-09-03 13:07,3,23.99,23.99,23.98,23.99,14648 +MSFT,2009-09-03 13:08,3,23.99,23.99,23.97,23.98,58359 +MSFT,2009-09-03 13:09,3,23.98,23.98,23.96,23.96,93698 +MSFT,2009-09-03 13:10,3,23.96,23.97,23.96,23.97,33158 +MSFT,2009-09-03 13:11,3,23.97,23.99,23.96,23.99,68367 +MSFT,2009-09-03 13:12,3,23.98,23.99,23.97,23.97,39752 +MSFT,2009-09-03 13:13,3,23.98,23.98,23.96,23.96,22291 +MSFT,2009-09-03 13:14,3,23.97,23.97,23.96,23.96,32382 +MSFT,2009-09-03 13:15,3,23.97,23.97,23.96,23.96,16733 +MSFT,2009-09-03 13:16,3,23.96,23.97,23.96,23.96,8010 +MSFT,2009-09-03 13:17,3,23.96,23.97,23.96,23.97,11810 +MSFT,2009-09-03 13:18,3,23.97,23.98,23.96,23.98,73413 +MSFT,2009-09-03 13:19,3,23.98,23.98,23.97,23.97,22499 +MSFT,2009-09-03 13:20,3,23.98,23.98,23.97,23.98,18326 +MSFT,2009-09-03 13:21,3,23.97,23.98,23.97,23.98,27188 +MSFT,2009-09-03 13:22,3,23.98,24.01,23.97,24.01,195782 +MSFT,2009-09-03 13:23,3,24.01,24.02,24,24.02,41008 +MSFT,2009-09-03 13:24,3,24.01,24.03,24.01,24.03,40435 +MSFT,2009-09-03 13:25,3,24.03,24.04,24.02,24.03,131889 +MSFT,2009-09-03 13:26,3,24.03,24.04,24,24.01,115382 +MSFT,2009-09-03 13:27,3,24.01,24.03,24,24.02,95266 +MSFT,2009-09-03 13:28,3,24.03,24.04,24.02,24.03,119732 +MSFT,2009-09-03 13:29,3,24.03,24.04,24.03,24.03,28666 +MSFT,2009-09-03 13:30,3,24.03,24.04,24.03,24.04,71910 +MSFT,2009-09-03 13:31,3,24.04,24.04,24.03,24.03,155527 +MSFT,2009-09-03 13:32,3,24.04,24.04,24.03,24.03,43306 +MSFT,2009-09-03 13:33,3,24.04,24.04,24.03,24.03,66162 +MSFT,2009-09-03 13:34,3,24.03,24.04,24.03,24.03,88246 +MSFT,2009-09-03 13:35,3,24.03,24.04,24.03,24.03,73379 +MSFT,2009-09-03 13:36,3,24.04,24.05,24.03,24.05,71337 +MSFT,2009-09-03 13:37,3,24.04,24.05,24.03,24.03,33440 +MSFT,2009-09-03 13:38,3,24.04,24.04,24.03,24.04,10278 +MSFT,2009-09-03 13:39,3,24.04,24.04,24.02,24.02,64070 +MSFT,2009-09-03 13:40,3,24.03,24.05,24.02,24.05,102507 +MSFT,2009-09-03 13:41,3,24.05,24.05,24.04,24.04,23629 +MSFT,2009-09-03 13:42,3,24.05,24.05,24.03,24.05,143491 +MSFT,2009-09-03 13:43,3,24.05,24.05,24.03,24.04,58344 +MSFT,2009-09-03 13:44,3,24.04,24.04,24.03,24.03,57044 +MSFT,2009-09-03 13:45,3,24.04,24.04,24.02,24.02,65000 +MSFT,2009-09-03 13:46,3,24.03,24.04,24.02,24.03,42321 +MSFT,2009-09-03 13:47,3,24.04,24.04,24.03,24.03,8252 +MSFT,2009-09-03 13:48,3,24.03,24.05,24.03,24.05,98413 +MSFT,2009-09-03 13:49,3,24.04,24.05,24.04,24.04,9649 +MSFT,2009-09-03 13:50,3,24.04,24.06,24.04,24.05,80298 +MSFT,2009-09-03 13:51,3,24.05,24.06,24.03,24.03,89117 +MSFT,2009-09-03 13:52,3,24.03,24.04,24.03,24.03,12186 +MSFT,2009-09-03 13:53,3,24.04,24.04,24.03,24.04,109387 +MSFT,2009-09-03 13:54,3,24.03,24.04,24.03,24.04,3384 +MSFT,2009-09-03 13:55,3,24.04,24.04,24.03,24.03,20861 +MSFT,2009-09-03 13:56,3,24.03,24.04,24.02,24.03,108808 +MSFT,2009-09-03 13:57,3,24.04,24.04,24.03,24.04,38985 +MSFT,2009-09-03 13:58,3,24.03,24.04,24.03,24.04,76606 +MSFT,2009-09-03 13:59,3,24.03,24.04,24.03,24.04,11624 +MSFT,2009-09-03 14:00,3,24.03,24.04,24.03,24.04,8555 +MSFT,2009-09-03 14:01,3,24.03,24.04,24.03,24.03,10869 +MSFT,2009-09-03 14:02,3,24.04,24.04,24.03,24.04,17779 +MSFT,2009-09-03 14:03,3,24.04,24.04,24.03,24.04,24926 +MSFT,2009-09-03 14:04,3,24.03,24.04,24.03,24.04,75111 +MSFT,2009-09-03 14:05,3,24.03,24.05,24.03,24.04,156028 +MSFT,2009-09-03 14:06,3,24.04,24.06,24.04,24.05,75251 +MSFT,2009-09-03 14:07,3,24.06,24.06,24.05,24.06,13648 +MSFT,2009-09-03 14:08,3,24.06,24.06,24.04,24.05,61759 +MSFT,2009-09-03 14:09,3,24.05,24.05,24.03,24.03,64621 +MSFT,2009-09-03 14:10,3,24.03,24.04,24.03,24.04,58598 +MSFT,2009-09-03 14:11,3,24.03,24.04,24.02,24.03,120225 +MSFT,2009-09-03 14:12,3,24.02,24.03,24.02,24.02,29458 +MSFT,2009-09-03 14:13,3,24.02,24.03,24.01,24.01,89557 +MSFT,2009-09-03 14:14,3,24.01,24.04,24.01,24.03,213919 +MSFT,2009-09-03 14:15,3,24.03,24.04,24.03,24.04,71204 +MSFT,2009-09-03 14:16,3,24.03,24.04,24.03,24.04,39354 +MSFT,2009-09-03 14:17,3,24.04,24.04,24.03,24.04,62739 +MSFT,2009-09-03 14:18,3,24.04,24.05,24.03,24.05,45398 +MSFT,2009-09-03 14:19,3,24.05,24.05,24.03,24.03,85999 +MSFT,2009-09-03 14:20,3,24.04,24.04,24.01,24.02,164177 +MSFT,2009-09-03 14:21,3,24.01,24.02,24.01,24.02,36691 +MSFT,2009-09-03 14:22,3,24.01,24.02,24.01,24.01,72284 +MSFT,2009-09-03 14:23,3,24.01,24.04,24.01,24.03,147913 +MSFT,2009-09-03 14:24,3,24.03,24.04,24.03,24.04,60383 +MSFT,2009-09-03 14:25,3,24.03,24.04,24.03,24.04,23851 +MSFT,2009-09-03 14:26,3,24.04,24.04,24.03,24.03,14519 +MSFT,2009-09-03 14:27,3,24.04,24.04,24.01,24.03,187143 +MSFT,2009-09-03 14:28,3,24.03,24.03,24,24.01,188829 +MSFT,2009-09-03 14:29,3,24.01,24.01,24,24,218517 +MSFT,2009-09-03 14:30,3,24.01,24.02,24,24.01,200196 +MSFT,2009-09-03 14:31,3,24.01,24.03,24.01,24.02,34682 +MSFT,2009-09-03 14:32,3,24.02,24.03,24.02,24.02,6549 +MSFT,2009-09-03 14:33,3,24.02,24.03,23.99,23.99,161178 +MSFT,2009-09-03 14:34,3,23.99,24,23.99,24,18286 +MSFT,2009-09-03 14:35,3,23.99,24.01,23.99,24,64542 +MSFT,2009-09-03 14:36,3,24,24.01,24,24,13813 +MSFT,2009-09-03 14:37,3,24.01,24.02,23.99,24.02,403744 +MSFT,2009-09-03 14:38,3,24.01,24.02,24.01,24.02,107476 +MSFT,2009-09-03 14:39,3,24.01,24.02,24,24.01,80888 +MSFT,2009-09-03 14:40,3,24,24.01,23.99,23.99,178813 +MSFT,2009-09-03 14:41,3,23.99,24,23.99,24,30627 +MSFT,2009-09-03 14:42,3,23.99,24,23.99,24,22956 +MSFT,2009-09-03 14:43,3,23.99,24,23.98,24,209739 +MSFT,2009-09-03 14:44,3,23.99,24,23.98,24,185283 +MSFT,2009-09-03 14:45,3,24,24.01,23.99,24.01,141095 +MSFT,2009-09-03 14:46,3,24.01,24.01,24,24.01,39900 +MSFT,2009-09-03 14:47,3,24.01,24.02,24,24.02,25198 +MSFT,2009-09-03 14:48,3,24.01,24.02,24.01,24.02,15234 +MSFT,2009-09-03 14:49,3,24.01,24.02,23.99,24,149184 +MSFT,2009-09-03 14:50,3,23.99,24,23.99,24,18306 +MSFT,2009-09-03 14:51,3,23.99,24.01,23.99,24.01,115968 +MSFT,2009-09-03 14:52,3,24,24.01,24,24.01,32499 +MSFT,2009-09-03 14:53,3,24.01,24.03,24,24.03,145351 +MSFT,2009-09-03 14:54,3,24.03,24.03,24.02,24.03,72391 +MSFT,2009-09-03 14:55,3,24.03,24.03,24.02,24.03,44881 +MSFT,2009-09-03 14:56,3,24.03,24.03,24.02,24.03,59999 +MSFT,2009-09-03 14:57,3,24.03,24.03,24.02,24.03,76307 +MSFT,2009-09-03 14:58,3,24.03,24.03,24.02,24.02,79870 +MSFT,2009-09-03 14:59,3,24.03,24.05,24.03,24.05,92565 +MSFT,2009-09-03 15:00,3,24.05,24.08,24.04,24.07,148046 +MSFT,2009-09-03 15:01,3,24.07,24.09,24.07,24.09,187098 +MSFT,2009-09-03 15:02,3,24.08,24.09,24.08,24.08,23535 +MSFT,2009-09-03 15:03,3,24.08,24.09,24.08,24.08,24556 +MSFT,2009-09-03 15:04,3,24.09,24.09,24.05,24.05,188439 +MSFT,2009-09-03 15:05,3,24.06,24.06,24.05,24.06,41354 +MSFT,2009-09-03 15:06,3,24.05,24.06,24.05,24.06,32287 +MSFT,2009-09-03 15:07,3,24.05,24.06,24.05,24.05,21660 +MSFT,2009-09-03 15:08,3,24.05,24.06,24.05,24.06,27631 +MSFT,2009-09-03 15:09,3,24.06,24.06,24.05,24.05,32867 +MSFT,2009-09-03 15:10,3,24.06,24.06,24.05,24.05,27217 +MSFT,2009-09-03 15:11,3,24.06,24.06,24.05,24.05,12505 +MSFT,2009-09-03 15:12,3,24.05,24.06,24.05,24.05,62238 +MSFT,2009-09-03 15:13,3,24.05,24.06,24.03,24.04,123643 +MSFT,2009-09-03 15:14,3,24.03,24.06,24.03,24.05,191958 +MSFT,2009-09-03 15:15,3,24.05,24.06,24.05,24.05,29753 +MSFT,2009-09-03 15:16,3,24.06,24.06,24.05,24.05,4824 +MSFT,2009-09-03 15:17,3,24.06,24.06,24.05,24.05,18806 +MSFT,2009-09-03 15:18,3,24.05,24.06,24.03,24.03,121469 +MSFT,2009-09-03 15:19,3,24.04,24.04,24.02,24.03,59702 +MSFT,2009-09-03 15:20,3,24.02,24.03,24.02,24.03,31288 +MSFT,2009-09-03 15:21,3,24.02,24.03,24,24.01,197501 +MSFT,2009-09-03 15:22,3,24,24.01,24,24.01,25536 +MSFT,2009-09-03 15:23,3,24,24.05,24,24.02,329449 +MSFT,2009-09-03 15:24,3,24.02,24.05,24.02,24.04,219926 +MSFT,2009-09-03 15:25,3,24.05,24.05,24.01,24.01,175083 +MSFT,2009-09-03 15:26,3,24.03,24.03,24.01,24.02,75392 +MSFT,2009-09-03 15:27,3,24.03,24.04,24.02,24.03,88653 +MSFT,2009-09-03 15:28,3,24.04,24.04,24.03,24.04,32493 +MSFT,2009-09-03 15:29,3,24.03,24.04,24.03,24.04,39809 +MSFT,2009-09-03 15:30,3,24.04,24.04,24.03,24.03,79076 +MSFT,2009-09-03 15:31,3,24.04,24.06,24.03,24.06,102231 +MSFT,2009-09-03 15:32,3,24.06,24.07,24.05,24.07,90546 +MSFT,2009-09-03 15:33,3,24.07,24.08,24.06,24.07,82809 +MSFT,2009-09-03 15:34,3,24.07,24.07,24.05,24.05,36618 +MSFT,2009-09-03 15:35,3,24.06,24.07,24.05,24.06,159336 +MSFT,2009-09-03 15:36,3,24.06,24.07,24.06,24.07,45915 +MSFT,2009-09-03 15:37,3,24.07,24.07,24.04,24.05,149356 +MSFT,2009-09-03 15:38,3,24.06,24.08,24.05,24.07,113735 +MSFT,2009-09-03 15:39,3,24.08,24.08,24.07,24.08,34467 +MSFT,2009-09-03 15:40,3,24.08,24.08,24.07,24.07,58945 +MSFT,2009-09-03 15:41,3,24.08,24.08,24.07,24.07,41232 +MSFT,2009-09-03 15:42,3,24.07,24.08,24.06,24.08,99048 +MSFT,2009-09-03 15:43,3,24.06,24.07,24.06,24.06,27300 +MSFT,2009-09-03 15:44,3,24.06,24.07,24.06,24.06,39652 +MSFT,2009-09-03 15:45,3,24.06,24.07,24.05,24.05,128530 +MSFT,2009-09-03 15:46,3,24.06,24.07,24.04,24.07,267648 +MSFT,2009-09-03 15:47,3,24.07,24.07,24.06,24.07,29017 +MSFT,2009-09-03 15:48,3,24.07,24.07,24.06,24.06,85453 +MSFT,2009-09-03 15:49,3,24.06,24.08,24.06,24.08,119392 +MSFT,2009-09-03 15:50,3,24.08,24.08,24.07,24.08,59596 +MSFT,2009-09-03 15:51,3,24.08,24.09,24.07,24.09,183902 +MSFT,2009-09-03 15:52,3,24.08,24.1,24.08,24.1,172527 +MSFT,2009-09-03 15:53,3,24.09,24.1,24.09,24.09,88584 +MSFT,2009-09-03 15:54,3,24.1,24.1,24.09,24.1,93417 +MSFT,2009-09-03 15:55,3,24.09,24.11,24.09,24.11,271268 +MSFT,2009-09-03 15:56,3,24.11,24.11,24.1,24.11,86393 +MSFT,2009-09-03 15:57,3,24.1,24.12,24.1,24.12,234047 +MSFT,2009-09-03 15:58,3,24.12,24.13,24.11,24.13,311265 +MSFT,2009-09-03 15:59,3,24.13,24.14,24.12,24.12,464851 +MSFT,2009-09-03 16:00,3,24.12,24.12,24.11,24.11,2286882 +MSFT,2009-09-04 09:30,4,24.09,24.32,24.08,24.23,992461 +MSFT,2009-09-04 09:31,4,24.24,24.26,24.21,24.22,230886 +MSFT,2009-09-04 09:32,4,24.21,24.22,24.15,24.19,275384 +MSFT,2009-09-04 09:33,4,24.19,24.23,24.18,24.19,268488 +MSFT,2009-09-04 09:34,4,24.19,24.21,24.18,24.2,354175 +MSFT,2009-09-04 09:35,4,24.2,24.22,24.18,24.18,219889 +MSFT,2009-09-04 09:36,4,24.18,24.23,24.18,24.2,784072 +MSFT,2009-09-04 09:37,4,24.19,24.23,24.18,24.21,410124 +MSFT,2009-09-04 09:38,4,24.22,24.24,24.2,24.21,273887 +MSFT,2009-09-04 09:39,4,24.21,24.21,24.16,24.18,234993 +MSFT,2009-09-04 09:40,4,24.17,24.2,24.17,24.18,69071 +MSFT,2009-09-04 09:41,4,24.17,24.18,24.14,24.15,79075 +MSFT,2009-09-04 09:42,4,24.15,24.22,24.14,24.21,243779 +MSFT,2009-09-04 09:43,4,24.22,24.25,24.22,24.23,268019 +MSFT,2009-09-04 09:44,4,24.23,24.24,24.23,24.24,120507 +MSFT,2009-09-04 09:45,4,24.24,24.25,24.22,24.22,157726 +MSFT,2009-09-04 09:46,4,24.22,24.22,24.17,24.2,98393 +MSFT,2009-09-04 09:47,4,24.2,24.2,24.18,24.19,36209 +MSFT,2009-09-04 09:48,4,24.19,24.19,24.17,24.18,36683 +MSFT,2009-09-04 09:49,4,24.18,24.18,24.14,24.15,156789 +MSFT,2009-09-04 09:50,4,24.16,24.16,24.12,24.14,124128 +MSFT,2009-09-04 09:51,4,24.14,24.14,24.11,24.12,125032 +MSFT,2009-09-04 09:52,4,24.12,24.15,24.12,24.12,151255 +MSFT,2009-09-04 09:53,4,24.12,24.16,24.12,24.16,118455 +MSFT,2009-09-04 09:54,4,24.16,24.18,24.15,24.18,109466 +MSFT,2009-09-04 09:55,4,24.18,24.18,24.16,24.16,209033 +MSFT,2009-09-04 09:56,4,24.16,24.18,24.16,24.18,88480 +MSFT,2009-09-04 09:57,4,24.18,24.19,24.17,24.19,122112 +MSFT,2009-09-04 09:58,4,24.19,24.21,24.19,24.21,116034 +MSFT,2009-09-04 09:59,4,24.21,24.21,24.17,24.18,353986 +MSFT,2009-09-04 10:00,4,24.17,24.21,24.17,24.2,172449 +MSFT,2009-09-04 10:01,4,24.2,24.21,24.19,24.2,104462 +MSFT,2009-09-04 10:02,4,24.21,24.23,24.2,24.22,97736 +MSFT,2009-09-04 10:03,4,24.23,24.25,24.21,24.24,219513 +MSFT,2009-09-04 10:04,4,24.24,24.25,24.22,24.22,182356 +MSFT,2009-09-04 10:05,4,24.23,24.26,24.22,24.25,211000 +MSFT,2009-09-04 10:06,4,24.25,24.26,24.23,24.24,82885 +MSFT,2009-09-04 10:07,4,24.24,24.25,24.23,24.24,81349 +MSFT,2009-09-04 10:08,4,24.23,24.24,24.23,24.23,53825 +MSFT,2009-09-04 10:09,4,24.24,24.24,24.23,24.24,64036 +MSFT,2009-09-04 10:10,4,24.23,24.25,24.23,24.24,252206 +MSFT,2009-09-04 10:11,4,24.24,24.26,24.23,24.25,148358 +MSFT,2009-09-04 10:12,4,24.26,24.28,24.25,24.27,56203 +MSFT,2009-09-04 10:13,4,24.27,24.31,24.27,24.29,131823 +MSFT,2009-09-04 10:14,4,24.29,24.3,24.28,24.3,62720 +MSFT,2009-09-04 10:15,4,24.3,24.3,24.29,24.29,26313 +MSFT,2009-09-04 10:16,4,24.3,24.3,24.28,24.28,59561 +MSFT,2009-09-04 10:17,4,24.28,24.28,24.27,24.28,41287 +MSFT,2009-09-04 10:18,4,24.27,24.31,24.27,24.27,129387 +MSFT,2009-09-04 10:19,4,24.27,24.27,24.25,24.26,48548 +MSFT,2009-09-04 10:20,4,24.25,24.26,24.25,24.26,27175 +MSFT,2009-09-04 10:21,4,24.25,24.27,24.24,24.26,117154 +MSFT,2009-09-04 10:22,4,24.27,24.28,24.26,24.28,35551 +MSFT,2009-09-04 10:23,4,24.29,24.31,24.28,24.28,93570 +MSFT,2009-09-04 10:24,4,24.28,24.29,24.26,24.27,43365 +MSFT,2009-09-04 10:25,4,24.26,24.3,24.26,24.29,85052 +MSFT,2009-09-04 10:26,4,24.29,24.29,24.26,24.27,56213 +MSFT,2009-09-04 10:27,4,24.27,24.3,24.27,24.29,78715 +MSFT,2009-09-04 10:28,4,24.3,24.3,24.29,24.29,8973 +MSFT,2009-09-04 10:29,4,24.29,24.3,24.29,24.3,43844 +MSFT,2009-09-04 10:30,4,24.3,24.3,24.29,24.3,13014 +MSFT,2009-09-04 10:31,4,24.3,24.3,24.27,24.29,202525 +MSFT,2009-09-04 10:32,4,24.28,24.29,24.27,24.28,65595 +MSFT,2009-09-04 10:33,4,24.27,24.3,24.27,24.3,53443 +MSFT,2009-09-04 10:34,4,24.31,24.34,24.3,24.33,111868 +MSFT,2009-09-04 10:35,4,24.32,24.33,24.32,24.32,41045 +MSFT,2009-09-04 10:36,4,24.33,24.37,24.32,24.35,184006 +MSFT,2009-09-04 10:37,4,24.35,24.35,24.32,24.32,145260 +MSFT,2009-09-04 10:38,4,24.33,24.36,24.32,24.33,128101 +MSFT,2009-09-04 10:39,4,24.33,24.35,24.33,24.33,76626 +MSFT,2009-09-04 10:40,4,24.34,24.37,24.33,24.37,92788 +MSFT,2009-09-04 10:41,4,24.37,24.38,24.36,24.36,66024 +MSFT,2009-09-04 10:42,4,24.36,24.37,24.35,24.36,49950 +MSFT,2009-09-04 10:43,4,24.36,24.38,24.35,24.35,89523 +MSFT,2009-09-04 10:44,4,24.36,24.36,24.35,24.36,65641 +MSFT,2009-09-04 10:45,4,24.36,24.37,24.35,24.37,44595 +MSFT,2009-09-04 10:46,4,24.38,24.39,24.37,24.39,49548 +MSFT,2009-09-04 10:47,4,24.39,24.4,24.38,24.38,79941 +MSFT,2009-09-04 10:48,4,24.38,24.38,24.37,24.37,23013 +MSFT,2009-09-04 10:49,4,24.38,24.38,24.37,24.37,21207 +MSFT,2009-09-04 10:50,4,24.38,24.38,24.36,24.37,15355 +MSFT,2009-09-04 10:51,4,24.36,24.37,24.35,24.35,170847 +MSFT,2009-09-04 10:52,4,24.36,24.36,24.35,24.36,26230 +MSFT,2009-09-04 10:53,4,24.35,24.36,24.34,24.35,76552 +MSFT,2009-09-04 10:54,4,24.34,24.35,24.33,24.34,54935 +MSFT,2009-09-04 10:55,4,24.33,24.35,24.33,24.35,59111 +MSFT,2009-09-04 10:56,4,24.35,24.35,24.3,24.3,241548 +MSFT,2009-09-04 10:57,4,24.3,24.34,24.3,24.33,225861 +MSFT,2009-09-04 10:58,4,24.34,24.35,24.31,24.32,127305 +MSFT,2009-09-04 10:59,4,24.32,24.33,24.31,24.32,46606 +MSFT,2009-09-04 11:00,4,24.32,24.34,24.32,24.32,61405 +MSFT,2009-09-04 11:01,4,24.32,24.33,24.31,24.33,79906 +MSFT,2009-09-04 11:02,4,24.32,24.33,24.29,24.29,49223 +MSFT,2009-09-04 11:03,4,24.29,24.31,24.29,24.3,108099 +MSFT,2009-09-04 11:04,4,24.31,24.31,24.28,24.28,43806 +MSFT,2009-09-04 11:05,4,24.28,24.3,24.28,24.3,38953 +MSFT,2009-09-04 11:06,4,24.3,24.3,24.28,24.28,51098 +MSFT,2009-09-04 11:07,4,24.28,24.29,24.27,24.28,53299 +MSFT,2009-09-04 11:08,4,24.28,24.29,24.27,24.29,28763 +MSFT,2009-09-04 11:09,4,24.29,24.29,24.24,24.24,91709 +MSFT,2009-09-04 11:10,4,24.24,24.26,24.23,24.26,100599 +MSFT,2009-09-04 11:11,4,24.25,24.26,24.25,24.25,10029 +MSFT,2009-09-04 11:12,4,24.26,24.26,24.24,24.24,29143 +MSFT,2009-09-04 11:13,4,24.24,24.25,24.24,24.25,7806 +MSFT,2009-09-04 11:14,4,24.25,24.25,24.24,24.25,13768 +MSFT,2009-09-04 11:15,4,24.24,24.25,24.23,24.24,54125 +MSFT,2009-09-04 11:16,4,24.24,24.25,24.24,24.24,13140 +MSFT,2009-09-04 11:17,4,24.24,24.26,24.24,24.25,39748 +MSFT,2009-09-04 11:18,4,24.25,24.25,24.21,24.23,184430 +MSFT,2009-09-04 11:19,4,24.23,24.23,24.21,24.21,35324 +MSFT,2009-09-04 11:20,4,24.22,24.23,24.21,24.21,118074 +MSFT,2009-09-04 11:21,4,24.21,24.22,24.21,24.21,22551 +MSFT,2009-09-04 11:22,4,24.21,24.24,24.21,24.24,99929 +MSFT,2009-09-04 11:23,4,24.24,24.24,24.23,24.24,25774 +MSFT,2009-09-04 11:24,4,24.23,24.24,24.23,24.24,31018 +MSFT,2009-09-04 11:25,4,24.23,24.25,24.22,24.25,255036 +MSFT,2009-09-04 11:26,4,24.25,24.26,24.24,24.25,26084 +MSFT,2009-09-04 11:27,4,24.25,24.26,24.24,24.25,85851 +MSFT,2009-09-04 11:28,4,24.24,24.25,24.24,24.24,7357 +MSFT,2009-09-04 11:29,4,24.24,24.25,24.24,24.24,31772 +MSFT,2009-09-04 11:30,4,24.25,24.25,24.22,24.22,106309 +MSFT,2009-09-04 11:31,4,24.22,24.23,24.22,24.22,30545 +MSFT,2009-09-04 11:32,4,24.23,24.26,24.22,24.25,123412 +MSFT,2009-09-04 11:33,4,24.25,24.28,24.24,24.24,145733 +MSFT,2009-09-04 11:34,4,24.24,24.26,24.23,24.25,92411 +MSFT,2009-09-04 11:35,4,24.26,24.26,24.25,24.26,17491 +MSFT,2009-09-04 11:36,4,24.26,24.29,24.25,24.28,82889 +MSFT,2009-09-04 11:37,4,24.28,24.28,24.27,24.27,43008 +MSFT,2009-09-04 11:38,4,24.28,24.28,24.27,24.27,8167 +MSFT,2009-09-04 11:39,4,24.27,24.28,24.26,24.26,29972 +MSFT,2009-09-04 11:40,4,24.27,24.27,24.26,24.27,36401 +MSFT,2009-09-04 11:41,4,24.26,24.27,24.26,24.27,39505 +MSFT,2009-09-04 11:42,4,24.27,24.28,24.26,24.28,99897 +MSFT,2009-09-04 11:43,4,24.28,24.28,24.24,24.26,171050 +MSFT,2009-09-04 11:44,4,24.26,24.26,24.25,24.25,13790 +MSFT,2009-09-04 11:45,4,24.26,24.27,24.25,24.26,41973 +MSFT,2009-09-04 11:46,4,24.26,24.27,24.26,24.27,15285 +MSFT,2009-09-04 11:47,4,24.26,24.29,24.26,24.28,70505 +MSFT,2009-09-04 11:48,4,24.28,24.29,24.27,24.29,24824 +MSFT,2009-09-04 11:49,4,24.29,24.29,24.27,24.29,77105 +MSFT,2009-09-04 11:50,4,24.28,24.29,24.28,24.28,7009 +MSFT,2009-09-04 11:51,4,24.28,24.29,24.27,24.28,38958 +MSFT,2009-09-04 11:52,4,24.28,24.29,24.27,24.29,36837 +MSFT,2009-09-04 11:53,4,24.28,24.31,24.28,24.3,139434 +MSFT,2009-09-04 11:54,4,24.29,24.31,24.29,24.29,60287 +MSFT,2009-09-04 11:55,4,24.29,24.32,24.29,24.3,103100 +MSFT,2009-09-04 11:56,4,24.3,24.31,24.3,24.3,25504 +MSFT,2009-09-04 11:57,4,24.29,24.3,24.28,24.29,19049 +MSFT,2009-09-04 11:58,4,24.28,24.3,24.28,24.3,116378 +MSFT,2009-09-04 11:59,4,24.3,24.34,24.3,24.33,102827 +MSFT,2009-09-04 12:00,4,24.34,24.37,24.33,24.37,191472 +MSFT,2009-09-04 12:01,4,24.37,24.39,24.36,24.39,109977 +MSFT,2009-09-04 12:02,4,24.4,24.4,24.38,24.39,102076 +MSFT,2009-09-04 12:03,4,24.39,24.39,24.38,24.38,116311 +MSFT,2009-09-04 12:04,4,24.39,24.43,24.38,24.43,242026 +MSFT,2009-09-04 12:05,4,24.42,24.45,24.42,24.45,104802 +MSFT,2009-09-04 12:06,4,24.45,24.45,24.44,24.45,89666 +MSFT,2009-09-04 12:07,4,24.45,24.5,24.44,24.5,232785 +MSFT,2009-09-04 12:08,4,24.5,24.5,24.48,24.49,219691 +MSFT,2009-09-04 12:09,4,24.49,24.5,24.49,24.5,188067 +MSFT,2009-09-04 12:10,4,24.5,24.51,24.49,24.5,160809 +MSFT,2009-09-04 12:11,4,24.5,24.53,24.5,24.53,86951 +MSFT,2009-09-04 12:12,4,24.53,24.53,24.51,24.53,107405 +MSFT,2009-09-04 12:13,4,24.53,24.53,24.52,24.52,25591 +MSFT,2009-09-04 12:14,4,24.53,24.54,24.52,24.54,92942 +MSFT,2009-09-04 12:15,4,24.55,24.57,24.53,24.54,271134 +MSFT,2009-09-04 12:16,4,24.55,24.55,24.54,24.55,20478 +MSFT,2009-09-04 12:17,4,24.54,24.55,24.54,24.55,26364 +MSFT,2009-09-04 12:18,4,24.55,24.56,24.54,24.56,52422 +MSFT,2009-09-04 12:19,4,24.56,24.56,24.5,24.51,123715 +MSFT,2009-09-04 12:20,4,24.5,24.53,24.5,24.51,80633 +MSFT,2009-09-04 12:21,4,24.5,24.54,24.5,24.54,43293 +MSFT,2009-09-04 12:22,4,24.53,24.56,24.53,24.55,109378 +MSFT,2009-09-04 12:23,4,24.56,24.57,24.55,24.56,82661 +MSFT,2009-09-04 12:24,4,24.56,24.57,24.55,24.56,37372 +MSFT,2009-09-04 12:25,4,24.56,24.56,24.55,24.55,82245 +MSFT,2009-09-04 12:26,4,24.56,24.56,24.55,24.55,31531 +MSFT,2009-09-04 12:27,4,24.55,24.56,24.55,24.55,18285 +MSFT,2009-09-04 12:28,4,24.55,24.56,24.55,24.55,35188 +MSFT,2009-09-04 12:29,4,24.55,24.56,24.55,24.55,49839 +MSFT,2009-09-04 12:30,4,24.55,24.57,24.53,24.55,235781 +MSFT,2009-09-04 12:31,4,24.55,24.57,24.55,24.56,152322 +MSFT,2009-09-04 12:32,4,24.55,24.57,24.54,24.56,131377 +MSFT,2009-09-04 12:33,4,24.57,24.57,24.55,24.56,35836 +MSFT,2009-09-04 12:34,4,24.56,24.57,24.55,24.56,50298 +MSFT,2009-09-04 12:35,4,24.57,24.57,24.56,24.57,63131 +MSFT,2009-09-04 12:36,4,24.56,24.57,24.55,24.55,82053 +MSFT,2009-09-04 12:37,4,24.55,24.56,24.55,24.55,44069 +MSFT,2009-09-04 12:38,4,24.56,24.57,24.56,24.56,28348 +MSFT,2009-09-04 12:39,4,24.57,24.57,24.56,24.57,10680 +MSFT,2009-09-04 12:40,4,24.56,24.57,24.55,24.55,48717 +MSFT,2009-09-04 12:41,4,24.55,24.56,24.54,24.55,113004 +MSFT,2009-09-04 12:42,4,24.55,24.56,24.55,24.55,12415 +MSFT,2009-09-04 12:43,4,24.56,24.57,24.55,24.56,33695 +MSFT,2009-09-04 12:44,4,24.56,24.57,24.55,24.55,41521 +MSFT,2009-09-04 12:45,4,24.56,24.56,24.55,24.55,17102 +MSFT,2009-09-04 12:46,4,24.55,24.56,24.55,24.55,21677 +MSFT,2009-09-04 12:47,4,24.55,24.56,24.55,24.56,11716 +MSFT,2009-09-04 12:48,4,24.55,24.56,24.55,24.55,36439 +MSFT,2009-09-04 12:49,4,24.56,24.57,24.54,24.57,151338 +MSFT,2009-09-04 12:50,4,24.57,24.57,24.56,24.57,70043 +MSFT,2009-09-04 12:51,4,24.57,24.57,24.56,24.57,17204 +MSFT,2009-09-04 12:52,4,24.56,24.57,24.56,24.56,10073 +MSFT,2009-09-04 12:53,4,24.57,24.59,24.56,24.58,103568 +MSFT,2009-09-04 12:54,4,24.59,24.59,24.57,24.57,82045 +MSFT,2009-09-04 12:55,4,24.58,24.58,24.57,24.58,30910 +MSFT,2009-09-04 12:56,4,24.58,24.58,24.57,24.57,7638 +MSFT,2009-09-04 12:57,4,24.57,24.58,24.56,24.56,47251 +MSFT,2009-09-04 12:58,4,24.56,24.57,24.56,24.56,16731 +MSFT,2009-09-04 12:59,4,24.56,24.57,24.55,24.56,38571 +MSFT,2009-09-04 13:00,4,24.56,24.56,24.55,24.55,45124 +MSFT,2009-09-04 13:01,4,24.55,24.57,24.55,24.57,79146 +MSFT,2009-09-04 13:02,4,24.56,24.57,24.56,24.56,24571 +MSFT,2009-09-04 13:03,4,24.56,24.57,24.55,24.55,48891 +MSFT,2009-09-04 13:04,4,24.55,24.56,24.55,24.55,26975 +MSFT,2009-09-04 13:05,4,24.56,24.56,24.55,24.55,49301 +MSFT,2009-09-04 13:06,4,24.56,24.56,24.55,24.56,37415 +MSFT,2009-09-04 13:07,4,24.55,24.57,24.55,24.57,82271 +MSFT,2009-09-04 13:08,4,24.56,24.57,24.56,24.57,7694 +MSFT,2009-09-04 13:09,4,24.56,24.57,24.55,24.55,86982 +MSFT,2009-09-04 13:10,4,24.56,24.58,24.55,24.58,122180 +MSFT,2009-09-04 13:11,4,24.57,24.58,24.57,24.58,30643 +MSFT,2009-09-04 13:12,4,24.57,24.58,24.57,24.58,31977 +MSFT,2009-09-04 13:13,4,24.58,24.58,24.57,24.58,42846 +MSFT,2009-09-04 13:14,4,24.57,24.58,24.56,24.58,158809 +MSFT,2009-09-04 13:15,4,24.58,24.58,24.57,24.58,23970 +MSFT,2009-09-04 13:16,4,24.57,24.58,24.57,24.57,113961 +MSFT,2009-09-04 13:17,4,24.57,24.58,24.57,24.58,30718 +MSFT,2009-09-04 13:18,4,24.58,24.62,24.58,24.62,261274 +MSFT,2009-09-04 13:19,4,24.61,24.65,24.61,24.63,596094 +MSFT,2009-09-04 13:20,4,24.63,24.66,24.62,24.65,271672 +MSFT,2009-09-04 13:21,4,24.64,24.66,24.64,24.65,112231 +MSFT,2009-09-04 13:22,4,24.65,24.71,24.64,24.71,669347 +MSFT,2009-09-04 13:23,4,24.71,24.71,24.69,24.7,374938 +MSFT,2009-09-04 13:24,4,24.7,24.71,24.69,24.71,179683 +MSFT,2009-09-04 13:25,4,24.7,24.71,24.7,24.7,35317 +MSFT,2009-09-04 13:26,4,24.7,24.71,24.7,24.7,77487 +MSFT,2009-09-04 13:27,4,24.7,24.71,24.69,24.7,157327 +MSFT,2009-09-04 13:28,4,24.7,24.71,24.7,24.7,79495 +MSFT,2009-09-04 13:29,4,24.7,24.7,24.68,24.68,320722 +MSFT,2009-09-04 13:30,4,24.68,24.69,24.68,24.68,91678 +MSFT,2009-09-04 13:31,4,24.68,24.69,24.68,24.68,182504 +MSFT,2009-09-04 13:32,4,24.68,24.69,24.68,24.68,41188 +MSFT,2009-09-04 13:33,4,24.68,24.69,24.68,24.68,28499 +MSFT,2009-09-04 13:34,4,24.68,24.72,24.68,24.7,221763 +MSFT,2009-09-04 13:35,4,24.7,24.72,24.7,24.7,210215 +MSFT,2009-09-04 13:36,4,24.7,24.71,24.7,24.71,16678 +MSFT,2009-09-04 13:37,4,24.7,24.71,24.7,24.71,41431 +MSFT,2009-09-04 13:38,4,24.7,24.71,24.7,24.7,69924 +MSFT,2009-09-04 13:39,4,24.7,24.71,24.7,24.71,36778 +MSFT,2009-09-04 13:40,4,24.71,24.71,24.69,24.7,260038 +MSFT,2009-09-04 13:41,4,24.7,24.71,24.7,24.7,18900 +MSFT,2009-09-04 13:42,4,24.7,24.71,24.7,24.7,111017 +MSFT,2009-09-04 13:43,4,24.7,24.71,24.7,24.7,152150 +MSFT,2009-09-04 13:44,4,24.7,24.71,24.7,24.7,30969 +MSFT,2009-09-04 13:45,4,24.7,24.71,24.7,24.7,34352 +MSFT,2009-09-04 13:46,4,24.7,24.71,24.7,24.7,124692 +MSFT,2009-09-04 13:47,4,24.7,24.71,24.69,24.7,424908 +MSFT,2009-09-04 13:48,4,24.7,24.72,24.7,24.72,196857 +MSFT,2009-09-04 13:49,4,24.71,24.72,24.7,24.7,359662 +MSFT,2009-09-04 13:50,4,24.7,24.71,24.7,24.7,82776 +MSFT,2009-09-04 13:51,4,24.71,24.71,24.7,24.7,49383 +MSFT,2009-09-04 13:52,4,24.7,24.71,24.7,24.7,48098 +MSFT,2009-09-04 13:53,4,24.7,24.71,24.7,24.7,43333 +MSFT,2009-09-04 13:54,4,24.7,24.71,24.7,24.7,184408 +MSFT,2009-09-04 13:55,4,24.7,24.71,24.69,24.69,424974 +MSFT,2009-09-04 13:56,4,24.69,24.7,24.68,24.69,165646 +MSFT,2009-09-04 13:57,4,24.69,24.69,24.68,24.68,10844 +MSFT,2009-09-04 13:58,4,24.69,24.69,24.68,24.68,76487 +MSFT,2009-09-04 13:59,4,24.68,24.69,24.68,24.68,28851 +MSFT,2009-09-04 14:00,4,24.68,24.69,24.68,24.68,375030 +MSFT,2009-09-04 14:01,4,24.68,24.71,24.68,24.7,274035 +MSFT,2009-09-04 14:02,4,24.7,24.74,24.7,24.74,265358 +MSFT,2009-09-04 14:03,4,24.74,24.75,24.72,24.72,137408 +MSFT,2009-09-04 14:04,4,24.72,24.73,24.72,24.73,65971 +MSFT,2009-09-04 14:05,4,24.72,24.73,24.7,24.71,136052 +MSFT,2009-09-04 14:06,4,24.72,24.73,24.71,24.72,68772 +MSFT,2009-09-04 14:07,4,24.72,24.74,24.72,24.73,41366 +MSFT,2009-09-04 14:08,4,24.74,24.74,24.73,24.74,34763 +MSFT,2009-09-04 14:09,4,24.73,24.74,24.73,24.74,12561 +MSFT,2009-09-04 14:10,4,24.73,24.74,24.72,24.73,67205 +MSFT,2009-09-04 14:11,4,24.72,24.73,24.71,24.72,67961 +MSFT,2009-09-04 14:12,4,24.72,24.73,24.71,24.72,64324 +MSFT,2009-09-04 14:13,4,24.73,24.73,24.72,24.72,29896 +MSFT,2009-09-04 14:14,4,24.72,24.73,24.72,24.73,21112 +MSFT,2009-09-04 14:15,4,24.73,24.73,24.71,24.71,29284 +MSFT,2009-09-04 14:16,4,24.71,24.72,24.71,24.72,21227 +MSFT,2009-09-04 14:17,4,24.71,24.72,24.71,24.71,26929 +MSFT,2009-09-04 14:18,4,24.72,24.73,24.71,24.73,47405 +MSFT,2009-09-04 14:19,4,24.72,24.74,24.72,24.73,43203 +MSFT,2009-09-04 14:20,4,24.74,24.74,24.73,24.73,31994 +MSFT,2009-09-04 14:21,4,24.73,24.76,24.73,24.75,326367 +MSFT,2009-09-04 14:22,4,24.75,24.77,24.75,24.76,185125 +MSFT,2009-09-04 14:23,4,24.77,24.77,24.76,24.76,20259 +MSFT,2009-09-04 14:24,4,24.76,24.77,24.76,24.76,140880 +MSFT,2009-09-04 14:25,4,24.76,24.77,24.76,24.76,37779 +MSFT,2009-09-04 14:26,4,24.77,24.78,24.76,24.78,340316 +MSFT,2009-09-04 14:27,4,24.78,24.79,24.77,24.78,215629 +MSFT,2009-09-04 14:28,4,24.78,24.8,24.78,24.79,245745 +MSFT,2009-09-04 14:29,4,24.79,24.8,24.77,24.79,137249 +MSFT,2009-09-04 14:30,4,24.79,24.8,24.76,24.76,88603 +MSFT,2009-09-04 14:31,4,24.76,24.77,24.76,24.76,28014 +MSFT,2009-09-04 14:32,4,24.76,24.77,24.76,24.76,15550 +MSFT,2009-09-04 14:33,4,24.76,24.77,24.76,24.76,22500 +MSFT,2009-09-04 14:34,4,24.76,24.77,24.75,24.75,95469 +MSFT,2009-09-04 14:35,4,24.75,24.76,24.74,24.74,54640 +MSFT,2009-09-04 14:36,4,24.74,24.75,24.73,24.74,66753 +MSFT,2009-09-04 14:37,4,24.73,24.74,24.73,24.73,35355 +MSFT,2009-09-04 14:38,4,24.73,24.74,24.73,24.73,40862 +MSFT,2009-09-04 14:39,4,24.74,24.74,24.73,24.74,40896 +MSFT,2009-09-04 14:40,4,24.73,24.74,24.73,24.73,30130 +MSFT,2009-09-04 14:41,4,24.74,24.74,24.73,24.73,10291 +MSFT,2009-09-04 14:42,4,24.73,24.74,24.73,24.73,32790 +MSFT,2009-09-04 14:43,4,24.73,24.75,24.73,24.75,174291 +MSFT,2009-09-04 14:44,4,24.74,24.75,24.74,24.75,14882 +MSFT,2009-09-04 14:45,4,24.74,24.76,24.74,24.75,135534 +MSFT,2009-09-04 14:46,4,24.75,24.76,24.74,24.75,45162 +MSFT,2009-09-04 14:47,4,24.75,24.75,24.73,24.74,82289 +MSFT,2009-09-04 14:48,4,24.74,24.75,24.73,24.75,105271 +MSFT,2009-09-04 14:49,4,24.76,24.76,24.73,24.74,101775 +MSFT,2009-09-04 14:50,4,24.74,24.75,24.73,24.73,181732 +MSFT,2009-09-04 14:51,4,24.73,24.74,24.72,24.73,74614 +MSFT,2009-09-04 14:52,4,24.74,24.74,24.73,24.73,21391 +MSFT,2009-09-04 14:53,4,24.74,24.75,24.73,24.74,40798 +MSFT,2009-09-04 14:54,4,24.74,24.75,24.74,24.74,8024 +MSFT,2009-09-04 14:55,4,24.75,24.75,24.74,24.75,43975 +MSFT,2009-09-04 14:56,4,24.75,24.75,24.74,24.75,14216 +MSFT,2009-09-04 14:57,4,24.75,24.75,24.73,24.73,84143 +MSFT,2009-09-04 14:58,4,24.74,24.76,24.72,24.76,143567 +MSFT,2009-09-04 14:59,4,24.75,24.76,24.75,24.75,15943 +MSFT,2009-09-04 15:00,4,24.75,24.76,24.75,24.75,45272 +MSFT,2009-09-04 15:01,4,24.76,24.76,24.75,24.75,9583 +MSFT,2009-09-04 15:02,4,24.76,24.77,24.75,24.76,88953 +MSFT,2009-09-04 15:03,4,24.77,24.77,24.76,24.77,11508 +MSFT,2009-09-04 15:04,4,24.76,24.77,24.74,24.74,90647 +MSFT,2009-09-04 15:05,4,24.75,24.76,24.74,24.74,223027 +MSFT,2009-09-04 15:06,4,24.75,24.75,24.72,24.73,52769 +MSFT,2009-09-04 15:07,4,24.72,24.73,24.7,24.7,75906 +MSFT,2009-09-04 15:08,4,24.7,24.71,24.68,24.69,154395 +MSFT,2009-09-04 15:09,4,24.69,24.69,24.65,24.65,149739 +MSFT,2009-09-04 15:10,4,24.65,24.67,24.64,24.64,205033 +MSFT,2009-09-04 15:11,4,24.64,24.65,24.64,24.64,29479 +MSFT,2009-09-04 15:12,4,24.64,24.65,24.63,24.63,42829 +MSFT,2009-09-04 15:13,4,24.64,24.66,24.63,24.66,95112 +MSFT,2009-09-04 15:14,4,24.65,24.66,24.64,24.64,41515 +MSFT,2009-09-04 15:15,4,24.64,24.66,24.64,24.66,39451 +MSFT,2009-09-04 15:16,4,24.66,24.67,24.65,24.65,55258 +MSFT,2009-09-04 15:17,4,24.66,24.66,24.64,24.64,42872 +MSFT,2009-09-04 15:18,4,24.64,24.66,24.63,24.66,91291 +MSFT,2009-09-04 15:19,4,24.66,24.67,24.66,24.67,19987 +MSFT,2009-09-04 15:20,4,24.66,24.67,24.66,24.66,34923 +MSFT,2009-09-04 15:21,4,24.66,24.67,24.64,24.65,40294 +MSFT,2009-09-04 15:22,4,24.64,24.65,24.64,24.64,38953 +MSFT,2009-09-04 15:23,4,24.64,24.65,24.63,24.65,127358 +MSFT,2009-09-04 15:24,4,24.65,24.65,24.63,24.64,145738 +MSFT,2009-09-04 15:25,4,24.63,24.64,24.62,24.62,77826 +MSFT,2009-09-04 15:26,4,24.62,24.63,24.62,24.63,20078 +MSFT,2009-09-04 15:27,4,24.62,24.66,24.62,24.65,109010 +MSFT,2009-09-04 15:28,4,24.65,24.66,24.64,24.65,100344 +MSFT,2009-09-04 15:29,4,24.64,24.65,24.64,24.65,38098 +MSFT,2009-09-04 15:30,4,24.64,24.65,24.63,24.63,296615 +MSFT,2009-09-04 15:31,4,24.63,24.65,24.63,24.64,70107 +MSFT,2009-09-04 15:32,4,24.63,24.63,24.61,24.61,101776 +MSFT,2009-09-04 15:33,4,24.61,24.62,24.59,24.59,108213 +MSFT,2009-09-04 15:34,4,24.6,24.6,24.58,24.58,126508 +MSFT,2009-09-04 15:35,4,24.59,24.59,24.58,24.59,70499 +MSFT,2009-09-04 15:36,4,24.59,24.61,24.58,24.61,108000 +MSFT,2009-09-04 15:37,4,24.6,24.61,24.59,24.59,68017 +MSFT,2009-09-04 15:38,4,24.59,24.62,24.57,24.62,390956 +MSFT,2009-09-04 15:39,4,24.61,24.62,24.61,24.62,67072 +MSFT,2009-09-04 15:40,4,24.62,24.63,24.61,24.63,90480 +MSFT,2009-09-04 15:41,4,24.62,24.63,24.6,24.6,126710 +MSFT,2009-09-04 15:42,4,24.6,24.6,24.59,24.6,63584 +MSFT,2009-09-04 15:43,4,24.59,24.61,24.58,24.58,178356 +MSFT,2009-09-04 15:44,4,24.59,24.6,24.57,24.6,183239 +MSFT,2009-09-04 15:45,4,24.59,24.6,24.59,24.59,39235 +MSFT,2009-09-04 15:46,4,24.6,24.62,24.58,24.62,233763 +MSFT,2009-09-04 15:47,4,24.62,24.62,24.58,24.6,210065 +MSFT,2009-09-04 15:48,4,24.6,24.61,24.57,24.57,306708 +MSFT,2009-09-04 15:49,4,24.58,24.6,24.57,24.6,208375 +MSFT,2009-09-08 09:30,8,24.62,24.65,24.59,24.62,1016836 +MSFT,2009-09-08 09:31,8,24.62,24.63,24.53,24.55,256047 +MSFT,2009-09-08 09:32,8,24.57,24.67,24.55,24.64,366674 +MSFT,2009-09-08 09:33,8,24.62,24.68,24.59,24.66,264435 +MSFT,2009-09-08 09:34,8,24.66,24.68,24.63,24.64,281855 +MSFT,2009-09-08 09:35,8,24.64,24.66,24.61,24.62,256524 +MSFT,2009-09-08 09:36,8,24.62,24.65,24.6,24.61,321561 +MSFT,2009-09-08 09:37,8,24.61,24.61,24.56,24.57,311011 +MSFT,2009-09-08 09:38,8,24.57,24.58,24.54,24.54,241455 +MSFT,2009-09-08 09:39,8,24.54,24.57,24.54,24.56,171621 +MSFT,2009-09-08 09:40,8,24.56,24.56,24.53,24.53,373782 +MSFT,2009-09-08 09:41,8,24.55,24.55,24.5,24.52,222362 +MSFT,2009-09-08 09:42,8,24.51,24.52,24.49,24.49,173949 +MSFT,2009-09-08 09:43,8,24.49,24.51,24.46,24.49,302127 +MSFT,2009-09-08 09:44,8,24.47,24.53,24.47,24.52,255503 +MSFT,2009-09-08 09:45,8,24.52,24.54,24.51,24.53,307394 +MSFT,2009-09-08 09:46,8,24.54,24.57,24.53,24.57,318078 +MSFT,2009-09-08 09:47,8,24.57,24.58,24.51,24.53,238671 +MSFT,2009-09-08 09:48,8,24.52,24.53,24.5,24.51,187862 +MSFT,2009-09-08 09:49,8,24.51,24.51,24.5,24.51,90807 +MSFT,2009-09-08 09:50,8,24.51,24.53,24.5,24.52,121013 +MSFT,2009-09-08 09:51,8,24.51,24.52,24.5,24.51,93347 +MSFT,2009-09-08 09:52,8,24.51,24.51,24.5,24.5,26684 +MSFT,2009-09-08 09:53,8,24.5,24.54,24.5,24.53,115872 +MSFT,2009-09-08 09:54,8,24.51,24.55,24.51,24.55,118174 +MSFT,2009-09-08 09:55,8,24.55,24.55,24.51,24.51,119755 +MSFT,2009-09-08 09:56,8,24.51,24.55,24.49,24.55,168594 +MSFT,2009-09-08 09:57,8,24.55,24.56,24.52,24.53,151302 +MSFT,2009-09-08 09:58,8,24.54,24.56,24.47,24.55,187353 +MSFT,2009-09-08 09:59,8,24.54,24.58,24.53,24.53,121372 +MSFT,2009-09-08 10:00,8,24.53,24.54,24.5,24.52,244429 +MSFT,2009-09-08 10:01,8,24.52,24.54,24.51,24.52,179222 +MSFT,2009-09-08 10:02,8,24.51,24.52,24.49,24.5,211743 +MSFT,2009-09-08 10:03,8,24.49,24.51,24.48,24.48,218977 +MSFT,2009-09-08 10:04,8,24.49,24.53,24.48,24.5,237665 +MSFT,2009-09-08 10:05,8,24.51,24.51,24.48,24.51,99474 +MSFT,2009-09-08 10:06,8,24.51,24.51,24.45,24.48,208235 +MSFT,2009-09-08 10:07,8,24.47,24.49,24.45,24.47,237418 +MSFT,2009-09-08 10:08,8,24.47,24.49,24.47,24.48,278503 +MSFT,2009-09-08 10:09,8,24.49,24.54,24.46,24.54,467706 +MSFT,2009-09-08 10:10,8,24.54,24.56,24.52,24.55,332264 +MSFT,2009-09-08 10:11,8,24.55,24.56,24.51,24.52,302928 +MSFT,2009-09-08 10:12,8,24.51,24.56,24.51,24.54,300387 +MSFT,2009-09-08 10:13,8,24.55,24.55,24.53,24.54,22859 +MSFT,2009-09-08 10:14,8,24.53,24.56,24.53,24.55,84024 +MSFT,2009-09-08 10:15,8,24.55,24.56,24.51,24.51,223034 +MSFT,2009-09-08 10:16,8,24.52,24.52,24.51,24.52,33274 +MSFT,2009-09-08 10:17,8,24.51,24.52,24.47,24.47,141890 +MSFT,2009-09-08 10:18,8,24.47,24.5,24.47,24.48,196091 +MSFT,2009-09-08 10:19,8,24.49,24.49,24.48,24.48,43743 +MSFT,2009-09-08 10:20,8,24.49,24.5,24.47,24.49,297256 +MSFT,2009-09-08 10:21,8,24.5,24.5,24.47,24.48,137179 +MSFT,2009-09-08 10:22,8,24.48,24.49,24.46,24.47,161427 +MSFT,2009-09-08 10:23,8,24.47,24.47,24.45,24.45,129680 +MSFT,2009-09-08 10:24,8,24.46,24.48,24.45,24.48,182986 +MSFT,2009-09-08 10:25,8,24.48,24.48,24.47,24.48,66517 +MSFT,2009-09-08 10:26,8,24.48,24.48,24.46,24.46,93122 +MSFT,2009-09-08 10:27,8,24.46,24.47,24.45,24.46,455090 +MSFT,2009-09-08 10:28,8,24.46,24.48,24.45,24.48,392235 +MSFT,2009-09-08 10:29,8,24.47,24.49,24.47,24.48,72531 +MSFT,2009-09-08 10:30,8,24.48,24.51,24.48,24.51,135230 +MSFT,2009-09-08 10:31,8,24.51,24.52,24.5,24.52,136346 +MSFT,2009-09-08 10:32,8,24.51,24.54,24.51,24.54,149486 +MSFT,2009-09-08 10:33,8,24.54,24.55,24.52,24.52,112677 +MSFT,2009-09-08 10:34,8,24.53,24.53,24.5,24.5,115226 +MSFT,2009-09-08 10:35,8,24.5,24.53,24.5,24.53,93270 +MSFT,2009-09-08 10:36,8,24.52,24.53,24.52,24.52,89895 +MSFT,2009-09-08 10:37,8,24.52,24.53,24.52,24.53,61947 +MSFT,2009-09-08 10:38,8,24.52,24.53,24.51,24.51,254720 +MSFT,2009-09-08 10:39,8,24.51,24.53,24.5,24.5,187131 +MSFT,2009-09-08 10:40,8,24.5,24.51,24.5,24.51,47464 +MSFT,2009-09-08 10:41,8,24.5,24.51,24.48,24.5,220749 +MSFT,2009-09-08 10:42,8,24.51,24.51,24.5,24.51,13246 +MSFT,2009-09-08 10:43,8,24.51,24.52,24.49,24.49,143579 +MSFT,2009-09-08 10:44,8,24.49,24.49,24.47,24.47,149789 +MSFT,2009-09-08 10:45,8,24.47,24.48,24.46,24.48,140676 +MSFT,2009-09-08 10:46,8,24.48,24.49,24.47,24.47,38861 +MSFT,2009-09-08 10:47,8,24.48,24.49,24.46,24.49,293016 +MSFT,2009-09-08 10:48,8,24.49,24.5,24.48,24.5,77883 +MSFT,2009-09-08 10:49,8,24.5,24.52,24.49,24.52,119040 +MSFT,2009-09-08 10:50,8,24.52,24.54,24.51,24.54,209394 +MSFT,2009-09-08 10:51,8,24.53,24.55,24.52,24.52,162399 +MSFT,2009-09-08 10:52,8,24.53,24.53,24.5,24.52,210837 +MSFT,2009-09-08 10:53,8,24.52,24.52,24.51,24.52,15264 +MSFT,2009-09-08 10:54,8,24.52,24.52,24.5,24.5,57620 +MSFT,2009-09-08 10:55,8,24.5,24.51,24.49,24.5,83865 +MSFT,2009-09-08 10:56,8,24.5,24.5,24.49,24.49,26772 +MSFT,2009-09-08 10:57,8,24.5,24.51,24.49,24.5,156416 +MSFT,2009-09-08 10:58,8,24.5,24.5,24.49,24.49,16055 +MSFT,2009-09-08 10:59,8,24.5,24.5,24.49,24.5,13595 +MSFT,2009-09-08 11:00,8,24.49,24.5,24.49,24.49,20770 +MSFT,2009-09-08 11:01,8,24.5,24.51,24.49,24.49,129288 +MSFT,2009-09-08 11:02,8,24.5,24.5,24.47,24.48,70552 +MSFT,2009-09-08 11:03,8,24.47,24.48,24.46,24.47,73586 +MSFT,2009-09-08 11:04,8,24.46,24.47,24.46,24.47,43929 +MSFT,2009-09-08 11:05,8,24.46,24.48,24.46,24.47,94147 +MSFT,2009-09-08 11:06,8,24.48,24.48,24.46,24.48,74505 +MSFT,2009-09-08 11:07,8,24.48,24.48,24.46,24.46,56459 +MSFT,2009-09-08 11:08,8,24.47,24.47,24.44,24.45,302791 +MSFT,2009-09-08 11:09,8,24.46,24.46,24.44,24.45,452338 +MSFT,2009-09-08 11:10,8,24.46,24.47,24.45,24.46,202862 +MSFT,2009-09-08 11:11,8,24.46,24.48,24.45,24.47,81959 +MSFT,2009-09-08 11:12,8,24.47,24.48,24.44,24.45,112251 +MSFT,2009-09-08 11:13,8,24.44,24.47,24.44,24.47,102519 +MSFT,2009-09-08 11:14,8,24.47,24.47,24.46,24.47,54553 +MSFT,2009-09-08 11:15,8,24.47,24.47,24.46,24.47,22554 +MSFT,2009-09-08 11:16,8,24.47,24.47,24.46,24.47,25484 +MSFT,2009-09-08 11:17,8,24.47,24.47,24.46,24.47,19913 +MSFT,2009-09-08 11:18,8,24.46,24.47,24.46,24.46,20869 +MSFT,2009-09-08 11:19,8,24.47,24.47,24.46,24.47,42479 +MSFT,2009-09-08 11:20,8,24.46,24.47,24.46,24.47,38632 +MSFT,2009-09-08 11:21,8,24.47,24.48,24.46,24.48,32152 +MSFT,2009-09-08 11:22,8,24.48,24.48,24.47,24.48,14303 +MSFT,2009-09-08 11:23,8,24.48,24.49,24.47,24.49,45637 +MSFT,2009-09-08 11:24,8,24.49,24.49,24.48,24.48,18470 +MSFT,2009-09-08 11:25,8,24.49,24.5,24.48,24.49,50820 +MSFT,2009-09-08 11:26,8,24.5,24.51,24.49,24.51,54590 +MSFT,2009-09-08 11:27,8,24.5,24.53,24.5,24.52,94259 +MSFT,2009-09-08 11:28,8,24.53,24.53,24.48,24.48,128896 +MSFT,2009-09-08 11:29,8,24.48,24.51,24.47,24.47,49939 +MSFT,2009-09-08 11:30,8,24.47,24.49,24.47,24.49,50741 +MSFT,2009-09-08 11:31,8,24.49,24.49,24.47,24.47,42705 +MSFT,2009-09-08 11:32,8,24.47,24.49,24.46,24.47,223931 +MSFT,2009-09-08 11:33,8,24.47,24.48,24.47,24.48,55444 +MSFT,2009-09-08 11:34,8,24.48,24.48,24.47,24.48,20743 +MSFT,2009-09-08 11:35,8,24.47,24.48,24.45,24.45,91865 +MSFT,2009-09-08 11:36,8,24.46,24.47,24.46,24.47,73230 +MSFT,2009-09-08 11:37,8,24.47,24.47,24.46,24.47,23272 +MSFT,2009-09-08 11:38,8,24.47,24.47,24.46,24.47,11781 +MSFT,2009-09-08 11:39,8,24.47,24.47,24.46,24.47,19572 +MSFT,2009-09-08 11:40,8,24.46,24.48,24.44,24.47,292573 +MSFT,2009-09-08 11:41,8,24.47,24.47,24.46,24.47,9541 +MSFT,2009-09-08 11:42,8,24.47,24.48,24.46,24.47,28134 +MSFT,2009-09-08 11:43,8,24.48,24.48,24.42,24.44,229473 +MSFT,2009-09-08 11:44,8,24.44,24.45,24.42,24.42,138377 +MSFT,2009-09-08 11:45,8,24.42,24.43,24.41,24.42,56573 +MSFT,2009-09-08 11:46,8,24.41,24.44,24.41,24.44,298497 +MSFT,2009-09-08 11:47,8,24.44,24.45,24.42,24.44,67610 +MSFT,2009-09-08 11:48,8,24.45,24.47,24.45,24.47,69342 +MSFT,2009-09-08 11:49,8,24.46,24.47,24.46,24.47,22665 +MSFT,2009-09-08 11:50,8,24.47,24.48,24.46,24.47,114241 +MSFT,2009-09-08 11:51,8,24.46,24.5,24.46,24.5,314417 +MSFT,2009-09-08 11:52,8,24.5,24.52,24.49,24.51,310768 +MSFT,2009-09-08 11:53,8,24.52,24.53,24.5,24.53,687058 +MSFT,2009-09-08 11:54,8,24.52,24.52,24.51,24.51,63706 +MSFT,2009-09-08 11:55,8,24.52,24.53,24.49,24.52,272034 +MSFT,2009-09-08 11:56,8,24.52,24.54,24.51,24.54,349522 +MSFT,2009-09-08 11:57,8,24.54,24.54,24.52,24.53,130712 +MSFT,2009-09-08 11:58,8,24.53,24.55,24.52,24.52,267115 +MSFT,2009-09-08 11:59,8,24.53,24.55,24.52,24.53,128094 +MSFT,2009-09-08 12:00,8,24.53,24.54,24.51,24.54,243334 +MSFT,2009-09-08 12:01,8,24.54,24.55,24.53,24.55,472539 +MSFT,2009-09-08 12:02,8,24.54,24.56,24.54,24.56,78172 +MSFT,2009-09-08 12:03,8,24.55,24.56,24.54,24.54,48953 +MSFT,2009-09-08 12:04,8,24.55,24.56,24.54,24.55,79400 +MSFT,2009-09-08 12:05,8,24.54,24.55,24.54,24.55,93454 +MSFT,2009-09-08 12:06,8,24.54,24.56,24.54,24.56,203804 +MSFT,2009-09-08 12:07,8,24.56,24.56,24.54,24.55,293924 +MSFT,2009-09-08 12:08,8,24.56,24.59,24.55,24.58,154306 +MSFT,2009-09-08 12:09,8,24.59,24.6,24.58,24.6,153410 +MSFT,2009-09-08 12:10,8,24.6,24.61,24.59,24.6,196796 +MSFT,2009-09-08 12:11,8,24.59,24.61,24.57,24.58,278089 +MSFT,2009-09-08 12:12,8,24.58,24.6,24.58,24.59,171491 +MSFT,2009-09-08 12:13,8,24.59,24.6,24.59,24.59,90675 +MSFT,2009-09-08 12:14,8,24.6,24.62,24.59,24.62,377340 +MSFT,2009-09-08 12:15,8,24.62,24.64,24.61,24.64,129158 +MSFT,2009-09-08 12:16,8,24.63,24.66,24.63,24.63,224290 +MSFT,2009-09-08 12:17,8,24.64,24.65,24.63,24.65,44437 +MSFT,2009-09-08 12:18,8,24.65,24.65,24.64,24.64,77769 +MSFT,2009-09-08 12:19,8,24.64,24.65,24.63,24.65,94328 +MSFT,2009-09-08 12:20,8,24.64,24.66,24.64,24.65,137926 +MSFT,2009-09-08 12:21,8,24.64,24.65,24.64,24.65,16535 +MSFT,2009-09-08 12:22,8,24.65,24.68,24.65,24.67,115033 +MSFT,2009-09-08 12:23,8,24.67,24.69,24.66,24.66,70038 +MSFT,2009-09-08 12:24,8,24.66,24.69,24.66,24.69,60436 +MSFT,2009-09-08 12:25,8,24.68,24.69,24.68,24.69,16276 +MSFT,2009-09-08 12:26,8,24.69,24.69,24.68,24.68,17501 +MSFT,2009-09-08 12:27,8,24.68,24.69,24.68,24.68,74633 +MSFT,2009-09-08 12:28,8,24.69,24.7,24.68,24.69,166998 +MSFT,2009-09-08 12:29,8,24.69,24.7,24.69,24.69,16033 +MSFT,2009-09-08 12:30,8,24.7,24.7,24.67,24.7,222357 +MSFT,2009-09-08 12:31,8,24.7,24.7,24.67,24.67,64633 +MSFT,2009-09-08 12:32,8,24.7,24.7,24.67,24.67,8180 +MSFT,2009-09-08 12:33,8,24.68,24.68,24.67,24.68,8405 +MSFT,2009-09-08 12:34,8,24.68,24.68,24.67,24.67,31457 +MSFT,2009-09-08 12:35,8,24.68,24.68,24.67,24.68,25602 +MSFT,2009-09-08 12:36,8,24.68,24.68,24.67,24.67,95803 +MSFT,2009-09-08 12:37,8,24.67,24.68,24.66,24.67,81410 +MSFT,2009-09-08 12:38,8,24.66,24.67,24.66,24.66,19879 +MSFT,2009-09-08 12:39,8,24.66,24.67,24.66,24.66,11260 +MSFT,2009-09-08 12:40,8,24.66,24.67,24.66,24.66,14277 +MSFT,2009-09-08 12:41,8,24.66,24.67,24.66,24.67,15595 +MSFT,2009-09-08 12:42,8,24.66,24.67,24.66,24.67,17831 +MSFT,2009-09-08 12:43,8,24.66,24.68,24.66,24.68,52573 +MSFT,2009-09-08 12:44,8,24.68,24.7,24.67,24.7,84750 +MSFT,2009-09-08 12:45,8,24.7,24.7,24.69,24.7,27230 +MSFT,2009-09-08 12:46,8,24.7,24.7,24.69,24.69,10227 +MSFT,2009-09-08 12:47,8,24.69,24.7,24.69,24.69,20656 +MSFT,2009-09-08 12:48,8,24.7,24.7,24.67,24.67,90189 +MSFT,2009-09-08 12:49,8,24.67,24.68,24.66,24.67,28690 +MSFT,2009-09-08 12:50,8,24.66,24.67,24.66,24.67,8492 +MSFT,2009-09-08 12:51,8,24.66,24.68,24.66,24.67,40887 +MSFT,2009-09-08 12:52,8,24.68,24.68,24.66,24.66,52232 +MSFT,2009-09-08 12:53,8,24.66,24.67,24.66,24.66,3575 +MSFT,2009-09-08 12:54,8,24.66,24.67,24.66,24.66,11991 +MSFT,2009-09-08 12:55,8,24.67,24.67,24.66,24.66,11104 +MSFT,2009-09-08 12:56,8,24.66,24.67,24.66,24.66,6793 +MSFT,2009-09-08 12:57,8,24.67,24.67,24.66,24.67,7309 +MSFT,2009-09-08 12:58,8,24.66,24.67,24.66,24.66,59150 +MSFT,2009-09-08 12:59,8,24.67,24.67,24.65,24.65,68557 +MSFT,2009-09-08 13:00,8,24.66,24.66,24.65,24.66,14381 +MSFT,2009-09-08 13:01,8,24.66,24.66,24.65,24.66,22686 +MSFT,2009-09-08 13:02,8,24.66,24.69,24.65,24.69,169693 +MSFT,2009-09-08 13:03,8,24.69,24.7,24.68,24.7,44606 +MSFT,2009-09-08 13:04,8,24.7,24.7,24.67,24.68,130244 +MSFT,2009-09-08 13:05,8,24.68,24.68,24.67,24.68,8180 +MSFT,2009-09-08 13:06,8,24.68,24.68,24.67,24.68,130690 +MSFT,2009-09-08 13:07,8,24.68,24.7,24.67,24.67,161904 +MSFT,2009-09-08 13:08,8,24.68,24.68,24.67,24.67,16117 +MSFT,2009-09-08 13:09,8,24.68,24.69,24.67,24.69,40417 +MSFT,2009-09-08 13:10,8,24.69,24.69,24.67,24.68,75225 +MSFT,2009-09-08 13:11,8,24.67,24.68,24.66,24.66,106452 +MSFT,2009-09-08 13:12,8,24.66,24.67,24.65,24.66,72806 +MSFT,2009-09-08 13:13,8,24.67,24.67,24.66,24.66,138564 +MSFT,2009-09-08 13:14,8,24.66,24.69,24.66,24.68,121176 +MSFT,2009-09-08 13:15,8,24.68,24.7,24.68,24.68,165892 +MSFT,2009-09-08 13:16,8,24.69,24.7,24.68,24.7,110694 +MSFT,2009-09-08 13:17,8,24.7,24.72,24.69,24.71,180502 +MSFT,2009-09-08 13:18,8,24.71,24.72,24.71,24.72,7818 +MSFT,2009-09-08 13:19,8,24.72,24.72,24.71,24.72,17114 +MSFT,2009-09-08 13:20,8,24.71,24.72,24.71,24.71,14344 +MSFT,2009-09-08 13:21,8,24.71,24.74,24.71,24.73,341362 +MSFT,2009-09-08 13:22,8,24.73,24.75,24.73,24.75,100906 +MSFT,2009-09-08 13:23,8,24.74,24.75,24.73,24.74,328447 +MSFT,2009-09-08 13:24,8,24.74,24.74,24.73,24.74,22866 +MSFT,2009-09-08 13:25,8,24.73,24.74,24.73,24.74,33183 +MSFT,2009-09-08 13:26,8,24.73,24.74,24.72,24.72,65427 +MSFT,2009-09-08 13:27,8,24.73,24.73,24.72,24.72,14263 +MSFT,2009-09-08 13:28,8,24.72,24.73,24.72,24.72,14097 +MSFT,2009-09-08 13:29,8,24.73,24.73,24.72,24.72,15799 +MSFT,2009-09-08 13:30,8,24.73,24.74,24.72,24.74,62911 +MSFT,2009-09-08 13:31,8,24.74,24.74,24.72,24.74,76853 +MSFT,2009-09-08 13:32,8,24.74,24.74,24.72,24.72,25224 +MSFT,2009-09-08 13:33,8,24.72,24.73,24.71,24.73,61069 +MSFT,2009-09-08 13:34,8,24.71,24.72,24.71,24.71,11215 +MSFT,2009-09-08 13:35,8,24.71,24.72,24.71,24.71,89864 +MSFT,2009-09-08 13:36,8,24.71,24.72,24.71,24.71,15516 +MSFT,2009-09-08 13:37,8,24.72,24.72,24.71,24.71,11463 +MSFT,2009-09-08 13:38,8,24.72,24.72,24.71,24.72,13609 +MSFT,2009-09-08 13:39,8,24.72,24.72,24.71,24.72,9684 +MSFT,2009-09-08 13:40,8,24.72,24.73,24.7,24.73,252246 +MSFT,2009-09-08 13:41,8,24.73,24.76,24.72,24.75,191807 +MSFT,2009-09-08 13:42,8,24.76,24.78,24.75,24.77,125711 +MSFT,2009-09-08 13:43,8,24.78,24.78,24.76,24.76,56910 +MSFT,2009-09-08 13:44,8,24.76,24.77,24.75,24.75,28003 +MSFT,2009-09-08 13:45,8,24.75,24.76,24.74,24.74,39247 +MSFT,2009-09-08 13:46,8,24.74,24.75,24.72,24.73,65483 +MSFT,2009-09-08 13:47,8,24.72,24.73,24.7,24.7,83971 +MSFT,2009-09-08 13:48,8,24.7,24.71,24.69,24.7,66626 +MSFT,2009-09-08 13:49,8,24.69,24.7,24.69,24.69,86792 +MSFT,2009-09-08 13:50,8,24.69,24.7,24.68,24.68,72220 +MSFT,2009-09-08 13:51,8,24.69,24.69,24.68,24.69,39492 +MSFT,2009-09-08 13:52,8,24.69,24.73,24.68,24.73,210160 +MSFT,2009-09-08 13:53,8,24.73,24.73,24.72,24.73,19112 +MSFT,2009-09-08 13:54,8,24.73,24.74,24.72,24.74,13620 +MSFT,2009-09-08 13:55,8,24.73,24.74,24.7,24.71,71987 +MSFT,2009-09-08 13:56,8,24.71,24.73,24.69,24.72,135677 +MSFT,2009-09-08 13:57,8,24.73,24.73,24.72,24.73,11519 +MSFT,2009-09-08 13:58,8,24.73,24.74,24.72,24.73,45183 +MSFT,2009-09-08 13:59,8,24.73,24.75,24.73,24.73,93942 +MSFT,2009-09-08 14:00,8,24.73,24.74,24.72,24.74,102341 +MSFT,2009-09-08 14:01,8,24.74,24.74,24.72,24.73,164088 +MSFT,2009-09-08 14:02,8,24.73,24.74,24.72,24.72,246155 +MSFT,2009-09-08 14:03,8,24.72,24.74,24.72,24.73,79782 +MSFT,2009-09-08 14:04,8,24.74,24.74,24.69,24.7,78626 +MSFT,2009-09-08 14:05,8,24.69,24.7,24.68,24.69,37563 +MSFT,2009-09-08 14:06,8,24.69,24.71,24.69,24.7,46390 +MSFT,2009-09-08 14:07,8,24.7,24.73,24.7,24.73,44094 +MSFT,2009-09-08 14:08,8,24.72,24.73,24.71,24.72,11159 +MSFT,2009-09-08 14:09,8,24.73,24.73,24.72,24.73,15576 +MSFT,2009-09-08 14:10,8,24.73,24.73,24.72,24.73,5103 +MSFT,2009-09-08 14:11,8,24.73,24.73,24.72,24.73,11184 +MSFT,2009-09-08 14:12,8,24.73,24.73,24.72,24.72,8512 +MSFT,2009-09-08 14:13,8,24.72,24.73,24.72,24.73,49407 +MSFT,2009-09-08 14:14,8,24.73,24.74,24.72,24.73,17222 +MSFT,2009-09-08 14:15,8,24.73,24.74,24.73,24.74,24267 +MSFT,2009-09-08 14:16,8,24.73,24.75,24.71,24.72,104905 +MSFT,2009-09-08 14:17,8,24.72,24.74,24.7,24.72,32604 +MSFT,2009-09-08 14:18,8,24.72,24.73,24.71,24.73,30856 +MSFT,2009-09-08 14:19,8,24.73,24.74,24.71,24.72,35211 +MSFT,2009-09-08 14:20,8,24.72,24.74,24.72,24.72,45082 +MSFT,2009-09-08 14:21,8,24.72,24.74,24.71,24.71,27390 +MSFT,2009-09-08 14:22,8,24.71,24.72,24.71,24.72,25875 +MSFT,2009-09-08 14:23,8,24.72,24.74,24.71,24.72,100978 +MSFT,2009-09-08 14:24,8,24.72,24.73,24.71,24.71,67486 +MSFT,2009-09-08 14:25,8,24.72,24.72,24.71,24.72,32297 +MSFT,2009-09-08 14:26,8,24.72,24.72,24.71,24.71,52098 +MSFT,2009-09-08 14:27,8,24.71,24.72,24.7,24.71,45762 +MSFT,2009-09-08 14:28,8,24.71,24.72,24.71,24.71,8968 +MSFT,2009-09-08 14:29,8,24.72,24.73,24.71,24.72,48787 +MSFT,2009-09-08 14:30,8,24.72,24.73,24.71,24.73,38279 +MSFT,2009-09-08 14:31,8,24.73,24.73,24.72,24.73,24463 +MSFT,2009-09-08 14:32,8,24.73,24.74,24.72,24.73,48429 +MSFT,2009-09-08 14:33,8,24.72,24.74,24.72,24.73,55543 +MSFT,2009-09-08 14:34,8,24.72,24.73,24.72,24.73,9898 +MSFT,2009-09-08 14:35,8,24.72,24.73,24.72,24.72,14307 +MSFT,2009-09-08 14:36,8,24.73,24.74,24.72,24.74,130812 +MSFT,2009-09-08 14:37,8,24.74,24.76,24.74,24.75,312452 +MSFT,2009-09-08 14:38,8,24.75,24.75,24.74,24.75,22631 +MSFT,2009-09-08 14:39,8,24.74,24.77,24.74,24.76,92985 +MSFT,2009-09-08 14:40,8,24.77,24.78,24.76,24.78,108565 +MSFT,2009-09-08 14:41,8,24.78,24.79,24.76,24.76,254577 +MSFT,2009-09-08 14:42,8,24.77,24.77,24.75,24.76,167449 +MSFT,2009-09-08 14:43,8,24.75,24.76,24.74,24.74,79665 +MSFT,2009-09-08 14:44,8,24.74,24.77,24.74,24.76,109685 +MSFT,2009-09-08 14:45,8,24.76,24.78,24.76,24.76,39783 +MSFT,2009-09-08 14:46,8,24.77,24.77,24.75,24.75,90647 +MSFT,2009-09-08 14:47,8,24.75,24.78,24.75,24.76,111265 +MSFT,2009-09-08 14:48,8,24.76,24.77,24.75,24.76,56885 +MSFT,2009-09-08 14:49,8,24.76,24.78,24.76,24.77,103459 +MSFT,2009-09-08 14:50,8,24.77,24.78,24.76,24.77,48257 +MSFT,2009-09-08 14:51,8,24.77,24.77,24.76,24.76,80387 +MSFT,2009-09-08 14:52,8,24.76,24.77,24.76,24.76,93479 +MSFT,2009-09-08 14:53,8,24.77,24.78,24.76,24.77,70607 +MSFT,2009-09-08 14:54,8,24.78,24.78,24.76,24.77,39003 +MSFT,2009-09-08 14:55,8,24.76,24.77,24.76,24.76,17339 +MSFT,2009-09-08 14:56,8,24.76,24.79,24.76,24.78,99097 +MSFT,2009-09-08 14:57,8,24.78,24.79,24.76,24.77,55183 +MSFT,2009-09-08 14:58,8,24.76,24.8,24.76,24.79,251926 +MSFT,2009-09-08 14:59,8,24.79,24.8,24.76,24.77,192032 +MSFT,2009-09-08 15:00,8,24.78,24.79,24.75,24.79,562089 +MSFT,2009-09-08 15:01,8,24.79,24.8,24.76,24.79,328492 +MSFT,2009-09-08 15:02,8,24.79,24.8,24.77,24.77,74247 +MSFT,2009-09-08 15:03,8,24.78,24.78,24.76,24.77,83257 +MSFT,2009-09-08 15:04,8,24.76,24.77,24.76,24.77,25545 +MSFT,2009-09-08 15:05,8,24.77,24.77,24.76,24.77,37873 +MSFT,2009-09-08 15:06,8,24.77,24.77,24.74,24.74,94399 +MSFT,2009-09-08 15:07,8,24.74,24.76,24.74,24.75,96232 +MSFT,2009-09-08 15:08,8,24.75,24.78,24.75,24.78,64415 +MSFT,2009-09-08 15:09,8,24.78,24.78,24.77,24.78,49822 +MSFT,2009-09-08 15:10,8,24.78,24.78,24.77,24.78,48722 +MSFT,2009-09-08 15:11,8,24.78,24.78,24.77,24.78,80922 +MSFT,2009-09-08 15:12,8,24.78,24.78,24.77,24.77,39945 +MSFT,2009-09-08 15:13,8,24.78,24.78,24.75,24.76,325235 +MSFT,2009-09-08 15:14,8,24.77,24.77,24.75,24.76,63018 +MSFT,2009-09-08 15:15,8,24.75,24.76,24.75,24.75,27693 +MSFT,2009-09-08 15:16,8,24.76,24.77,24.75,24.77,67091 +MSFT,2009-09-08 15:17,8,24.76,24.77,24.75,24.75,62740 +MSFT,2009-09-08 15:18,8,24.76,24.76,24.75,24.76,18813 +MSFT,2009-09-08 15:19,8,24.75,24.76,24.74,24.75,46880 +MSFT,2009-09-08 15:20,8,24.75,24.75,24.72,24.72,146597 +MSFT,2009-09-08 15:21,8,24.72,24.74,24.71,24.73,188175 +MSFT,2009-09-08 15:22,8,24.73,24.74,24.73,24.73,54408 +MSFT,2009-09-08 15:23,8,24.73,24.74,24.73,24.74,24834 +MSFT,2009-09-08 15:24,8,24.73,24.76,24.73,24.76,111029 +MSFT,2009-09-08 15:25,8,24.75,24.76,24.75,24.75,16134 +MSFT,2009-09-08 15:26,8,24.75,24.76,24.75,24.75,58599 +MSFT,2009-09-08 15:27,8,24.76,24.78,24.75,24.76,198330 +MSFT,2009-09-08 15:28,8,24.75,24.77,24.74,24.74,78057 +MSFT,2009-09-08 15:29,8,24.74,24.75,24.74,24.74,24165 +MSFT,2009-09-08 15:30,8,24.75,24.76,24.74,24.75,39174 +MSFT,2009-09-08 15:31,8,24.75,24.75,24.74,24.74,45541 +MSFT,2009-09-08 15:32,8,24.75,24.75,24.74,24.75,41044 +MSFT,2009-09-08 15:33,8,24.75,24.77,24.74,24.77,160605 +MSFT,2009-09-08 15:34,8,24.77,24.77,24.74,24.75,167406 +MSFT,2009-09-08 15:35,8,24.75,24.78,24.74,24.77,272826 +MSFT,2009-09-08 15:36,8,24.77,24.77,24.75,24.76,94602 +MSFT,2009-09-08 15:37,8,24.75,24.76,24.75,24.76,55835 +MSFT,2009-09-08 15:38,8,24.76,24.76,24.75,24.75,416710 +MSFT,2009-09-08 15:39,8,24.76,24.79,24.75,24.77,644559 +MSFT,2009-09-08 15:40,8,24.78,24.78,24.76,24.76,64089 +MSFT,2009-09-08 15:41,8,24.76,24.77,24.75,24.76,81648 +MSFT,2009-09-08 15:42,8,24.75,24.76,24.75,24.75,134442 +MSFT,2009-09-08 15:43,8,24.75,24.76,24.75,24.76,115425 +MSFT,2009-09-08 15:44,8,24.75,24.77,24.75,24.76,318638 +MSFT,2009-09-08 15:45,8,24.76,24.77,24.74,24.74,120074 +MSFT,2009-09-08 15:46,8,24.74,24.75,24.72,24.75,199811 +MSFT,2009-09-08 15:47,8,24.75,24.76,24.74,24.76,83850 +MSFT,2009-09-08 15:48,8,24.76,24.78,24.75,24.78,202227 +MSFT,2009-09-08 15:49,8,24.77,24.78,24.76,24.77,273730 +MSFT,2009-09-08 15:50,8,24.77,24.82,24.77,24.81,965582 +MSFT,2009-09-08 15:51,8,24.81,24.82,24.78,24.8,522657 +MSFT,2009-09-08 15:52,8,24.79,24.81,24.79,24.8,202350 +MSFT,2009-09-08 15:53,8,24.8,24.82,24.8,24.82,201794 +MSFT,2009-09-08 15:54,8,24.81,24.82,24.81,24.81,257370 +MSFT,2009-09-08 15:55,8,24.81,24.83,24.81,24.83,512737 +MSFT,2009-09-08 15:56,8,24.83,24.84,24.8,24.8,480572 +MSFT,2009-09-08 15:57,8,24.8,24.82,24.8,24.81,352495 +MSFT,2009-09-08 15:58,8,24.81,24.83,24.8,24.81,786541 +MSFT,2009-09-08 15:59,8,24.81,24.82,24.81,24.82,468600 +MSFT,2009-09-08 16:00,8,24.81,24.82,24.81,24.82,1718794 +MSFT,2009-09-09 09:30,9,24.74,24.89,24.71,24.87,834552 +MSFT,2009-09-09 09:31,9,24.86,24.87,24.81,24.81,125989 +MSFT,2009-09-09 09:32,9,24.81,24.81,24.71,24.75,189676 +MSFT,2009-09-09 09:33,9,24.75,24.77,24.74,24.75,115215 +MSFT,2009-09-09 09:34,9,24.75,24.77,24.73,24.74,69385 +MSFT,2009-09-09 09:35,9,24.74,24.78,24.73,24.77,120345 +MSFT,2009-09-09 09:36,9,24.77,24.81,24.76,24.79,88694 +MSFT,2009-09-09 09:37,9,24.78,24.83,24.78,24.8,322879 +MSFT,2009-09-09 09:38,9,24.8,24.82,24.79,24.8,77800 +MSFT,2009-09-09 09:39,9,24.8,24.82,24.78,24.8,180013 +MSFT,2009-09-09 09:40,9,24.8,24.81,24.77,24.78,192457 +MSFT,2009-09-09 09:41,9,24.78,24.81,24.77,24.79,105775 +MSFT,2009-09-09 09:42,9,24.8,24.81,24.78,24.79,120973 +MSFT,2009-09-09 09:43,9,24.8,24.81,24.77,24.79,106181 +MSFT,2009-09-09 09:44,9,24.79,24.8,24.78,24.79,91860 +MSFT,2009-09-09 09:45,9,24.8,24.82,24.78,24.81,168566 +MSFT,2009-09-09 09:46,9,24.81,24.86,24.8,24.85,270645 +MSFT,2009-09-09 09:47,9,24.85,24.88,24.82,24.87,121808 +MSFT,2009-09-09 09:48,9,24.87,24.89,24.85,24.86,148600 +MSFT,2009-09-09 09:49,9,24.86,24.88,24.84,24.87,144543 +MSFT,2009-09-09 09:50,9,24.86,24.89,24.82,24.87,160100 +MSFT,2009-09-09 09:51,9,24.87,24.89,24.87,24.89,44131 +MSFT,2009-09-09 09:52,9,24.89,24.92,24.89,24.89,132865 +MSFT,2009-09-09 09:53,9,24.9,24.9,24.88,24.89,96217 +MSFT,2009-09-09 09:54,9,24.88,24.9,24.88,24.9,59602 +MSFT,2009-09-09 09:55,9,24.9,24.91,24.88,24.89,59904 +MSFT,2009-09-09 09:56,9,24.9,24.91,24.88,24.89,144824 +MSFT,2009-09-09 09:57,9,24.88,24.89,24.85,24.86,191412 +MSFT,2009-09-09 09:58,9,24.86,24.86,24.83,24.83,204717 +MSFT,2009-09-09 09:59,9,24.83,24.85,24.81,24.83,130141 +MSFT,2009-09-09 10:00,9,24.82,24.84,24.81,24.83,196989 +MSFT,2009-09-09 10:01,9,24.83,24.85,24.82,24.85,83745 +MSFT,2009-09-09 10:02,9,24.85,24.86,24.84,24.84,95935 +MSFT,2009-09-09 10:03,9,24.84,24.86,24.84,24.86,87274 +MSFT,2009-09-09 10:04,9,24.85,24.86,24.85,24.86,81966 +MSFT,2009-09-09 10:05,9,24.86,24.87,24.84,24.84,183092 +MSFT,2009-09-09 10:06,9,24.84,24.85,24.84,24.85,80091 +MSFT,2009-09-09 10:07,9,24.85,24.85,24.8,24.83,273466 +MSFT,2009-09-09 10:08,9,24.83,24.85,24.83,24.84,74755 +MSFT,2009-09-09 10:09,9,24.84,24.84,24.83,24.84,38998 +MSFT,2009-09-09 10:10,9,24.83,24.84,24.8,24.82,181747 +MSFT,2009-09-09 10:11,9,24.82,24.84,24.82,24.83,119695 +MSFT,2009-09-09 10:12,9,24.83,24.84,24.82,24.83,72433 +MSFT,2009-09-09 10:13,9,24.83,24.86,24.83,24.85,143806 +MSFT,2009-09-09 10:14,9,24.84,24.85,24.84,24.85,102131 +MSFT,2009-09-09 10:15,9,24.85,24.85,24.83,24.84,147788 +MSFT,2009-09-09 10:16,9,24.84,24.85,24.84,24.84,90387 +MSFT,2009-09-09 10:17,9,24.84,24.86,24.84,24.84,93889 +MSFT,2009-09-09 10:18,9,24.85,24.87,24.83,24.87,198839 +MSFT,2009-09-09 10:19,9,24.86,24.88,24.86,24.86,56649 +MSFT,2009-09-09 10:20,9,24.87,24.88,24.85,24.86,70412 +MSFT,2009-09-09 10:21,9,24.85,24.87,24.85,24.85,69359 +MSFT,2009-09-09 10:22,9,24.86,24.86,24.85,24.86,14169 +MSFT,2009-09-09 10:23,9,24.85,24.86,24.85,24.85,94513 +MSFT,2009-09-09 10:24,9,24.86,24.86,24.8,24.81,150916 +MSFT,2009-09-09 10:25,9,24.8,24.82,24.8,24.81,39761 +MSFT,2009-09-09 10:26,9,24.82,24.82,24.79,24.81,116369 +MSFT,2009-09-09 10:27,9,24.81,24.81,24.78,24.79,58852 +MSFT,2009-09-09 10:28,9,24.78,24.79,24.78,24.78,52031 +MSFT,2009-09-09 10:29,9,24.78,24.8,24.78,24.79,63909 +MSFT,2009-09-09 10:30,9,24.8,24.8,24.78,24.78,61585 +MSFT,2009-09-09 10:31,9,24.79,24.79,24.78,24.79,21151 +MSFT,2009-09-09 10:32,9,24.78,24.8,24.78,24.79,140448 +MSFT,2009-09-09 10:33,9,24.79,24.79,24.77,24.79,49356 +MSFT,2009-09-09 10:34,9,24.78,24.8,24.78,24.79,30226 +MSFT,2009-09-09 10:35,9,24.8,24.8,24.78,24.79,143428 +MSFT,2009-09-09 10:36,9,24.8,24.82,24.78,24.82,147815 +MSFT,2009-09-09 10:37,9,24.81,24.83,24.81,24.82,48523 +MSFT,2009-09-09 10:38,9,24.82,24.83,24.8,24.82,94816 +MSFT,2009-09-09 10:39,9,24.82,24.82,24.81,24.81,40334 +MSFT,2009-09-09 10:40,9,24.82,24.83,24.8,24.81,179514 +MSFT,2009-09-09 10:41,9,24.82,24.82,24.8,24.81,117712 +MSFT,2009-09-09 10:42,9,24.81,24.84,24.81,24.84,113349 +MSFT,2009-09-09 10:43,9,24.83,24.84,24.83,24.84,31562 +MSFT,2009-09-09 10:44,9,24.84,24.84,24.83,24.83,34010 +MSFT,2009-09-09 10:45,9,24.84,24.84,24.83,24.84,15911 +MSFT,2009-09-09 10:46,9,24.83,24.85,24.81,24.83,167766 +MSFT,2009-09-09 10:47,9,24.83,24.84,24.82,24.82,41832 +MSFT,2009-09-09 10:48,9,24.82,24.83,24.8,24.82,280875 +MSFT,2009-09-09 10:49,9,24.83,24.83,24.82,24.82,38409 +MSFT,2009-09-09 10:50,9,24.82,24.83,24.8,24.8,38467 +MSFT,2009-09-09 10:51,9,24.8,24.83,24.8,24.82,38112 +MSFT,2009-09-09 10:52,9,24.82,24.83,24.81,24.81,43062 +MSFT,2009-09-09 10:53,9,24.82,24.82,24.81,24.82,70840 +MSFT,2009-09-09 10:54,9,24.81,24.82,24.81,24.82,7464 +MSFT,2009-09-09 10:55,9,24.82,24.82,24.81,24.82,50774 +MSFT,2009-09-09 10:56,9,24.81,24.85,24.8,24.8,173479 +MSFT,2009-09-09 10:57,9,24.79,24.8,24.78,24.79,168969 +MSFT,2009-09-09 10:58,9,24.79,24.8,24.79,24.8,79407 +MSFT,2009-09-09 10:59,9,24.79,24.82,24.79,24.8,58954 +MSFT,2009-09-09 11:00,9,24.8,24.8,24.79,24.8,6236 +MSFT,2009-09-09 11:01,9,24.79,24.81,24.79,24.81,274170 +MSFT,2009-09-09 11:02,9,24.81,24.84,24.81,24.84,441503 +MSFT,2009-09-09 11:03,9,24.83,24.85,24.83,24.84,225150 +MSFT,2009-09-09 11:04,9,24.84,24.87,24.84,24.85,360919 +MSFT,2009-09-09 11:05,9,24.85,24.86,24.85,24.85,90208 +MSFT,2009-09-09 11:06,9,24.86,24.86,24.84,24.84,81083 +MSFT,2009-09-09 11:07,9,24.84,24.87,24.84,24.86,102703 +MSFT,2009-09-09 11:08,9,24.85,24.87,24.84,24.84,118457 +MSFT,2009-09-09 11:09,9,24.84,24.86,24.84,24.85,124599 +MSFT,2009-09-09 11:10,9,24.85,24.87,24.85,24.87,163469 +MSFT,2009-09-09 11:11,9,24.86,24.87,24.85,24.85,254070 +MSFT,2009-09-09 11:12,9,24.86,24.86,24.84,24.84,38098 +MSFT,2009-09-09 11:13,9,24.84,24.85,24.84,24.84,60353 +MSFT,2009-09-09 11:14,9,24.85,24.85,24.84,24.85,265422 +MSFT,2009-09-09 11:15,9,24.84,24.85,24.84,24.84,13193 +MSFT,2009-09-09 11:16,9,24.85,24.85,24.84,24.84,32670 +MSFT,2009-09-09 11:17,9,24.84,24.85,24.83,24.84,171065 +MSFT,2009-09-09 11:18,9,24.84,24.86,24.84,24.85,100435 +MSFT,2009-09-09 11:19,9,24.86,24.86,24.84,24.85,214708 +MSFT,2009-09-09 11:20,9,24.85,24.86,24.85,24.86,105768 +MSFT,2009-09-09 11:21,9,24.85,24.86,24.85,24.85,98419 +MSFT,2009-09-09 11:22,9,24.85,24.88,24.84,24.85,406411 +MSFT,2009-09-09 11:23,9,24.84,24.86,24.84,24.85,324434 +MSFT,2009-09-09 11:24,9,24.85,24.86,24.84,24.84,85712 +MSFT,2009-09-09 11:25,9,24.85,24.86,24.83,24.84,143641 +MSFT,2009-09-09 11:26,9,24.83,24.85,24.83,24.85,142930 +MSFT,2009-09-09 11:27,9,24.85,24.85,24.83,24.84,132445 +MSFT,2009-09-09 11:28,9,24.84,24.86,24.83,24.86,269331 +MSFT,2009-09-09 11:29,9,24.86,24.88,24.85,24.88,265488 +MSFT,2009-09-09 11:30,9,24.88,24.9,24.87,24.9,229338 +MSFT,2009-09-09 11:31,9,24.9,24.9,24.88,24.88,80522 +MSFT,2009-09-09 11:32,9,24.89,24.89,24.87,24.88,193916 +MSFT,2009-09-09 11:33,9,24.88,24.91,24.87,24.91,133743 +MSFT,2009-09-09 11:34,9,24.9,24.91,24.89,24.9,268533 +MSFT,2009-09-09 11:35,9,24.89,24.9,24.89,24.9,68432 +MSFT,2009-09-09 11:36,9,24.89,24.92,24.89,24.92,286180 +MSFT,2009-09-09 11:37,9,24.91,24.93,24.91,24.91,151212 +MSFT,2009-09-09 11:38,9,24.91,24.92,24.89,24.91,119408 +MSFT,2009-09-09 11:39,9,24.9,24.91,24.89,24.9,192483 +MSFT,2009-09-09 11:40,9,24.89,24.9,24.88,24.9,62451 +MSFT,2009-09-09 11:41,9,24.89,24.9,24.89,24.9,68084 +MSFT,2009-09-09 11:42,9,24.89,24.92,24.89,24.91,134265 +MSFT,2009-09-09 11:43,9,24.9,24.92,24.89,24.91,104889 +MSFT,2009-09-09 11:44,9,24.92,24.93,24.9,24.93,351121 +MSFT,2009-09-09 11:45,9,24.93,24.94,24.9,24.94,198747 +MSFT,2009-09-09 11:46,9,24.94,24.94,24.93,24.93,95602 +MSFT,2009-09-09 11:47,9,24.94,24.94,24.91,24.93,190571 +MSFT,2009-09-09 11:48,9,24.92,24.94,24.92,24.93,40411 +MSFT,2009-09-09 11:49,9,24.93,24.95,24.93,24.94,98724 +MSFT,2009-09-09 11:50,9,24.93,24.95,24.93,24.95,131724 +MSFT,2009-09-09 11:51,9,24.94,24.95,24.94,24.94,119549 +MSFT,2009-09-09 11:52,9,24.94,24.95,24.94,24.94,35784 +MSFT,2009-09-09 11:53,9,24.95,24.95,24.94,24.94,52508 +MSFT,2009-09-09 11:54,9,24.95,24.95,24.93,24.94,119410 +MSFT,2009-09-09 11:55,9,24.93,24.95,24.92,24.93,122669 +MSFT,2009-09-09 11:56,9,24.93,24.93,24.92,24.93,26264 +MSFT,2009-09-09 11:57,9,24.93,24.94,24.92,24.94,135243 +MSFT,2009-09-09 11:58,9,24.93,24.95,24.93,24.95,38863 +MSFT,2009-09-09 11:59,9,24.95,24.95,24.94,24.95,117862 +MSFT,2009-09-09 12:00,9,24.95,24.95,24.91,24.91,225647 +MSFT,2009-09-09 12:01,9,24.91,24.92,24.89,24.89,168018 +MSFT,2009-09-09 12:02,9,24.89,24.91,24.89,24.89,170764 +MSFT,2009-09-09 12:03,9,24.89,24.9,24.89,24.89,13733 +MSFT,2009-09-09 12:04,9,24.9,24.9,24.89,24.9,41048 +MSFT,2009-09-09 12:05,9,24.89,24.9,24.88,24.89,81433 +MSFT,2009-09-09 12:06,9,24.88,24.9,24.86,24.86,370545 +MSFT,2009-09-09 12:07,9,24.87,24.87,24.86,24.87,45568 +MSFT,2009-09-09 12:08,9,24.86,24.87,24.83,24.84,102971 +MSFT,2009-09-09 12:09,9,24.83,24.84,24.82,24.84,177173 +MSFT,2009-09-09 12:10,9,24.83,24.85,24.83,24.85,171326 +MSFT,2009-09-09 12:11,9,24.85,24.85,24.84,24.85,17339 +MSFT,2009-09-09 12:12,9,24.85,24.85,24.84,24.84,6812 +MSFT,2009-09-09 12:13,9,24.84,24.85,24.84,24.84,19346 +MSFT,2009-09-09 12:14,9,24.84,24.85,24.84,24.85,114642 +MSFT,2009-09-09 12:15,9,24.85,24.85,24.84,24.85,13528 +MSFT,2009-09-09 12:16,9,24.85,24.85,24.84,24.85,18701 +MSFT,2009-09-09 12:17,9,24.85,24.86,24.84,24.86,216373 +MSFT,2009-09-09 12:18,9,24.86,24.87,24.85,24.87,137203 +MSFT,2009-09-09 12:19,9,24.87,24.87,24.86,24.86,60198 +MSFT,2009-09-09 12:20,9,24.86,24.87,24.86,24.87,11898 +MSFT,2009-09-09 12:21,9,24.87,24.87,24.85,24.87,170181 +MSFT,2009-09-09 12:22,9,24.87,24.87,24.86,24.86,119108 +MSFT,2009-09-09 12:23,9,24.87,24.89,24.86,24.89,85489 +MSFT,2009-09-09 12:24,9,24.89,24.89,24.88,24.89,15761 +MSFT,2009-09-09 12:25,9,24.88,24.89,24.87,24.87,80129 +MSFT,2009-09-09 12:26,9,24.86,24.87,24.86,24.87,24240 +MSFT,2009-09-09 12:27,9,24.86,24.87,24.86,24.86,34532 +MSFT,2009-09-09 12:28,9,24.86,24.87,24.86,24.86,12857 +MSFT,2009-09-09 12:29,9,24.86,24.87,24.86,24.86,11939 +MSFT,2009-09-09 12:30,9,24.86,24.87,24.86,24.86,43991 +MSFT,2009-09-09 12:31,9,24.86,24.89,24.86,24.88,121996 +MSFT,2009-09-09 12:32,9,24.88,24.89,24.88,24.89,87635 +MSFT,2009-09-09 12:33,9,24.89,24.9,24.87,24.89,390116 +MSFT,2009-09-09 12:34,9,24.88,24.89,24.88,24.88,47981 +MSFT,2009-09-09 12:35,9,24.89,24.89,24.88,24.89,13031 +MSFT,2009-09-09 12:36,9,24.88,24.9,24.88,24.89,97572 +MSFT,2009-09-09 12:37,9,24.9,24.9,24.89,24.89,5238 +MSFT,2009-09-09 12:38,9,24.9,24.9,24.89,24.9,37889 +MSFT,2009-09-09 12:39,9,24.89,24.9,24.89,24.9,23944 +MSFT,2009-09-09 12:40,9,24.9,24.9,24.89,24.9,20203 +MSFT,2009-09-09 12:41,9,24.89,24.91,24.89,24.9,146171 +MSFT,2009-09-09 12:42,9,24.89,24.9,24.87,24.88,97878 +MSFT,2009-09-09 12:43,9,24.88,24.88,24.87,24.87,11708 +MSFT,2009-09-09 12:44,9,24.87,24.88,24.87,24.87,14203 +MSFT,2009-09-09 12:45,9,24.88,24.88,24.87,24.88,56381 +MSFT,2009-09-09 12:46,9,24.88,24.89,24.87,24.89,27125 +MSFT,2009-09-09 12:47,9,24.89,24.89,24.88,24.89,3556 +MSFT,2009-09-09 12:48,9,24.89,24.89,24.87,24.87,59127 +MSFT,2009-09-09 12:49,9,24.88,24.88,24.86,24.87,15836 +MSFT,2009-09-09 12:50,9,24.87,24.87,24.86,24.86,6640 +MSFT,2009-09-09 12:51,9,24.86,24.87,24.86,24.86,22445 +MSFT,2009-09-09 12:52,9,24.87,24.87,24.86,24.86,13715 +MSFT,2009-09-09 12:53,9,24.87,24.89,24.86,24.89,215273 +MSFT,2009-09-09 12:54,9,24.89,24.9,24.89,24.9,132398 +MSFT,2009-09-09 12:55,9,24.89,24.9,24.87,24.89,292831 +MSFT,2009-09-09 12:56,9,24.9,24.91,24.87,24.91,238546 +MSFT,2009-09-09 12:57,9,24.91,24.91,24.9,24.9,57252 +MSFT,2009-09-09 12:58,9,24.9,24.91,24.88,24.88,156498 +MSFT,2009-09-09 12:59,9,24.88,24.9,24.88,24.89,56244 +MSFT,2009-09-09 13:00,9,24.89,24.9,24.87,24.9,222282 +MSFT,2009-09-09 13:01,9,24.9,24.9,24.89,24.9,55630 +MSFT,2009-09-09 13:02,9,24.9,24.9,24.85,24.85,183434 +MSFT,2009-09-09 13:03,9,24.85,24.86,24.85,24.85,31396 +MSFT,2009-09-09 13:04,9,24.85,24.86,24.84,24.84,102402 +MSFT,2009-09-09 13:05,9,24.84,24.86,24.83,24.84,74900 +MSFT,2009-09-09 13:06,9,24.84,24.86,24.83,24.85,229192 +MSFT,2009-09-09 13:07,9,24.85,24.85,24.83,24.83,92823 +MSFT,2009-09-09 13:08,9,24.83,24.84,24.82,24.84,327403 +MSFT,2009-09-09 13:09,9,24.84,24.85,24.83,24.84,99896 +MSFT,2009-09-09 13:10,9,24.84,24.85,24.84,24.84,46240 +MSFT,2009-09-09 13:11,9,24.84,24.85,24.82,24.82,101750 +MSFT,2009-09-09 13:12,9,24.83,24.84,24.83,24.84,105714 +MSFT,2009-09-09 13:13,9,24.84,24.85,24.83,24.85,80641 +MSFT,2009-09-09 13:14,9,24.85,24.85,24.84,24.84,48319 +MSFT,2009-09-09 13:15,9,24.84,24.86,24.84,24.85,69330 +MSFT,2009-09-09 13:16,9,24.85,24.87,24.85,24.86,45990 +MSFT,2009-09-09 13:17,9,24.86,24.87,24.86,24.86,84613 +MSFT,2009-09-09 13:18,9,24.86,24.87,24.84,24.85,139985 +MSFT,2009-09-09 13:19,9,24.85,24.86,24.84,24.85,104270 +MSFT,2009-09-09 13:20,9,24.85,24.85,24.83,24.84,56361 +MSFT,2009-09-09 13:21,9,24.83,24.86,24.83,24.86,184452 +MSFT,2009-09-09 13:22,9,24.86,24.89,24.83,24.88,260237 +MSFT,2009-09-09 13:23,9,24.88,24.91,24.88,24.9,226657 +MSFT,2009-09-09 13:24,9,24.9,24.91,24.88,24.89,179915 +MSFT,2009-09-09 13:25,9,24.89,24.89,24.88,24.88,29836 +MSFT,2009-09-09 13:26,9,24.88,24.89,24.87,24.87,53637 +MSFT,2009-09-09 13:27,9,24.87,24.88,24.84,24.84,110981 +MSFT,2009-09-09 13:28,9,24.84,24.87,24.84,24.86,119266 +MSFT,2009-09-09 13:29,9,24.86,24.87,24.86,24.86,39510 +MSFT,2009-09-09 13:30,9,24.86,24.86,24.85,24.85,9125 +MSFT,2009-09-09 13:31,9,24.85,24.86,24.85,24.86,10206 +MSFT,2009-09-09 13:32,9,24.85,24.86,24.85,24.85,12185 +MSFT,2009-09-09 13:33,9,24.85,24.86,24.85,24.85,20522 +MSFT,2009-09-09 13:34,9,24.86,24.86,24.85,24.85,25769 +MSFT,2009-09-09 13:35,9,24.85,24.86,24.85,24.85,14650 +MSFT,2009-09-09 13:36,9,24.86,24.86,24.85,24.86,6249 +MSFT,2009-09-09 13:37,9,24.85,24.86,24.85,24.85,12306 +MSFT,2009-09-09 13:38,9,24.86,24.86,24.85,24.86,42718 +MSFT,2009-09-09 13:39,9,24.85,24.85,24.83,24.83,154265 +MSFT,2009-09-09 13:40,9,24.83,24.84,24.83,24.84,36593 +MSFT,2009-09-09 13:41,9,24.83,24.84,24.83,24.83,130208 +MSFT,2009-09-09 13:42,9,24.83,24.84,24.83,24.83,76104 +MSFT,2009-09-09 13:43,9,24.84,24.84,24.83,24.84,18902 +MSFT,2009-09-09 13:44,9,24.83,24.84,24.83,24.83,232861 +MSFT,2009-09-09 13:45,9,24.83,24.85,24.83,24.85,250461 +MSFT,2009-09-09 13:46,9,24.85,24.85,24.83,24.84,100086 +MSFT,2009-09-09 13:47,9,24.83,24.84,24.83,24.84,16532 +MSFT,2009-09-09 13:48,9,24.84,24.84,24.83,24.84,20326 +MSFT,2009-09-09 13:49,9,24.84,24.85,24.83,24.85,223672 +MSFT,2009-09-09 13:50,9,24.84,24.85,24.83,24.83,106677 +MSFT,2009-09-09 13:51,9,24.83,24.84,24.83,24.83,198085 +MSFT,2009-09-09 13:52,9,24.83,24.84,24.83,24.83,204976 +MSFT,2009-09-09 13:53,9,24.84,24.84,24.83,24.84,45470 +MSFT,2009-09-09 13:54,9,24.83,24.84,24.81,24.81,174761 +MSFT,2009-09-09 13:55,9,24.81,24.83,24.81,24.82,93065 +MSFT,2009-09-09 13:56,9,24.83,24.84,24.82,24.83,72130 +MSFT,2009-09-09 13:57,9,24.84,24.84,24.83,24.84,65609 +MSFT,2009-09-09 13:58,9,24.84,24.84,24.82,24.82,146248 +MSFT,2009-09-09 13:59,9,24.82,24.84,24.82,24.83,113293 +MSFT,2009-09-09 14:00,9,24.84,24.86,24.84,24.85,39649 +MSFT,2009-09-09 14:01,9,24.86,24.86,24.82,24.82,110410 +MSFT,2009-09-09 14:02,9,24.82,24.83,24.82,24.82,36238 +MSFT,2009-09-09 14:03,9,24.83,24.84,24.82,24.83,178375 +MSFT,2009-09-09 14:04,9,24.84,24.84,24.83,24.84,27611 +MSFT,2009-09-09 14:05,9,24.84,24.85,24.83,24.85,152051 +MSFT,2009-09-09 14:06,9,24.85,24.86,24.84,24.85,51106 +MSFT,2009-09-09 14:07,9,24.86,24.86,24.82,24.83,119793 +MSFT,2009-09-09 14:08,9,24.82,24.83,24.81,24.82,175314 +MSFT,2009-09-09 14:09,9,24.82,24.83,24.8,24.8,268903 +MSFT,2009-09-09 14:10,9,24.81,24.82,24.79,24.79,175320 +MSFT,2009-09-09 14:11,9,24.79,24.8,24.77,24.77,177114 +MSFT,2009-09-09 14:12,9,24.77,24.78,24.75,24.75,250525 +MSFT,2009-09-09 14:13,9,24.75,24.76,24.72,24.73,160637 +MSFT,2009-09-09 14:14,9,24.72,24.73,24.71,24.71,115867 +MSFT,2009-09-09 14:15,9,24.71,24.72,24.7,24.7,166245 +MSFT,2009-09-09 14:16,9,24.7,24.71,24.7,24.7,342507 +MSFT,2009-09-09 14:17,9,24.7,24.72,24.7,24.72,92881 +MSFT,2009-09-09 14:18,9,24.72,24.73,24.7,24.71,224037 +MSFT,2009-09-09 14:19,9,24.7,24.73,24.7,24.73,135192 +MSFT,2009-09-09 14:20,9,24.72,24.74,24.72,24.72,143070 +MSFT,2009-09-09 14:21,9,24.72,24.74,24.7,24.74,172390 +MSFT,2009-09-09 14:22,9,24.73,24.75,24.73,24.75,81547 +MSFT,2009-09-09 14:23,9,24.75,24.75,24.74,24.75,38280 +MSFT,2009-09-09 14:24,9,24.74,24.75,24.72,24.72,132559 +MSFT,2009-09-09 14:25,9,24.72,24.75,24.72,24.75,99071 +MSFT,2009-09-09 14:26,9,24.75,24.75,24.73,24.74,218382 +MSFT,2009-09-09 14:27,9,24.75,24.75,24.72,24.72,96550 +MSFT,2009-09-09 14:28,9,24.73,24.73,24.72,24.73,18205 +MSFT,2009-09-09 14:29,9,24.73,24.73,24.72,24.73,10420 +MSFT,2009-09-09 14:30,9,24.72,24.74,24.72,24.73,78375 +MSFT,2009-09-09 14:31,9,24.74,24.76,24.73,24.75,70125 +MSFT,2009-09-09 14:32,9,24.76,24.76,24.74,24.74,75983 +MSFT,2009-09-09 14:33,9,24.74,24.75,24.74,24.75,56257 +MSFT,2009-09-09 14:34,9,24.75,24.75,24.72,24.73,52971 +MSFT,2009-09-09 14:35,9,24.72,24.73,24.71,24.72,75822 +MSFT,2009-09-09 14:36,9,24.73,24.73,24.71,24.71,65867 +MSFT,2009-09-09 14:37,9,24.71,24.72,24.71,24.71,12921 +MSFT,2009-09-09 14:38,9,24.71,24.72,24.71,24.71,17126 +MSFT,2009-09-09 14:39,9,24.71,24.72,24.71,24.71,13681 +MSFT,2009-09-09 14:40,9,24.71,24.72,24.7,24.71,144646 +MSFT,2009-09-09 14:41,9,24.72,24.72,24.71,24.72,106654 +MSFT,2009-09-09 14:42,9,24.72,24.74,24.71,24.73,146931 +MSFT,2009-09-09 14:43,9,24.72,24.74,24.72,24.73,73248 +MSFT,2009-09-09 14:44,9,24.73,24.74,24.72,24.73,36343 +MSFT,2009-09-09 14:45,9,24.72,24.74,24.71,24.71,236943 +MSFT,2009-09-09 14:46,9,24.71,24.72,24.71,24.71,258187 +MSFT,2009-09-09 14:47,9,24.7,24.73,24.7,24.71,208548 +MSFT,2009-09-09 14:48,9,24.71,24.72,24.7,24.7,95305 +MSFT,2009-09-09 14:49,9,24.7,24.71,24.7,24.7,47274 +MSFT,2009-09-09 14:50,9,24.71,24.71,24.67,24.68,123900 +MSFT,2009-09-09 14:51,9,24.67,24.69,24.67,24.69,67884 +MSFT,2009-09-09 14:52,9,24.69,24.7,24.68,24.69,64214 +MSFT,2009-09-09 14:53,9,24.68,24.71,24.68,24.68,104194 +MSFT,2009-09-09 14:54,9,24.71,24.71,24.67,24.68,60225 +MSFT,2009-09-09 14:55,9,24.69,24.7,24.69,24.69,36945 +MSFT,2009-09-09 14:56,9,24.69,24.7,24.68,24.68,26921 +MSFT,2009-09-09 14:57,9,24.68,24.71,24.68,24.7,74886 +MSFT,2009-09-09 14:58,9,24.7,24.71,24.7,24.7,11622 +MSFT,2009-09-09 14:59,9,24.71,24.73,24.7,24.73,99703 +MSFT,2009-09-09 15:00,9,24.72,24.73,24.72,24.73,30216 +MSFT,2009-09-09 15:01,9,24.73,24.74,24.71,24.72,144727 +MSFT,2009-09-09 15:02,9,24.72,24.73,24.71,24.73,110232 +MSFT,2009-09-09 15:03,9,24.72,24.73,24.7,24.71,57671 +MSFT,2009-09-09 15:04,9,24.71,24.71,24.7,24.7,26701 +MSFT,2009-09-09 15:05,9,24.71,24.71,24.7,24.71,82616 +MSFT,2009-09-09 15:06,9,24.71,24.71,24.7,24.7,21247 +MSFT,2009-09-09 15:07,9,24.71,24.71,24.7,24.71,13180 +MSFT,2009-09-09 15:08,9,24.71,24.75,24.7,24.75,302783 +MSFT,2009-09-09 15:09,9,24.74,24.75,24.73,24.75,156575 +MSFT,2009-09-09 15:10,9,24.75,24.76,24.73,24.75,177707 +MSFT,2009-09-09 15:11,9,24.75,24.77,24.74,24.76,242701 +MSFT,2009-09-09 15:12,9,24.76,24.77,24.74,24.75,145857 +MSFT,2009-09-09 15:13,9,24.74,24.79,24.74,24.78,213276 +MSFT,2009-09-09 15:14,9,24.78,24.79,24.77,24.78,64160 +MSFT,2009-09-09 15:15,9,24.79,24.79,24.78,24.78,37131 +MSFT,2009-09-09 15:16,9,24.79,24.79,24.77,24.77,164279 +MSFT,2009-09-09 15:17,9,24.78,24.78,24.77,24.77,16814 +MSFT,2009-09-09 15:18,9,24.77,24.78,24.77,24.77,48433 +MSFT,2009-09-09 15:19,9,24.77,24.78,24.77,24.78,24207 +MSFT,2009-09-09 15:20,9,24.78,24.79,24.77,24.79,67192 +MSFT,2009-09-09 15:21,9,24.78,24.8,24.78,24.8,205571 +MSFT,2009-09-09 15:22,9,24.8,24.8,24.79,24.8,116110 +MSFT,2009-09-09 15:23,9,24.79,24.81,24.79,24.81,320612 +MSFT,2009-09-09 15:24,9,24.8,24.82,24.8,24.81,236246 +MSFT,2009-09-09 15:25,9,24.81,24.83,24.8,24.83,96103 +MSFT,2009-09-09 15:26,9,24.82,24.83,24.8,24.81,100283 +MSFT,2009-09-09 15:27,9,24.8,24.81,24.8,24.81,15326 +MSFT,2009-09-09 15:28,9,24.8,24.81,24.79,24.79,32675 +MSFT,2009-09-09 15:29,9,24.8,24.8,24.79,24.8,33496 +MSFT,2009-09-09 15:30,9,24.79,24.82,24.79,24.81,303011 +MSFT,2009-09-09 15:31,9,24.81,24.84,24.81,24.84,161102 +MSFT,2009-09-09 15:32,9,24.83,24.84,24.79,24.8,269816 +MSFT,2009-09-09 15:33,9,24.79,24.81,24.79,24.79,189545 +MSFT,2009-09-09 15:34,9,24.79,24.8,24.78,24.79,114766 +MSFT,2009-09-09 15:35,9,24.8,24.8,24.79,24.79,62773 +MSFT,2009-09-09 15:36,9,24.8,24.8,24.79,24.79,14150 +MSFT,2009-09-09 15:37,9,24.79,24.8,24.79,24.8,23124 +MSFT,2009-09-09 15:38,9,24.79,24.8,24.77,24.77,196861 +MSFT,2009-09-09 15:39,9,24.77,24.8,24.77,24.8,162600 +MSFT,2009-09-09 15:40,9,24.79,24.82,24.79,24.79,316832 +MSFT,2009-09-09 15:41,9,24.78,24.8,24.78,24.8,142240 +MSFT,2009-09-09 15:42,9,24.8,24.8,24.78,24.78,84177 +MSFT,2009-09-09 15:43,9,24.79,24.8,24.78,24.79,108254 +MSFT,2009-09-09 15:44,9,24.79,24.79,24.77,24.77,128816 +MSFT,2009-09-09 15:45,9,24.77,24.8,24.77,24.8,147057 +MSFT,2009-09-09 15:46,9,24.8,24.8,24.79,24.79,32676 +MSFT,2009-09-09 15:47,9,24.79,24.83,24.79,24.82,279183 +MSFT,2009-09-09 15:48,9,24.82,24.84,24.82,24.82,120060 +MSFT,2009-09-09 15:49,9,24.82,24.84,24.8,24.82,410434 +MSFT,2009-09-09 15:50,9,24.83,24.83,24.8,24.81,570707 +MSFT,2009-09-09 15:51,9,24.81,24.81,24.8,24.81,99357 +MSFT,2009-09-09 15:52,9,24.8,24.82,24.8,24.81,180119 +MSFT,2009-09-09 15:53,9,24.81,24.83,24.81,24.82,108084 +MSFT,2009-09-09 15:54,9,24.82,24.83,24.79,24.79,323714 +MSFT,2009-09-09 15:55,9,24.79,24.79,24.77,24.77,273562 +MSFT,2009-09-09 15:56,9,24.77,24.78,24.75,24.75,331291 +MSFT,2009-09-09 15:57,9,24.75,24.79,24.75,24.77,364366 +MSFT,2009-09-09 15:58,9,24.78,24.79,24.77,24.78,240484 +MSFT,2009-09-09 15:59,9,24.79,24.81,24.78,24.81,414178 +MSFT,2009-09-09 16:00,9,24.8,24.81,24.78,24.78,1266294 +MSFT,2009-09-10 09:30,10,24.8,24.84,24.7,24.7,665893 +MSFT,2009-09-10 09:31,10,24.69,24.72,24.68,24.69,72837 +MSFT,2009-09-10 09:32,10,24.69,24.71,24.65,24.67,149301 +MSFT,2009-09-10 09:33,10,24.66,24.73,24.66,24.7,183695 +MSFT,2009-09-10 09:34,10,24.7,24.8,24.7,24.78,233741 +MSFT,2009-09-10 09:35,10,24.78,24.82,24.77,24.81,128014 +MSFT,2009-09-10 09:36,10,24.81,24.85,24.78,24.81,192497 +MSFT,2009-09-10 09:37,10,24.81,24.83,24.75,24.76,195657 +MSFT,2009-09-10 09:38,10,24.75,24.79,24.74,24.75,351332 +MSFT,2009-09-10 09:39,10,24.75,24.77,24.69,24.69,137260 +MSFT,2009-09-10 09:40,10,24.72,24.79,24.69,24.79,316294 +MSFT,2009-09-10 09:41,10,24.8,24.83,24.78,24.83,266299 +MSFT,2009-09-10 09:42,10,24.83,24.84,24.78,24.83,224625 +MSFT,2009-09-10 09:43,10,24.83,24.84,24.81,24.83,95559 +MSFT,2009-09-10 09:44,10,24.83,24.83,24.78,24.79,113297 +MSFT,2009-09-10 09:45,10,24.79,24.79,24.74,24.74,195764 +MSFT,2009-09-10 09:46,10,24.74,24.78,24.72,24.77,214034 +MSFT,2009-09-10 09:47,10,24.78,24.81,24.78,24.8,132050 +MSFT,2009-09-10 09:48,10,24.8,24.81,24.79,24.79,201672 +MSFT,2009-09-10 09:49,10,24.8,24.81,24.78,24.81,75028 +MSFT,2009-09-10 09:50,10,24.81,24.83,24.78,24.78,179261 +MSFT,2009-09-10 09:51,10,24.8,24.8,24.77,24.77,33986 +MSFT,2009-09-10 09:52,10,24.78,24.8,24.77,24.79,148165 +MSFT,2009-09-10 09:53,10,24.79,24.83,24.78,24.83,257450 +MSFT,2009-09-10 09:54,10,24.82,24.89,24.82,24.88,126540 +MSFT,2009-09-10 09:55,10,24.89,24.93,24.88,24.9,187671 +MSFT,2009-09-10 09:56,10,24.89,24.9,24.88,24.88,81009 +MSFT,2009-09-10 09:57,10,24.89,24.9,24.86,24.87,122217 +MSFT,2009-09-10 09:58,10,24.86,24.89,24.85,24.86,140165 +MSFT,2009-09-10 09:59,10,24.85,24.86,24.83,24.85,85981 +MSFT,2009-09-10 10:00,10,24.85,24.87,24.84,24.86,116407 +MSFT,2009-09-10 10:01,10,24.85,24.88,24.85,24.88,121654 +MSFT,2009-09-10 10:02,10,24.88,24.9,24.85,24.89,166869 +MSFT,2009-09-10 10:03,10,24.88,24.9,24.87,24.89,154755 +MSFT,2009-09-10 10:04,10,24.89,24.89,24.85,24.86,144940 +MSFT,2009-09-10 10:05,10,24.85,24.89,24.85,24.89,78634 +MSFT,2009-09-10 10:06,10,24.89,24.91,24.87,24.88,199065 +MSFT,2009-09-10 10:07,10,24.88,24.9,24.87,24.9,183594 +MSFT,2009-09-10 10:08,10,24.9,24.91,24.89,24.91,67936 +MSFT,2009-09-10 10:09,10,24.91,24.91,24.9,24.91,31221 +MSFT,2009-09-10 10:10,10,24.91,24.94,24.91,24.94,169520 +MSFT,2009-09-10 10:11,10,24.93,24.95,24.92,24.93,66572 +MSFT,2009-09-10 10:12,10,24.93,24.94,24.93,24.93,28997 +MSFT,2009-09-10 10:13,10,24.93,24.95,24.92,24.94,162597 +MSFT,2009-09-10 10:14,10,24.93,24.94,24.93,24.94,45784 +MSFT,2009-09-10 10:15,10,24.94,24.95,24.9,24.92,114382 +MSFT,2009-09-10 10:16,10,24.92,24.92,24.89,24.89,52032 +MSFT,2009-09-10 10:17,10,24.9,24.91,24.88,24.89,160167 +MSFT,2009-09-10 10:18,10,24.88,24.89,24.86,24.86,72197 +MSFT,2009-09-10 10:19,10,24.86,24.88,24.85,24.87,77081 +MSFT,2009-09-10 10:20,10,24.86,24.87,24.84,24.85,136462 +MSFT,2009-09-10 10:21,10,24.84,24.86,24.82,24.85,75838 +MSFT,2009-09-10 10:22,10,24.85,24.85,24.8,24.8,223053 +MSFT,2009-09-10 10:23,10,24.8,24.87,24.8,24.85,299564 +MSFT,2009-09-10 10:24,10,24.85,24.87,24.84,24.85,88488 +MSFT,2009-09-10 10:25,10,24.85,24.88,24.85,24.86,74247 +MSFT,2009-09-10 10:26,10,24.87,24.91,24.86,24.9,169321 +MSFT,2009-09-10 10:27,10,24.9,24.92,24.88,24.9,174534 +MSFT,2009-09-10 10:28,10,24.9,24.91,24.88,24.88,78782 +MSFT,2009-09-10 10:29,10,24.88,24.89,24.88,24.89,17539 +MSFT,2009-09-10 10:30,10,24.88,24.89,24.88,24.88,8243 +MSFT,2009-09-10 10:31,10,24.89,24.89,24.88,24.88,72946 +MSFT,2009-09-10 10:32,10,24.89,24.89,24.86,24.89,101999 +MSFT,2009-09-10 10:33,10,24.89,24.89,24.85,24.86,84021 +MSFT,2009-09-10 10:34,10,24.87,24.87,24.86,24.86,22277 +MSFT,2009-09-10 10:35,10,24.86,24.88,24.85,24.88,61220 +MSFT,2009-09-10 10:36,10,24.87,24.89,24.87,24.89,107804 +MSFT,2009-09-10 10:37,10,24.88,24.89,24.86,24.87,102403 +MSFT,2009-09-10 10:38,10,24.87,24.88,24.86,24.87,48929 +MSFT,2009-09-10 10:39,10,24.87,24.89,24.87,24.89,90524 +MSFT,2009-09-10 10:40,10,24.88,24.9,24.87,24.87,95331 +MSFT,2009-09-10 10:41,10,24.87,24.88,24.87,24.87,18404 +MSFT,2009-09-10 10:42,10,24.88,24.89,24.88,24.88,17253 +MSFT,2009-09-10 10:43,10,24.88,24.89,24.87,24.88,33419 +MSFT,2009-09-10 10:44,10,24.87,24.88,24.87,24.87,33441 +MSFT,2009-09-10 10:45,10,24.87,24.88,24.86,24.86,31117 +MSFT,2009-09-10 10:46,10,24.86,24.89,24.86,24.88,76070 +MSFT,2009-09-10 10:47,10,24.89,24.89,24.87,24.88,34942 +MSFT,2009-09-10 10:48,10,24.87,24.89,24.87,24.88,44846 +MSFT,2009-09-10 10:49,10,24.89,24.89,24.86,24.89,158180 +MSFT,2009-09-10 10:50,10,24.89,24.91,24.88,24.89,137107 +MSFT,2009-09-10 10:51,10,24.9,24.92,24.88,24.9,78625 +MSFT,2009-09-10 10:52,10,24.9,24.94,24.9,24.94,63306 +MSFT,2009-09-10 10:53,10,24.93,24.95,24.92,24.94,234784 +MSFT,2009-09-10 10:54,10,24.94,24.95,24.93,24.93,48662 +MSFT,2009-09-10 10:55,10,24.93,24.94,24.92,24.92,16905 +MSFT,2009-09-10 10:56,10,24.93,24.93,24.92,24.93,30816 +MSFT,2009-09-10 10:57,10,24.93,24.94,24.91,24.91,81109 +MSFT,2009-09-10 10:58,10,24.92,24.93,24.9,24.91,47352 +MSFT,2009-09-10 10:59,10,24.92,24.92,24.91,24.92,17937 +MSFT,2009-09-10 11:00,10,24.91,24.93,24.9,24.9,58447 +MSFT,2009-09-10 11:01,10,24.9,24.93,24.9,24.91,166099 +MSFT,2009-09-10 11:02,10,24.91,24.92,24.91,24.91,15459 +MSFT,2009-09-10 11:03,10,24.91,24.92,24.91,24.91,22804 +MSFT,2009-09-10 11:04,10,24.92,24.93,24.91,24.93,31101 +MSFT,2009-09-10 11:05,10,24.92,24.94,24.9,24.94,130497 +MSFT,2009-09-10 11:06,10,24.93,24.96,24.93,24.96,181308 +MSFT,2009-09-10 11:07,10,24.96,24.98,24.95,24.95,186462 +MSFT,2009-09-10 11:08,10,24.96,24.96,24.94,24.95,53651 +MSFT,2009-09-10 11:09,10,24.95,24.96,24.95,24.95,25641 +MSFT,2009-09-10 11:10,10,24.96,24.96,24.95,24.95,49508 +MSFT,2009-09-10 11:11,10,24.95,24.96,24.93,24.94,86892 +MSFT,2009-09-10 11:12,10,24.93,24.94,24.92,24.92,43461 +MSFT,2009-09-10 11:13,10,24.92,24.95,24.92,24.95,70829 +MSFT,2009-09-10 11:14,10,24.95,24.96,24.94,24.96,32569 +MSFT,2009-09-10 11:15,10,24.95,24.96,24.95,24.95,32885 +MSFT,2009-09-10 11:16,10,24.95,24.96,24.95,24.96,22398 +MSFT,2009-09-10 11:17,10,24.95,24.97,24.95,24.96,62825 +MSFT,2009-09-10 11:18,10,24.97,24.97,24.96,24.97,17396 +MSFT,2009-09-10 11:19,10,24.96,24.97,24.93,24.93,45259 +MSFT,2009-09-10 11:20,10,24.93,24.95,24.93,24.94,184953 +MSFT,2009-09-10 11:21,10,24.94,24.96,24.93,24.95,237153 +MSFT,2009-09-10 11:22,10,24.95,24.95,24.91,24.94,175781 +MSFT,2009-09-10 11:23,10,24.94,24.95,24.93,24.94,91693 +MSFT,2009-09-10 11:24,10,24.93,24.95,24.93,24.94,90748 +MSFT,2009-09-10 11:25,10,24.94,24.96,24.94,24.95,63263 +MSFT,2009-09-10 11:26,10,24.95,24.96,24.95,24.96,68938 +MSFT,2009-09-10 11:27,10,24.95,24.96,24.94,24.94,74614 +MSFT,2009-09-10 11:28,10,24.95,24.96,24.94,24.95,72415 +MSFT,2009-09-10 11:29,10,24.95,24.96,24.94,24.95,42444 +MSFT,2009-09-10 11:30,10,24.94,24.95,24.94,24.94,20937 +MSFT,2009-09-10 11:31,10,24.95,24.96,24.94,24.95,46084 +MSFT,2009-09-10 11:32,10,24.95,24.96,24.95,24.95,57927 +MSFT,2009-09-10 11:33,10,24.95,24.95,24.94,24.95,70867 +MSFT,2009-09-10 11:34,10,24.94,24.96,24.94,24.96,35403 +MSFT,2009-09-10 11:35,10,24.95,24.96,24.95,24.95,30304 +MSFT,2009-09-10 11:36,10,24.96,24.98,24.96,24.96,97138 +MSFT,2009-09-10 11:37,10,24.96,24.97,24.96,24.96,28465 +MSFT,2009-09-10 11:38,10,24.96,24.97,24.96,24.97,33000 +MSFT,2009-09-10 11:39,10,24.96,24.98,24.96,24.97,41317 +MSFT,2009-09-10 11:40,10,24.97,24.98,24.96,24.96,49226 +MSFT,2009-09-10 11:41,10,24.96,24.97,24.94,24.95,322080 +MSFT,2009-09-10 11:42,10,24.95,24.96,24.94,24.95,114663 +MSFT,2009-09-10 11:43,10,24.95,24.97,24.95,24.96,73801 +MSFT,2009-09-10 11:44,10,24.96,24.97,24.95,24.96,48790 +MSFT,2009-09-10 11:45,10,24.96,24.97,24.96,24.97,29341 +MSFT,2009-09-10 11:46,10,24.96,24.99,24.96,24.99,170068 +MSFT,2009-09-10 11:47,10,24.98,25,24.98,24.99,189235 +MSFT,2009-09-10 11:48,10,24.99,25,24.99,25,434656 +MSFT,2009-09-10 11:49,10,25,25.02,24.99,25.01,690722 +MSFT,2009-09-10 11:50,10,25.02,25.02,24.97,24.97,174494 +MSFT,2009-09-10 11:51,10,24.97,24.99,24.96,24.97,132636 +MSFT,2009-09-10 11:52,10,24.98,24.98,24.95,24.95,82322 +MSFT,2009-09-10 11:53,10,24.95,24.96,24.92,24.94,289372 +MSFT,2009-09-10 11:54,10,24.95,24.96,24.94,24.95,92586 +MSFT,2009-09-10 11:55,10,24.95,24.95,24.94,24.94,35456 +MSFT,2009-09-10 11:56,10,24.94,24.95,24.91,24.91,102902 +MSFT,2009-09-10 11:57,10,24.91,24.93,24.91,24.92,50902 +MSFT,2009-09-10 11:58,10,24.92,24.94,24.92,24.92,80670 +MSFT,2009-09-10 11:59,10,24.92,24.93,24.92,24.92,9922 +MSFT,2009-09-10 12:00,10,24.93,24.93,24.92,24.92,39546 +MSFT,2009-09-10 12:01,10,24.92,24.94,24.92,24.93,49992 +MSFT,2009-09-10 12:02,10,24.94,24.94,24.91,24.92,45779 +MSFT,2009-09-10 12:03,10,24.93,24.94,24.91,24.94,72463 +MSFT,2009-09-10 12:04,10,24.93,24.94,24.93,24.94,5510 +MSFT,2009-09-10 12:05,10,24.93,24.94,24.93,24.93,13476 +MSFT,2009-09-10 12:06,10,24.93,24.94,24.93,24.93,35002 +MSFT,2009-09-10 12:07,10,24.93,24.94,24.93,24.93,17921 +MSFT,2009-09-10 12:08,10,24.94,24.95,24.93,24.95,40197 +MSFT,2009-09-10 12:09,10,24.94,24.95,24.94,24.95,7495 +MSFT,2009-09-10 12:10,10,24.94,24.95,24.93,24.94,77209 +MSFT,2009-09-10 12:11,10,24.93,24.94,24.93,24.93,18025 +MSFT,2009-09-10 12:12,10,24.93,24.94,24.93,24.94,26931 +MSFT,2009-09-10 12:13,10,24.93,24.94,24.93,24.93,12026 +MSFT,2009-09-10 12:14,10,24.93,24.94,24.93,24.94,42720 +MSFT,2009-09-10 12:15,10,24.93,24.95,24.93,24.95,127046 +MSFT,2009-09-10 12:16,10,24.94,24.95,24.94,24.94,39082 +MSFT,2009-09-10 12:17,10,24.95,24.95,24.93,24.95,220048 +MSFT,2009-09-10 12:18,10,24.94,24.96,24.94,24.95,68629 +MSFT,2009-09-10 12:19,10,24.96,24.96,24.92,24.93,97180 +MSFT,2009-09-10 12:20,10,24.92,24.93,24.89,24.91,135659 +MSFT,2009-09-10 12:21,10,24.9,24.92,24.9,24.92,22510 +MSFT,2009-09-10 12:22,10,24.91,24.93,24.9,24.92,104705 +MSFT,2009-09-10 12:23,10,24.93,24.93,24.92,24.93,13208 +MSFT,2009-09-10 12:24,10,24.93,24.94,24.92,24.94,30856 +MSFT,2009-09-10 12:25,10,24.93,24.94,24.93,24.93,9179 +MSFT,2009-09-10 12:26,10,24.93,24.94,24.93,24.93,16287 +MSFT,2009-09-10 12:27,10,24.94,24.95,24.93,24.94,121315 +MSFT,2009-09-10 12:28,10,24.94,24.96,24.94,24.96,50460 +MSFT,2009-09-10 12:29,10,24.96,24.96,24.93,24.94,71577 +MSFT,2009-09-10 12:30,10,24.93,24.96,24.93,24.94,45986 +MSFT,2009-09-10 12:31,10,24.94,24.95,24.94,24.94,15100 +MSFT,2009-09-10 12:32,10,24.94,24.96,24.94,24.96,28074 +MSFT,2009-09-10 12:33,10,24.96,24.96,24.95,24.96,9976 +MSFT,2009-09-10 12:34,10,24.95,24.96,24.95,24.95,26546 +MSFT,2009-09-10 12:35,10,24.94,24.96,24.94,24.94,15873 +MSFT,2009-09-10 12:36,10,24.94,24.95,24.94,24.94,17166 +MSFT,2009-09-10 12:37,10,24.94,24.95,24.93,24.94,18588 +MSFT,2009-09-10 12:38,10,24.94,24.94,24.93,24.93,6206 +MSFT,2009-09-10 12:39,10,24.93,24.94,24.93,24.94,10033 +MSFT,2009-09-10 12:40,10,24.94,24.95,24.93,24.94,61384 +MSFT,2009-09-10 12:41,10,24.94,24.95,24.94,24.94,7085 +MSFT,2009-09-10 12:42,10,24.94,24.95,24.94,24.95,16269 +MSFT,2009-09-10 12:43,10,24.94,24.95,24.92,24.93,80612 +MSFT,2009-09-10 12:44,10,24.92,24.94,24.91,24.92,38863 +MSFT,2009-09-10 12:45,10,24.91,24.93,24.91,24.93,72900 +MSFT,2009-09-10 12:46,10,24.93,24.93,24.92,24.93,6627 +MSFT,2009-09-10 12:47,10,24.92,24.93,24.9,24.91,60287 +MSFT,2009-09-10 12:48,10,24.9,24.91,24.89,24.9,184782 +MSFT,2009-09-10 12:49,10,24.89,24.91,24.88,24.91,97748 +MSFT,2009-09-10 12:50,10,24.9,24.91,24.9,24.91,10409 +MSFT,2009-09-10 12:51,10,24.9,24.93,24.9,24.93,91310 +MSFT,2009-09-10 12:52,10,24.92,24.93,24.92,24.93,20645 +MSFT,2009-09-10 12:53,10,24.93,24.94,24.92,24.93,48749 +MSFT,2009-09-10 12:54,10,24.93,24.94,24.93,24.94,45946 +MSFT,2009-09-10 12:55,10,24.94,24.94,24.93,24.94,45705 +MSFT,2009-09-10 12:56,10,24.94,24.94,24.93,24.93,30164 +MSFT,2009-09-10 12:57,10,24.94,24.94,24.93,24.94,20993 +MSFT,2009-09-10 12:58,10,24.94,24.94,24.93,24.94,16974 +MSFT,2009-09-10 12:59,10,24.94,24.95,24.93,24.95,86962 +MSFT,2009-09-10 13:00,10,24.95,24.95,24.94,24.95,115823 +MSFT,2009-09-10 13:01,10,24.94,24.96,24.93,24.95,178949 +MSFT,2009-09-10 13:02,10,24.95,24.96,24.93,24.94,124377 +MSFT,2009-09-10 13:03,10,24.93,24.94,24.93,24.93,24430 +MSFT,2009-09-10 13:04,10,24.93,24.96,24.93,24.96,82811 +MSFT,2009-09-10 13:05,10,24.96,24.97,24.95,24.96,71685 +MSFT,2009-09-10 13:06,10,24.96,24.97,24.95,24.97,54119 +MSFT,2009-09-10 13:07,10,24.97,24.98,24.95,24.96,78268 +MSFT,2009-09-10 13:08,10,24.96,24.96,24.95,24.95,25208 +MSFT,2009-09-10 13:09,10,24.95,24.97,24.94,24.97,123863 +MSFT,2009-09-10 13:10,10,24.97,24.97,24.96,24.96,18961 +MSFT,2009-09-10 13:11,10,24.96,24.97,24.95,24.95,67653 +MSFT,2009-09-10 13:12,10,24.96,24.96,24.95,24.96,43231 +MSFT,2009-09-10 13:13,10,24.97,24.97,24.96,24.97,13141 +MSFT,2009-09-10 13:14,10,24.96,24.97,24.96,24.97,19239 +MSFT,2009-09-10 13:15,10,24.97,24.98,24.96,24.98,66582 +MSFT,2009-09-10 13:16,10,24.97,24.99,24.97,24.99,33409 +MSFT,2009-09-10 13:17,10,24.98,24.99,24.97,24.98,36176 +MSFT,2009-09-10 13:18,10,24.97,24.98,24.96,24.96,74180 +MSFT,2009-09-10 13:19,10,24.97,24.98,24.96,24.97,43627 +MSFT,2009-09-10 13:20,10,24.96,24.97,24.96,24.96,25145 +MSFT,2009-09-10 13:21,10,24.96,24.97,24.93,24.97,178124 +MSFT,2009-09-10 13:22,10,24.97,24.97,24.95,24.95,72914 +MSFT,2009-09-10 13:23,10,24.95,24.96,24.94,24.94,19550 +MSFT,2009-09-10 13:24,10,24.94,24.95,24.94,24.94,16275 +MSFT,2009-09-10 13:25,10,24.94,24.95,24.94,24.95,24354 +MSFT,2009-09-10 13:26,10,24.94,24.95,24.92,24.93,181652 +MSFT,2009-09-10 13:27,10,24.92,24.93,24.92,24.93,14752 +MSFT,2009-09-10 13:28,10,24.92,24.93,24.92,24.92,18044 +MSFT,2009-09-10 13:29,10,24.93,24.94,24.92,24.94,129262 +MSFT,2009-09-10 13:30,10,24.94,24.95,24.93,24.95,15429 +MSFT,2009-09-10 13:31,10,24.94,24.95,24.94,24.94,12700 +MSFT,2009-09-10 13:32,10,24.94,24.95,24.94,24.95,13995 +MSFT,2009-09-10 13:33,10,24.94,24.95,24.91,24.91,192980 +MSFT,2009-09-10 13:34,10,24.91,24.93,24.9,24.92,119854 +MSFT,2009-09-10 13:35,10,24.92,24.93,24.91,24.92,107364 +MSFT,2009-09-10 13:36,10,24.91,24.93,24.9,24.93,71895 +MSFT,2009-09-10 13:37,10,24.93,24.93,24.91,24.91,29452 +MSFT,2009-09-10 13:38,10,24.91,24.92,24.91,24.92,14010 +MSFT,2009-09-10 13:39,10,24.91,24.94,24.91,24.94,84189 +MSFT,2009-09-10 13:40,10,24.93,24.95,24.93,24.93,73330 +MSFT,2009-09-10 13:41,10,24.93,24.97,24.93,24.96,100240 +MSFT,2009-09-10 13:42,10,24.96,24.97,24.95,24.96,41031 +MSFT,2009-09-10 13:43,10,24.95,24.96,24.94,24.95,42301 +MSFT,2009-09-10 13:44,10,24.94,24.95,24.92,24.93,193404 +MSFT,2009-09-10 13:45,10,24.94,24.96,24.94,24.95,24521 +MSFT,2009-09-10 13:46,10,24.96,24.96,24.95,24.95,4855 +MSFT,2009-09-10 13:47,10,24.95,24.97,24.95,24.97,93450 +MSFT,2009-09-10 13:48,10,24.96,24.99,24.96,24.99,86585 +MSFT,2009-09-10 13:49,10,24.99,25,24.98,24.98,87388 +MSFT,2009-09-10 13:50,10,24.99,25,24.98,25,95435 +MSFT,2009-09-10 13:51,10,24.99,25,24.99,24.99,87311 +MSFT,2009-09-10 13:52,10,24.99,25,24.97,24.97,68916 +MSFT,2009-09-10 13:53,10,24.97,24.99,24.97,24.99,41408 +MSFT,2009-09-10 13:54,10,24.99,24.99,24.98,24.98,21380 +MSFT,2009-09-10 13:55,10,24.98,24.99,24.98,24.99,18239 +MSFT,2009-09-10 13:56,10,24.98,25,24.98,25,57721 +MSFT,2009-09-10 13:57,10,25,25,24.99,24.99,123722 +MSFT,2009-09-10 13:58,10,24.99,25,24.99,25,165016 +MSFT,2009-09-10 13:59,10,25,25.01,24.99,25,159921 +MSFT,2009-09-10 14:00,10,25,25.01,25,25,147499 +MSFT,2009-09-10 14:01,10,25,25.02,25,25.02,220922 +MSFT,2009-09-10 14:02,10,25.02,25.03,25.01,25.02,167893 +MSFT,2009-09-10 14:03,10,25.02,25.03,25.01,25.02,234892 +MSFT,2009-09-10 14:04,10,25.01,25.03,25.01,25.02,208590 +MSFT,2009-09-10 14:05,10,25.02,25.02,25,25.02,92612 +MSFT,2009-09-10 14:06,10,25.02,25.03,25.01,25.02,70966 +MSFT,2009-09-10 14:07,10,25.02,25.05,25.02,25.04,225276 +MSFT,2009-09-10 14:08,10,25.03,25.04,25.03,25.03,33432 +MSFT,2009-09-10 14:09,10,25.03,25.05,25.03,25.04,205214 +MSFT,2009-09-10 14:10,10,25.04,25.05,25.03,25.05,177071 +MSFT,2009-09-10 14:11,10,25.04,25.05,25.01,25.02,212633 +MSFT,2009-09-10 14:12,10,25.01,25.02,25,25,68904 +MSFT,2009-09-10 14:13,10,25,25.03,25,25.02,106143 +MSFT,2009-09-10 14:14,10,25.01,25.03,25.01,25.01,143302 +MSFT,2009-09-10 14:15,10,25.01,25.02,25,25.01,297121 +MSFT,2009-09-10 14:16,10,25.01,25.02,25,25.02,121924 +MSFT,2009-09-10 14:17,10,25.01,25.02,25.01,25.01,7711 +MSFT,2009-09-10 14:18,10,25.02,25.03,25.01,25.03,31822 +MSFT,2009-09-10 14:19,10,25.02,25.03,25.02,25.02,18075 +MSFT,2009-09-10 14:20,10,25.02,25.03,25.02,25.03,8101 +MSFT,2009-09-10 14:21,10,25.03,25.03,25.02,25.03,52862 +MSFT,2009-09-10 14:22,10,25.03,25.03,25.02,25.03,15775 +MSFT,2009-09-10 14:23,10,25.03,25.03,25.02,25.03,46208 +MSFT,2009-09-10 14:24,10,25.02,25.03,25.02,25.03,16185 +MSFT,2009-09-10 14:25,10,25.02,25.03,25.01,25.01,69427 +MSFT,2009-09-10 14:26,10,25.01,25.02,25.01,25.01,18094 +MSFT,2009-09-10 14:27,10,25.01,25.02,25.01,25.01,28953 +MSFT,2009-09-10 14:28,10,25.02,25.03,25,25.01,159998 +MSFT,2009-09-10 14:29,10,25.02,25.02,25.01,25.01,10462 +MSFT,2009-09-10 14:30,10,25.01,25.02,25.01,25.01,28118 +MSFT,2009-09-10 14:31,10,25.01,25.02,25,25.01,66357 +MSFT,2009-09-10 14:32,10,25,25.02,25,25.01,129404 +MSFT,2009-09-10 14:33,10,25.02,25.02,25,25.01,94287 +MSFT,2009-09-10 14:34,10,25.01,25.01,25,25,96299 +MSFT,2009-09-10 14:35,10,25.01,25.03,25.01,25.03,74650 +MSFT,2009-09-10 14:36,10,25.02,25.03,25.02,25.02,61446 +MSFT,2009-09-10 14:37,10,25.02,25.03,25,25,94037 +MSFT,2009-09-10 14:38,10,25,25.01,24.99,24.99,104921 +MSFT,2009-09-10 14:39,10,25,25,24.99,24.99,25361 +MSFT,2009-09-10 14:40,10,24.99,25.02,24.99,25.02,88251 +MSFT,2009-09-10 14:41,10,25.01,25.02,25.01,25.01,16165 +MSFT,2009-09-10 14:42,10,25.01,25.02,25.01,25.01,39041 +MSFT,2009-09-10 14:43,10,25.01,25.02,25.01,25.02,7683 +MSFT,2009-09-10 14:44,10,25.01,25.02,25,25,67981 +MSFT,2009-09-10 14:45,10,25.01,25.01,25,25,52419 +MSFT,2009-09-10 14:46,10,25,25.01,24.99,25,30912 +MSFT,2009-09-10 14:47,10,25,25,24.97,24.97,37629 +MSFT,2009-09-10 14:48,10,24.98,24.98,24.97,24.97,16037 +MSFT,2009-09-10 14:49,10,24.97,24.98,24.97,24.97,7359 +MSFT,2009-09-10 14:50,10,24.97,24.98,24.97,24.98,9065 +MSFT,2009-09-10 14:51,10,24.97,24.98,24.97,24.97,18233 +MSFT,2009-09-10 14:52,10,24.97,24.98,24.96,24.97,135537 +MSFT,2009-09-10 14:53,10,24.98,24.98,24.97,24.98,13368 +MSFT,2009-09-10 14:54,10,24.97,24.98,24.95,24.95,58919 +MSFT,2009-09-10 14:55,10,24.95,24.96,24.95,24.96,13550 +MSFT,2009-09-10 14:56,10,24.95,24.98,24.95,24.96,111543 +MSFT,2009-09-10 14:57,10,24.98,25,24.97,24.99,157810 +MSFT,2009-09-10 14:58,10,24.99,25,24.97,24.97,91761 +MSFT,2009-09-10 14:59,10,24.97,24.98,24.95,24.96,42362 +MSFT,2009-09-10 15:00,10,24.96,24.96,24.95,24.95,35413 +MSFT,2009-09-10 15:01,10,24.96,24.96,24.93,24.94,80932 +MSFT,2009-09-10 15:02,10,24.93,24.94,24.92,24.92,106964 +MSFT,2009-09-10 15:03,10,24.92,24.93,24.91,24.92,76484 +MSFT,2009-09-10 15:04,10,24.92,24.93,24.91,24.92,100392 +MSFT,2009-09-10 15:05,10,24.92,24.92,24.9,24.9,50999 +MSFT,2009-09-10 15:06,10,24.9,24.91,24.9,24.9,80653 +MSFT,2009-09-10 15:07,10,24.91,24.91,24.88,24.88,145055 +MSFT,2009-09-10 15:08,10,24.89,24.89,24.88,24.88,260328 +MSFT,2009-09-10 15:09,10,24.88,24.89,24.88,24.89,54973 +MSFT,2009-09-10 15:10,10,24.89,24.89,24.88,24.89,63282 +MSFT,2009-09-10 15:11,10,24.88,24.89,24.88,24.88,51079 +MSFT,2009-09-10 15:12,10,24.89,24.89,24.88,24.89,114924 +MSFT,2009-09-10 15:13,10,24.89,24.89,24.88,24.88,79597 +MSFT,2009-09-10 15:14,10,24.89,24.9,24.88,24.89,147171 +MSFT,2009-09-10 15:15,10,24.89,24.9,24.88,24.88,83609 +MSFT,2009-09-10 15:16,10,24.89,24.89,24.88,24.88,27025 +MSFT,2009-09-10 15:17,10,24.89,24.89,24.88,24.88,106704 +MSFT,2009-09-10 15:18,10,24.88,24.89,24.88,24.89,229043 +MSFT,2009-09-10 15:19,10,24.88,24.89,24.88,24.88,35516 +MSFT,2009-09-10 15:20,10,24.88,24.89,24.88,24.89,26527 +MSFT,2009-09-10 15:21,10,24.89,24.89,24.88,24.88,22342 +MSFT,2009-09-10 15:22,10,24.88,24.91,24.88,24.9,127251 +MSFT,2009-09-10 15:23,10,24.9,24.91,24.89,24.9,101385 +MSFT,2009-09-10 15:24,10,24.89,24.9,24.89,24.9,71638 +MSFT,2009-09-10 15:25,10,24.9,24.9,24.89,24.89,38972 +MSFT,2009-09-10 15:26,10,24.9,24.9,24.89,24.9,25473 +MSFT,2009-09-10 15:27,10,24.9,24.92,24.89,24.92,86206 +MSFT,2009-09-10 15:28,10,24.92,24.92,24.91,24.91,58709 +MSFT,2009-09-10 15:29,10,24.92,24.94,24.91,24.94,124729 +MSFT,2009-09-10 15:30,10,24.94,24.95,24.93,24.94,237569 +MSFT,2009-09-10 15:31,10,24.94,24.95,24.94,24.94,56502 +MSFT,2009-09-10 15:32,10,24.95,24.96,24.94,24.96,123923 +MSFT,2009-09-10 15:33,10,24.95,24.97,24.95,24.95,126122 +MSFT,2009-09-10 15:34,10,24.95,24.96,24.95,24.96,51297 +MSFT,2009-09-10 15:35,10,24.95,24.96,24.95,24.95,49436 +MSFT,2009-09-10 15:36,10,24.96,24.97,24.95,24.97,132289 +MSFT,2009-09-10 15:37,10,24.97,24.97,24.96,24.97,62453 +MSFT,2009-09-10 15:38,10,24.97,24.98,24.96,24.96,260459 +MSFT,2009-09-10 15:39,10,24.97,24.97,24.95,24.95,133741 +MSFT,2009-09-10 15:40,10,24.96,24.97,24.94,24.96,241306 +MSFT,2009-09-10 15:41,10,24.96,24.97,24.96,24.97,84957 +MSFT,2009-09-10 15:42,10,24.97,24.97,24.96,24.97,50005 +MSFT,2009-09-10 15:43,10,24.97,24.97,24.96,24.97,18870 +MSFT,2009-09-10 15:44,10,24.97,24.97,24.96,24.96,62005 +MSFT,2009-09-10 15:45,10,24.97,24.99,24.96,24.98,227633 +MSFT,2009-09-10 15:46,10,24.99,24.99,24.98,24.98,320135 +MSFT,2009-09-10 15:47,10,24.99,24.99,24.98,24.98,96413 +MSFT,2009-09-10 15:48,10,24.98,24.99,24.98,24.98,163645 +MSFT,2009-09-10 15:49,10,24.99,24.99,24.98,24.99,113635 +MSFT,2009-09-10 15:50,10,24.98,24.99,24.97,24.98,130628 +MSFT,2009-09-10 15:51,10,24.98,24.99,24.97,24.97,223083 +MSFT,2009-09-10 15:52,10,24.97,24.98,24.97,24.98,169142 +MSFT,2009-09-10 15:53,10,24.98,25,24.97,25,411138 +MSFT,2009-09-10 15:54,10,25,25,24.99,24.99,180381 +MSFT,2009-09-10 15:55,10,24.99,25,24.99,24.99,191246 +MSFT,2009-09-10 15:56,10,24.99,25,24.97,24.97,186809 +MSFT,2009-09-10 15:57,10,24.98,24.99,24.97,24.99,223536 +MSFT,2009-09-10 15:58,10,24.99,25,24.98,24.99,343481 +MSFT,2009-09-10 15:59,10,24.99,25,24.96,24.98,712395 +MSFT,2009-09-10 16:00,10,24.98,25,24.96,25,3503498 +MSFT,2009-09-11 09:30,11,24.93,25.09,24.89,25.07,1082760 +MSFT,2009-09-11 09:31,11,25.08,25.1,25.07,25.09,280948 +MSFT,2009-09-11 09:32,11,25.1,25.11,25.04,25.05,296007 +MSFT,2009-09-11 09:33,11,25.07,25.09,25.05,25.08,161705 +MSFT,2009-09-11 09:34,11,25.08,25.1,25.06,25.07,183067 +MSFT,2009-09-11 09:35,11,25.07,25.1,25.06,25.08,176338 +MSFT,2009-09-11 09:36,11,25.09,25.1,25.04,25.05,235278 +MSFT,2009-09-11 09:37,11,25.05,25.1,25.02,25.02,172659 +MSFT,2009-09-11 09:38,11,25.02,25.04,25,25.01,112304 +MSFT,2009-09-11 09:39,11,25.01,25.04,24.99,25.04,119796 +MSFT,2009-09-11 09:40,11,25.03,25.04,25,25.01,169380 +MSFT,2009-09-11 09:41,11,25.02,25.02,24.97,24.98,210283 +MSFT,2009-09-11 09:42,11,24.98,24.99,24.95,24.96,180919 +MSFT,2009-09-11 09:43,11,24.95,24.96,24.9,24.93,156010 +MSFT,2009-09-11 09:44,11,24.93,24.94,24.9,24.9,206356 +MSFT,2009-09-11 09:45,11,24.9,24.96,24.9,24.95,136851 +MSFT,2009-09-11 09:46,11,24.96,24.98,24.95,24.97,107323 +MSFT,2009-09-11 09:47,11,24.97,24.98,24.96,24.97,83956 +MSFT,2009-09-11 09:48,11,24.97,25.01,24.97,25,369843 +MSFT,2009-09-11 09:49,11,25,25,24.98,25,61751 +MSFT,2009-09-11 09:50,11,25,25,24.95,24.95,91687 +MSFT,2009-09-11 09:51,11,24.96,24.98,24.95,24.98,109085 +MSFT,2009-09-11 09:52,11,24.99,25,24.99,25,13678 +MSFT,2009-09-11 09:53,11,25,25,24.98,25,120003 +MSFT,2009-09-11 09:54,11,25,25,24.97,24.98,239326 +MSFT,2009-09-11 09:55,11,24.98,25.01,24.95,24.95,246740 +MSFT,2009-09-11 09:56,11,24.95,24.97,24.93,24.96,291362 +MSFT,2009-09-11 09:57,11,24.97,25,24.97,24.98,174506 +MSFT,2009-09-11 09:58,11,24.97,25.01,24.97,25,243358 +MSFT,2009-09-11 09:59,11,25,25.01,24.99,25.01,43227 +MSFT,2009-09-11 10:00,11,25.01,25.06,24.99,25,593151 +MSFT,2009-09-11 10:01,11,25.01,25.01,24.99,25.01,70485 +MSFT,2009-09-11 10:02,11,25,25.01,24.99,25.01,126327 +MSFT,2009-09-11 10:03,11,25.01,25.01,24.95,24.95,162897 +MSFT,2009-09-11 10:04,11,24.95,24.97,24.95,24.96,101632 +MSFT,2009-09-11 10:05,11,24.95,24.97,24.95,24.95,33273 +MSFT,2009-09-11 10:06,11,24.95,24.96,24.94,24.95,140187 +MSFT,2009-09-11 10:07,11,24.96,24.97,24.92,24.93,384692 +MSFT,2009-09-11 10:08,11,24.93,24.94,24.91,24.92,84702 +MSFT,2009-09-11 10:09,11,24.92,24.94,24.91,24.93,132139 +MSFT,2009-09-11 10:10,11,24.93,24.93,24.91,24.92,76927 +MSFT,2009-09-11 10:11,11,24.92,24.96,24.91,24.96,143363 +MSFT,2009-09-11 10:12,11,24.96,24.97,24.94,24.95,88330 +MSFT,2009-09-11 10:13,11,24.94,24.97,24.93,24.95,214641 +MSFT,2009-09-11 10:14,11,24.97,24.97,24.94,24.96,129814 +MSFT,2009-09-11 10:15,11,24.96,24.98,24.95,24.98,27659 +MSFT,2009-09-11 10:16,11,24.98,24.98,24.97,24.98,36656 +MSFT,2009-09-11 10:17,11,24.98,25,24.98,24.99,68426 +MSFT,2009-09-11 10:18,11,25,25,24.98,24.99,40048 +MSFT,2009-09-11 10:19,11,24.99,24.99,24.97,24.97,34061 +MSFT,2009-09-11 10:20,11,24.98,24.98,24.97,24.97,17355 +MSFT,2009-09-11 10:21,11,24.97,24.98,24.96,24.98,68637 +MSFT,2009-09-11 10:22,11,24.97,24.98,24.96,24.97,54414 +MSFT,2009-09-11 10:23,11,24.96,24.98,24.96,24.98,26147 +MSFT,2009-09-11 10:24,11,24.97,24.98,24.96,24.97,104874 +MSFT,2009-09-11 10:25,11,24.97,24.97,24.94,24.97,147793 +MSFT,2009-09-11 10:26,11,24.97,24.98,24.96,24.97,52137 +MSFT,2009-09-11 10:27,11,24.97,24.98,24.96,24.98,21473 +MSFT,2009-09-11 10:28,11,24.97,24.98,24.95,24.95,39409 +MSFT,2009-09-11 10:29,11,24.95,24.96,24.95,24.96,7163 +MSFT,2009-09-11 10:30,11,24.95,24.97,24.94,24.96,214078 +MSFT,2009-09-11 10:31,11,24.96,24.98,24.95,24.98,106178 +MSFT,2009-09-11 10:32,11,24.98,25,24.97,24.98,219172 +MSFT,2009-09-11 10:33,11,24.98,24.99,24.98,24.99,22662 +MSFT,2009-09-11 10:34,11,24.99,24.99,24.97,24.99,53931 +MSFT,2009-09-11 10:35,11,24.99,24.99,24.98,24.99,27193 +MSFT,2009-09-11 10:36,11,24.99,25,24.98,24.98,39998 +MSFT,2009-09-11 10:37,11,24.99,25,24.98,25,72273 +MSFT,2009-09-11 10:38,11,25,25,24.99,25,34303 +MSFT,2009-09-11 10:39,11,24.99,25,24.98,24.99,55073 +MSFT,2009-09-11 10:40,11,24.99,25,24.98,24.98,25222 +MSFT,2009-09-11 10:41,11,24.99,25,24.99,25,92266 +MSFT,2009-09-11 10:42,11,24.99,25.01,24.99,25,128911 +MSFT,2009-09-11 10:43,11,25,25.01,24.98,24.98,85884 +MSFT,2009-09-11 10:44,11,24.98,24.99,24.96,24.96,65960 +MSFT,2009-09-11 10:45,11,24.96,25,24.96,25,87500 +MSFT,2009-09-11 10:46,11,25,25,24.97,24.98,197045 +MSFT,2009-09-11 10:47,11,24.99,24.99,24.97,24.97,44525 +MSFT,2009-09-11 10:48,11,24.98,24.98,24.97,24.98,22039 +MSFT,2009-09-11 10:49,11,24.98,24.98,24.96,24.97,95005 +MSFT,2009-09-11 10:50,11,24.97,24.99,24.96,24.99,42305 +MSFT,2009-09-11 10:51,11,24.97,24.99,24.96,24.97,93649 +MSFT,2009-09-11 10:52,11,24.96,24.98,24.96,24.97,81284 +MSFT,2009-09-11 10:53,11,24.97,24.98,24.95,24.96,114519 +MSFT,2009-09-11 10:54,11,24.97,24.98,24.96,24.98,267101 +MSFT,2009-09-11 10:55,11,24.98,25,24.97,24.99,79044 +MSFT,2009-09-11 10:56,11,25,25,24.99,25,11502 +MSFT,2009-09-11 10:57,11,25,25.02,25,25.02,429731 +MSFT,2009-09-11 10:58,11,25.02,25.03,25.01,25.01,161125 +MSFT,2009-09-11 10:59,11,25.02,25.02,25.01,25.02,29905 +MSFT,2009-09-11 11:00,11,25.01,25.02,25.01,25.02,20844 +MSFT,2009-09-11 11:01,11,25.01,25.02,24.99,25.01,478231 +MSFT,2009-09-11 11:02,11,25.01,25.05,25.01,25.05,154477 +MSFT,2009-09-11 11:03,11,25.05,25.05,25.02,25.02,144109 +MSFT,2009-09-11 11:04,11,25.02,25.05,25.02,25.05,145127 +MSFT,2009-09-11 11:05,11,25.04,25.06,25.03,25.06,122983 +MSFT,2009-09-11 11:06,11,25.06,25.06,25.05,25.05,135959 +MSFT,2009-09-11 11:07,11,25.05,25.07,25.04,25.07,290724 +MSFT,2009-09-11 11:08,11,25.07,25.11,25.07,25.11,472825 +MSFT,2009-09-11 11:09,11,25.11,25.13,25.1,25.13,276169 +MSFT,2009-09-11 11:10,11,25.12,25.17,25.12,25.17,521896 +MSFT,2009-09-11 11:11,11,25.17,25.17,25.14,25.14,122703 +MSFT,2009-09-11 11:12,11,25.14,25.17,25.14,25.16,153379 +MSFT,2009-09-11 11:13,11,25.16,25.17,25.14,25.14,177094 +MSFT,2009-09-11 11:14,11,25.14,25.17,25.14,25.15,153037 +MSFT,2009-09-11 11:15,11,25.15,25.17,25.15,25.17,37751 +MSFT,2009-09-11 11:16,11,25.17,25.17,25.16,25.17,47660 +MSFT,2009-09-11 11:17,11,25.17,25.17,25.15,25.16,27732 +MSFT,2009-09-11 11:18,11,25.16,25.16,25.12,25.12,98897 +MSFT,2009-09-11 11:19,11,25.13,25.13,25.11,25.12,84400 +MSFT,2009-09-11 11:20,11,25.13,25.13,25.1,25.11,190565 +MSFT,2009-09-11 11:21,11,25.1,25.1,25.08,25.08,111433 +MSFT,2009-09-11 11:22,11,25.08,25.09,25.07,25.08,35465 +MSFT,2009-09-11 11:23,11,25.08,25.09,25.05,25.05,171202 +MSFT,2009-09-11 11:24,11,25.05,25.06,25.05,25.06,15908 +MSFT,2009-09-11 11:25,11,25.06,25.06,25.05,25.05,51955 +MSFT,2009-09-11 11:26,11,25.05,25.06,25.03,25.04,151577 +MSFT,2009-09-11 11:27,11,25.04,25.07,25.03,25.04,145316 +MSFT,2009-09-11 11:28,11,25.03,25.04,25.01,25.01,82511 +MSFT,2009-09-11 11:29,11,25.02,25.04,25.01,25.01,90565 +MSFT,2009-09-11 11:30,11,25.01,25.03,25.01,25.02,56538 +MSFT,2009-09-11 11:31,11,25.01,25.03,25.01,25.03,84399 +MSFT,2009-09-11 11:32,11,25.03,25.03,25,25,114770 +MSFT,2009-09-11 11:33,11,25.01,25.01,25,25,21429 +MSFT,2009-09-11 11:34,11,25,25.01,25,25.01,32547 +MSFT,2009-09-11 11:35,11,25.01,25.02,25,25.01,39913 +MSFT,2009-09-11 11:36,11,25,25.01,25,25,23011 +MSFT,2009-09-11 11:37,11,25.01,25.02,25.01,25.02,33482 +MSFT,2009-09-11 11:38,11,25.02,25.02,25.01,25.02,15458 +MSFT,2009-09-11 11:39,11,25.02,25.02,25.01,25.01,19408 +MSFT,2009-09-11 11:40,11,25.01,25.03,25,25,149510 +MSFT,2009-09-11 11:41,11,25,25.01,24.98,24.99,131270 +MSFT,2009-09-11 11:42,11,24.99,25,24.99,24.99,103195 +MSFT,2009-09-11 11:43,11,25,25,24.98,24.99,53224 +MSFT,2009-09-11 11:44,11,25,25,24.99,25,26460 +MSFT,2009-09-11 11:45,11,25,25,24.99,25,9789 +MSFT,2009-09-11 11:46,11,24.99,25,24.98,24.99,77538 +MSFT,2009-09-11 11:47,11,25,25,24.98,24.98,81969 +MSFT,2009-09-11 11:48,11,24.98,24.98,24.95,24.96,164774 +MSFT,2009-09-11 11:49,11,24.96,24.98,24.96,24.98,68004 +MSFT,2009-09-11 11:50,11,24.98,24.98,24.97,24.98,56241 +MSFT,2009-09-11 11:51,11,24.97,24.99,24.97,24.99,30887 +MSFT,2009-09-11 11:52,11,24.99,24.99,24.97,24.99,75646 +MSFT,2009-09-11 11:53,11,24.99,24.99,24.98,24.98,12180 +MSFT,2009-09-11 11:54,11,24.98,24.99,24.98,24.99,27296 +MSFT,2009-09-11 11:55,11,24.98,25,24.98,24.99,50780 +MSFT,2009-09-11 11:56,11,25,25.01,24.99,25,70948 +MSFT,2009-09-11 11:57,11,25.01,25.02,25,25.01,39427 +MSFT,2009-09-11 11:58,11,25.01,25.02,25,25,36880 +MSFT,2009-09-11 11:59,11,25,25.02,25,25.01,58271 +MSFT,2009-09-11 12:00,11,25.02,25.03,25.01,25.03,57897 +MSFT,2009-09-11 12:01,11,25.03,25.03,25,25,132782 +MSFT,2009-09-11 12:02,11,25.01,25.02,24.99,24.99,183458 +MSFT,2009-09-11 12:03,11,24.99,25,24.99,25,16308 +MSFT,2009-09-11 12:04,11,24.99,25,24.98,24.99,226068 +MSFT,2009-09-11 12:05,11,24.98,24.99,24.98,24.98,13740 +MSFT,2009-09-11 12:06,11,24.98,24.99,24.97,24.97,105416 +MSFT,2009-09-11 12:07,11,24.97,24.98,24.97,24.97,81721 +MSFT,2009-09-11 12:08,11,24.97,24.98,24.96,24.97,27743 +MSFT,2009-09-11 12:09,11,24.96,24.97,24.96,24.97,15839 +MSFT,2009-09-11 12:10,11,24.97,24.98,24.97,24.98,32140 +MSFT,2009-09-11 12:11,11,24.98,24.98,24.96,24.97,44428 +MSFT,2009-09-11 12:12,11,24.96,24.97,24.95,24.96,32527 +MSFT,2009-09-11 12:13,11,24.96,24.97,24.95,24.97,28472 +MSFT,2009-09-11 12:14,11,24.96,24.99,24.96,24.99,113010 +MSFT,2009-09-11 12:15,11,24.98,24.99,24.98,24.98,5019 +MSFT,2009-09-11 12:16,11,24.99,24.99,24.97,24.98,65569 +MSFT,2009-09-11 12:17,11,24.98,24.98,24.97,24.98,5264 +MSFT,2009-09-11 12:18,11,24.98,24.98,24.97,24.97,9156 +MSFT,2009-09-11 12:19,11,24.98,24.98,24.97,24.98,45568 +MSFT,2009-09-11 12:20,11,24.97,24.98,24.97,24.97,13745 +MSFT,2009-09-11 12:21,11,24.97,24.98,24.95,24.95,120667 +MSFT,2009-09-11 12:22,11,24.95,24.96,24.94,24.95,175388 +MSFT,2009-09-11 12:23,11,24.96,24.96,24.94,24.94,107514 +MSFT,2009-09-11 12:24,11,24.94,24.96,24.93,24.96,177223 +MSFT,2009-09-11 12:25,11,24.95,24.96,24.95,24.95,31361 +MSFT,2009-09-11 12:26,11,24.96,24.96,24.95,24.95,20193 +MSFT,2009-09-11 12:27,11,24.95,24.96,24.95,24.96,36376 +MSFT,2009-09-11 12:28,11,24.96,24.96,24.95,24.96,122656 +MSFT,2009-09-11 12:29,11,24.96,24.96,24.95,24.95,4665 +MSFT,2009-09-11 12:30,11,24.95,24.98,24.95,24.98,194881 +MSFT,2009-09-11 12:31,11,24.98,24.98,24.95,24.96,1054156 +MSFT,2009-09-11 12:32,11,24.95,24.97,24.95,24.97,117989 +MSFT,2009-09-11 12:33,11,24.97,24.97,24.95,24.95,83975 +MSFT,2009-09-11 12:34,11,24.95,24.96,24.94,24.95,163074 +MSFT,2009-09-11 12:35,11,24.95,24.97,24.95,24.96,71702 +MSFT,2009-09-11 12:36,11,24.97,24.97,24.96,24.97,23292 +MSFT,2009-09-11 12:37,11,24.96,24.97,24.96,24.96,49148 +MSFT,2009-09-11 12:38,11,24.96,24.97,24.95,24.96,240135 +MSFT,2009-09-11 12:39,11,24.96,24.96,24.95,24.95,102925 +MSFT,2009-09-11 12:40,11,24.95,24.96,24.95,24.95,29853 +MSFT,2009-09-11 12:41,11,24.96,24.96,24.94,24.94,190179 +MSFT,2009-09-11 12:42,11,24.95,24.98,24.94,24.97,91323 +MSFT,2009-09-11 12:43,11,24.98,24.98,24.97,24.97,27882 +MSFT,2009-09-11 12:44,11,24.97,24.98,24.95,24.96,109816 +MSFT,2009-09-11 12:45,11,24.96,24.98,24.96,24.96,292584 +MSFT,2009-09-11 12:46,11,24.97,24.97,24.95,24.95,30499 +MSFT,2009-09-11 12:47,11,24.96,24.96,24.95,24.96,52717 +MSFT,2009-09-11 12:48,11,24.96,24.97,24.95,24.95,152356 +MSFT,2009-09-11 12:49,11,24.96,24.97,24.95,24.96,124554 +MSFT,2009-09-11 12:50,11,24.96,24.99,24.96,24.97,387578 +MSFT,2009-09-11 12:51,11,24.97,24.97,24.96,24.97,24318 +MSFT,2009-09-11 12:52,11,24.96,24.97,24.96,24.96,14179 +MSFT,2009-09-11 12:53,11,24.96,24.98,24.95,24.96,115856 +MSFT,2009-09-11 12:54,11,24.96,24.96,24.95,24.96,128792 +MSFT,2009-09-11 12:55,11,24.96,24.96,24.95,24.95,23142 +MSFT,2009-09-11 12:56,11,24.96,24.97,24.95,24.97,55676 +MSFT,2009-09-11 12:57,11,24.97,24.98,24.96,24.98,21781 +MSFT,2009-09-11 12:58,11,24.98,24.99,24.97,24.97,48461 +MSFT,2009-09-11 12:59,11,24.97,24.98,24.96,24.97,35460 +MSFT,2009-09-11 13:00,11,24.96,24.97,24.96,24.97,12203 +MSFT,2009-09-11 13:01,11,24.96,24.97,24.96,24.96,37567 +MSFT,2009-09-11 13:02,11,24.96,24.97,24.95,24.96,22716 +MSFT,2009-09-11 13:03,11,24.96,24.97,24.95,24.96,31896 +MSFT,2009-09-11 13:04,11,24.97,24.97,24.96,24.97,17662 +MSFT,2009-09-11 13:05,11,24.97,24.97,24.96,24.96,5769 +MSFT,2009-09-11 13:06,11,24.96,24.97,24.95,24.95,72944 +MSFT,2009-09-11 13:07,11,24.95,24.96,24.94,24.95,36090 +MSFT,2009-09-11 13:08,11,24.94,24.95,24.94,24.94,34299 +MSFT,2009-09-11 13:09,11,24.94,24.95,24.94,24.95,33178 +MSFT,2009-09-11 13:10,11,24.95,25.04,24.95,24.96,547395 +MSFT,2009-09-11 13:11,11,24.95,24.97,24.95,24.97,51923 +MSFT,2009-09-11 13:12,11,24.97,24.97,24.96,24.96,37119 +MSFT,2009-09-11 13:13,11,24.97,24.97,24.96,24.97,72765 +MSFT,2009-09-11 13:14,11,24.97,24.97,24.96,24.96,42422 +MSFT,2009-09-11 13:15,11,24.96,24.99,24.95,24.98,88574 +MSFT,2009-09-11 13:16,11,24.99,25,24.96,24.99,64852 +MSFT,2009-09-11 13:17,11,25,25,24.99,25,20215 +MSFT,2009-09-11 13:18,11,25,25,24.99,24.99,16060 +MSFT,2009-09-11 13:19,11,24.99,25,24.99,25,31788 +MSFT,2009-09-11 13:20,11,25,25.01,24.99,25.01,45382 +MSFT,2009-09-11 13:21,11,25,25.01,25,25.01,15021 +MSFT,2009-09-11 13:22,11,25,25.01,24.98,24.98,134154 +MSFT,2009-09-11 13:23,11,24.98,24.99,24.96,24.97,75295 +MSFT,2009-09-11 13:24,11,24.97,24.98,24.97,24.98,55801 +MSFT,2009-09-11 13:25,11,24.98,24.98,24.97,24.98,14297 +MSFT,2009-09-11 13:26,11,24.97,24.98,24.97,24.97,17675 +MSFT,2009-09-11 13:27,11,24.98,24.98,24.97,24.97,49424 +MSFT,2009-09-11 13:28,11,24.98,24.98,24.97,24.97,24773 +MSFT,2009-09-11 13:29,11,24.97,24.98,24.97,24.98,14694 +MSFT,2009-09-11 13:30,11,24.97,24.98,24.97,24.98,39700 +MSFT,2009-09-11 13:31,11,24.98,24.99,24.97,24.99,80355 +MSFT,2009-09-11 13:32,11,24.99,24.99,24.96,24.96,93278 +MSFT,2009-09-11 13:33,11,24.97,24.98,24.96,24.97,80018 +MSFT,2009-09-11 13:34,11,24.97,24.98,24.97,24.98,62332 +MSFT,2009-09-11 13:35,11,24.98,25,24.97,25,27016 +MSFT,2009-09-11 13:36,11,25,25,24.99,25,21367 +MSFT,2009-09-11 13:37,11,25,25,24.99,24.99,13170 +MSFT,2009-09-11 13:38,11,25,25,24.99,25,27979 +MSFT,2009-09-11 13:39,11,25,25,24.98,24.98,64344 +MSFT,2009-09-11 13:40,11,24.98,24.99,24.98,24.98,62706 +MSFT,2009-09-11 13:41,11,24.99,24.99,24.98,24.98,36492 +MSFT,2009-09-11 13:42,11,24.99,24.99,24.97,24.98,46227 +MSFT,2009-09-11 13:43,11,24.98,24.98,24.96,24.98,55382 +MSFT,2009-09-11 13:44,11,24.97,24.99,24.97,24.98,38145 +MSFT,2009-09-11 13:45,11,24.98,24.99,24.98,24.98,8701 +MSFT,2009-09-11 13:46,11,24.99,24.99,24.98,24.99,5813 +MSFT,2009-09-11 13:47,11,24.98,24.99,24.98,24.98,10290 +MSFT,2009-09-11 13:48,11,24.98,24.99,24.98,24.98,24853 +MSFT,2009-09-11 13:49,11,24.98,24.99,24.97,24.97,31801 +MSFT,2009-09-11 13:50,11,24.97,24.98,24.97,24.98,11083 +MSFT,2009-09-11 13:51,11,24.98,24.98,24.97,24.97,48729 +MSFT,2009-09-11 13:52,11,24.97,24.99,24.97,24.99,90524 +MSFT,2009-09-11 13:53,11,24.99,25,24.98,25,44625 +MSFT,2009-09-11 13:54,11,24.99,25,24.99,25,8555 +MSFT,2009-09-11 13:55,11,24.99,25,24.97,24.97,52648 +MSFT,2009-09-11 13:56,11,24.98,24.98,24.97,24.98,22689 +MSFT,2009-09-11 13:57,11,24.97,24.98,24.95,24.95,61996 +MSFT,2009-09-11 13:58,11,24.96,24.97,24.95,24.97,86892 +MSFT,2009-09-11 13:59,11,24.96,24.97,24.95,24.95,138201 +MSFT,2009-09-11 14:00,11,24.95,24.97,24.95,24.97,36600 +MSFT,2009-09-11 14:01,11,24.96,24.97,24.96,24.96,12227 +MSFT,2009-09-11 14:02,11,24.97,24.99,24.97,24.98,98313 +MSFT,2009-09-11 14:03,11,24.98,24.99,24.98,24.98,11184 +MSFT,2009-09-11 14:04,11,24.99,25,24.99,25,48785 +MSFT,2009-09-11 14:05,11,25,25,24.98,24.98,53723 +MSFT,2009-09-11 14:06,11,24.99,24.99,24.97,24.97,37793 +MSFT,2009-09-11 14:07,11,24.98,24.98,24.96,24.96,34894 +MSFT,2009-09-11 14:08,11,24.97,24.99,24.96,24.98,79895 +MSFT,2009-09-11 14:09,11,24.98,24.99,24.98,24.98,10125 +MSFT,2009-09-11 14:10,11,24.98,24.99,24.97,24.98,77684 +MSFT,2009-09-11 14:11,11,24.99,24.99,24.98,24.98,17965 +MSFT,2009-09-11 14:12,11,24.99,24.99,24.98,24.99,6149 +MSFT,2009-09-11 14:13,11,24.98,25,24.98,25,64366 +MSFT,2009-09-11 14:14,11,24.99,25,24.99,25,55526 +MSFT,2009-09-11 14:15,11,25,25,24.99,24.99,15790 +MSFT,2009-09-11 14:16,11,25,25,24.99,25,13488 +MSFT,2009-09-11 14:17,11,25,25,24.99,25,6602 +MSFT,2009-09-11 14:18,11,25,25,24.99,24.99,13994 +MSFT,2009-09-11 14:19,11,25,25,24.99,25,11538 +MSFT,2009-09-11 14:20,11,25,25,24.99,24.99,31446 +MSFT,2009-09-11 14:21,11,25,25.01,24.98,24.99,229977 +MSFT,2009-09-11 14:22,11,24.99,25,24.99,25,46265 +MSFT,2009-09-11 14:23,11,24.99,25,24.99,24.99,57837 +MSFT,2009-09-11 14:24,11,25,25,24.99,25,25480 +MSFT,2009-09-11 14:25,11,24.99,25,24.99,24.99,27481 +MSFT,2009-09-11 14:26,11,25,25.05,24.99,24.99,29731 +MSFT,2009-09-11 14:27,11,24.99,25,24.99,24.99,34463 +MSFT,2009-09-11 14:28,11,24.99,25,24.99,24.99,11951 +MSFT,2009-09-11 14:29,11,24.99,25,24.99,24.99,18496 +MSFT,2009-09-11 14:30,11,24.99,25.01,24.99,25,218468 +MSFT,2009-09-11 14:31,11,25,25.01,24.99,25,231889 +MSFT,2009-09-11 14:32,11,25,25.01,24.99,24.99,215663 +MSFT,2009-09-11 14:33,11,25,25,24.99,25,133466 +MSFT,2009-09-11 14:34,11,25,25,24.99,25,51084 +MSFT,2009-09-11 14:35,11,24.99,25,24.99,25,31901 +MSFT,2009-09-11 14:36,11,24.99,25,24.99,25,16564 +MSFT,2009-09-11 14:37,11,25,25,24.99,24.99,21718 +MSFT,2009-09-11 14:38,11,25,25,24.99,25,50259 +MSFT,2009-09-11 14:39,11,24.99,25,24.98,24.98,159427 +MSFT,2009-09-11 14:40,11,24.98,24.99,24.95,24.96,212951 +MSFT,2009-09-11 14:41,11,24.96,24.96,24.95,24.96,15694 +MSFT,2009-09-11 14:42,11,24.96,24.96,24.95,24.96,8887 +MSFT,2009-09-11 14:43,11,24.95,24.96,24.95,24.96,13196 +MSFT,2009-09-11 14:44,11,24.95,24.97,24.95,24.97,130931 +MSFT,2009-09-11 14:45,11,24.97,24.98,24.97,24.97,42911 +MSFT,2009-09-11 14:46,11,24.98,24.98,24.97,24.97,47632 +MSFT,2009-09-11 14:47,11,24.98,24.98,24.97,24.97,17386 +MSFT,2009-09-11 14:48,11,24.98,24.98,24.96,24.97,208485 +MSFT,2009-09-11 14:49,11,24.97,24.97,24.95,24.95,109129 +MSFT,2009-09-11 14:50,11,24.96,24.96,24.95,24.96,79482 +MSFT,2009-09-11 14:51,11,24.96,24.96,24.94,24.94,70620 +MSFT,2009-09-11 14:52,11,24.94,24.95,24.94,24.95,26304 +MSFT,2009-09-11 14:53,11,24.95,24.95,24.93,24.94,231073 +MSFT,2009-09-11 14:54,11,24.94,24.95,24.93,24.95,147039 +MSFT,2009-09-11 14:55,11,24.95,24.95,24.94,24.94,104997 +MSFT,2009-09-11 14:56,11,24.94,24.95,24.94,24.95,107249 +MSFT,2009-09-11 14:57,11,24.95,24.95,24.94,24.95,30020 +MSFT,2009-09-11 14:58,11,24.94,24.95,24.94,24.94,83169 +MSFT,2009-09-11 14:59,11,24.95,24.96,24.94,24.96,40175 +MSFT,2009-09-11 15:00,11,24.96,24.96,24.95,24.95,16933 +MSFT,2009-09-11 15:01,11,24.95,24.96,24.95,24.95,23254 +MSFT,2009-09-11 15:02,11,24.96,24.96,24.93,24.94,197891 +MSFT,2009-09-11 15:03,11,24.94,24.94,24.93,24.94,43769 +MSFT,2009-09-11 15:04,11,24.94,24.94,24.9,24.91,423258 +MSFT,2009-09-11 15:05,11,24.9,24.95,24.9,24.95,551182 +MSFT,2009-09-11 15:06,11,24.94,24.95,24.92,24.93,549507 +MSFT,2009-09-11 15:07,11,24.93,24.94,24.92,24.94,776361 +MSFT,2009-09-11 15:08,11,24.94,24.95,24.91,24.91,536827 +MSFT,2009-09-11 15:09,11,24.92,24.94,24.91,24.92,547360 +MSFT,2009-09-11 15:10,11,24.92,24.93,24.91,24.92,425965 +MSFT,2009-09-11 15:11,11,24.91,24.94,24.91,24.92,463248 +MSFT,2009-09-11 15:12,11,24.91,24.92,24.91,24.91,233115 +MSFT,2009-09-11 15:13,11,24.92,24.92,24.89,24.9,707714 +MSFT,2009-09-11 15:14,11,24.9,24.9,24.87,24.9,589299 +MSFT,2009-09-11 15:15,11,24.9,24.91,24.88,24.89,852820 +MSFT,2009-09-11 15:16,11,24.88,24.89,24.87,24.88,83991 +MSFT,2009-09-11 15:17,11,24.88,24.88,24.87,24.88,81700 +MSFT,2009-09-11 15:18,11,24.88,24.91,24.88,24.91,153232 +MSFT,2009-09-11 15:19,11,24.91,24.92,24.88,24.89,659487 +MSFT,2009-09-11 15:20,11,24.88,24.89,24.86,24.88,530453 +MSFT,2009-09-11 15:21,11,24.88,24.88,24.84,24.85,734390 +MSFT,2009-09-11 15:22,11,24.85,24.86,24.83,24.85,807239 +MSFT,2009-09-11 15:23,11,24.85,24.85,24.82,24.83,806542 +MSFT,2009-09-11 15:24,11,24.82,24.85,24.82,24.83,281413 +MSFT,2009-09-11 15:25,11,24.84,24.84,24.81,24.81,234009 +MSFT,2009-09-11 15:26,11,24.81,24.84,24.81,24.83,365416 +MSFT,2009-09-11 15:27,11,24.84,24.85,24.83,24.85,336405 +MSFT,2009-09-11 15:28,11,24.85,24.86,24.84,24.85,255958 +MSFT,2009-09-11 15:29,11,24.84,24.85,24.83,24.85,239209 +MSFT,2009-09-11 15:30,11,24.84,24.85,24.84,24.85,34928 +MSFT,2009-09-11 15:31,11,24.84,24.85,24.83,24.85,191562 +MSFT,2009-09-11 15:32,11,24.85,24.85,24.83,24.84,79791 +MSFT,2009-09-11 15:33,11,24.84,24.84,24.83,24.84,113741 +MSFT,2009-09-11 15:34,11,24.84,24.84,24.83,24.83,131879 +MSFT,2009-09-11 15:35,11,24.84,24.84,24.83,24.84,38502 +MSFT,2009-09-11 15:36,11,24.84,24.85,24.83,24.85,67790 +MSFT,2009-09-11 15:37,11,24.85,24.85,24.83,24.85,281596 +MSFT,2009-09-11 15:38,11,24.85,24.85,24.83,24.85,264344 +MSFT,2009-09-11 15:39,11,24.85,24.85,24.84,24.85,41469 +MSFT,2009-09-11 15:40,11,24.85,24.86,24.84,24.85,237444 +MSFT,2009-09-11 15:41,11,24.86,24.87,24.85,24.87,97030 +MSFT,2009-09-11 15:42,11,24.87,24.89,24.87,24.89,98730 +MSFT,2009-09-11 15:43,11,24.89,24.91,24.89,24.91,149899 +MSFT,2009-09-11 15:44,11,24.91,24.91,24.89,24.89,348999 +MSFT,2009-09-11 15:45,11,24.9,24.9,24.87,24.87,206782 +MSFT,2009-09-11 15:46,11,24.88,24.88,24.87,24.88,20901 +MSFT,2009-09-11 15:47,11,24.88,24.88,24.85,24.86,262063 +MSFT,2009-09-11 15:48,11,24.86,24.86,24.85,24.86,41887 +MSFT,2009-09-11 15:49,11,24.86,24.86,24.84,24.85,201770 +MSFT,2009-09-11 15:50,11,24.85,24.85,24.84,24.85,173433 +MSFT,2009-09-11 15:51,11,24.85,24.86,24.84,24.86,156127 +MSFT,2009-09-11 15:52,11,24.86,24.87,24.84,24.85,275667 +MSFT,2009-09-11 15:53,11,24.84,24.86,24.84,24.86,120018 +MSFT,2009-09-11 15:54,11,24.86,24.86,24.84,24.85,193204 +MSFT,2009-09-11 15:55,11,24.85,24.85,24.84,24.85,211141 +MSFT,2009-09-11 15:56,11,24.84,24.85,24.84,24.85,138558 +MSFT,2009-09-11 15:57,11,24.84,24.85,24.84,24.84,296373 +MSFT,2009-09-11 15:58,11,24.84,24.85,24.84,24.84,714547 +MSFT,2009-09-11 15:59,11,24.84,24.85,24.84,24.85,545419 +MSFT,2009-09-11 16:00,11,24.84,24.86,24.84,24.86,1037420 +MSFT,2009-09-14 09:30,14,24.65,24.69,24.64,24.69,1322156 +MSFT,2009-09-14 09:31,14,24.69,24.76,24.66,24.76,340080 +MSFT,2009-09-14 09:32,14,24.75,24.79,24.75,24.76,532648 +MSFT,2009-09-14 09:33,14,24.76,24.85,24.76,24.84,556598 +MSFT,2009-09-14 09:34,14,24.85,24.92,24.84,24.91,710090 +MSFT,2009-09-14 09:35,14,24.9,24.94,24.87,24.87,448759 +MSFT,2009-09-14 09:36,14,24.87,24.93,24.87,24.91,306942 +MSFT,2009-09-14 09:37,14,24.91,24.93,24.87,24.88,341913 +MSFT,2009-09-14 09:38,14,24.87,24.9,24.85,24.85,452018 +MSFT,2009-09-14 09:39,14,24.85,24.88,24.85,24.86,293970 +MSFT,2009-09-14 09:40,14,24.86,24.89,24.86,24.89,327243 +MSFT,2009-09-14 09:41,14,24.88,24.93,24.88,24.93,492698 +MSFT,2009-09-14 09:42,14,24.93,24.94,24.91,24.93,221004 +MSFT,2009-09-14 09:43,14,24.93,24.95,24.93,24.94,410942 +MSFT,2009-09-14 09:44,14,24.93,24.95,24.92,24.93,294052 +MSFT,2009-09-14 09:45,14,24.94,24.98,24.94,24.96,498052 +MSFT,2009-09-14 09:46,14,24.96,24.97,24.92,24.93,306845 +MSFT,2009-09-14 09:47,14,24.93,24.97,24.92,24.95,330302 +MSFT,2009-09-14 09:48,14,24.95,24.97,24.92,24.92,391693 +MSFT,2009-09-14 09:49,14,24.91,24.93,24.9,24.92,280556 +MSFT,2009-09-14 09:50,14,24.91,24.94,24.88,24.93,602402 +MSFT,2009-09-14 09:51,14,24.94,24.95,24.93,24.94,140516 +MSFT,2009-09-14 09:52,14,24.95,24.95,24.9,24.91,357052 +MSFT,2009-09-14 09:53,14,24.91,24.92,24.89,24.9,481578 +MSFT,2009-09-14 09:54,14,24.9,24.91,24.86,24.9,282464 +MSFT,2009-09-14 09:55,14,24.91,24.91,24.89,24.9,228312 +MSFT,2009-09-14 09:56,14,24.9,24.92,24.89,24.9,137386 +MSFT,2009-09-14 09:57,14,24.91,24.94,24.91,24.94,181683 +MSFT,2009-09-14 09:58,14,24.94,24.95,24.93,24.93,192361 +MSFT,2009-09-14 09:59,14,24.94,24.96,24.93,24.96,150606 +MSFT,2009-09-14 10:00,14,24.96,24.96,24.94,24.95,122988 +MSFT,2009-09-14 10:01,14,24.94,24.96,24.94,24.96,127337 +MSFT,2009-09-14 10:02,14,24.95,24.96,24.93,24.93,204717 +MSFT,2009-09-14 10:03,14,24.94,24.94,24.92,24.94,55614 +MSFT,2009-09-14 10:04,14,24.94,24.94,24.92,24.93,105698 +MSFT,2009-09-14 10:05,14,24.93,24.96,24.92,24.94,195840 +MSFT,2009-09-14 10:06,14,24.93,24.95,24.9,24.9,267984 +MSFT,2009-09-14 10:07,14,24.9,24.94,24.9,24.91,286505 +MSFT,2009-09-14 10:08,14,24.9,24.93,24.9,24.92,183018 +MSFT,2009-09-14 10:09,14,24.93,24.95,24.9,24.94,124300 +MSFT,2009-09-14 10:10,14,24.94,24.95,24.91,24.93,360532 +MSFT,2009-09-14 10:11,14,24.92,24.94,24.91,24.94,235907 +MSFT,2009-09-14 10:12,14,24.94,24.94,24.91,24.93,210941 +MSFT,2009-09-14 10:13,14,24.92,24.94,24.92,24.92,55704 +MSFT,2009-09-14 10:14,14,24.92,24.93,24.9,24.91,184682 +MSFT,2009-09-14 10:15,14,24.9,24.93,24.9,24.92,81270 +MSFT,2009-09-14 10:16,14,24.92,24.95,24.92,24.94,72672 +MSFT,2009-09-14 10:17,14,24.93,24.96,24.93,24.95,292687 +MSFT,2009-09-14 10:18,14,24.96,24.98,24.95,24.96,330473 +MSFT,2009-09-14 10:19,14,24.96,24.98,24.96,24.98,286790 +MSFT,2009-09-14 10:20,14,24.97,24.99,24.97,24.98,188742 +MSFT,2009-09-14 10:21,14,24.98,25,24.97,24.99,564426 +MSFT,2009-09-14 10:22,14,25,25,24.98,24.99,452250 +MSFT,2009-09-14 10:23,14,24.99,25,24.98,24.99,309329 +MSFT,2009-09-14 10:24,14,24.99,25,24.98,24.99,312850 +MSFT,2009-09-14 10:25,14,25,25,24.99,25,256203 +MSFT,2009-09-14 10:26,14,24.99,25,24.99,25,100444 +MSFT,2009-09-14 10:27,14,25,25,24.99,24.99,59486 +MSFT,2009-09-14 10:28,14,25,25,24.98,24.99,150153 +MSFT,2009-09-14 10:29,14,25,25,24.99,24.99,48378 +MSFT,2009-09-14 10:30,14,24.99,25,24.99,24.99,28458 +MSFT,2009-09-14 10:31,14,24.99,25,24.99,25,16994 +MSFT,2009-09-14 10:32,14,24.99,25,24.99,24.99,41804 +MSFT,2009-09-14 10:33,14,25,25,24.99,25,219930 +MSFT,2009-09-14 10:34,14,25,25,24.99,24.99,62074 +MSFT,2009-09-14 10:35,14,25,25,24.99,25,82825 +MSFT,2009-09-14 10:36,14,24.99,25,24.98,24.98,307950 +MSFT,2009-09-14 10:37,14,24.98,24.99,24.98,24.99,42530 +MSFT,2009-09-14 10:38,14,24.98,24.99,24.98,24.99,50410 +MSFT,2009-09-14 10:39,14,24.99,24.99,24.98,24.99,16984 +MSFT,2009-09-14 10:40,14,24.98,24.99,24.98,24.98,36748 +MSFT,2009-09-14 10:41,14,24.98,24.99,24.98,24.99,20426 +MSFT,2009-09-14 10:42,14,24.98,24.99,24.98,24.99,70994 +MSFT,2009-09-14 10:43,14,24.99,25,24.98,25,202133 +MSFT,2009-09-14 10:44,14,25,25,24.99,25,197305 +MSFT,2009-09-14 10:45,14,25,25.02,24.99,25,392552 +MSFT,2009-09-14 10:46,14,25.01,25.02,24.99,25.01,265757 +MSFT,2009-09-14 10:47,14,25.02,25.04,25.01,25.03,164920 +MSFT,2009-09-14 10:48,14,25.03,25.04,25.01,25.01,287220 +MSFT,2009-09-14 10:49,14,25.01,25.03,25.01,25.02,160002 +MSFT,2009-09-14 10:50,14,25.03,25.05,25.02,25.04,224216 +MSFT,2009-09-14 10:51,14,25.04,25.05,25.03,25.03,297039 +MSFT,2009-09-14 10:52,14,25.04,25.05,24.95,25.04,309274 +MSFT,2009-09-14 10:53,14,25.04,25.05,25.03,25.04,231189 +MSFT,2009-09-14 10:54,14,25.04,25.07,25.04,25.06,700183 +MSFT,2009-09-14 10:55,14,25.06,25.09,25.06,25.08,617498 +MSFT,2009-09-14 10:56,14,25.07,25.09,25.07,25.09,342884 +MSFT,2009-09-14 10:57,14,25.09,25.09,25.06,25.06,358781 +MSFT,2009-09-14 10:58,14,25.07,25.07,25.06,25.06,43614 +MSFT,2009-09-14 10:59,14,25.06,25.07,25.03,25.03,1010926 +MSFT,2009-09-14 11:00,14,25.04,25.04,25.02,25.02,108696 +MSFT,2009-09-14 11:01,14,25.02,25.03,25.02,25.03,40884 +MSFT,2009-09-14 11:02,14,25.03,25.04,25.02,25.02,362803 +MSFT,2009-09-14 11:03,14,25.03,25.04,25.02,25.03,94632 +MSFT,2009-09-14 11:04,14,25.03,25.04,25.03,25.03,173386 +MSFT,2009-09-14 11:05,14,25.04,25.04,25,25.03,336441 +MSFT,2009-09-14 11:06,14,25.02,25.03,25.01,25.01,94738 +MSFT,2009-09-14 11:07,14,25.01,25.02,25,25.02,224984 +MSFT,2009-09-14 11:08,14,25.01,25.03,25.01,25.03,111786 +MSFT,2009-09-14 11:09,14,25.03,25.03,25.02,25.03,90920 +MSFT,2009-09-14 11:10,14,25.03,25.03,25.02,25.03,54492 +MSFT,2009-09-14 11:11,14,25.02,25.03,25.02,25.02,25018 +MSFT,2009-09-14 11:12,14,25.02,25.02,25,25,231306 +MSFT,2009-09-14 11:13,14,25,25.01,25,25,20230 +MSFT,2009-09-14 11:14,14,25,25.02,25,25.01,123276 +MSFT,2009-09-14 11:15,14,25.02,25.03,25.01,25.03,87296 +MSFT,2009-09-14 11:16,14,25.03,25.03,25.02,25.03,81286 +MSFT,2009-09-14 11:17,14,25.02,25.03,25.02,25.03,65168 +MSFT,2009-09-14 11:18,14,25.03,25.04,25.02,25.03,649508 +MSFT,2009-09-14 11:19,14,25.03,25.03,25.02,25.02,64636 +MSFT,2009-09-14 11:20,14,25.03,25.05,25.02,25.04,163234 +MSFT,2009-09-14 11:21,14,25.05,25.06,25.04,25.05,188456 +MSFT,2009-09-14 11:22,14,25.05,25.05,25.02,25.02,96144 +MSFT,2009-09-14 11:23,14,25.02,25.03,25.02,25.02,47076 +MSFT,2009-09-14 11:24,14,25.02,25.02,25,25.01,439264 +MSFT,2009-09-14 11:25,14,25,25.02,25,25.02,244232 +MSFT,2009-09-14 11:26,14,25.02,25.03,25.01,25.03,82915 +MSFT,2009-09-14 11:27,14,25.02,25.03,25.02,25.03,24508 +MSFT,2009-09-14 11:28,14,25.03,25.03,25.02,25.02,76296 +MSFT,2009-09-14 11:29,14,25.02,25.04,25.01,25.01,182570 +MSFT,2009-09-14 11:30,14,25.02,25.02,25.01,25.02,94292 +MSFT,2009-09-14 11:31,14,25.01,25.02,25.01,25.02,9602 +MSFT,2009-09-14 11:32,14,25.01,25.02,25.01,25.02,14744 +MSFT,2009-09-14 11:33,14,25.01,25.02,25,25,88153 +MSFT,2009-09-14 11:34,14,25,25.01,25,25,13040 +MSFT,2009-09-14 11:35,14,25.01,25.01,25,25,287218 +MSFT,2009-09-14 11:36,14,25,25.01,24.99,24.99,80564 +MSFT,2009-09-14 11:37,14,24.99,25,24.98,24.99,173068 +MSFT,2009-09-14 11:38,14,24.98,24.99,24.98,24.99,46330 +MSFT,2009-09-14 11:39,14,24.99,24.99,24.98,24.98,16036 +MSFT,2009-09-14 11:40,14,24.98,24.99,24.96,24.96,156898 +MSFT,2009-09-14 11:41,14,24.97,24.98,24.96,24.98,209874 +MSFT,2009-09-14 11:42,14,24.98,24.99,24.97,24.98,117262 +MSFT,2009-09-14 11:43,14,24.97,24.98,24.97,24.97,30002 +MSFT,2009-09-14 11:44,14,24.98,24.98,24.97,24.98,13402 +MSFT,2009-09-14 11:45,14,24.97,24.98,24.97,24.98,83734 +MSFT,2009-09-14 11:46,14,24.98,24.98,24.97,24.98,10412 +MSFT,2009-09-14 11:47,14,24.97,24.99,24.97,24.97,215123 +MSFT,2009-09-14 11:48,14,24.98,24.98,24.96,24.96,193700 +MSFT,2009-09-14 11:49,14,24.96,24.97,24.96,24.97,59826 +MSFT,2009-09-14 11:50,14,24.97,24.99,24.96,24.97,341628 +MSFT,2009-09-14 11:51,14,24.97,24.97,24.94,24.96,319006 +MSFT,2009-09-14 11:52,14,24.96,24.97,24.95,24.97,58396 +MSFT,2009-09-14 11:53,14,24.97,24.98,24.97,24.98,81004 +MSFT,2009-09-14 11:54,14,24.97,24.98,24.97,24.98,7640 +MSFT,2009-09-14 11:55,14,24.98,24.98,24.97,24.98,20618 +MSFT,2009-09-14 11:56,14,24.97,24.98,24.97,24.98,12492 +MSFT,2009-09-14 11:57,14,24.97,24.98,24.95,24.95,190522 +MSFT,2009-09-14 11:58,14,24.96,24.97,24.95,24.96,174486 +MSFT,2009-09-14 11:59,14,24.95,24.98,24.95,24.97,228134 +MSFT,2009-09-14 12:00,14,24.98,24.98,24.95,24.97,51742 +MSFT,2009-09-14 12:01,14,24.97,24.98,24.97,24.97,34802 +MSFT,2009-09-14 12:02,14,24.97,24.98,24.97,24.98,28992 +MSFT,2009-09-14 12:03,14,24.98,24.98,24.97,24.98,89466 +MSFT,2009-09-14 12:04,14,24.98,24.98,24.97,24.98,21756 +MSFT,2009-09-14 12:05,14,24.97,24.98,24.97,24.98,52316 +MSFT,2009-09-14 12:06,14,24.97,24.99,24.97,24.99,85766 +MSFT,2009-09-14 12:07,14,24.99,25,24.98,24.99,86812 +MSFT,2009-09-14 12:08,14,25,25,24.99,25,122138 +MSFT,2009-09-14 12:09,14,24.99,25,24.97,24.97,202850 +MSFT,2009-09-14 12:10,14,24.97,24.98,24.97,24.98,67920 +MSFT,2009-09-14 12:11,14,24.97,24.98,24.97,24.98,46390 +MSFT,2009-09-14 12:12,14,24.98,24.98,24.97,24.97,21448 +MSFT,2009-09-14 12:13,14,24.98,24.98,24.97,24.98,51032 +MSFT,2009-09-14 12:14,14,24.98,24.98,24.97,24.98,20942 +MSFT,2009-09-14 12:15,14,24.98,24.98,24.97,24.98,50778 +MSFT,2009-09-14 12:16,14,24.98,25,24.97,25,209138 +MSFT,2009-09-14 12:17,14,25,25,24.99,24.99,32502 +MSFT,2009-09-14 12:18,14,25,25,24.99,24.99,64250 +MSFT,2009-09-14 12:19,14,24.99,25,24.97,24.97,155590 +MSFT,2009-09-14 12:20,14,24.98,24.98,24.97,24.97,20966 +MSFT,2009-09-14 12:21,14,24.97,24.98,24.97,24.98,28072 +MSFT,2009-09-14 12:22,14,24.98,24.98,24.97,24.98,44198 +MSFT,2009-09-14 12:23,14,24.98,25,24.97,24.98,234306 +MSFT,2009-09-14 12:24,14,24.98,24.99,24.98,24.98,36400 +MSFT,2009-09-14 12:25,14,24.98,24.99,24.98,24.98,18500 +MSFT,2009-09-14 12:26,14,24.98,24.99,24.98,24.99,17202 +MSFT,2009-09-14 12:27,14,24.99,25,24.98,25,145050 +MSFT,2009-09-14 12:28,14,24.99,25,24.99,24.99,20120 +MSFT,2009-09-14 12:29,14,24.99,25,24.99,24.99,23408 +MSFT,2009-09-14 12:30,14,24.99,25,24.97,24.97,134193 +MSFT,2009-09-14 12:31,14,24.97,24.99,24.97,24.99,70673 +MSFT,2009-09-14 12:32,14,24.99,24.99,24.98,24.98,26306 +MSFT,2009-09-14 12:33,14,24.98,24.99,24.98,24.99,150722 +MSFT,2009-09-14 12:34,14,24.99,24.99,24.98,24.99,9990 +MSFT,2009-09-14 12:35,14,24.99,25,24.98,24.99,92242 +MSFT,2009-09-14 12:36,14,24.99,25,24.99,24.99,14740 +MSFT,2009-09-14 12:37,14,24.99,25,24.98,24.98,102948 +MSFT,2009-09-14 12:38,14,24.98,24.99,24.98,24.98,21532 +MSFT,2009-09-14 12:39,14,24.98,24.99,24.98,24.98,19110 +MSFT,2009-09-14 12:40,14,24.98,24.99,24.98,24.98,19698 +MSFT,2009-09-14 12:41,14,24.98,24.99,24.98,24.99,32795 +MSFT,2009-09-14 12:42,14,24.98,24.99,24.98,24.98,37538 +MSFT,2009-09-14 12:43,14,24.99,24.99,24.98,24.98,25462 +MSFT,2009-09-14 12:44,14,24.99,24.99,24.98,24.99,42946 +MSFT,2009-09-14 12:45,14,24.99,24.99,24.98,24.98,23198 +MSFT,2009-09-14 12:46,14,24.98,24.99,24.98,24.98,71872 +MSFT,2009-09-14 12:47,14,24.99,24.99,24.97,24.97,260606 +MSFT,2009-09-14 12:48,14,24.96,24.98,24.95,24.96,531190 +MSFT,2009-09-14 12:49,14,24.96,24.97,24.96,24.97,72836 +MSFT,2009-09-14 12:50,14,24.97,24.97,24.96,24.96,14286 +MSFT,2009-09-14 12:51,14,24.97,24.97,24.96,24.96,52480 +MSFT,2009-09-14 12:52,14,24.96,24.97,24.95,24.96,215344 +MSFT,2009-09-14 12:53,14,24.97,24.97,24.96,24.96,33964 +MSFT,2009-09-14 12:54,14,24.97,24.98,24.96,24.98,45530 +MSFT,2009-09-14 12:55,14,24.97,24.98,24.97,24.97,51118 +MSFT,2009-09-14 12:56,14,24.98,24.98,24.97,24.97,40260 +MSFT,2009-09-14 12:57,14,24.98,24.99,24.97,24.98,116940 +MSFT,2009-09-14 12:58,14,24.99,24.99,24.98,24.98,31080 +MSFT,2009-09-14 12:59,14,24.99,24.99,24.98,24.98,16768 +MSFT,2009-09-14 13:00,14,24.98,24.99,24.98,24.99,27368 +MSFT,2009-09-14 13:01,14,24.99,24.99,24.97,24.97,125390 +MSFT,2009-09-14 13:02,14,24.98,24.98,24.96,24.97,60312 +MSFT,2009-09-14 13:03,14,24.97,24.97,24.96,24.96,35836 +MSFT,2009-09-14 13:04,14,24.97,24.97,24.96,24.97,67906 +MSFT,2009-09-14 13:05,14,24.96,24.97,24.96,24.96,18176 +MSFT,2009-09-14 13:06,14,24.97,24.97,24.96,24.96,88786 +MSFT,2009-09-14 13:07,14,24.97,24.97,24.96,24.96,38882 +MSFT,2009-09-14 13:08,14,24.97,24.97,24.96,24.96,24452 +MSFT,2009-09-14 13:09,14,24.97,24.97,24.96,24.96,15214 +MSFT,2009-09-14 13:10,14,24.97,24.97,24.96,24.96,71088 +MSFT,2009-09-14 13:11,14,24.97,24.97,24.96,24.96,33942 +MSFT,2009-09-14 13:12,14,24.97,24.97,24.96,24.96,67136 +MSFT,2009-09-14 13:13,14,24.97,24.97,24.96,24.96,43600 +MSFT,2009-09-14 13:14,14,24.97,24.97,24.96,24.96,94510 +MSFT,2009-09-14 13:15,14,24.97,24.97,24.95,24.96,62934 +MSFT,2009-09-14 13:16,14,24.96,24.96,24.95,24.95,30226 +MSFT,2009-09-14 13:17,14,24.96,24.96,24.95,24.96,9774 +MSFT,2009-09-14 13:18,14,24.96,24.96,24.95,24.96,56256 +MSFT,2009-09-14 13:19,14,24.96,24.96,24.95,24.95,59686 +MSFT,2009-09-14 13:20,14,24.95,24.96,24.95,24.95,12382 +MSFT,2009-09-14 13:21,14,24.96,24.96,24.95,24.95,27530 +MSFT,2009-09-14 13:22,14,24.96,24.96,24.95,24.95,24512 +MSFT,2009-09-14 13:23,14,24.96,24.96,24.95,24.96,14678 +MSFT,2009-09-14 13:24,14,24.96,24.96,24.95,24.95,18784 +MSFT,2009-09-14 13:25,14,24.96,24.96,24.95,24.95,70952 +MSFT,2009-09-14 13:26,14,24.96,24.96,24.95,24.96,29644 +MSFT,2009-09-14 13:27,14,24.96,24.97,24.95,24.97,61158 +MSFT,2009-09-14 13:28,14,24.97,24.98,24.96,24.98,63216 +MSFT,2009-09-14 13:29,14,24.98,24.98,24.97,24.98,14854 +MSFT,2009-09-14 13:30,14,24.97,24.98,24.97,24.97,18294 +MSFT,2009-09-14 13:31,14,24.98,24.98,24.97,24.97,19502 +MSFT,2009-09-14 13:32,14,24.98,24.98,24.97,24.97,17273 +MSFT,2009-09-14 13:33,14,24.98,25,24.97,24.99,206789 +MSFT,2009-09-14 13:34,14,24.99,25,24.99,25,122106 +MSFT,2009-09-14 13:35,14,25,25,24.98,24.99,160226 +MSFT,2009-09-14 13:36,14,24.99,25,24.97,24.98,441204 +MSFT,2009-09-14 13:37,14,24.98,25,24.97,25,813763 +MSFT,2009-09-14 13:38,14,24.99,25.01,24.98,24.98,300688 +MSFT,2009-09-14 13:39,14,24.99,25.02,24.99,25.01,171758 +MSFT,2009-09-14 13:40,14,25.02,25.02,25.01,25.02,55562 +MSFT,2009-09-14 13:41,14,25.02,25.02,25.01,25.01,21882 +MSFT,2009-09-14 13:42,14,25.02,25.02,25.01,25.02,15356 +MSFT,2009-09-14 13:43,14,25.02,25.02,25.01,25.01,16182 +MSFT,2009-09-14 13:44,14,25.01,25.02,25.01,25.02,17884 +MSFT,2009-09-14 13:45,14,25.02,25.02,25.01,25.01,63938 +MSFT,2009-09-14 13:46,14,25.02,25.02,25.01,25.02,16886 +MSFT,2009-09-14 13:47,14,25.02,25.02,25.01,25.02,16016 +MSFT,2009-09-14 13:48,14,25.02,25.02,25.01,25.01,198674 +MSFT,2009-09-14 13:49,14,25.02,25.02,25.01,25.01,22322 +MSFT,2009-09-14 13:50,14,25.01,25.02,25,25,133027 +MSFT,2009-09-14 13:51,14,25,25.02,25,25.02,117866 +MSFT,2009-09-14 13:52,14,25.03,25.03,25.01,25.03,39414 +MSFT,2009-09-14 13:53,14,25.03,25.03,25.01,25.02,76188 +MSFT,2009-09-14 13:54,14,25.02,25.03,25,25.01,266123 +MSFT,2009-09-14 13:55,14,25.01,25.01,24.99,25.01,147594 +MSFT,2009-09-14 13:56,14,25.01,25.02,25,25.01,62874 +MSFT,2009-09-14 13:57,14,25.02,25.02,25.01,25.01,43562 +MSFT,2009-09-14 13:58,14,25.02,25.02,25,25.01,260082 +MSFT,2009-09-14 13:59,14,25.01,25.02,25,25.01,161269 +MSFT,2009-09-14 14:00,14,25.01,25.02,25,25,112830 +MSFT,2009-09-14 14:01,14,25.01,25.01,24.99,24.99,93440 +MSFT,2009-09-14 14:02,14,25,25,24.99,25,29400 +MSFT,2009-09-14 14:03,14,25,25,24.99,24.99,31590 +MSFT,2009-09-14 14:04,14,25,25,24.99,24.99,110896 +MSFT,2009-09-14 14:05,14,25,25,24.98,25,237996 +MSFT,2009-09-14 14:06,14,25,25.01,25,25,93292 +MSFT,2009-09-14 14:07,14,25.01,25.01,25,25,61310 +MSFT,2009-09-14 14:08,14,25.01,25.01,25,25,31558 +MSFT,2009-09-14 14:09,14,25,25,24.98,24.99,99472 +MSFT,2009-09-14 14:10,14,24.99,24.99,24.98,24.98,49582 +MSFT,2009-09-14 14:11,14,24.99,24.99,24.98,24.98,19426 +MSFT,2009-09-14 14:12,14,24.99,24.99,24.98,24.98,39330 +MSFT,2009-09-14 14:13,14,24.99,24.99,24.98,24.98,17542 +MSFT,2009-09-14 14:14,14,24.99,24.99,24.98,24.99,21596 +MSFT,2009-09-14 14:15,14,24.99,24.99,24.98,24.99,10586 +MSFT,2009-09-14 14:16,14,24.99,24.99,24.98,24.98,31002 +MSFT,2009-09-14 14:17,14,24.98,24.99,24.98,24.99,47130 +MSFT,2009-09-14 14:18,14,24.99,24.99,24.98,24.98,155046 +MSFT,2009-09-14 14:19,14,24.99,24.99,24.97,24.98,60438 +MSFT,2009-09-14 14:20,14,24.98,24.98,24.97,24.97,18024 +MSFT,2009-09-14 14:21,14,24.98,24.98,24.97,24.97,30502 +MSFT,2009-09-14 14:22,14,24.98,24.98,24.97,24.97,45624 +MSFT,2009-09-14 14:23,14,24.98,24.98,24.97,24.98,40000 +MSFT,2009-09-14 14:24,14,24.98,24.98,24.97,24.97,24690 +MSFT,2009-09-14 14:25,14,24.98,24.98,24.97,24.98,15070 +MSFT,2009-09-14 14:26,14,24.98,24.98,24.97,24.97,55554 +MSFT,2009-09-14 14:27,14,24.98,25.03,24.98,25.02,526734 +MSFT,2009-09-14 14:28,14,25.03,25.05,25.02,25.05,242779 +MSFT,2009-09-14 14:29,14,25.05,25.05,25.02,25.03,297334 +MSFT,2009-09-14 14:30,14,25.03,25.05,25.02,25.03,235944 +MSFT,2009-09-14 14:31,14,25.04,25.04,25.01,25.02,270664 +MSFT,2009-09-14 14:32,14,25.02,25.02,25.01,25.01,62126 +MSFT,2009-09-14 14:33,14,25.02,25.02,25.01,25.02,195714 +MSFT,2009-09-14 14:34,14,25.02,25.04,25.01,25.04,254506 +MSFT,2009-09-14 14:35,14,25.04,25.04,25.01,25.01,171996 +MSFT,2009-09-14 14:36,14,25.02,25.02,25.01,25.02,130238 +MSFT,2009-09-14 14:37,14,25.02,25.02,25.01,25.02,25764 +MSFT,2009-09-14 14:38,14,25.02,25.03,25.01,25.02,162084 +MSFT,2009-09-14 14:39,14,25.03,25.06,25.02,25.05,476762 +MSFT,2009-09-14 14:40,14,25.06,25.07,25.05,25.07,288710 +MSFT,2009-09-14 14:41,14,25.08,25.08,25.07,25.07,2200 +MSFT,2009-09-14 15:42,14,25.02,25.02,25.01,25.02,246153 +MSFT,2009-09-14 15:43,14,25.02,25.02,25.01,25.01,414454 +MSFT,2009-09-14 15:44,14,25.02,25.02,25.01,25.02,365752 +MSFT,2009-09-14 15:45,14,25.02,25.02,25.01,25.02,51058 +MSFT,2009-09-14 15:46,14,25.02,25.02,25.01,25.01,100274 +MSFT,2009-09-14 15:47,14,25.02,25.02,25.01,25.01,141832 +MSFT,2009-09-14 15:48,14,25.02,25.02,25.01,25.01,486694 +MSFT,2009-09-14 15:49,14,25.02,25.02,25.01,25.01,103708 +MSFT,2009-09-14 15:50,14,25.02,25.05,25.01,25.05,1613347 +MSFT,2009-09-14 15:51,14,25.05,25.06,25.04,25.05,781626 +MSFT,2009-09-14 15:52,14,25.05,25.06,25.04,25.05,844812 +MSFT,2009-09-14 15:53,14,25.05,25.05,25.02,25.03,586168 +MSFT,2009-09-14 15:54,14,25.03,25.04,25.02,25.04,341999 +MSFT,2009-09-14 15:55,14,25.03,25.04,25.02,25.03,521444 +MSFT,2009-09-14 15:56,14,25.03,25.03,25.02,25.03,355628 +MSFT,2009-09-14 15:57,14,25.02,25.03,25.02,25.03,254108 +MSFT,2009-09-14 15:58,14,25.03,25.03,25.02,25.02,553030 +MSFT,2009-09-14 15:59,14,25.02,25.03,24.99,25,2968934 +MSFT,2009-09-14 16:00,14,25,25,24.99,25,9574088 +MSFT,2009-09-15 09:30,15,24.97,25,24.9,24.91,2013276 +MSFT,2009-09-15 09:31,15,24.91,24.91,24.88,24.88,291996 +MSFT,2009-09-15 09:32,15,24.88,24.92,24.86,24.92,208456 +MSFT,2009-09-15 09:33,15,24.92,25.02,24.92,25.01,554989 +MSFT,2009-09-15 09:34,15,25.01,25.05,25,25.03,404952 +MSFT,2009-09-15 09:35,15,25.03,25.05,25,25.05,467524 +MSFT,2009-09-15 09:36,15,25.04,25.08,25.04,25.07,280764 +MSFT,2009-09-15 09:37,15,25.07,25.07,25.04,25.06,195060 +MSFT,2009-09-15 09:38,15,25.07,25.1,25.06,25.09,327926 +MSFT,2009-09-15 09:39,15,25.09,25.15,25.09,25.14,543274 +MSFT,2009-09-15 09:40,15,25.14,25.15,25.12,25.13,441326 +MSFT,2009-09-15 09:41,15,25.13,25.13,25.1,25.1,186398 +MSFT,2009-09-15 09:42,15,25.1,25.13,25.08,25.12,359794 +MSFT,2009-09-15 09:43,15,25.12,25.14,25.1,25.11,193699 +MSFT,2009-09-15 09:44,15,25.13,25.15,25.11,25.14,278821 +MSFT,2009-09-15 09:45,15,25.13,25.15,25.12,25.12,167012 +MSFT,2009-09-15 09:46,15,25.12,25.13,25.09,25.1,119332 +MSFT,2009-09-15 09:47,15,25.09,25.12,25.07,25.07,195812 +MSFT,2009-09-15 09:48,15,25.07,25.1,25.07,25.08,162381 +MSFT,2009-09-15 09:49,15,25.08,25.09,25.06,25.07,219258 +MSFT,2009-09-15 09:50,15,25.08,25.08,25.04,25.05,165425 +MSFT,2009-09-15 09:51,15,25.05,25.06,25.05,25.06,128152 +MSFT,2009-09-15 09:52,15,25.05,25.06,25.04,25.05,234425 +MSFT,2009-09-15 09:53,15,25.05,25.05,25.02,25.03,169632 +MSFT,2009-09-15 09:54,15,25.03,25.04,25.02,25.03,197182 +MSFT,2009-09-15 09:55,15,25.04,25.04,24.99,25,307947 +MSFT,2009-09-15 09:56,15,25,25.02,25,25.02,89254 +MSFT,2009-09-15 09:57,15,25.01,25.02,25,25.01,197815 +MSFT,2009-09-15 09:58,15,25.02,25.04,25.02,25.03,220126 +MSFT,2009-09-15 09:59,15,25.03,25.06,25.03,25.05,232302 +MSFT,2009-09-15 10:00,15,25.06,25.06,25.04,25.06,191585 +MSFT,2009-09-15 10:01,15,25.06,25.07,25.04,25.05,168800 +MSFT,2009-09-15 10:02,15,25.05,25.06,24.99,25,291779 +MSFT,2009-09-15 10:03,15,24.99,25.03,24.97,25.02,376931 +MSFT,2009-09-15 10:04,15,25.02,25.05,25.01,25.02,375762 +MSFT,2009-09-15 10:05,15,25.02,25.06,25.01,25.05,294974 +MSFT,2009-09-15 10:06,15,25.04,25.05,25.03,25.05,99014 +MSFT,2009-09-15 10:07,15,25.05,25.06,25.03,25.03,83238 +MSFT,2009-09-15 10:08,15,25.03,25.06,25.02,25.06,89897 +MSFT,2009-09-15 10:09,15,25.06,25.08,25.05,25.08,121733 +MSFT,2009-09-15 10:10,15,25.08,25.08,25.06,25.07,129806 +MSFT,2009-09-15 10:11,15,25.06,25.07,25.06,25.07,42924 +MSFT,2009-09-15 10:12,15,25.06,25.07,25.06,25.07,109118 +MSFT,2009-09-15 10:13,15,25.07,25.07,25.04,25.04,91084 +MSFT,2009-09-15 10:14,15,25.05,25.05,25,25.01,371337 +MSFT,2009-09-15 10:15,15,25.01,25.03,24.99,25.01,283324 +MSFT,2009-09-15 10:16,15,25.01,25.02,25,25,491370 +MSFT,2009-09-15 10:17,15,25,25.04,25,25.03,150441 +MSFT,2009-09-15 10:18,15,25.03,25.05,25.02,25.04,117350 +MSFT,2009-09-15 10:19,15,25.05,25.06,25.04,25.06,102857 +MSFT,2009-09-15 10:20,15,25.05,25.06,25.03,25.05,223065 +MSFT,2009-09-15 10:21,15,25.05,25.06,25.03,25.05,256041 +MSFT,2009-09-15 10:22,15,25.06,25.06,25.03,25.04,194059 +MSFT,2009-09-15 10:23,15,25.04,25.06,25.03,25.05,85472 +MSFT,2009-09-15 10:24,15,25.05,25.06,25.03,25.03,64090 +MSFT,2009-09-15 10:25,15,25.03,25.06,25.03,25.05,340160 +MSFT,2009-09-15 10:26,15,25.04,25.07,25.03,25.06,197258 +MSFT,2009-09-15 10:27,15,25.07,25.07,25.03,25.03,194738 +MSFT,2009-09-15 10:28,15,25.04,25.07,25.03,25.06,164440 +MSFT,2009-09-15 10:29,15,25.06,25.08,25.06,25.07,340021 +MSFT,2009-09-15 10:30,15,25.08,25.11,25.07,25.1,352022 +MSFT,2009-09-15 10:31,15,25.11,25.12,25.11,25.11,259674 +MSFT,2009-09-15 10:32,15,25.11,25.13,25.1,25.12,347656 +MSFT,2009-09-15 10:33,15,25.11,25.12,25.11,25.12,34014 +MSFT,2009-09-15 10:34,15,25.11,25.12,25.1,25.12,167836 +MSFT,2009-09-15 10:35,15,25.11,25.12,25.11,25.12,52454 +MSFT,2009-09-15 10:36,15,25.12,25.12,25.11,25.11,108733 +MSFT,2009-09-15 10:37,15,25.11,25.12,25.11,25.11,102558 +MSFT,2009-09-15 10:38,15,25.12,25.12,25.11,25.12,98754 +MSFT,2009-09-15 10:39,15,25.12,25.12,25.1,25.1,129879 +MSFT,2009-09-15 10:40,15,25.1,25.11,25.1,25.11,35776 +MSFT,2009-09-15 10:41,15,25.11,25.11,25.1,25.11,145088 +MSFT,2009-09-15 10:42,15,25.11,25.12,25.1,25.11,284396 +MSFT,2009-09-15 10:43,15,25.12,25.13,25.11,25.12,210532 +MSFT,2009-09-15 10:44,15,25.12,25.13,25.11,25.13,185674 +MSFT,2009-09-15 10:45,15,25.13,25.14,25.12,25.14,244312 +MSFT,2009-09-15 10:46,15,25.13,25.13,25.12,25.12,47424 +MSFT,2009-09-15 10:47,15,25.12,25.13,25.1,25.11,214802 +MSFT,2009-09-15 10:48,15,25.11,25.11,25.08,25.08,177343 +MSFT,2009-09-15 10:49,15,25.08,25.09,25.07,25.08,80942 +MSFT,2009-09-15 10:50,15,25.08,25.08,25.07,25.07,80258 +MSFT,2009-09-15 10:51,15,25.07,25.08,25.07,25.07,77608 +MSFT,2009-09-15 10:52,15,25.08,25.08,25.06,25.07,55320 +MSFT,2009-09-15 10:53,15,25.06,25.07,25.06,25.06,95570 +MSFT,2009-09-15 10:54,15,25.06,25.07,25.06,25.07,120722 +MSFT,2009-09-15 10:55,15,25.06,25.07,25.06,25.07,48894 +MSFT,2009-09-15 10:56,15,25.07,25.07,25.06,25.06,88232 +MSFT,2009-09-15 10:57,15,25.06,25.07,25.06,25.06,40726 +MSFT,2009-09-15 10:58,15,25.06,25.15,25.06,25.14,1212585 +MSFT,2009-09-15 10:59,15,25.13,25.14,25.09,25.09,1355127 +MSFT,2009-09-15 11:00,15,25.1,25.1,25.08,25.08,198522 +MSFT,2009-09-15 11:01,15,25.08,25.09,25.06,25.06,125976 +MSFT,2009-09-15 11:02,15,25.07,25.07,25.06,25.07,117380 +MSFT,2009-09-15 11:03,15,25.07,25.07,25.05,25.06,272061 +MSFT,2009-09-15 11:04,15,25.05,25.07,25.05,25.05,195724 +MSFT,2009-09-15 11:05,15,25.05,25.06,25.04,25.05,136970 +MSFT,2009-09-15 11:06,15,25.05,25.06,25.03,25.06,168932 +MSFT,2009-09-15 11:07,15,25.05,25.06,25.05,25.06,82078 +MSFT,2009-09-15 11:08,15,25.06,25.07,25.05,25.07,59220 +MSFT,2009-09-15 11:09,15,25.06,25.09,25.04,25.08,374539 +MSFT,2009-09-15 11:10,15,25.08,25.1,25.08,25.08,231260 +MSFT,2009-09-15 11:11,15,25.09,25.09,25.08,25.08,71428 +MSFT,2009-09-15 11:12,15,25.08,25.09,25.08,25.08,35960 +MSFT,2009-09-15 11:13,15,25.08,25.09,25.08,25.09,17168 +MSFT,2009-09-15 11:14,15,25.08,25.09,25.05,25.06,119938 +MSFT,2009-09-15 11:15,15,25.05,25.06,25.02,25.02,182951 +MSFT,2009-09-15 11:16,15,25.02,25.03,25.02,25.02,44916 +MSFT,2009-09-15 11:17,15,25.03,25.05,25.02,25.04,250230 +MSFT,2009-09-15 11:18,15,25.04,25.05,25.02,25.02,85702 +MSFT,2009-09-15 11:19,15,25.03,25.04,25.02,25.04,36304 +MSFT,2009-09-15 11:20,15,25.03,25.05,25.03,25.05,59668 +MSFT,2009-09-15 11:21,15,25.05,25.06,25.03,25.03,140558 +MSFT,2009-09-15 11:22,15,25.04,25.04,25.03,25.04,35218 +MSFT,2009-09-15 11:23,15,25.04,25.05,25.02,25.04,206714 +MSFT,2009-09-15 11:24,15,25.05,25.06,25.04,25.06,146936 +MSFT,2009-09-15 11:25,15,25.06,25.07,25.05,25.07,64192 +MSFT,2009-09-15 11:26,15,25.07,25.07,25.04,25.05,145924 +MSFT,2009-09-15 11:27,15,25.04,25.07,25.04,25.07,193666 +MSFT,2009-09-15 11:28,15,25.05,25.06,25.04,25.06,98300 +MSFT,2009-09-15 11:29,15,25.06,25.06,25.04,25.05,91428 +MSFT,2009-09-15 11:30,15,25.05,25.07,25.04,25.04,145196 +MSFT,2009-09-15 11:31,15,25.04,25.05,25.04,25.05,18910 +MSFT,2009-09-15 11:32,15,25.04,25.05,25.02,25.03,127074 +MSFT,2009-09-15 11:33,15,25.03,25.05,25.02,25.05,180406 +MSFT,2009-09-15 11:34,15,25.05,25.06,25.02,25.03,609686 +MSFT,2009-09-15 11:35,15,25.04,25.07,25.03,25.05,240044 +MSFT,2009-09-15 11:36,15,25.05,25.06,25.04,25.05,83831 +MSFT,2009-09-15 11:37,15,25.06,25.08,25.05,25.07,138565 +MSFT,2009-09-15 11:38,15,25.07,25.1,25.06,25.1,589699 +MSFT,2009-09-15 11:39,15,25.1,25.1,25.09,25.09,154396 +MSFT,2009-09-15 11:40,15,25.09,25.1,25.09,25.1,42276 +MSFT,2009-09-15 11:41,15,25.09,25.1,25.08,25.09,59662 +MSFT,2009-09-15 11:42,15,25.09,25.09,25.05,25.09,181660 +MSFT,2009-09-15 11:43,15,25.09,25.11,25.09,25.11,198256 +MSFT,2009-09-15 11:44,15,25.11,25.12,25.1,25.11,258401 +MSFT,2009-09-15 11:45,15,25.12,25.13,25.11,25.13,172424 +MSFT,2009-09-15 11:46,15,25.13,25.14,25.12,25.13,198754 +MSFT,2009-09-15 11:47,15,25.12,25.13,25.1,25.11,438732 +MSFT,2009-09-15 11:48,15,25.11,25.13,25.1,25.13,294526 +MSFT,2009-09-15 11:49,15,25.12,25.14,25.12,25.13,102584 +MSFT,2009-09-15 11:50,15,25.14,25.15,25.13,25.13,219548 +MSFT,2009-09-15 11:51,15,25.14,25.14,25.12,25.13,151302 +MSFT,2009-09-15 11:52,15,25.13,25.13,25.12,25.12,45594 +MSFT,2009-09-15 11:53,15,25.12,25.13,25.11,25.11,86962 +MSFT,2009-09-15 11:54,15,25.12,25.12,25.11,25.11,35940 +MSFT,2009-09-15 11:55,15,25.11,25.12,25.11,25.11,98384 +MSFT,2009-09-15 11:56,15,25.11,25.14,25.1,25.13,425710 +MSFT,2009-09-15 11:57,15,25.14,25.15,25.11,25.13,663405 +MSFT,2009-09-15 11:58,15,25.13,25.13,25.11,25.11,212529 +MSFT,2009-09-15 11:59,15,25.12,25.12,25.11,25.12,36463 +MSFT,2009-09-15 12:00,15,25.12,25.13,25.11,25.12,255800 +MSFT,2009-09-15 12:01,15,25.13,25.13,25.1,25.1,95780 +MSFT,2009-09-15 12:02,15,25.11,25.13,25.1,25.13,248251 +MSFT,2009-09-15 12:03,15,25.13,25.13,25.12,25.13,19302 +MSFT,2009-09-15 12:04,15,25.13,25.14,25.12,25.14,120502 +MSFT,2009-09-15 12:05,15,25.14,25.14,25.11,25.12,89453 +MSFT,2009-09-15 12:06,15,25.11,25.12,25.1,25.1,44262 +MSFT,2009-09-15 12:07,15,25.1,25.13,25.1,25.1,158205 +MSFT,2009-09-15 12:08,15,25.1,25.14,25.1,25.12,235606 +MSFT,2009-09-15 12:09,15,25.13,25.13,25.1,25.1,111427 +MSFT,2009-09-15 12:10,15,25.1,25.11,25.1,25.11,17156 +MSFT,2009-09-15 12:11,15,25.1,25.11,25.1,25.11,78192 +MSFT,2009-09-15 12:12,15,25.11,25.11,25.1,25.1,79826 +MSFT,2009-09-15 12:13,15,25.1,25.11,25.1,25.1,144642 +MSFT,2009-09-15 12:14,15,25.1,25.11,25.1,25.1,123992 +MSFT,2009-09-15 12:15,15,25.11,25.13,25.1,25.12,287434 +MSFT,2009-09-15 12:16,15,25.13,25.13,25.1,25.11,946682 +MSFT,2009-09-15 12:17,15,25.12,25.12,25.1,25.1,205594 +MSFT,2009-09-15 12:18,15,25.1,25.12,25.1,25.11,239392 +MSFT,2009-09-15 12:19,15,25.1,25.11,25.08,25.08,126440 +MSFT,2009-09-15 12:20,15,25.08,25.09,25.08,25.08,13946 +MSFT,2009-09-15 12:21,15,25.08,25.09,25.07,25.07,200764 +MSFT,2009-09-15 12:22,15,25.08,25.08,25.07,25.07,191620 +MSFT,2009-09-15 12:23,15,25.07,25.08,25.07,25.07,45396 +MSFT,2009-09-15 12:24,15,25.07,25.08,25.07,25.07,305850 +MSFT,2009-09-15 12:25,15,25.07,25.08,25.07,25.07,250342 +MSFT,2009-09-15 12:26,15,25.08,25.08,25.07,25.08,16514 +MSFT,2009-09-15 12:27,15,25.07,25.08,25.07,25.08,15372 +MSFT,2009-09-15 12:28,15,25.08,25.08,25.07,25.07,39578 +MSFT,2009-09-15 12:29,15,25.08,25.08,25.07,25.07,228656 +MSFT,2009-09-15 12:30,15,25.08,25.08,25.07,25.08,24568 +MSFT,2009-09-15 12:31,15,25.07,25.08,25.06,25.07,185748 +MSFT,2009-09-15 12:32,15,25.07,25.08,25.07,25.08,66172 +MSFT,2009-09-15 12:33,15,25.07,25.09,25.07,25.09,179272 +MSFT,2009-09-15 12:34,15,25.08,25.09,25.08,25.09,27966 +MSFT,2009-09-15 12:35,15,25.08,25.09,25.06,25.06,145380 +MSFT,2009-09-15 12:36,15,25.06,25.07,25.06,25.07,59956 +MSFT,2009-09-15 12:37,15,25.06,25.07,25.06,25.07,137124 +MSFT,2009-09-15 12:38,15,25.07,25.07,25.06,25.06,37684 +MSFT,2009-09-15 12:39,15,25.07,25.07,25.06,25.07,316564 +MSFT,2009-09-15 12:40,15,25.06,25.07,25.06,25.07,15806 +MSFT,2009-09-15 12:41,15,25.07,25.07,25.06,25.07,67455 +MSFT,2009-09-15 12:42,15,25.08,25.08,25.07,25.07,25640 +MSFT,2009-09-15 12:43,15,25.08,25.08,25.07,25.08,10912 +MSFT,2009-09-15 12:44,15,25.07,25.08,25.07,25.07,21000 +MSFT,2009-09-15 12:45,15,25.08,25.08,25.07,25.08,40900 +MSFT,2009-09-15 12:46,15,25.07,25.08,25.07,25.08,26488 +MSFT,2009-09-15 12:47,15,25.07,25.08,25.07,25.08,17580 +MSFT,2009-09-15 12:48,15,25.07,25.08,25.07,25.08,51997 +MSFT,2009-09-15 12:49,15,25.07,25.08,25.07,25.08,60382 +MSFT,2009-09-15 12:50,15,25.07,25.08,25.07,25.07,13812 +MSFT,2009-09-15 12:51,15,25.08,25.09,25.07,25.08,84846 +MSFT,2009-09-15 12:52,15,25.08,25.09,25.08,25.08,54256 +MSFT,2009-09-15 12:53,15,25.08,25.09,25.06,25.06,163044 +MSFT,2009-09-15 12:54,15,25.07,25.08,25.06,25.07,299240 +MSFT,2009-09-15 12:55,15,25.08,25.09,25.07,25.08,148244 +MSFT,2009-09-15 12:56,15,25.08,25.1,25.08,25.09,80628 +MSFT,2009-09-15 12:57,15,25.1,25.1,25.08,25.09,106980 +MSFT,2009-09-15 12:58,15,25.09,25.1,25.08,25.1,76030 +MSFT,2009-09-15 12:59,15,25.1,25.1,25.09,25.1,49910 +MSFT,2009-09-15 13:00,15,25.09,25.11,25.07,25.09,268051 +MSFT,2009-09-15 13:01,15,25.09,25.09,25.08,25.08,36734 +MSFT,2009-09-15 13:02,15,25.08,25.09,25.07,25.08,68668 +MSFT,2009-09-15 13:03,15,25.08,25.08,25.06,25.07,60830 +MSFT,2009-09-15 13:04,15,25.06,25.07,25.06,25.07,132588 +MSFT,2009-09-15 13:05,15,25.06,25.07,25.06,25.06,24220 +MSFT,2009-09-15 13:06,15,25.06,25.09,25.06,25.09,195346 +MSFT,2009-09-15 13:07,15,25.08,25.09,25.08,25.08,131552 +MSFT,2009-09-15 13:08,15,25.09,25.09,25.08,25.09,26596 +MSFT,2009-09-15 13:09,15,25.09,25.1,25.08,25.1,203368 +MSFT,2009-09-15 13:10,15,25.1,25.1,25.09,25.1,87786 +MSFT,2009-09-15 13:11,15,25.1,25.1,25.09,25.09,31484 +MSFT,2009-09-15 13:12,15,25.1,25.1,25.09,25.1,105141 +MSFT,2009-09-15 13:13,15,25.09,25.11,25.08,25.08,318832 +MSFT,2009-09-15 13:14,15,25.09,25.11,25.08,25.11,179356 +MSFT,2009-09-15 13:15,15,25.11,25.11,25.09,25.09,91362 +MSFT,2009-09-15 13:16,15,25.1,25.1,25.09,25.1,51662 +MSFT,2009-09-15 13:17,15,25.1,25.1,25.09,25.1,23762 +MSFT,2009-09-15 13:18,15,25.09,25.1,25.08,25.1,166770 +MSFT,2009-09-15 13:19,15,25.1,25.1,25.09,25.1,33106 +MSFT,2009-09-15 13:20,15,25.1,25.1,25.09,25.1,15950 +MSFT,2009-09-15 13:21,15,25.1,25.12,25.1,25.12,237145 +MSFT,2009-09-15 13:22,15,25.12,25.13,25.1,25.1,229760 +MSFT,2009-09-15 13:23,15,25.11,25.13,25.1,25.12,206482 +MSFT,2009-09-15 13:24,15,25.13,25.13,25.12,25.12,76954 +MSFT,2009-09-15 13:25,15,25.12,25.13,25.11,25.11,132458 +MSFT,2009-09-15 13:26,15,25.11,25.12,25.1,25.11,177389 +MSFT,2009-09-15 13:27,15,25.12,25.13,25.1,25.12,197812 +MSFT,2009-09-15 13:28,15,25.13,25.13,25.11,25.12,83559 +MSFT,2009-09-15 13:29,15,25.12,25.12,25.11,25.11,65672 +MSFT,2009-09-15 13:30,15,25.12,25.12,25.11,25.11,40865 +MSFT,2009-09-15 13:31,15,25.11,25.12,25.1,25.11,245539 +MSFT,2009-09-15 13:32,15,25.11,25.12,25.1,25.12,249344 +MSFT,2009-09-15 13:33,15,25.12,25.13,25.12,25.12,37122 +MSFT,2009-09-15 13:34,15,25.12,25.13,25.11,25.11,91975 +MSFT,2009-09-15 13:35,15,25.11,25.12,25.11,25.11,205980 +MSFT,2009-09-15 13:36,15,25.1,25.13,25.1,25.12,140392 +MSFT,2009-09-15 13:37,15,25.13,25.13,25.12,25.13,23816 +MSFT,2009-09-15 13:38,15,25.12,25.13,25.12,25.13,74014 +MSFT,2009-09-15 13:39,15,25.13,25.13,25.12,25.13,25320 +MSFT,2009-09-15 13:40,15,25.12,25.13,25.11,25.11,56522 +MSFT,2009-09-15 13:41,15,25.11,25.12,25.11,25.11,45514 +MSFT,2009-09-15 13:42,15,25.11,25.12,25.1,25.1,202473 +MSFT,2009-09-15 13:43,15,25.1,25.11,25.1,25.1,125130 +MSFT,2009-09-15 13:44,15,25.1,25.11,25.1,25.1,48918 +MSFT,2009-09-15 13:45,15,25.1,25.11,25.1,25.1,21976 +MSFT,2009-09-15 13:46,15,25.1,25.11,25.1,25.1,58504 +MSFT,2009-09-15 13:47,15,25.11,25.12,25.1,25.11,101552 +MSFT,2009-09-15 13:48,15,25.11,25.12,25.11,25.12,35752 +MSFT,2009-09-15 13:49,15,25.11,25.12,25.11,25.12,12218 +MSFT,2009-09-15 13:50,15,25.12,25.13,25.12,25.13,65328 +MSFT,2009-09-15 13:51,15,25.12,25.13,25.12,25.12,29880 +MSFT,2009-09-15 13:52,15,25.13,25.13,25.12,25.12,23222 +MSFT,2009-09-15 13:53,15,25.12,25.13,25.12,25.12,33542 +MSFT,2009-09-15 13:54,15,25.12,25.13,25.11,25.12,96571 +MSFT,2009-09-15 13:55,15,25.12,25.12,25.11,25.11,29318 +MSFT,2009-09-15 13:56,15,25.12,25.12,25.11,25.11,45772 +MSFT,2009-09-15 13:57,15,25.12,25.13,25.11,25.13,86993 +MSFT,2009-09-15 13:58,15,25.13,25.13,25.11,25.11,165268 +MSFT,2009-09-15 13:59,15,25.11,25.12,25.11,25.11,43840 +MSFT,2009-09-15 14:00,15,25.11,25.12,25.11,25.11,34932 +MSFT,2009-09-15 14:01,15,25.12,25.12,25.11,25.11,120334 +MSFT,2009-09-15 14:02,15,25.11,25.12,25.1,25.1,148744 +MSFT,2009-09-15 14:03,15,25.1,25.11,25.1,25.1,167950 +MSFT,2009-09-15 14:04,15,25.11,25.12,25.1,25.11,125442 +MSFT,2009-09-15 14:05,15,25.11,25.11,25.08,25.08,766302 +MSFT,2009-09-15 14:06,15,25.08,25.1,25.07,25.1,358038 +MSFT,2009-09-15 14:07,15,25.1,25.1,25.09,25.1,53208 +MSFT,2009-09-15 14:08,15,25.1,25.1,25.09,25.09,35132 +MSFT,2009-09-15 14:09,15,25.1,25.11,25.1,25.11,61024 +MSFT,2009-09-15 14:10,15,25.1,25.11,25.1,25.11,30842 +MSFT,2009-09-15 14:11,15,25.1,25.11,25.1,25.11,43350 +MSFT,2009-09-15 14:12,15,25.1,25.11,25.1,25.1,49920 +MSFT,2009-09-15 14:13,15,25.1,25.11,25.1,25.11,47858 +MSFT,2009-09-15 14:14,15,25.1,25.13,25.1,25.12,338380 +MSFT,2009-09-15 14:15,15,25.12,25.13,25.1,25.12,416748 +MSFT,2009-09-15 14:16,15,25.12,25.15,25.12,25.14,624481 +MSFT,2009-09-15 14:17,15,25.14,25.15,25.13,25.14,56956 +MSFT,2009-09-15 14:18,15,25.13,25.14,25.13,25.13,70378 +MSFT,2009-09-15 14:19,15,25.14,25.16,25.13,25.15,582129 +MSFT,2009-09-15 14:20,15,25.15,25.15,25.14,25.15,55876 +MSFT,2009-09-15 14:21,15,25.14,25.15,25.14,25.14,48954 +MSFT,2009-09-15 14:22,15,25.14,25.17,25.14,25.16,571680 +MSFT,2009-09-15 14:23,15,25.17,25.17,25.15,25.15,247132 +MSFT,2009-09-15 14:24,15,25.15,25.16,25.15,25.16,118848 +MSFT,2009-09-15 14:25,15,25.15,25.16,25.14,25.16,164466 +MSFT,2009-09-15 14:26,15,25.15,25.17,25.15,25.17,147842 +MSFT,2009-09-15 14:27,15,25.17,25.17,25.16,25.16,46076 +MSFT,2009-09-15 14:28,15,25.16,25.17,25.16,25.16,40022 +MSFT,2009-09-15 14:29,15,25.16,25.17,25.16,25.16,29796 +MSFT,2009-09-15 14:30,15,25.17,25.17,25.16,25.17,276530 +MSFT,2009-09-15 14:31,15,25.17,25.18,25.15,25.15,264390 +MSFT,2009-09-15 14:32,15,25.16,25.18,25.14,25.16,647186 +MSFT,2009-09-15 14:33,15,25.16,25.19,25.16,25.17,644692 +MSFT,2009-09-15 14:34,15,25.17,25.18,25.16,25.17,103122 +MSFT,2009-09-15 14:35,15,25.16,25.18,25.15,25.17,502548 +MSFT,2009-09-15 14:36,15,25.17,25.18,25.16,25.16,154138 +MSFT,2009-09-15 14:37,15,25.17,25.17,25.13,25.15,511864 +MSFT,2009-09-15 14:38,15,25.15,25.16,25.13,25.14,515173 +MSFT,2009-09-15 14:39,15,25.15,25.16,25.14,25.15,355222 +MSFT,2009-09-15 14:40,15,25.15,25.16,25.15,25.15,62870 +MSFT,2009-09-15 14:41,15,25.15,25.17,25.15,25.17,113486 +MSFT,2009-09-15 14:42,15,25.16,25.18,25.16,25.17,160042 +MSFT,2009-09-15 14:43,15,25.17,25.18,25.16,25.16,105583 +MSFT,2009-09-15 14:44,15,25.17,25.17,25.16,25.16,93394 +MSFT,2009-09-15 14:45,15,25.17,25.17,25.15,25.17,197288 +MSFT,2009-09-15 14:46,15,25.17,25.17,25.15,25.15,166698 +MSFT,2009-09-15 14:47,15,25.15,25.17,25.13,25.15,768050 +MSFT,2009-09-15 14:48,15,25.15,25.17,25.15,25.15,268483 +MSFT,2009-09-15 14:49,15,25.16,25.16,25.15,25.15,26278 +MSFT,2009-09-15 14:50,15,25.16,25.16,25.15,25.15,74380 +MSFT,2009-09-15 14:51,15,25.15,25.16,25.15,25.15,52770 +MSFT,2009-09-15 14:52,15,25.16,25.16,25.15,25.15,85774 +MSFT,2009-09-15 14:53,15,25.15,25.16,25.15,25.15,45022 +MSFT,2009-09-15 14:54,15,25.16,25.16,25.15,25.15,60092 +MSFT,2009-09-15 14:55,15,25.16,25.18,25.15,25.18,269206 +MSFT,2009-09-15 14:56,15,25.18,25.18,25.17,25.17,67209 +MSFT,2009-09-15 14:57,15,25.17,25.18,25.17,25.18,123326 +MSFT,2009-09-15 14:58,15,25.18,25.18,25.17,25.18,70018 +MSFT,2009-09-15 14:59,15,25.18,25.19,25.17,25.19,263860 +MSFT,2009-09-15 15:00,15,25.19,25.21,25.18,25.21,542378 +MSFT,2009-09-15 15:01,15,25.2,25.22,25.19,25.21,442800 +MSFT,2009-09-15 15:02,15,25.2,25.2,25.19,25.2,281584 +MSFT,2009-09-15 15:03,15,25.2,25.2,25.18,25.19,286208 +MSFT,2009-09-15 15:04,15,25.19,25.19,25.17,25.17,237158 +MSFT,2009-09-15 15:05,15,25.18,25.18,25.15,25.16,270552 +MSFT,2009-09-15 15:06,15,25.16,25.18,25.16,25.18,304956 +MSFT,2009-09-15 15:07,15,25.18,25.18,25.17,25.18,29838 +MSFT,2009-09-15 15:08,15,25.18,25.18,25.17,25.17,37114 +MSFT,2009-09-15 15:09,15,25.17,25.18,25.17,25.18,62952 +MSFT,2009-09-15 15:10,15,25.17,25.18,25.17,25.17,92210 +MSFT,2009-09-15 15:11,15,25.17,25.18,25.17,25.17,35018 +MSFT,2009-09-15 15:12,15,25.17,25.18,25.17,25.17,44550 +MSFT,2009-09-15 15:13,15,25.17,25.18,25.17,25.17,41254 +MSFT,2009-09-15 15:14,15,25.17,25.18,25.17,25.17,54034 +MSFT,2009-09-15 15:15,15,25.18,25.18,25.17,25.18,32928 +MSFT,2009-09-15 15:16,15,25.18,25.19,25.17,25.18,234201 +MSFT,2009-09-15 15:17,15,25.19,25.19,25.18,25.19,37510 +MSFT,2009-09-15 15:18,15,25.19,25.19,25.18,25.19,85964 +MSFT,2009-09-15 15:19,15,25.19,25.19,25.17,25.17,213680 +MSFT,2009-09-15 15:20,15,25.18,25.18,25.17,25.18,33932 +MSFT,2009-09-15 15:21,15,25.18,25.18,25.17,25.18,35260 +MSFT,2009-09-15 15:22,15,25.18,25.2,25.17,25.2,274386 +MSFT,2009-09-15 15:23,15,25.19,25.2,25.19,25.2,126494 +MSFT,2009-09-15 15:24,15,25.2,25.24,25.19,25.24,565515 +MSFT,2009-09-15 15:25,15,25.24,25.24,25.22,25.22,244528 +MSFT,2009-09-15 15:26,15,25.22,25.25,25.22,25.24,235812 +MSFT,2009-09-15 15:27,15,25.25,25.25,25.24,25.24,229619 +MSFT,2009-09-15 15:28,15,25.24,25.25,25.24,25.24,235306 +MSFT,2009-09-15 15:29,15,25.25,25.25,25.24,25.24,200558 +MSFT,2009-09-15 15:30,15,25.25,25.26,25.24,25.26,885937 +MSFT,2009-09-15 15:31,15,25.26,25.27,25.21,25.21,1078834 +MSFT,2009-09-15 15:32,15,25.21,25.23,25.2,25.22,387180 +MSFT,2009-09-15 15:33,15,25.23,25.23,25.2,25.21,165778 +MSFT,2009-09-15 15:34,15,25.2,25.21,25.19,25.21,488340 +MSFT,2009-09-15 15:35,15,25.21,25.21,25.2,25.2,416402 +MSFT,2009-09-15 15:36,15,25.2,25.21,25.19,25.21,295264 +MSFT,2009-09-15 15:37,15,25.21,25.23,25.2,25.22,277906 +MSFT,2009-09-15 15:38,15,25.23,25.23,25.22,25.23,95318 +MSFT,2009-09-15 15:39,15,25.23,25.23,25.22,25.22,75228 +MSFT,2009-09-15 15:40,15,25.22,25.23,25.19,25.19,317596 +MSFT,2009-09-15 15:41,15,25.19,25.2,25.18,25.19,179722 +MSFT,2009-09-15 15:42,15,25.19,25.2,25.18,25.18,142572 +MSFT,2009-09-15 15:43,15,25.18,25.19,25.16,25.16,255154 +MSFT,2009-09-15 15:44,15,25.16,25.17,25.16,25.17,129008 +MSFT,2009-09-15 15:45,15,25.16,25.17,25.16,25.16,168322 +MSFT,2009-09-15 15:46,15,25.16,25.19,25.16,25.18,720272 +MSFT,2009-09-15 15:47,15,25.19,25.2,25.18,25.2,518874 +MSFT,2009-09-15 15:48,15,25.2,25.21,25.16,25.2,641490 +MSFT,2009-09-15 15:49,15,25.2,25.21,25.18,25.18,1113406 +MSFT,2009-09-15 15:50,15,25.19,25.19,25.16,25.16,490973 +MSFT,2009-09-15 15:51,15,25.16,25.18,25.16,25.18,396636 +MSFT,2009-09-15 15:52,15,25.18,25.18,25.17,25.18,115836 +MSFT,2009-09-15 15:53,15,25.18,25.18,25.17,25.17,199674 +MSFT,2009-09-15 15:54,15,25.17,25.18,25.17,25.18,236358 +MSFT,2009-09-15 15:55,15,25.17,25.18,25.17,25.18,225124 +MSFT,2009-09-15 15:56,15,25.18,25.19,25.17,25.18,465246 +MSFT,2009-09-15 15:57,15,25.18,25.2,25.18,25.19,321800 +MSFT,2009-09-15 15:58,15,25.2,25.2,25.19,25.19,490586 +MSFT,2009-09-15 15:59,15,25.2,25.2,25.18,25.18,1021075 +MSFT,2009-09-15 16:00,15,25.19,25.21,25.18,25.2,4573670 +MSFT,2009-09-16 09:30,16,25.25,25.27,25.22,25.26,1390342 +MSFT,2009-09-16 09:31,16,25.25,25.29,25.23,25.28,694898 +MSFT,2009-09-16 09:32,16,25.27,25.34,25.25,25.32,821548 +MSFT,2009-09-16 09:33,16,25.32,25.35,25.32,25.34,410453 +MSFT,2009-09-16 09:34,16,25.33,25.35,25.29,25.3,389733 +MSFT,2009-09-16 09:35,16,25.3,25.3,25.24,25.26,480758 +MSFT,2009-09-16 09:36,16,25.25,25.31,25.24,25.26,687331 +MSFT,2009-09-16 09:37,16,25.26,25.28,25.24,25.24,325262 +MSFT,2009-09-16 09:38,16,25.23,25.26,25.21,25.21,740580 +MSFT,2009-09-16 09:39,16,25.22,25.26,25.19,25.2,960572 +MSFT,2009-09-16 09:40,16,25.2,25.2,25.17,25.2,128579 +MSFT,2009-09-16 09:41,16,25.19,25.22,25.19,25.22,543625 +MSFT,2009-09-16 09:42,16,25.22,25.23,25.18,25.19,1447007 +MSFT,2009-09-16 09:43,16,25.19,25.2,25.17,25.18,723830 +MSFT,2009-09-16 09:44,16,25.18,25.2,25.18,25.19,558214 +MSFT,2009-09-16 09:45,16,25.19,25.19,25.17,25.17,651698 +MSFT,2009-09-16 09:46,16,25.17,25.18,25.12,25.12,452582 +MSFT,2009-09-16 09:47,16,25.13,25.13,25.1,25.11,848586 +MSFT,2009-09-16 09:48,16,25.11,25.12,25.1,25.11,356842 +MSFT,2009-09-16 09:49,16,25.11,25.12,25.11,25.12,449943 +MSFT,2009-09-16 09:50,16,25.12,25.12,25.09,25.09,221407 +MSFT,2009-09-16 09:51,16,25.09,25.1,25.03,25.03,718916 +MSFT,2009-09-16 09:52,16,25.03,25.05,25.01,25.03,423400 +MSFT,2009-09-16 09:53,16,25.03,25.04,25.02,25.03,193104 +MSFT,2009-09-16 09:54,16,25.03,25.03,24.98,24.99,690146 +MSFT,2009-09-16 09:55,16,24.99,25,24.95,24.96,816678 +MSFT,2009-09-16 09:56,16,24.96,25.02,24.95,25.02,460068 +MSFT,2009-09-16 09:57,16,25.02,25.03,25,25.01,444282 +MSFT,2009-09-16 09:58,16,25.02,25.03,25,25.01,567632 +MSFT,2009-09-16 09:59,16,25.02,25.05,25.02,25.05,166132 +MSFT,2009-09-16 10:00,16,25.05,25.09,25.05,25.08,285055 +MSFT,2009-09-16 10:01,16,25.08,25.08,25.06,25.06,134806 +MSFT,2009-09-16 10:02,16,25.07,25.07,25.06,25.06,168291 +MSFT,2009-09-16 10:03,16,25.06,25.09,25.06,25.09,109640 +MSFT,2009-09-16 10:04,16,25.09,25.12,25.08,25.1,314382 +MSFT,2009-09-16 10:05,16,25.11,25.12,25.1,25.11,75606 +MSFT,2009-09-16 10:06,16,25.11,25.14,25.1,25.13,258984 +MSFT,2009-09-16 10:07,16,25.14,25.14,25.1,25.1,241314 +MSFT,2009-09-16 10:08,16,25.1,25.12,25.1,25.11,110868 +MSFT,2009-09-16 10:09,16,25.12,25.12,25.11,25.12,65452 +MSFT,2009-09-16 10:10,16,25.12,25.12,25.11,25.11,64800 +MSFT,2009-09-16 10:11,16,25.11,25.12,25.1,25.11,124752 +MSFT,2009-09-16 10:12,16,25.11,25.12,25.1,25.1,203830 +MSFT,2009-09-16 10:13,16,25.11,25.11,25.09,25.1,577839 +MSFT,2009-09-16 10:14,16,25.1,25.1,25.09,25.09,121458 +MSFT,2009-09-16 10:15,16,25.1,25.1,25.09,25.09,68274 +MSFT,2009-09-16 10:16,16,25.1,25.1,25.09,25.1,234028 +MSFT,2009-09-16 10:17,16,25.1,25.1,25.09,25.1,173450 +MSFT,2009-09-16 10:18,16,25.1,25.1,25.09,25.1,88050 +MSFT,2009-09-16 10:19,16,25.1,25.1,25.08,25.09,232612 +MSFT,2009-09-16 10:20,16,25.1,25.1,25.09,25.1,129640 +MSFT,2009-09-16 10:21,16,25.09,25.11,25.08,25.09,310111 +MSFT,2009-09-16 10:22,16,25.08,25.12,25.07,25.08,457994 +MSFT,2009-09-16 10:23,16,25.08,25.09,25.05,25.08,180591 +MSFT,2009-09-16 10:24,16,25.09,25.09,25.07,25.08,78594 +MSFT,2009-09-16 10:25,16,25.09,25.09,25.04,25.05,627515 +MSFT,2009-09-16 10:26,16,25.06,25.06,25.04,25.04,95887 +MSFT,2009-09-16 10:27,16,25.05,25.05,25.04,25.04,15298 +MSFT,2009-09-16 10:28,16,25.04,25.05,25.04,25.05,23936 +MSFT,2009-09-16 10:29,16,25.05,25.06,25.04,25.06,57581 +MSFT,2009-09-16 10:30,16,25.06,25.08,25.05,25.06,131334 +MSFT,2009-09-16 10:31,16,25.05,25.09,25.05,25.09,314150 +MSFT,2009-09-16 10:32,16,25.08,25.1,25.07,25.08,156615 +MSFT,2009-09-16 10:33,16,25.08,25.08,25.06,25.06,54498 +MSFT,2009-09-16 10:34,16,25.06,25.07,25.03,25.03,398568 +MSFT,2009-09-16 10:35,16,25.03,25.07,25.03,25.06,460122 +MSFT,2009-09-16 10:36,16,25.06,25.07,25.03,25.04,395788 +MSFT,2009-09-16 10:37,16,25.03,25.05,25.03,25.04,105729 +MSFT,2009-09-16 10:38,16,25.04,25.06,25.04,25.05,65532 +MSFT,2009-09-16 10:39,16,25.05,25.06,25.04,25.05,225950 +MSFT,2009-09-16 10:40,16,25.05,25.06,25.05,25.06,72569 +MSFT,2009-09-16 10:41,16,25.05,25.08,25.05,25.08,84078 +MSFT,2009-09-16 10:42,16,25.08,25.08,25.07,25.08,26190 +MSFT,2009-09-16 10:43,16,25.07,25.08,25.07,25.08,32400 +MSFT,2009-09-16 10:44,16,25.07,25.09,25.07,25.08,132211 +MSFT,2009-09-16 10:45,16,25.08,25.09,25.06,25.08,104322 +MSFT,2009-09-16 10:46,16,25.08,25.11,25.08,25.1,104272 +MSFT,2009-09-16 10:47,16,25.11,25.11,25.09,25.09,53912 +MSFT,2009-09-16 10:48,16,25.09,25.11,25.09,25.11,168842 +MSFT,2009-09-16 10:49,16,25.11,25.14,25.11,25.13,231232 +MSFT,2009-09-16 10:50,16,25.14,25.14,25.13,25.14,39700 +MSFT,2009-09-16 10:51,16,25.13,25.14,25.13,25.14,71680 +MSFT,2009-09-16 10:52,16,25.13,25.14,25.12,25.14,179244 +MSFT,2009-09-16 10:53,16,25.13,25.13,25.11,25.11,160566 +MSFT,2009-09-16 10:54,16,25.11,25.12,25.11,25.11,74242 +MSFT,2009-09-16 10:55,16,25.11,25.12,25.1,25.1,73808 +MSFT,2009-09-16 10:56,16,25.1,25.11,25.08,25.09,100492 +MSFT,2009-09-16 10:57,16,25.09,25.09,25.07,25.07,63510 +MSFT,2009-09-16 10:58,16,25.07,25.09,25.06,25.09,192481 +MSFT,2009-09-16 10:59,16,25.09,25.09,25.07,25.08,69472 +MSFT,2009-09-16 11:00,16,25.08,25.08,25.06,25.06,54454 +MSFT,2009-09-16 11:01,16,25.07,25.07,25.06,25.07,54172 +MSFT,2009-09-16 11:02,16,25.06,25.08,25.06,25.08,105232 +MSFT,2009-09-16 11:03,16,25.07,25.08,25.06,25.06,71948 +MSFT,2009-09-16 11:04,16,25.07,25.07,25.06,25.06,83712 +MSFT,2009-09-16 11:05,16,25.06,25.08,25.06,25.08,545900 +MSFT,2009-09-16 11:06,16,25.07,25.08,25.06,25.07,512220 +MSFT,2009-09-16 11:07,16,25.07,25.09,25.06,25.06,120004 +MSFT,2009-09-16 11:08,16,25.06,25.07,25.04,25.04,214016 +MSFT,2009-09-16 11:09,16,25.04,25.05,25.03,25.04,161724 +MSFT,2009-09-16 11:10,16,25.04,25.06,25.03,25.06,371518 +MSFT,2009-09-16 11:11,16,25.05,25.08,25.04,25.07,141114 +MSFT,2009-09-16 11:12,16,25.08,25.08,25.07,25.07,166588 +MSFT,2009-09-16 11:13,16,25.08,25.08,25.07,25.08,68628 +MSFT,2009-09-16 11:14,16,25.08,25.08,25.05,25.06,263628 +MSFT,2009-09-16 11:15,16,25.06,25.07,25.06,25.06,136331 +MSFT,2009-09-16 11:16,16,25.06,25.07,25.06,25.06,22028 +MSFT,2009-09-16 11:17,16,25.06,25.07,25.05,25.05,174227 +MSFT,2009-09-16 11:18,16,25.05,25.06,25.05,25.05,44125 +MSFT,2009-09-16 11:19,16,25.05,25.06,25.05,25.05,51431 +MSFT,2009-09-16 11:20,16,25.05,25.06,25.05,25.05,86464 +MSFT,2009-09-16 11:21,16,25.05,25.06,25.04,25.04,112025 +MSFT,2009-09-16 11:22,16,25.04,25.05,25.03,25.03,77415 +MSFT,2009-09-16 11:23,16,25.03,25.04,25.02,25.02,192240 +MSFT,2009-09-16 11:24,16,25.02,25.03,25.01,25.01,101802 +MSFT,2009-09-16 11:25,16,25.01,25.03,25.01,25.02,80438 +MSFT,2009-09-16 11:26,16,25.02,25.03,25.02,25.03,39372 +MSFT,2009-09-16 11:27,16,25.02,25.03,25.02,25.03,41556 +MSFT,2009-09-16 11:28,16,25.02,25.03,25.01,25.01,153870 +MSFT,2009-09-16 11:29,16,25.01,25.02,25,25.01,120204 +MSFT,2009-09-16 11:30,16,25,25.03,25,25.01,498592 +MSFT,2009-09-16 11:31,16,25.01,25.04,25.01,25.04,163418 +MSFT,2009-09-16 11:32,16,25.03,25.04,25.03,25.04,46556 +MSFT,2009-09-16 11:33,16,25.03,25.05,25.03,25.04,69808 +MSFT,2009-09-16 11:34,16,25.04,25.06,25.04,25.06,50830 +MSFT,2009-09-16 11:35,16,25.06,25.06,25.05,25.05,21038 +MSFT,2009-09-16 11:36,16,25.06,25.06,25.05,25.06,63922 +MSFT,2009-09-16 11:37,16,25.06,25.06,25.05,25.06,33072 +MSFT,2009-09-16 11:38,16,25.05,25.08,25.05,25.07,287997 +MSFT,2009-09-16 11:39,16,25.07,25.08,25.06,25.07,52512 +MSFT,2009-09-16 11:40,16,25.08,25.09,25.06,25.08,326858 +MSFT,2009-09-16 11:41,16,25.07,25.08,25.07,25.08,52916 +MSFT,2009-09-16 11:42,16,25.07,25.08,25.07,25.07,78512 +MSFT,2009-09-16 11:43,16,25.08,25.08,25.07,25.07,63318 +MSFT,2009-09-16 11:44,16,25.08,25.09,25.06,25.09,477693 +MSFT,2009-09-16 11:45,16,25.09,25.09,25.07,25.08,705939 +MSFT,2009-09-16 11:46,16,25.08,25.11,25.08,25.1,141410 +MSFT,2009-09-16 11:47,16,25.11,25.11,25.08,25.11,102554 +MSFT,2009-09-16 11:48,16,25.1,25.11,25.09,25.09,498401 +MSFT,2009-09-16 11:49,16,25.08,25.09,25.08,25.08,47024 +MSFT,2009-09-16 11:50,16,25.08,25.09,25.08,25.09,71182 +MSFT,2009-09-16 11:51,16,25.08,25.11,25.08,25.11,191902 +MSFT,2009-09-16 11:52,16,25.11,25.12,25.09,25.09,301471 +MSFT,2009-09-16 11:53,16,25.09,25.11,25.08,25.08,124330 +MSFT,2009-09-16 11:54,16,25.09,25.1,25.08,25.09,114330 +MSFT,2009-09-16 11:55,16,25.08,25.1,25.08,25.1,71955 +MSFT,2009-09-16 11:56,16,25.1,25.1,25.09,25.1,64326 +MSFT,2009-09-16 11:57,16,25.1,25.1,25.09,25.09,41798 +MSFT,2009-09-16 11:58,16,25.1,25.1,25.09,25.09,14858 +MSFT,2009-09-16 11:59,16,25.1,25.1,25.09,25.1,58652 +MSFT,2009-09-16 12:00,16,25.09,25.1,25.08,25.09,161234 +MSFT,2009-09-16 12:01,16,25.09,25.09,25.08,25.08,58106 +MSFT,2009-09-16 12:02,16,25.09,25.1,25.08,25.09,538885 +MSFT,2009-09-16 12:03,16,25.09,25.11,25.08,25.08,521947 +MSFT,2009-09-16 12:04,16,25.09,25.09,25.08,25.09,27508 +MSFT,2009-09-16 12:05,16,25.08,25.09,25.08,25.09,27042 +MSFT,2009-09-16 12:06,16,25.09,25.09,25.08,25.09,106031 +MSFT,2009-09-16 12:07,16,25.1,25.11,25.08,25.11,469956 +MSFT,2009-09-16 12:08,16,25.11,25.12,25.1,25.12,294489 +MSFT,2009-09-16 12:09,16,25.12,25.12,25.1,25.1,94157 +MSFT,2009-09-16 12:10,16,25.11,25.11,25.09,25.1,224320 +MSFT,2009-09-16 12:11,16,25.1,25.1,25.09,25.1,26980 +MSFT,2009-09-16 12:12,16,25.1,25.11,25.09,25.11,154043 +MSFT,2009-09-16 12:13,16,25.1,25.11,25.1,25.1,112692 +MSFT,2009-09-16 12:14,16,25.11,25.11,25.1,25.1,34050 +MSFT,2009-09-16 12:15,16,25.11,25.11,25.1,25.1,38170 +MSFT,2009-09-16 12:16,16,25.1,25.11,25.1,25.1,80332 +MSFT,2009-09-16 12:17,16,25.1,25.12,25.1,25.12,153173 +MSFT,2009-09-16 12:18,16,25.11,25.15,25.11,25.14,437102 +MSFT,2009-09-16 12:19,16,25.14,25.15,25.14,25.14,121361 +MSFT,2009-09-16 12:20,16,25.15,25.15,25.14,25.15,129816 +MSFT,2009-09-16 12:21,16,25.14,25.16,25.14,25.15,270641 +MSFT,2009-09-16 12:22,16,25.16,25.16,25.14,25.14,89975 +MSFT,2009-09-16 12:23,16,25.14,25.15,25.14,25.15,88994 +MSFT,2009-09-16 12:24,16,25.14,25.15,25.14,25.15,74612 +MSFT,2009-09-16 12:25,16,25.15,25.16,25.14,25.16,213126 +MSFT,2009-09-16 12:26,16,25.16,25.18,25.15,25.18,233352 +MSFT,2009-09-16 12:27,16,25.17,25.18,25.14,25.14,190535 +MSFT,2009-09-16 12:28,16,25.15,25.15,25.13,25.14,196654 +MSFT,2009-09-16 12:29,16,25.14,25.14,25.13,25.13,31210 +MSFT,2009-09-16 12:30,16,25.14,25.16,25.13,25.13,280564 +MSFT,2009-09-16 12:31,16,25.16,25.16,25.13,25.14,158254 +MSFT,2009-09-16 12:32,16,25.13,25.14,25.13,25.13,53830 +MSFT,2009-09-16 12:33,16,25.13,25.14,25.13,25.13,71908 +MSFT,2009-09-16 12:34,16,25.13,25.14,25.13,25.13,39978 +MSFT,2009-09-16 12:35,16,25.14,25.14,25.13,25.14,54866 +MSFT,2009-09-16 12:36,16,25.13,25.14,25.13,25.14,36002 +MSFT,2009-09-16 12:37,16,25.13,25.14,25.13,25.13,72922 +MSFT,2009-09-16 12:38,16,25.13,25.14,25.11,25.11,227564 +MSFT,2009-09-16 12:39,16,25.11,25.13,25.09,25.09,333266 +MSFT,2009-09-16 12:40,16,25.09,25.11,25.09,25.11,91218 +MSFT,2009-09-16 12:41,16,25.11,25.11,25.1,25.1,22616 +MSFT,2009-09-16 12:42,16,25.11,25.11,25.1,25.11,62720 +MSFT,2009-09-16 12:43,16,25.1,25.11,25.1,25.11,59330 +MSFT,2009-09-16 12:44,16,25.1,25.11,25.1,25.1,26010 +MSFT,2009-09-16 12:45,16,25.11,25.11,25.1,25.1,20106 +MSFT,2009-09-16 12:46,16,25.1,25.12,25.1,25.11,202612 +MSFT,2009-09-16 12:47,16,25.11,25.11,25.1,25.1,30372 +MSFT,2009-09-16 12:48,16,25.11,25.11,25.1,25.1,45438 +MSFT,2009-09-16 12:49,16,25.11,25.11,25.1,25.11,255760 +MSFT,2009-09-16 12:50,16,25.11,25.11,25.09,25.1,310140 +MSFT,2009-09-16 12:51,16,25.09,25.1,25.09,25.09,23786 +MSFT,2009-09-16 12:52,16,25.09,25.1,25.08,25.09,37300 +MSFT,2009-09-16 12:53,16,25.09,25.09,25.06,25.06,166206 +MSFT,2009-09-16 12:54,16,25.07,25.07,25.06,25.06,47224 +MSFT,2009-09-16 12:55,16,25.06,25.07,25.05,25.05,136680 +MSFT,2009-09-16 12:56,16,25.06,25.06,25.05,25.05,58141 +MSFT,2009-09-16 12:57,16,25.05,25.06,25.03,25.03,314100 +MSFT,2009-09-16 12:58,16,25.03,25.06,25.03,25.03,37400 +MSFT,2009-09-16 12:59,16,25.03,25.04,25.03,25.03,76346 +MSFT,2009-09-16 13:00,16,25.04,25.04,25.03,25.04,114890 +MSFT,2009-09-16 13:01,16,25.04,25.04,25.03,25.04,79532 +MSFT,2009-09-16 13:02,16,25.04,25.04,25.03,25.03,341738 +MSFT,2009-09-16 13:03,16,25.04,25.04,25.03,25.04,60174 +MSFT,2009-09-16 13:04,16,25.03,25.05,25.03,25.04,84588 +MSFT,2009-09-16 13:05,16,25.05,25.05,25.04,25.05,40938 +MSFT,2009-09-16 13:06,16,25.05,25.06,25.04,25.05,107680 +MSFT,2009-09-16 13:07,16,25.06,25.06,25.05,25.06,54232 +MSFT,2009-09-16 13:08,16,25.06,25.07,25.05,25.07,80602 +MSFT,2009-09-16 13:09,16,25.06,25.07,25.06,25.07,74632 +MSFT,2009-09-16 13:10,16,25.07,25.07,25.06,25.06,133624 +MSFT,2009-09-16 13:11,16,25.07,25.07,25.06,25.07,19258 +MSFT,2009-09-16 13:12,16,25.06,25.07,25.06,25.06,17292 +MSFT,2009-09-16 13:13,16,25.06,25.08,25.06,25.07,142700 +MSFT,2009-09-16 13:14,16,25.08,25.08,25.07,25.08,82892 +MSFT,2009-09-16 13:15,16,25.08,25.08,25.07,25.08,79652 +MSFT,2009-09-16 13:16,16,25.08,25.09,25.07,25.09,52324 +MSFT,2009-09-16 13:17,16,25.08,25.11,25.07,25.11,218828 +MSFT,2009-09-16 13:18,16,25.11,25.13,25.11,25.13,103744 +MSFT,2009-09-16 13:19,16,25.13,25.13,25.12,25.13,36276 +MSFT,2009-09-16 13:20,16,25.13,25.16,25.12,25.16,271860 +MSFT,2009-09-16 13:21,16,25.15,25.16,25.13,25.14,333650 +MSFT,2009-09-16 13:22,16,25.14,25.16,25.13,25.16,168655 +MSFT,2009-09-16 13:23,16,25.16,25.16,25.13,25.15,154175 +MSFT,2009-09-16 13:24,16,25.15,25.15,25.14,25.15,70638 +MSFT,2009-09-16 13:25,16,25.15,25.15,25.14,25.15,22852 +MSFT,2009-09-16 13:26,16,25.15,25.15,25.14,25.15,24728 +MSFT,2009-09-16 13:27,16,25.15,25.15,25.14,25.15,64808 +MSFT,2009-09-16 13:28,16,25.15,25.15,25.14,25.15,61668 +MSFT,2009-09-16 13:29,16,25.14,25.15,25.13,25.13,78564 +MSFT,2009-09-16 13:30,16,25.13,25.14,25.13,25.14,69458 +MSFT,2009-09-16 13:31,16,25.13,25.14,25.13,25.14,41366 +MSFT,2009-09-16 13:32,16,25.13,25.14,25.12,25.12,76414 +MSFT,2009-09-16 13:33,16,25.13,25.14,25.12,25.12,71988 +MSFT,2009-09-16 13:34,16,25.12,25.13,25.11,25.12,70886 +MSFT,2009-09-16 13:35,16,25.12,25.12,25.11,25.12,25618 +MSFT,2009-09-16 13:36,16,25.11,25.12,25.11,25.11,41308 +MSFT,2009-09-16 13:37,16,25.11,25.12,25.1,25.11,100233 +MSFT,2009-09-16 13:38,16,25.11,25.13,25.1,25.12,135205 +MSFT,2009-09-16 13:39,16,25.13,25.13,25.12,25.12,19196 +MSFT,2009-09-16 13:40,16,25.13,25.13,25.12,25.13,18916 +MSFT,2009-09-16 13:41,16,25.13,25.14,25.12,25.13,135114 +MSFT,2009-09-16 13:42,16,25.13,25.15,25.12,25.15,111551 +MSFT,2009-09-16 13:43,16,25.14,25.15,25.14,25.14,78568 +MSFT,2009-09-16 13:44,16,25.15,25.15,25.14,25.14,28190 +MSFT,2009-09-16 13:45,16,25.14,25.15,25.12,25.13,209990 +MSFT,2009-09-16 13:46,16,25.12,25.14,25.12,25.14,149192 +MSFT,2009-09-16 13:47,16,25.14,25.15,25.14,25.14,63798 +MSFT,2009-09-16 13:48,16,25.15,25.15,25.13,25.13,60086 +MSFT,2009-09-16 13:49,16,25.13,25.14,25.13,25.14,61898 +MSFT,2009-09-16 13:50,16,25.14,25.14,25.13,25.13,27152 +MSFT,2009-09-16 13:51,16,25.13,25.14,25.13,25.13,28738 +MSFT,2009-09-16 13:52,16,25.14,25.14,25.13,25.14,62796 +MSFT,2009-09-16 13:53,16,25.13,25.15,25.13,25.13,218694 +MSFT,2009-09-16 13:54,16,25.13,25.13,25.12,25.13,203924 +MSFT,2009-09-16 13:55,16,25.13,25.13,25.12,25.13,58450 +MSFT,2009-09-16 13:56,16,25.13,25.13,25.12,25.12,37316 +MSFT,2009-09-16 13:57,16,25.12,25.13,25.12,25.13,155980 +MSFT,2009-09-16 13:58,16,25.13,25.13,25.12,25.13,77182 +MSFT,2009-09-16 13:59,16,25.13,25.14,25.12,25.12,447268 +MSFT,2009-09-16 14:00,16,25.12,25.14,25.12,25.14,83728 +MSFT,2009-09-16 14:01,16,25.13,25.16,25.13,25.14,157720 +MSFT,2009-09-16 14:02,16,25.15,25.15,25.13,25.14,32536 +MSFT,2009-09-16 14:03,16,25.14,25.16,25.14,25.16,171119 +MSFT,2009-09-16 14:04,16,25.15,25.17,25.15,25.17,137421 +MSFT,2009-09-16 14:05,16,25.17,25.18,25.16,25.17,95606 +MSFT,2009-09-16 14:06,16,25.17,25.19,25.16,25.18,666684 +MSFT,2009-09-16 14:07,16,25.18,25.18,25.17,25.18,102886 +MSFT,2009-09-16 14:08,16,25.18,25.19,25.17,25.18,69504 +MSFT,2009-09-16 14:09,16,25.19,25.2,25.18,25.19,148524 +MSFT,2009-09-16 14:10,16,25.2,25.2,25.19,25.19,72316 +MSFT,2009-09-16 14:11,16,25.19,25.21,25.19,25.2,234140 +MSFT,2009-09-16 14:12,16,25.21,25.21,25.19,25.2,134812 +MSFT,2009-09-16 14:13,16,25.2,25.22,25.2,25.21,186857 +MSFT,2009-09-16 14:14,16,25.21,25.21,25.2,25.2,52888 +MSFT,2009-09-16 14:15,16,25.2,25.22,25.2,25.22,118949 +MSFT,2009-09-16 14:16,16,25.22,25.23,25.21,25.22,129230 +MSFT,2009-09-16 14:17,16,25.21,25.22,25.21,25.22,39348 +MSFT,2009-09-16 14:18,16,25.22,25.22,25.21,25.22,71032 +MSFT,2009-09-16 14:19,16,25.22,25.22,25.21,25.21,59614 +MSFT,2009-09-16 14:20,16,25.22,25.22,25.21,25.21,70056 +MSFT,2009-09-16 14:21,16,25.21,25.22,25.21,25.21,43950 +MSFT,2009-09-16 14:22,16,25.22,25.22,25.21,25.21,24762 +MSFT,2009-09-16 14:23,16,25.22,25.22,25.21,25.22,37574 +MSFT,2009-09-16 14:24,16,25.22,25.23,25.21,25.23,75506 +MSFT,2009-09-16 14:25,16,25.23,25.23,25.22,25.22,79436 +MSFT,2009-09-16 14:26,16,25.22,25.23,25.22,25.23,44570 +MSFT,2009-09-16 14:27,16,25.22,25.23,25.2,25.21,208550 +MSFT,2009-09-16 14:28,16,25.2,25.21,25.2,25.21,69744 +MSFT,2009-09-16 14:29,16,25.21,25.23,25.2,25.23,286295 +MSFT,2009-09-16 14:30,16,25.23,25.24,25.22,25.24,162182 +MSFT,2009-09-16 14:31,16,25.24,25.25,25.23,25.25,158604 +MSFT,2009-09-16 14:32,16,25.24,25.25,25.24,25.24,489526 +MSFT,2009-09-16 14:33,16,25.25,25.25,25.24,25.24,65100 +MSFT,2009-09-16 14:34,16,25.24,25.25,25.24,25.25,71970 +MSFT,2009-09-16 14:35,16,25.25,25.25,25.23,25.24,217185 +MSFT,2009-09-16 14:36,16,25.24,25.24,25.22,25.22,159908 +MSFT,2009-09-16 14:37,16,25.23,25.25,25.22,25.25,203514 +MSFT,2009-09-16 14:38,16,25.25,25.25,25.22,25.24,385802 +MSFT,2009-09-16 14:39,16,25.24,25.25,25.24,25.24,192138 +MSFT,2009-09-16 14:40,16,25.24,25.26,25.23,25.26,407264 +MSFT,2009-09-16 14:41,16,25.26,25.26,25.25,25.26,91608 +MSFT,2009-09-16 14:42,16,25.25,25.26,25.25,25.26,189130 +MSFT,2009-09-16 14:43,16,25.25,25.26,25.25,25.25,51384 +MSFT,2009-09-16 14:44,16,25.26,25.26,25.24,25.25,149038 +MSFT,2009-09-16 14:45,16,25.24,25.25,25.24,25.24,52960 +MSFT,2009-09-16 14:46,16,25.24,25.25,25.23,25.24,577469 +MSFT,2009-09-16 14:47,16,25.24,25.26,25.24,25.25,269444 +MSFT,2009-09-16 14:48,16,25.25,25.27,25.25,25.26,188552 +MSFT,2009-09-16 14:49,16,25.27,25.28,25.26,25.28,177824 +MSFT,2009-09-16 14:50,16,25.28,25.28,25.27,25.28,191818 +MSFT,2009-09-16 14:51,16,25.28,25.29,25.28,25.29,78033 +MSFT,2009-09-16 14:52,16,25.28,25.3,25.28,25.29,195678 +MSFT,2009-09-16 14:53,16,25.29,25.3,25.29,25.3,180892 +MSFT,2009-09-16 14:54,16,25.29,25.31,25.29,25.3,65818 +MSFT,2009-09-16 14:55,16,25.31,25.31,25.27,25.29,296578 +MSFT,2009-09-16 14:56,16,25.27,25.28,25.25,25.25,177476 +MSFT,2009-09-16 14:57,16,25.25,25.26,25.15,25.25,157770 +MSFT,2009-09-16 14:58,16,25.24,25.25,25.22,25.22,99768 +MSFT,2009-09-16 14:59,16,25.22,25.23,25.21,25.23,313588 +MSFT,2009-09-16 15:00,16,25.23,25.24,25.22,25.24,123480 +MSFT,2009-09-16 15:01,16,25.24,25.25,25.21,25.22,264591 +MSFT,2009-09-16 15:02,16,25.22,25.25,25.21,25.25,277268 +MSFT,2009-09-16 15:03,16,25.25,25.26,25.22,25.23,269559 +MSFT,2009-09-16 15:04,16,25.22,25.24,25.21,25.24,250316 +MSFT,2009-09-16 15:05,16,25.23,25.24,25.2,25.21,485594 +MSFT,2009-09-16 15:06,16,25.21,25.22,25.2,25.21,118500 +MSFT,2009-09-16 15:07,16,25.21,25.21,25.2,25.2,103544 +MSFT,2009-09-16 15:08,16,25.21,25.21,25.2,25.2,153864 +MSFT,2009-09-16 15:09,16,25.2,25.21,25.2,25.21,54282 +MSFT,2009-09-16 15:10,16,25.21,25.23,25.2,25.22,208880 +MSFT,2009-09-16 15:11,16,25.23,25.23,25.22,25.22,91990 +MSFT,2009-09-16 15:12,16,25.23,25.24,25.21,25.21,111144 +MSFT,2009-09-16 15:13,16,25.21,25.23,25.2,25.21,88206 +MSFT,2009-09-16 15:14,16,25.21,25.24,25.2,25.23,125173 +MSFT,2009-09-16 15:15,16,25.23,25.24,25.22,25.23,142221 +MSFT,2009-09-16 15:16,16,25.22,25.23,25.22,25.23,66694 +MSFT,2009-09-16 15:17,16,25.23,25.25,25.22,25.25,168490 +MSFT,2009-09-16 15:18,16,25.24,25.25,25.24,25.25,66248 +MSFT,2009-09-16 15:19,16,25.25,25.27,25.24,25.27,200910 +MSFT,2009-09-16 15:20,16,25.27,25.27,25.25,25.26,243262 +MSFT,2009-09-16 15:21,16,25.25,25.28,25.25,25.27,255352 +MSFT,2009-09-16 15:22,16,25.28,25.28,25.25,25.26,138738 +MSFT,2009-09-16 15:23,16,25.26,25.26,25.25,25.25,78083 +MSFT,2009-09-16 15:24,16,25.25,25.27,25.25,25.26,149130 +MSFT,2009-09-16 15:25,16,25.27,25.27,25.26,25.27,103194 +MSFT,2009-09-16 15:26,16,25.26,25.28,25.26,25.27,342625 +MSFT,2009-09-16 15:27,16,25.27,25.29,25.26,25.28,233658 +MSFT,2009-09-16 15:28,16,25.28,25.29,25.28,25.29,77842 +MSFT,2009-09-16 15:29,16,25.29,25.29,25.28,25.29,71656 +MSFT,2009-09-16 15:30,16,25.29,25.31,25.28,25.3,260915 +MSFT,2009-09-16 15:31,16,25.31,25.31,25.29,25.3,280596 +MSFT,2009-09-16 15:32,16,25.29,25.3,25.28,25.29,217568 +MSFT,2009-09-16 15:33,16,25.29,25.3,25.29,25.29,232200 +MSFT,2009-09-16 15:34,16,25.3,25.3,25.26,25.28,382047 +MSFT,2009-09-16 15:35,16,25.28,25.29,25.28,25.28,50384 +MSFT,2009-09-16 15:36,16,25.29,25.29,25.26,25.27,338516 +MSFT,2009-09-16 15:37,16,25.27,25.27,25.26,25.27,132992 +MSFT,2009-09-16 15:38,16,25.27,25.3,25.27,25.3,372778 +MSFT,2009-09-16 15:39,16,25.3,25.32,25.29,25.31,154236 +MSFT,2009-09-16 15:40,16,25.32,25.32,25.29,25.3,291275 +MSFT,2009-09-16 15:41,16,25.3,25.31,25.29,25.29,121024 +MSFT,2009-09-16 15:42,16,25.3,25.3,25.28,25.29,230004 +MSFT,2009-09-16 15:43,16,25.28,25.29,25.28,25.28,88542 +MSFT,2009-09-16 15:44,16,25.29,25.31,25.28,25.31,241891 +MSFT,2009-09-16 15:45,16,25.32,25.32,25.27,25.28,490078 +MSFT,2009-09-16 15:46,16,25.28,25.28,25.27,25.28,188660 +MSFT,2009-09-16 15:47,16,25.27,25.31,25.27,25.31,458796 +MSFT,2009-09-16 15:48,16,25.31,25.32,25.3,25.31,314741 +MSFT,2009-09-16 15:49,16,25.3,25.31,25.3,25.3,138018 +MSFT,2009-09-16 15:50,16,25.3,25.31,25.27,25.28,1110016 +MSFT,2009-09-16 15:51,16,25.28,25.28,25.27,25.28,458094 +MSFT,2009-09-16 15:52,16,25.28,25.28,25.25,25.25,449168 +MSFT,2009-09-16 15:53,16,25.26,25.27,25.23,25.24,1098773 +MSFT,2009-09-16 15:54,16,25.25,25.25,25.23,25.24,506640 +MSFT,2009-09-16 15:55,16,25.25,25.25,25.22,25.22,688908 +MSFT,2009-09-16 15:56,16,25.23,25.27,25.22,25.26,1029126 +MSFT,2009-09-16 15:57,16,25.26,25.27,25.26,25.26,290800 +MSFT,2009-09-16 15:58,16,25.27,25.27,25.26,25.26,465668 +MSFT,2009-09-16 15:59,16,25.26,25.28,25.2,25.22,3311344 +MSFT,2009-09-16 16:00,16,25.21,25.22,25.18,25.2,7920502 +MSFT,2009-09-17 09:30,17,25.06,25.17,25.06,25.11,1974040 +MSFT,2009-09-17 09:31,17,25.12,25.19,25.09,25.11,423880 +MSFT,2009-09-17 09:32,17,25.15,25.16,25.08,25.1,459512 +MSFT,2009-09-17 09:33,17,25.1,25.12,25.07,25.08,554824 +MSFT,2009-09-17 09:34,17,25.08,25.11,25.08,25.08,253944 +MSFT,2009-09-17 09:35,17,25.08,25.14,25.07,25.13,245412 +MSFT,2009-09-17 09:36,17,25.13,25.17,25.13,25.15,261437 +MSFT,2009-09-17 09:37,17,25.14,25.16,25.13,25.13,187202 +MSFT,2009-09-17 09:38,17,25.13,25.15,25.13,25.14,152903 +MSFT,2009-09-17 09:39,17,25.14,25.17,25.14,25.15,243133 +MSFT,2009-09-17 09:40,17,25.15,25.17,25.12,25.12,210786 +MSFT,2009-09-17 09:41,17,25.12,25.14,25.09,25.09,283482 +MSFT,2009-09-17 09:42,17,25.09,25.11,25.08,25.09,267053 +MSFT,2009-09-17 09:43,17,25.09,25.09,25.07,25.07,155996 +MSFT,2009-09-17 09:44,17,25.07,25.09,25.06,25.07,163078 +MSFT,2009-09-17 09:45,17,25.08,25.09,25.06,25.06,349453 +MSFT,2009-09-17 09:46,17,25.07,25.08,25.06,25.07,78876 +MSFT,2009-09-17 09:47,17,25.07,25.08,25.06,25.07,189259 +MSFT,2009-09-17 09:48,17,25.07,25.1,25.07,25.09,144479 +MSFT,2009-09-17 09:49,17,25.09,25.1,25.08,25.09,175102 +MSFT,2009-09-17 09:50,17,25.08,25.09,25.08,25.08,74792 +MSFT,2009-09-17 09:51,17,25.08,25.09,25.08,25.08,85291 +MSFT,2009-09-17 09:52,17,25.08,25.09,25.08,25.09,53894 +MSFT,2009-09-17 09:53,17,25.08,25.09,25.08,25.09,159640 +MSFT,2009-09-17 09:54,17,25.09,25.13,25.08,25.13,153066 +MSFT,2009-09-17 09:55,17,25.12,25.14,25.12,25.13,449916 +MSFT,2009-09-17 09:56,17,25.13,25.14,25.12,25.13,432662 +MSFT,2009-09-17 09:57,17,25.12,25.15,25.1,25.13,224799 +MSFT,2009-09-17 09:58,17,25.13,25.15,25.12,25.14,148789 +MSFT,2009-09-17 09:59,17,25.15,25.15,25.13,25.15,408266 +MSFT,2009-09-17 10:00,17,25.15,25.16,25.09,25.12,928721 +MSFT,2009-09-17 10:01,17,25.11,25.13,25.08,25.11,554525 +MSFT,2009-09-17 10:02,17,25.12,25.16,25.12,25.16,548546 +MSFT,2009-09-17 10:03,17,25.15,25.17,25.13,25.14,671233 +MSFT,2009-09-17 10:04,17,25.14,25.15,25.11,25.13,265095 +MSFT,2009-09-17 10:05,17,25.13,25.15,25.11,25.15,181404 +MSFT,2009-09-17 10:06,17,25.15,25.16,25.14,25.16,265347 +MSFT,2009-09-17 10:07,17,25.15,25.17,25.15,25.15,166943 +MSFT,2009-09-17 10:08,17,25.15,25.18,25.14,25.15,444746 +MSFT,2009-09-17 10:09,17,25.15,25.16,25.13,25.14,160404 +MSFT,2009-09-17 10:10,17,25.14,25.17,25.13,25.17,377774 +MSFT,2009-09-17 10:11,17,25.16,25.17,25.14,25.15,403204 +MSFT,2009-09-17 10:12,17,25.16,25.17,25.13,25.17,290967 +MSFT,2009-09-17 10:13,17,25.17,25.17,25.16,25.16,106652 +MSFT,2009-09-17 10:14,17,25.16,25.17,25.14,25.16,273674 +MSFT,2009-09-17 10:15,17,25.16,25.16,25.15,25.16,330257 +MSFT,2009-09-17 10:16,17,25.16,25.16,25.15,25.15,123172 +MSFT,2009-09-17 10:17,17,25.15,25.16,25.14,25.14,538878 +MSFT,2009-09-17 10:18,17,25.14,25.15,25.13,25.14,206638 +MSFT,2009-09-17 10:19,17,25.14,25.15,25.12,25.12,361120 +MSFT,2009-09-17 10:20,17,25.12,25.12,25.11,25.11,148107 +MSFT,2009-09-17 10:21,17,25.11,25.13,25.11,25.11,324975 +MSFT,2009-09-17 10:22,17,25.11,25.13,25.11,25.12,324297 +MSFT,2009-09-17 10:23,17,25.12,25.15,25.12,25.14,182006 +MSFT,2009-09-17 10:24,17,25.13,25.15,25.1,25.12,421633 +MSFT,2009-09-17 10:25,17,25.12,25.13,25.08,25.08,356394 +MSFT,2009-09-17 10:26,17,25.08,25.09,25.07,25.09,244884 +MSFT,2009-09-17 10:27,17,25.08,25.09,25.07,25.08,452170 +MSFT,2009-09-17 10:28,17,25.08,25.09,25.07,25.08,87868 +MSFT,2009-09-17 10:29,17,25.09,25.09,25.08,25.08,37872 +MSFT,2009-09-17 10:30,17,25.09,25.09,25.08,25.09,275040 +MSFT,2009-09-17 10:31,17,25.09,25.12,25.09,25.11,216314 +MSFT,2009-09-17 10:32,17,25.11,25.14,25.1,25.14,705494 +MSFT,2009-09-17 10:33,17,25.14,25.14,25.13,25.14,125271 +MSFT,2009-09-17 10:34,17,25.14,25.14,25.12,25.13,113729 +MSFT,2009-09-17 10:35,17,25.13,25.15,25.12,25.13,155054 +MSFT,2009-09-17 10:36,17,25.13,25.15,25.12,25.15,332306 +MSFT,2009-09-17 10:37,17,25.15,25.16,25.14,25.14,370544 +MSFT,2009-09-17 10:38,17,25.14,25.15,25.14,25.14,79010 +MSFT,2009-09-17 10:39,17,25.15,25.15,25.14,25.15,42700 +MSFT,2009-09-17 10:40,17,25.15,25.16,25.14,25.15,369057 +MSFT,2009-09-17 10:41,17,25.16,25.16,25.14,25.16,111987 +MSFT,2009-09-17 10:42,17,25.16,25.16,25.15,25.15,229230 +MSFT,2009-09-17 10:43,17,25.15,25.16,25.15,25.15,126790 +MSFT,2009-09-17 10:44,17,25.16,25.16,25.15,25.16,129556 +MSFT,2009-09-17 10:45,17,25.16,25.16,25.15,25.16,31146 +MSFT,2009-09-17 10:46,17,25.15,25.16,25.15,25.16,52306 +MSFT,2009-09-17 10:47,17,25.16,25.16,25.15,25.16,67460 +MSFT,2009-09-17 10:48,17,25.15,25.16,25.15,25.16,79548 +MSFT,2009-09-17 10:49,17,25.15,25.16,25.15,25.15,15164 +MSFT,2009-09-17 10:50,17,25.16,25.16,25.15,25.15,100334 +MSFT,2009-09-17 10:51,17,25.16,25.17,25.15,25.16,161971 +MSFT,2009-09-17 10:52,17,25.16,25.17,25.16,25.17,43110 +MSFT,2009-09-17 10:53,17,25.17,25.17,25.15,25.16,98773 +MSFT,2009-09-17 10:54,17,25.16,25.17,25.15,25.17,94861 +MSFT,2009-09-17 10:55,17,25.17,25.17,25.16,25.17,32972 +MSFT,2009-09-17 10:56,17,25.17,25.17,25.16,25.17,44518 +MSFT,2009-09-17 10:57,17,25.17,25.17,25.16,25.17,58840 +MSFT,2009-09-17 10:58,17,25.17,25.17,25.16,25.17,73221 +MSFT,2009-09-17 10:59,17,25.17,25.18,25.17,25.18,86446 +MSFT,2009-09-17 11:00,17,25.17,25.18,25.17,25.18,26892 +MSFT,2009-09-17 11:01,17,25.18,25.18,25.17,25.17,127496 +MSFT,2009-09-17 11:02,17,25.17,25.18,25.17,25.17,31664 +MSFT,2009-09-17 11:03,17,25.18,25.18,25.16,25.16,410063 +MSFT,2009-09-17 11:04,17,25.16,25.17,25.16,25.16,105433 +MSFT,2009-09-17 11:05,17,25.16,25.17,25.15,25.15,159800 +MSFT,2009-09-17 11:06,17,25.15,25.16,25.15,25.15,25580 +MSFT,2009-09-17 11:07,17,25.16,25.16,25.14,25.15,71189 +MSFT,2009-09-17 11:08,17,25.14,25.16,25.14,25.16,161468 +MSFT,2009-09-17 11:09,17,25.16,25.16,25.14,25.14,158648 +MSFT,2009-09-17 11:10,17,25.14,25.16,25.14,25.15,119444 +MSFT,2009-09-17 11:11,17,25.16,25.16,25.14,25.16,200376 +MSFT,2009-09-17 11:12,17,25.16,25.17,25.15,25.16,61810 +MSFT,2009-09-17 11:13,17,25.16,25.17,25.16,25.16,24774 +MSFT,2009-09-17 11:14,17,25.16,25.17,25.15,25.16,80029 +MSFT,2009-09-17 11:15,17,25.15,25.16,25.15,25.15,34882 +MSFT,2009-09-17 11:16,17,25.15,25.17,25.15,25.15,315914 +MSFT,2009-09-17 11:17,17,25.15,25.16,25.15,25.16,30248 +MSFT,2009-09-17 11:18,17,25.16,25.17,25.15,25.16,142807 +MSFT,2009-09-17 11:19,17,25.16,25.16,25.15,25.15,242992 +MSFT,2009-09-17 11:20,17,25.15,25.16,25.15,25.15,31696 +MSFT,2009-09-17 11:21,17,25.15,25.16,25.15,25.15,39830 +MSFT,2009-09-17 11:22,17,25.15,25.16,25.15,25.15,36987 +MSFT,2009-09-17 11:23,17,25.15,25.16,25.15,25.16,89678 +MSFT,2009-09-17 11:24,17,25.17,25.17,25.16,25.16,51467 +MSFT,2009-09-17 11:25,17,25.16,25.18,25.16,25.17,478326 +MSFT,2009-09-17 11:26,17,25.18,25.2,25.17,25.2,466532 +MSFT,2009-09-17 11:27,17,25.2,25.23,25.19,25.23,355863 +MSFT,2009-09-17 11:28,17,25.23,25.25,25.21,25.25,452535 +MSFT,2009-09-17 11:29,17,25.22,25.25,25.22,25.24,337147 +MSFT,2009-09-17 11:30,17,25.24,25.25,25.23,25.25,375578 +MSFT,2009-09-17 11:31,17,25.24,25.27,25.24,25.26,430872 +MSFT,2009-09-17 11:32,17,25.26,25.27,25.25,25.25,218022 +MSFT,2009-09-17 11:33,17,25.25,25.26,25.25,25.25,29302 +MSFT,2009-09-17 11:34,17,25.26,25.27,25.25,25.26,210552 +MSFT,2009-09-17 11:35,17,25.27,25.27,25.24,25.25,294084 +MSFT,2009-09-17 11:36,17,25.26,25.27,25.25,25.26,106687 +MSFT,2009-09-17 11:37,17,25.27,25.27,25.25,25.25,127495 +MSFT,2009-09-17 11:38,17,25.25,25.26,25.24,25.24,87456 +MSFT,2009-09-17 11:39,17,25.24,25.25,25.24,25.24,47514 +MSFT,2009-09-17 11:40,17,25.24,25.26,25.24,25.24,152503 +MSFT,2009-09-17 11:41,17,25.25,25.26,25.24,25.24,74825 +MSFT,2009-09-17 11:42,17,25.24,25.26,25.24,25.25,90169 +MSFT,2009-09-17 11:43,17,25.25,25.26,25.24,25.25,92366 +MSFT,2009-09-17 11:44,17,25.25,25.27,25.25,25.26,162043 +MSFT,2009-09-17 11:45,17,25.26,25.26,25.25,25.25,23224 +MSFT,2009-09-17 11:46,17,25.26,25.26,25.25,25.26,94618 +MSFT,2009-09-17 11:47,17,25.26,25.26,25.24,25.24,157918 +MSFT,2009-09-17 11:48,17,25.25,25.25,25.24,25.25,35758 +MSFT,2009-09-17 11:49,17,25.25,25.25,25.23,25.24,509957 +MSFT,2009-09-17 11:50,17,25.23,25.24,25.2,25.2,215663 +MSFT,2009-09-17 11:51,17,25.21,25.21,25.2,25.21,232520 +MSFT,2009-09-17 11:52,17,25.2,25.21,25.17,25.18,167115 +MSFT,2009-09-17 11:53,17,25.17,25.18,25.15,25.15,464640 +MSFT,2009-09-17 11:54,17,25.16,25.17,25.15,25.16,203263 +MSFT,2009-09-17 11:55,17,25.16,25.17,25.16,25.16,208068 +MSFT,2009-09-17 11:56,17,25.16,25.17,25.16,25.16,93088 +MSFT,2009-09-17 11:57,17,25.16,25.17,25.15,25.17,71971 +MSFT,2009-09-17 11:58,17,25.17,25.17,25.16,25.17,57734 +MSFT,2009-09-17 11:59,17,25.16,25.19,25.16,25.19,125506 +MSFT,2009-09-17 12:00,17,25.19,25.2,25.18,25.2,55618 +MSFT,2009-09-17 12:01,17,25.2,25.2,25.19,25.19,16260 +MSFT,2009-09-17 12:02,17,25.2,25.21,25.19,25.2,110444 +MSFT,2009-09-17 12:03,17,25.21,25.21,25.19,25.19,129782 +MSFT,2009-09-17 12:04,17,25.19,25.2,25.18,25.18,110978 +MSFT,2009-09-17 12:05,17,25.18,25.19,25.18,25.18,108276 +MSFT,2009-09-17 12:06,17,25.18,25.19,25.18,25.18,34696 +MSFT,2009-09-17 12:07,17,25.19,25.21,25.18,25.2,140180 +MSFT,2009-09-17 12:08,17,25.21,25.22,25.2,25.22,179263 +MSFT,2009-09-17 12:09,17,25.22,25.22,25.19,25.19,145976 +MSFT,2009-09-17 12:10,17,25.19,25.2,25.16,25.17,233456 +MSFT,2009-09-17 12:11,17,25.16,25.17,25.16,25.17,132158 +MSFT,2009-09-17 12:12,17,25.17,25.18,25.15,25.16,495490 +MSFT,2009-09-17 12:13,17,25.16,25.16,25.15,25.15,242823 +MSFT,2009-09-17 12:14,17,25.15,25.16,25.15,25.15,135640 +MSFT,2009-09-17 12:15,17,25.16,25.18,25.15,25.18,173342 +MSFT,2009-09-17 12:16,17,25.17,25.18,25.16,25.16,85961 +MSFT,2009-09-17 12:17,17,25.17,25.18,25.16,25.17,66085 +MSFT,2009-09-17 12:18,17,25.17,25.18,25.17,25.17,32368 +MSFT,2009-09-17 12:19,17,25.17,25.17,25.15,25.15,234915 +MSFT,2009-09-17 12:20,17,25.15,25.16,25.15,25.16,130416 +MSFT,2009-09-17 12:21,17,25.16,25.18,25.15,25.17,156206 +MSFT,2009-09-17 12:22,17,25.18,25.18,25.17,25.18,66496 +MSFT,2009-09-17 12:23,17,25.17,25.19,25.17,25.18,111902 +MSFT,2009-09-17 12:24,17,25.17,25.19,25.17,25.19,138658 +MSFT,2009-09-17 12:25,17,25.18,25.18,25.16,25.16,99504 +MSFT,2009-09-17 12:26,17,25.16,25.16,25.15,25.15,57992 +MSFT,2009-09-17 12:27,17,25.15,25.16,25.15,25.16,40466 +MSFT,2009-09-17 12:28,17,25.16,25.16,25.15,25.15,34550 +MSFT,2009-09-17 12:29,17,25.16,25.16,25.15,25.15,24786 +MSFT,2009-09-17 12:30,17,25.15,25.16,25.15,25.16,32684 +MSFT,2009-09-17 12:31,17,25.15,25.16,25.15,25.16,21014 +MSFT,2009-09-17 12:32,17,25.15,25.19,25.15,25.18,247298 +MSFT,2009-09-17 12:33,17,25.19,25.2,25.18,25.19,70434 +MSFT,2009-09-17 12:34,17,25.19,25.2,25.18,25.18,122830 +MSFT,2009-09-17 12:35,17,25.19,25.19,25.17,25.17,47989 +MSFT,2009-09-17 12:36,17,25.18,25.18,25.17,25.18,27684 +MSFT,2009-09-17 12:37,17,25.18,25.18,25.17,25.18,27548 +MSFT,2009-09-17 12:38,17,25.17,25.18,25.17,25.18,39942 +MSFT,2009-09-17 12:39,17,25.18,25.18,25.17,25.17,55972 +MSFT,2009-09-17 12:40,17,25.17,25.18,25.17,25.17,69800 +MSFT,2009-09-17 12:41,17,25.17,25.18,25.15,25.15,91596 +MSFT,2009-09-17 12:42,17,25.15,25.16,25.15,25.16,41540 +MSFT,2009-09-17 12:43,17,25.16,25.16,25.15,25.15,78772 +MSFT,2009-09-17 12:44,17,25.15,25.16,25.14,25.15,423507 +MSFT,2009-09-17 12:45,17,25.14,25.15,25.08,25.09,521511 +MSFT,2009-09-17 12:46,17,25.09,25.1,25.06,25.06,500002 +MSFT,2009-09-17 12:47,17,25.06,25.08,25.06,25.07,204274 +MSFT,2009-09-17 12:48,17,25.08,25.08,25.07,25.08,71346 +MSFT,2009-09-17 12:49,17,25.08,25.1,25.07,25.1,163167 +MSFT,2009-09-17 12:50,17,25.1,25.13,25.09,25.12,317100 +MSFT,2009-09-17 12:51,17,25.12,25.13,25.12,25.12,76322 +MSFT,2009-09-17 12:52,17,25.13,25.14,25.12,25.14,71823 +MSFT,2009-09-17 12:53,17,25.14,25.15,25.13,25.15,110042 +MSFT,2009-09-17 12:54,17,25.15,25.16,25.15,25.16,57361 +MSFT,2009-09-17 12:55,17,25.15,25.16,25.15,25.16,149082 +MSFT,2009-09-17 12:56,17,25.16,25.18,25.15,25.17,104402 +MSFT,2009-09-17 12:57,17,25.18,25.18,25.17,25.17,46432 +MSFT,2009-09-17 12:58,17,25.17,25.18,25.15,25.15,176291 +MSFT,2009-09-17 12:59,17,25.15,25.16,25.12,25.14,257640 +MSFT,2009-09-17 13:00,17,25.13,25.14,25.13,25.14,31780 +MSFT,2009-09-17 13:01,17,25.13,25.15,25.13,25.15,190948 +MSFT,2009-09-17 13:02,17,25.15,25.16,25.13,25.15,339382 +MSFT,2009-09-17 13:03,17,25.15,25.17,25.14,25.16,132758 +MSFT,2009-09-17 13:04,17,25.16,25.17,25.14,25.16,310523 +MSFT,2009-09-17 13:05,17,25.17,25.17,25.15,25.17,93290 +MSFT,2009-09-17 13:06,17,25.17,25.18,25.17,25.17,102101 +MSFT,2009-09-17 13:07,17,25.18,25.18,25.17,25.18,74688 +MSFT,2009-09-17 13:08,17,25.18,25.18,25.17,25.18,93306 +MSFT,2009-09-17 13:09,17,25.18,25.18,25.17,25.17,76512 +MSFT,2009-09-17 13:10,17,25.18,25.19,25.17,25.18,148066 +MSFT,2009-09-17 13:11,17,25.19,25.2,25.18,25.2,88500 +MSFT,2009-09-17 13:12,17,25.19,25.21,25.19,25.21,256558 +MSFT,2009-09-17 13:13,17,25.21,25.21,25.2,25.21,74100 +MSFT,2009-09-17 13:14,17,25.2,25.21,25.18,25.19,133220 +MSFT,2009-09-17 13:15,17,25.18,25.19,25.16,25.16,139508 +MSFT,2009-09-17 13:16,17,25.16,25.17,25.16,25.17,62006 +MSFT,2009-09-17 13:17,17,25.16,25.17,25.16,25.16,43002 +MSFT,2009-09-17 13:18,17,25.16,25.17,25.16,25.17,46574 +MSFT,2009-09-17 13:19,17,25.17,25.17,25.16,25.17,74586 +MSFT,2009-09-17 13:20,17,25.17,25.17,25.14,25.14,185514 +MSFT,2009-09-17 13:21,17,25.14,25.16,25.13,25.16,230088 +MSFT,2009-09-17 13:22,17,25.15,25.18,25.15,25.15,260200 +MSFT,2009-09-17 13:23,17,25.16,25.16,25.14,25.15,221942 +MSFT,2009-09-17 13:24,17,25.16,25.17,25.14,25.15,171508 +MSFT,2009-09-17 13:25,17,25.15,25.15,25.14,25.14,43084 +MSFT,2009-09-17 13:26,17,25.15,25.15,25.13,25.13,109019 +MSFT,2009-09-17 13:27,17,25.13,25.14,25.12,25.13,109628 +MSFT,2009-09-17 13:28,17,25.13,25.13,25.12,25.12,21744 +MSFT,2009-09-17 13:29,17,25.13,25.16,25.12,25.16,120764 +MSFT,2009-09-17 13:30,17,25.15,25.16,25.14,25.14,64824 +MSFT,2009-09-17 13:31,17,25.15,25.15,25.14,25.14,42126 +MSFT,2009-09-17 13:32,17,25.14,25.16,25.14,25.16,83618 +MSFT,2009-09-17 13:33,17,25.15,25.16,25.15,25.15,27406 +MSFT,2009-09-17 13:34,17,25.15,25.18,25.15,25.17,83702 +MSFT,2009-09-17 13:35,17,25.18,25.18,25.16,25.16,54706 +MSFT,2009-09-17 13:36,17,25.17,25.17,25.15,25.15,43608 +MSFT,2009-09-17 13:37,17,25.15,25.16,25.15,25.16,26684 +MSFT,2009-09-17 13:38,17,25.15,25.17,25.15,25.16,67234 +MSFT,2009-09-17 13:39,17,25.17,25.17,25.16,25.16,10618 +MSFT,2009-09-17 13:40,17,25.16,25.17,25.16,25.16,23688 +MSFT,2009-09-17 13:41,17,25.16,25.17,25.13,25.16,472430 +MSFT,2009-09-17 13:42,17,25.17,25.17,25.15,25.16,30532 +MSFT,2009-09-17 13:43,17,25.16,25.19,25.15,25.17,485319 +MSFT,2009-09-17 13:44,17,25.17,25.17,25.14,25.14,71382 +MSFT,2009-09-17 13:45,17,25.14,25.15,25.13,25.13,125538 +MSFT,2009-09-17 13:46,17,25.14,25.16,25.14,25.16,288302 +MSFT,2009-09-17 13:47,17,25.16,25.16,25.14,25.15,150705 +MSFT,2009-09-17 13:48,17,25.15,25.16,25.14,25.16,153136 +MSFT,2009-09-17 13:49,17,25.16,25.16,25.15,25.15,243052 +MSFT,2009-09-17 13:50,17,25.15,25.17,25.15,25.16,156346 +MSFT,2009-09-17 13:51,17,25.16,25.16,25.13,25.14,256640 +MSFT,2009-09-17 13:52,17,25.14,25.15,25.13,25.15,114800 +MSFT,2009-09-17 13:53,17,25.15,25.15,25.14,25.15,42566 +MSFT,2009-09-17 13:54,17,25.15,25.15,25.14,25.14,50428 +MSFT,2009-09-17 13:55,17,25.15,25.15,25.14,25.15,59269 +MSFT,2009-09-17 13:56,17,25.15,25.15,25.14,25.15,39330 +MSFT,2009-09-17 13:57,17,25.14,25.15,25.14,25.14,41052 +MSFT,2009-09-17 13:58,17,25.15,25.18,25.14,25.17,206842 +MSFT,2009-09-17 13:59,17,25.18,25.18,25.15,25.15,144542 +MSFT,2009-09-17 14:00,17,25.16,25.16,25.14,25.15,64089 +MSFT,2009-09-17 14:01,17,25.15,25.18,25.15,25.16,260684 +MSFT,2009-09-17 14:02,17,25.16,25.17,25.16,25.17,46254 +MSFT,2009-09-17 14:03,17,25.16,25.17,25.15,25.16,152237 +MSFT,2009-09-17 14:04,17,25.16,25.19,25.16,25.18,216937 +MSFT,2009-09-17 14:05,17,25.18,25.18,25.17,25.17,11450 +MSFT,2009-09-17 14:06,17,25.18,25.18,25.17,25.17,28940 +MSFT,2009-09-17 14:07,17,25.18,25.18,25.17,25.17,26226 +MSFT,2009-09-17 14:08,17,25.17,25.18,25.16,25.17,216892 +MSFT,2009-09-17 14:09,17,25.18,25.18,25.17,25.17,34870 +MSFT,2009-09-17 14:10,17,25.18,25.19,25.17,25.18,181831 +MSFT,2009-09-17 14:11,17,25.18,25.19,25.17,25.19,112582 +MSFT,2009-09-17 14:12,17,25.18,25.19,25.18,25.18,74356 +MSFT,2009-09-17 14:13,17,25.18,25.2,25.18,25.19,69004 +MSFT,2009-09-17 14:14,17,25.19,25.2,25.19,25.2,54830 +MSFT,2009-09-17 14:15,17,25.2,25.2,25.19,25.19,113408 +MSFT,2009-09-17 14:16,17,25.2,25.2,25.19,25.2,67568 +MSFT,2009-09-17 14:17,17,25.19,25.21,25.19,25.21,153303 +MSFT,2009-09-17 14:18,17,25.2,25.21,25.2,25.2,34660 +MSFT,2009-09-17 14:19,17,25.21,25.21,25.17,25.19,206024 +MSFT,2009-09-17 14:20,17,25.19,25.2,25.19,25.19,17000 +MSFT,2009-09-17 14:21,17,25.2,25.2,25.19,25.19,14892 +MSFT,2009-09-17 14:22,17,25.19,25.2,25.19,25.2,14552 +MSFT,2009-09-17 14:23,17,25.19,25.2,25.19,25.19,30860 +MSFT,2009-09-17 14:24,17,25.19,25.2,25.19,25.19,71978 +MSFT,2009-09-17 14:25,17,25.19,25.19,25.17,25.17,120936 +MSFT,2009-09-17 14:26,17,25.17,25.2,25.17,25.2,153550 +MSFT,2009-09-17 14:27,17,25.19,25.2,25.19,25.19,14640 +MSFT,2009-09-17 14:28,17,25.19,25.2,25.19,25.2,48030 +MSFT,2009-09-17 14:29,17,25.19,25.21,25.18,25.2,222138 +MSFT,2009-09-17 14:30,17,25.19,25.22,25.19,25.2,248237 +MSFT,2009-09-17 14:31,17,25.21,25.21,25.2,25.2,19174 +MSFT,2009-09-17 14:32,17,25.2,25.21,25.2,25.2,16086 +MSFT,2009-09-17 14:33,17,25.2,25.21,25.2,25.21,55432 +MSFT,2009-09-17 14:34,17,25.21,25.21,25.18,25.18,182776 +MSFT,2009-09-17 14:35,17,25.18,25.21,25.17,25.18,369658 +MSFT,2009-09-17 14:36,17,25.18,25.21,25.17,25.2,176244 +MSFT,2009-09-17 14:37,17,25.2,25.21,25.19,25.2,75892 +MSFT,2009-09-17 14:38,17,25.2,25.2,25.19,25.2,22746 +MSFT,2009-09-17 14:39,17,25.2,25.2,25.19,25.19,31212 +MSFT,2009-09-17 14:40,17,25.19,25.2,25.19,25.2,22970 +MSFT,2009-09-17 14:41,17,25.19,25.2,25.19,25.2,89606 +MSFT,2009-09-17 14:42,17,25.2,25.2,25.19,25.2,42428 +MSFT,2009-09-17 14:43,17,25.2,25.21,25.19,25.21,429569 +MSFT,2009-09-17 14:44,17,25.21,25.21,25.2,25.21,50499 +MSFT,2009-09-17 14:45,17,25.21,25.21,25.2,25.21,339088 +MSFT,2009-09-17 14:46,17,25.21,25.23,25.21,25.23,226384 +MSFT,2009-09-17 14:47,17,25.23,25.25,25.23,25.25,827926 +MSFT,2009-09-17 14:48,17,25.25,25.26,25.24,25.25,296326 +MSFT,2009-09-17 14:49,17,25.24,25.25,25.24,25.25,22832 +MSFT,2009-09-17 14:50,17,25.24,25.25,25.24,25.25,49898 +MSFT,2009-09-17 14:51,17,25.24,25.25,25.23,25.23,144562 +MSFT,2009-09-17 14:52,17,25.23,25.27,25.23,25.26,361248 +MSFT,2009-09-17 14:53,17,25.26,25.27,25.25,25.26,254444 +MSFT,2009-09-17 14:54,17,25.27,25.27,25.26,25.26,56846 +MSFT,2009-09-17 14:55,17,25.26,25.27,25.26,25.26,192860 +MSFT,2009-09-17 14:56,17,25.27,25.27,25.26,25.26,100786 +MSFT,2009-09-17 14:57,17,25.26,25.26,25.24,25.24,214343 +MSFT,2009-09-17 14:58,17,25.24,25.25,25.24,25.24,28260 +MSFT,2009-09-17 14:59,17,25.24,25.25,25.24,25.25,54426 +MSFT,2009-09-17 15:00,17,25.24,25.25,25.23,25.24,556584 +MSFT,2009-09-17 15:01,17,25.24,25.25,25.23,25.23,96768 +MSFT,2009-09-17 15:02,17,25.24,25.25,25.23,25.23,267735 +MSFT,2009-09-17 15:03,17,25.23,25.26,25.23,25.24,127185 +MSFT,2009-09-17 15:04,17,25.25,25.27,25.25,25.26,134459 +MSFT,2009-09-17 15:05,17,25.26,25.29,25.26,25.26,373120 +MSFT,2009-09-17 15:06,17,25.27,25.28,25.26,25.28,229426 +MSFT,2009-09-17 15:07,17,25.27,25.28,25.27,25.27,59232 +MSFT,2009-09-17 15:08,17,25.28,25.29,25.27,25.28,115842 +MSFT,2009-09-17 15:09,17,25.28,25.29,25.28,25.29,47404 +MSFT,2009-09-17 15:10,17,25.29,25.3,25.28,25.29,219506 +MSFT,2009-09-17 15:11,17,25.28,25.3,25.28,25.3,196538 +MSFT,2009-09-17 15:12,17,25.3,25.32,25.29,25.31,384124 +MSFT,2009-09-17 15:13,17,25.32,25.32,25.31,25.32,103448 +MSFT,2009-09-17 15:14,17,25.33,25.33,25.32,25.32,131160 +MSFT,2009-09-17 15:15,17,25.32,25.33,25.31,25.32,256470 +MSFT,2009-09-17 15:16,17,25.31,25.32,25.31,25.32,73478 +MSFT,2009-09-17 15:17,17,25.31,25.31,25.3,25.3,269753 +MSFT,2009-09-17 15:18,17,25.3,25.31,25.29,25.3,93424 +MSFT,2009-09-17 15:19,17,25.29,25.31,25.29,25.3,148427 +MSFT,2009-09-17 15:20,17,25.31,25.32,25.3,25.31,197674 +MSFT,2009-09-17 15:21,17,25.31,25.31,25.29,25.29,175228 +MSFT,2009-09-17 15:22,17,25.29,25.34,25.29,25.34,447518 +MSFT,2009-09-17 15:23,17,25.33,25.34,25.31,25.31,210608 +MSFT,2009-09-17 15:24,17,25.31,25.35,25.31,25.35,635570 +MSFT,2009-09-17 15:25,17,25.35,25.38,25.34,25.34,890905 +MSFT,2009-09-17 15:26,17,25.33,25.34,25.32,25.32,114624 +MSFT,2009-09-17 15:27,17,25.33,25.34,25.32,25.33,243580 +MSFT,2009-09-17 15:28,17,25.33,25.34,25.33,25.34,112060 +MSFT,2009-09-17 15:29,17,25.34,25.34,25.33,25.34,62454 +MSFT,2009-09-17 15:30,17,25.34,25.34,25.33,25.33,130998 +MSFT,2009-09-17 15:31,17,25.33,25.34,25.33,25.34,155768 +MSFT,2009-09-17 15:32,17,25.33,25.34,25.33,25.33,182074 +MSFT,2009-09-17 15:33,17,25.33,25.35,25.33,25.35,209919 +MSFT,2009-09-17 15:34,17,25.35,25.35,25.33,25.34,182417 +MSFT,2009-09-17 15:35,17,25.34,25.35,25.32,25.34,253487 +MSFT,2009-09-17 15:36,17,25.35,25.35,25.34,25.35,84056 +MSFT,2009-09-17 15:37,17,25.34,25.35,25.33,25.33,290718 +MSFT,2009-09-17 15:38,17,25.33,25.37,25.33,25.36,551311 +MSFT,2009-09-17 15:39,17,25.36,25.37,25.35,25.35,163644 +MSFT,2009-09-17 15:40,17,25.36,25.36,25.35,25.35,153014 +MSFT,2009-09-17 15:41,17,25.35,25.36,25.33,25.35,681242 +MSFT,2009-09-17 15:42,17,25.34,25.35,25.32,25.32,216932 +MSFT,2009-09-17 15:43,17,25.32,25.33,25.3,25.31,429282 +MSFT,2009-09-17 15:44,17,25.31,25.31,25.3,25.3,86174 +MSFT,2009-09-17 15:45,17,25.3,25.31,25.3,25.31,446184 +MSFT,2009-09-17 15:46,17,25.3,25.31,25.3,25.31,106112 +MSFT,2009-09-17 15:47,17,25.3,25.32,25.3,25.32,167020 +MSFT,2009-09-17 15:48,17,25.32,25.33,25.25,25.32,351468 +MSFT,2009-09-17 15:49,17,25.33,25.33,25.32,25.32,188852 +MSFT,2009-09-17 15:50,17,25.32,25.32,25.27,25.28,1074256 +MSFT,2009-09-17 15:51,17,25.27,25.3,25.25,25.3,575648 +MSFT,2009-09-17 15:52,17,25.3,25.31,25.26,25.29,271275 +MSFT,2009-09-17 15:53,17,25.29,25.3,25.27,25.27,239322 +MSFT,2009-09-17 15:54,17,25.27,25.28,25.24,25.24,304067 +MSFT,2009-09-17 15:55,17,25.25,25.29,25.25,25.28,406311 +MSFT,2009-09-17 15:56,17,25.29,25.29,25.26,25.26,330380 +MSFT,2009-09-17 15:57,17,25.27,25.27,25.26,25.27,183946 +MSFT,2009-09-17 15:58,17,25.27,25.31,25.26,25.31,748996 +MSFT,2009-09-17 15:59,17,25.3,25.35,25.29,25.3,1603524 +MSFT,2009-09-17 16:00,17,25.29,25.35,25.29,25.3,3847780 +MSFT,2009-09-18 09:30,18,25.46,25.48,25.35,25.43,28076196 +MSFT,2009-09-18 09:31,18,25.42,25.44,25.39,25.4,319936 +MSFT,2009-09-18 09:32,18,25.4,25.41,25.37,25.39,866228 +MSFT,2009-09-18 09:33,18,25.42,25.42,25.38,25.42,632130 +MSFT,2009-09-18 09:34,18,25.42,25.42,25.37,25.4,299874 +MSFT,2009-09-18 09:35,18,25.4,25.41,25.38,25.4,328975 +MSFT,2009-09-18 09:36,18,25.4,25.41,25.39,25.39,197910 +MSFT,2009-09-18 09:37,18,25.39,25.42,25.39,25.39,299315 +MSFT,2009-09-18 09:38,18,25.39,25.42,25.39,25.41,318644 +MSFT,2009-09-18 09:39,18,25.4,25.41,25.39,25.39,839666 +MSFT,2009-09-18 09:40,18,25.39,25.41,25.38,25.39,466861 +MSFT,2009-09-18 09:41,18,25.39,25.41,25.38,25.38,512273 +MSFT,2009-09-18 09:42,18,25.38,25.39,25.35,25.35,159095 +MSFT,2009-09-18 09:43,18,25.35,25.41,25.35,25.4,237036 +MSFT,2009-09-18 09:44,18,25.4,25.42,25.39,25.42,326214 +MSFT,2009-09-18 09:45,18,25.41,25.43,25.4,25.43,454700 +MSFT,2009-09-18 09:46,18,25.42,25.43,25.42,25.42,183259 +MSFT,2009-09-18 09:47,18,25.43,25.43,25.4,25.42,237671 +MSFT,2009-09-18 09:48,18,25.42,25.43,25.4,25.42,140912 +MSFT,2009-09-18 09:49,18,25.41,25.42,25.4,25.4,227570 +MSFT,2009-09-18 09:50,18,25.41,25.42,25.39,25.4,181612 +MSFT,2009-09-18 09:51,18,25.4,25.4,25.37,25.37,203413 +MSFT,2009-09-18 09:52,18,25.37,25.4,25.37,25.38,289216 +MSFT,2009-09-18 09:53,18,25.38,25.39,25.38,25.38,213170 +MSFT,2009-09-18 09:54,18,25.38,25.4,25.38,25.39,315206 +MSFT,2009-09-18 09:55,18,25.4,25.4,25.38,25.39,99374 +MSFT,2009-09-18 09:56,18,25.39,25.4,25.36,25.38,188858 +MSFT,2009-09-18 09:57,18,25.38,25.4,25.37,25.39,154594 +MSFT,2009-09-18 09:58,18,25.4,25.4,25.39,25.39,85375 +MSFT,2009-09-18 09:59,18,25.39,25.4,25.39,25.39,149886 +MSFT,2009-09-18 10:00,18,25.39,25.4,25.39,25.4,176128 +MSFT,2009-09-18 10:01,18,25.4,25.4,25.35,25.35,544714 +MSFT,2009-09-18 10:02,18,25.35,25.37,25.33,25.34,601314 +MSFT,2009-09-18 10:03,18,25.33,25.34,25.32,25.33,119611 +MSFT,2009-09-18 10:04,18,25.34,25.35,25.34,25.35,276644 +MSFT,2009-09-18 10:05,18,25.35,25.35,25.28,25.28,532298 +MSFT,2009-09-18 10:06,18,25.28,25.28,25.24,25.25,380410 +MSFT,2009-09-18 10:07,18,25.25,25.25,25.21,25.22,595770 +MSFT,2009-09-18 10:08,18,25.22,25.23,25.21,25.23,388076 +MSFT,2009-09-18 10:09,18,25.23,25.25,25.22,25.25,214034 +MSFT,2009-09-18 10:10,18,25.25,25.26,25.25,25.26,58640 +MSFT,2009-09-18 10:11,18,25.26,25.26,25.24,25.25,502736 +MSFT,2009-09-18 10:12,18,25.25,25.26,25.23,25.25,107172 +MSFT,2009-09-18 10:13,18,25.26,25.31,25.25,25.3,378747 +MSFT,2009-09-18 10:14,18,25.31,25.34,25.29,25.29,331423 +MSFT,2009-09-18 10:15,18,25.29,25.31,25.28,25.3,109546 +MSFT,2009-09-18 10:16,18,25.31,25.31,25.28,25.3,347674 +MSFT,2009-09-18 10:17,18,25.3,25.33,25.28,25.28,374594 +MSFT,2009-09-18 10:18,18,25.28,25.3,25.28,25.28,125180 +MSFT,2009-09-18 10:19,18,25.29,25.39,25.28,25.29,316130 +MSFT,2009-09-18 10:20,18,25.3,25.3,25.29,25.3,111350 +MSFT,2009-09-18 10:21,18,25.3,25.3,25.29,25.3,117012 +MSFT,2009-09-18 10:22,18,25.3,25.3,25.28,25.29,101391 +MSFT,2009-09-18 10:23,18,25.3,25.3,25.29,25.29,32490 +MSFT,2009-09-18 10:24,18,25.3,25.32,25.29,25.31,282975 +MSFT,2009-09-18 10:25,18,25.32,25.33,25.27,25.27,229548 +MSFT,2009-09-18 10:26,18,25.27,25.29,25.27,25.28,97528 +MSFT,2009-09-18 10:27,18,25.28,25.31,25.27,25.28,171830 +MSFT,2009-09-18 10:28,18,25.29,25.3,25.28,25.28,75186 +MSFT,2009-09-18 10:29,18,25.29,25.29,25.25,25.28,218574 +MSFT,2009-09-18 10:30,18,25.28,25.29,25.26,25.27,207486 +MSFT,2009-09-18 10:31,18,25.27,25.32,25.27,25.31,154473 +MSFT,2009-09-18 10:32,18,25.32,25.35,25.31,25.35,118420 +MSFT,2009-09-18 10:33,18,25.35,25.35,25.31,25.34,316274 +MSFT,2009-09-18 10:34,18,25.34,25.36,25.34,25.36,233274 +MSFT,2009-09-18 10:35,18,25.36,25.36,25.33,25.34,258876 +MSFT,2009-09-18 10:36,18,25.34,25.37,25.33,25.37,214100 +MSFT,2009-09-18 10:37,18,25.37,25.37,25.35,25.36,177050 +MSFT,2009-09-18 10:38,18,25.35,25.36,25.34,25.34,102490 +MSFT,2009-09-18 10:39,18,25.34,25.37,25.33,25.35,328926 +MSFT,2009-09-18 10:40,18,25.35,25.38,25.35,25.38,109692 +MSFT,2009-09-18 10:41,18,25.37,25.38,25.37,25.37,86036 +MSFT,2009-09-18 10:42,18,25.38,25.38,25.35,25.35,406514 +MSFT,2009-09-18 10:43,18,25.36,25.36,25.34,25.34,193958 +MSFT,2009-09-18 10:44,18,25.35,25.35,25.34,25.35,286398 +MSFT,2009-09-18 10:45,18,25.35,25.35,25.31,25.31,227112 +MSFT,2009-09-18 10:46,18,25.31,25.32,25.29,25.3,569695 +MSFT,2009-09-18 10:47,18,25.3,25.3,25.27,25.28,325424 +MSFT,2009-09-18 10:48,18,25.29,25.29,25.27,25.27,65310 +MSFT,2009-09-18 10:49,18,25.28,25.29,25.27,25.29,193413 +MSFT,2009-09-18 10:50,18,25.29,25.31,25.29,25.3,162828 +MSFT,2009-09-18 10:51,18,25.31,25.31,25.3,25.3,44096 +MSFT,2009-09-18 10:52,18,25.31,25.32,25.3,25.32,88904 +MSFT,2009-09-18 10:53,18,25.31,25.33,25.31,25.33,33640 +MSFT,2009-09-18 10:54,18,25.33,25.33,25.32,25.33,83792 +MSFT,2009-09-18 10:55,18,25.32,25.34,25.32,25.33,75986 +MSFT,2009-09-18 10:56,18,25.33,25.35,25.33,25.35,88739 +MSFT,2009-09-18 10:57,18,25.34,25.36,25.33,25.35,249554 +MSFT,2009-09-18 10:58,18,25.35,25.36,25.33,25.33,237314 +MSFT,2009-09-18 10:59,18,25.33,25.36,25.32,25.35,376920 +MSFT,2009-09-18 11:00,18,25.35,25.37,25.35,25.36,159914 +MSFT,2009-09-18 11:01,18,25.36,25.37,25.36,25.36,93910 +MSFT,2009-09-18 11:02,18,25.36,25.37,25.36,25.36,23506 +MSFT,2009-09-18 11:03,18,25.36,25.37,25.33,25.33,150888 +MSFT,2009-09-18 11:04,18,25.34,25.36,25.33,25.36,287208 +MSFT,2009-09-18 11:05,18,25.33,25.35,25.33,25.33,87818 +MSFT,2009-09-18 11:06,18,25.34,25.35,25.33,25.35,109370 +MSFT,2009-09-18 11:07,18,25.35,25.35,25.32,25.33,170210 +MSFT,2009-09-18 11:08,18,25.32,25.35,25.32,25.33,241176 +MSFT,2009-09-18 11:09,18,25.32,25.33,25.32,25.33,44204 +MSFT,2009-09-18 11:10,18,25.33,25.35,25.32,25.34,132114 +MSFT,2009-09-18 11:11,18,25.33,25.34,25.33,25.34,30986 +MSFT,2009-09-18 11:12,18,25.34,25.36,25.33,25.35,87312 +MSFT,2009-09-18 11:13,18,25.36,25.36,25.33,25.33,270231 +MSFT,2009-09-18 11:14,18,25.34,25.34,25.31,25.31,134774 +MSFT,2009-09-18 11:15,18,25.31,25.32,25.3,25.3,108462 +MSFT,2009-09-18 11:16,18,25.31,25.32,25.3,25.32,197756 +MSFT,2009-09-18 11:17,18,25.32,25.32,25.29,25.32,313956 +MSFT,2009-09-18 11:18,18,25.32,25.32,25.31,25.31,38086 +MSFT,2009-09-18 11:19,18,25.31,25.32,25.31,25.32,64790 +MSFT,2009-09-18 11:20,18,25.32,25.33,25.31,25.33,61872 +MSFT,2009-09-18 11:21,18,25.33,25.33,25.32,25.32,21932 +MSFT,2009-09-18 11:22,18,25.33,25.34,25.32,25.34,64805 +MSFT,2009-09-18 11:23,18,25.34,25.35,25.34,25.35,45709 +MSFT,2009-09-18 11:24,18,25.34,25.36,25.34,25.35,115446 +MSFT,2009-09-18 11:25,18,25.36,25.36,25.33,25.33,194480 +MSFT,2009-09-18 11:26,18,25.33,25.34,25.32,25.32,63996 +MSFT,2009-09-18 11:27,18,25.33,25.33,25.31,25.31,90416 +MSFT,2009-09-18 11:28,18,25.31,25.32,25.3,25.3,199784 +MSFT,2009-09-18 11:29,18,25.3,25.31,25.3,25.3,232432 +MSFT,2009-09-18 11:30,18,25.3,25.31,25.28,25.28,125107 +MSFT,2009-09-18 11:31,18,25.29,25.29,25.25,25.27,297280 +MSFT,2009-09-18 11:32,18,25.26,25.27,25.26,25.27,103560 +MSFT,2009-09-18 11:33,18,25.26,25.27,25.26,25.26,28762 +MSFT,2009-09-18 11:34,18,25.27,25.27,25.25,25.25,194013 +MSFT,2009-09-18 11:35,18,25.26,25.27,25.25,25.25,98190 +MSFT,2009-09-18 11:36,18,25.25,25.26,25.25,25.25,50394 +MSFT,2009-09-18 11:37,18,25.25,25.26,25.25,25.26,55840 +MSFT,2009-09-18 11:38,18,25.26,25.26,25.25,25.25,24568 +MSFT,2009-09-18 11:39,18,25.25,25.26,25.25,25.25,123536 +MSFT,2009-09-18 11:40,18,25.26,25.28,25.25,25.28,219442 +MSFT,2009-09-18 11:41,18,25.27,25.28,25.26,25.26,37210 +MSFT,2009-09-18 11:42,18,25.27,25.27,25.26,25.26,62638 +MSFT,2009-09-18 11:43,18,25.27,25.29,25.26,25.28,273704 +MSFT,2009-09-18 11:44,18,25.28,25.28,25.26,25.26,61860 +MSFT,2009-09-18 11:45,18,25.26,25.27,25.26,25.26,16320 +MSFT,2009-09-18 11:46,18,25.27,25.27,25.26,25.26,22276 +MSFT,2009-09-18 11:47,18,25.26,25.27,25.24,25.26,296199 +MSFT,2009-09-18 11:48,18,25.27,25.27,25.23,25.24,194310 +MSFT,2009-09-18 11:49,18,25.24,25.25,25.23,25.24,22552 +MSFT,2009-09-18 11:50,18,25.25,25.26,25.24,25.25,290210 +MSFT,2009-09-18 11:51,18,25.25,25.26,25.24,25.25,94248 +MSFT,2009-09-18 11:52,18,25.25,25.27,25.24,25.27,112312 +MSFT,2009-09-18 11:53,18,25.26,25.27,25.23,25.24,326524 +MSFT,2009-09-18 11:54,18,25.25,25.25,25.24,25.25,23626 +MSFT,2009-09-18 11:55,18,25.25,25.27,25.24,25.26,151083 +MSFT,2009-09-18 11:56,18,25.25,25.26,25.25,25.26,16020 +MSFT,2009-09-18 11:57,18,25.26,25.26,25.25,25.25,22484 +MSFT,2009-09-18 11:58,18,25.25,25.26,25.24,25.24,41209 +MSFT,2009-09-18 11:59,18,25.24,25.25,25.22,25.22,174908 +MSFT,2009-09-18 12:00,18,25.22,25.22,25.2,25.2,329997 +MSFT,2009-09-18 12:01,18,25.2,25.21,25.2,25.2,109812 +MSFT,2009-09-18 12:02,18,25.21,25.22,25.2,25.21,46218 +MSFT,2009-09-18 12:03,18,25.21,25.22,25.21,25.22,20846 +MSFT,2009-09-18 12:04,18,25.21,25.22,25.21,25.22,45684 +MSFT,2009-09-18 12:05,18,25.21,25.22,25.21,25.21,62634 +MSFT,2009-09-18 12:06,18,25.22,25.24,25.21,25.24,323596 +MSFT,2009-09-18 12:07,18,25.23,25.23,25.21,25.21,125544 +MSFT,2009-09-18 12:08,18,25.22,25.22,25.21,25.21,17240 +MSFT,2009-09-18 12:09,18,25.22,25.23,25.22,25.22,42256 +MSFT,2009-09-18 12:10,18,25.22,25.23,25.22,25.23,26688 +MSFT,2009-09-18 12:11,18,25.23,25.24,25.22,25.24,29568 +MSFT,2009-09-18 12:12,18,25.24,25.26,25.23,25.25,124219 +MSFT,2009-09-18 12:13,18,25.26,25.28,25.26,25.27,158885 +MSFT,2009-09-18 12:14,18,25.28,25.28,25.25,25.25,96427 +MSFT,2009-09-18 12:15,18,25.26,25.27,25.23,25.25,169601 +MSFT,2009-09-18 12:16,18,25.23,25.29,25.23,25.28,250096 +MSFT,2009-09-18 12:17,18,25.29,25.31,25.28,25.31,250322 +MSFT,2009-09-18 12:18,18,25.31,25.31,25.3,25.3,38744 +MSFT,2009-09-18 12:19,18,25.3,25.31,25.29,25.31,218128 +MSFT,2009-09-18 12:20,18,25.31,25.31,25.3,25.31,27970 +MSFT,2009-09-18 12:21,18,25.31,25.31,25.3,25.3,32776 +MSFT,2009-09-18 12:22,18,25.3,25.31,25.3,25.3,32656 +MSFT,2009-09-18 12:23,18,25.31,25.31,25.3,25.31,126432 +MSFT,2009-09-18 12:24,18,25.31,25.31,25.3,25.31,42684 +MSFT,2009-09-18 12:25,18,25.31,25.31,25.3,25.31,8644 +MSFT,2009-09-18 12:26,18,25.3,25.31,25.3,25.3,29054 +MSFT,2009-09-18 12:27,18,25.31,25.31,25.3,25.31,26632 +MSFT,2009-09-18 12:28,18,25.31,25.31,25.27,25.27,370622 +MSFT,2009-09-18 12:29,18,25.28,25.28,25.27,25.28,40086 +MSFT,2009-09-18 12:30,18,25.28,25.28,25.27,25.28,14250 +MSFT,2009-09-18 12:31,18,25.28,25.3,25.28,25.29,153928 +MSFT,2009-09-18 12:32,18,25.3,25.31,25.3,25.3,66225 +MSFT,2009-09-18 12:33,18,25.3,25.34,25.3,25.33,238297 +MSFT,2009-09-18 12:34,18,25.33,25.34,25.32,25.34,32182 +MSFT,2009-09-18 12:35,18,25.33,25.34,25.33,25.33,19166 +MSFT,2009-09-18 12:36,18,25.34,25.34,25.33,25.34,20698 +MSFT,2009-09-18 12:37,18,25.34,25.34,25.33,25.34,26980 +MSFT,2009-09-18 12:38,18,25.33,25.34,25.33,25.33,16858 +MSFT,2009-09-18 12:39,18,25.34,25.35,25.33,25.35,77534 +MSFT,2009-09-18 12:40,18,25.35,25.36,25.34,25.35,127920 +MSFT,2009-09-18 12:41,18,25.36,25.36,25.34,25.36,188906 +MSFT,2009-09-18 12:42,18,25.36,25.36,25.34,25.34,73860 +MSFT,2009-09-18 12:43,18,25.35,25.35,25.33,25.33,114062 +MSFT,2009-09-18 12:44,18,25.34,25.34,25.33,25.34,14190 +MSFT,2009-09-18 12:45,18,25.34,25.34,25.33,25.33,13224 +MSFT,2009-09-18 12:46,18,25.34,25.35,25.33,25.35,114648 +MSFT,2009-09-18 12:47,18,25.35,25.35,25.34,25.35,50156 +MSFT,2009-09-18 12:48,18,25.34,25.35,25.33,25.33,66546 +MSFT,2009-09-18 12:49,18,25.33,25.34,25.32,25.33,40358 +MSFT,2009-09-18 12:50,18,25.33,25.34,25.33,25.34,90006 +MSFT,2009-09-18 12:51,18,25.33,25.34,25.33,25.34,29344 +MSFT,2009-09-18 12:52,18,25.34,25.34,25.32,25.33,205560 +MSFT,2009-09-18 12:53,18,25.33,25.34,25.33,25.33,87760 +MSFT,2009-09-18 12:54,18,25.33,25.35,25.33,25.35,167214 +MSFT,2009-09-18 12:55,18,25.35,25.36,25.35,25.35,37662 +MSFT,2009-09-18 12:56,18,25.36,25.37,25.35,25.37,165682 +MSFT,2009-09-18 12:57,18,25.37,25.37,25.36,25.37,23752 +MSFT,2009-09-18 12:58,18,25.37,25.38,25.36,25.38,100248 +MSFT,2009-09-18 12:59,18,25.38,25.38,25.37,25.38,59268 +MSFT,2009-09-18 13:00,18,25.38,25.38,25.37,25.37,32990 +MSFT,2009-09-18 13:01,18,25.37,25.38,25.36,25.38,213084 +MSFT,2009-09-18 13:02,18,25.39,25.39,25.38,25.39,32996 +MSFT,2009-09-18 13:03,18,25.39,25.39,25.38,25.38,17168 +MSFT,2009-09-18 13:04,18,25.39,25.4,25.38,25.39,194576 +MSFT,2009-09-18 13:05,18,25.4,25.4,25.39,25.4,29650 +MSFT,2009-09-18 13:06,18,25.4,25.4,25.25,25.4,191702 +MSFT,2009-09-18 13:07,18,25.39,25.4,25.39,25.39,32622 +MSFT,2009-09-18 13:08,18,25.4,25.4,25.39,25.39,31106 +MSFT,2009-09-18 13:09,18,25.4,25.4,25.39,25.39,31678 +MSFT,2009-09-18 13:10,18,25.39,25.4,25.39,25.4,60858 +MSFT,2009-09-18 13:11,18,25.4,25.4,25.39,25.4,295178 +MSFT,2009-09-18 13:12,18,25.4,25.4,25.39,25.4,22250 +MSFT,2009-09-18 13:13,18,25.4,25.4,25.39,25.39,61288 +MSFT,2009-09-18 13:14,18,25.4,25.4,25.39,25.4,26098 +MSFT,2009-09-18 13:15,18,25.4,25.4,25.39,25.39,34200 +MSFT,2009-09-18 13:16,18,25.4,25.4,25.38,25.38,177554 +MSFT,2009-09-18 13:17,18,25.38,25.39,25.37,25.37,247464 +MSFT,2009-09-18 13:18,18,25.37,25.38,25.37,25.38,142342 +MSFT,2009-09-18 13:19,18,25.37,25.38,25.1,25.37,564553 +MSFT,2009-09-18 13:20,18,25.38,25.38,25.37,25.37,49436 +MSFT,2009-09-18 13:21,18,25.37,25.38,25.37,25.37,13950 +MSFT,2009-09-18 13:22,18,25.37,25.38,25.37,25.38,26020 +MSFT,2009-09-18 13:23,18,25.38,25.38,25.37,25.38,13860 +MSFT,2009-09-18 13:24,18,25.38,25.38,25.37,25.38,22262 +MSFT,2009-09-18 13:25,18,25.37,25.38,25.37,25.38,100140 +MSFT,2009-09-18 13:26,18,25.37,25.38,25.37,25.37,15238 +MSFT,2009-09-18 13:27,18,25.38,25.38,25.37,25.38,36962 +MSFT,2009-09-18 13:28,18,25.38,25.38,25.37,25.38,46844 +MSFT,2009-09-18 13:29,18,25.38,25.38,25.37,25.38,55856 +MSFT,2009-09-18 13:30,18,25.38,25.38,25.37,25.37,29414 +MSFT,2009-09-18 13:31,18,25.37,25.38,25.37,25.37,16228 +MSFT,2009-09-18 13:32,18,25.38,25.38,25.37,25.38,42360 +MSFT,2009-09-18 13:33,18,25.37,25.38,25.37,25.37,56100 +MSFT,2009-09-18 13:34,18,25.38,25.38,25.37,25.37,24126 +MSFT,2009-09-18 13:35,18,25.38,25.38,25.37,25.38,56056 +MSFT,2009-09-18 13:36,18,25.38,25.38,25.37,25.37,15644 +MSFT,2009-09-18 13:37,18,25.37,25.38,25.37,25.37,26332 +MSFT,2009-09-18 13:38,18,25.38,25.38,25.37,25.37,13420 +MSFT,2009-09-18 13:39,18,25.37,25.38,25.37,25.37,91172 +MSFT,2009-09-18 13:40,18,25.37,25.41,25.37,25.4,542104 +MSFT,2009-09-18 13:41,18,25.4,25.41,25.38,25.39,233324 +MSFT,2009-09-18 13:42,18,25.39,25.39,25.35,25.36,377752 +MSFT,2009-09-18 13:43,18,25.36,25.36,25.35,25.35,28988 +MSFT,2009-09-18 13:44,18,25.35,25.37,25.35,25.37,192264 +MSFT,2009-09-18 13:45,18,25.37,25.4,25.36,25.4,206342 +MSFT,2009-09-18 13:46,18,25.4,25.41,25.4,25.41,138547 +MSFT,2009-09-18 13:47,18,25.41,25.42,25.4,25.41,210114 +MSFT,2009-09-18 13:48,18,25.41,25.42,25.4,25.41,95114 +MSFT,2009-09-18 13:49,18,25.41,25.42,25.41,25.42,417939 +MSFT,2009-09-18 13:50,18,25.42,25.42,25.41,25.42,28868 +MSFT,2009-09-18 13:51,18,25.41,25.42,25.41,25.41,19200 +MSFT,2009-09-18 13:52,18,25.42,25.42,25.41,25.42,94100 +MSFT,2009-09-18 13:53,18,25.42,25.42,25.41,25.42,26766 +MSFT,2009-09-18 13:54,18,25.42,25.42,25.41,25.41,28822 +MSFT,2009-09-18 13:55,18,25.41,25.42,25.4,25.4,193216 +MSFT,2009-09-18 13:56,18,25.4,25.41,25.39,25.41,285622 +MSFT,2009-09-18 13:57,18,25.4,25.41,25.4,25.4,44150 +MSFT,2009-09-18 13:58,18,25.41,25.41,25.4,25.4,29560 +MSFT,2009-09-18 13:59,18,25.4,25.41,25.4,25.4,224130 +MSFT,2009-09-18 14:00,18,25.4,25.41,25.4,25.4,15848 +MSFT,2009-09-18 14:01,18,25.4,25.41,25.4,25.4,40638 +MSFT,2009-09-18 14:02,18,25.4,25.41,25.4,25.4,22584 +MSFT,2009-09-18 14:03,18,25.4,25.41,25.4,25.41,24058 +MSFT,2009-09-18 14:04,18,25.41,25.42,25.4,25.41,64406 +MSFT,2009-09-18 14:05,18,25.42,25.42,25.41,25.41,31538 +MSFT,2009-09-18 14:06,18,25.41,25.44,25.41,25.44,444132 +MSFT,2009-09-18 14:07,18,25.44,25.45,25.43,25.43,152943 +MSFT,2009-09-18 14:08,18,25.43,25.44,25.43,25.43,86358 +MSFT,2009-09-18 14:09,18,25.44,25.45,25.43,25.44,97534 +MSFT,2009-09-18 14:10,18,25.45,25.45,25.44,25.44,29716 +MSFT,2009-09-18 14:11,18,25.45,25.45,25.42,25.43,222996 +MSFT,2009-09-18 14:12,18,25.43,25.43,25.42,25.43,34970 +MSFT,2009-09-18 14:13,18,25.43,25.44,25.42,25.44,116056 +MSFT,2009-09-18 14:14,18,25.44,25.44,25.43,25.44,50794 +MSFT,2009-09-18 14:15,18,25.44,25.44,25.43,25.44,92268 +MSFT,2009-09-18 14:16,18,25.44,25.45,25.44,25.45,38860 +MSFT,2009-09-18 14:17,18,25.45,25.45,25.44,25.45,208110 +MSFT,2009-09-18 14:18,18,25.44,25.45,25.42,25.43,118362 +MSFT,2009-09-18 14:19,18,25.42,25.43,25.42,25.43,38880 +MSFT,2009-09-18 14:20,18,25.43,25.43,25.42,25.43,39698 +MSFT,2009-09-18 14:21,18,25.42,25.44,25.42,25.44,210596 +MSFT,2009-09-18 14:22,18,25.44,25.44,25.43,25.43,25022 +MSFT,2009-09-18 14:23,18,25.44,25.44,25.43,25.44,35910 +MSFT,2009-09-18 14:24,18,25.44,25.45,25.43,25.44,87026 +MSFT,2009-09-18 14:25,18,25.44,25.45,25.43,25.44,147940 +MSFT,2009-09-18 14:26,18,25.44,25.44,25.43,25.43,195958 +MSFT,2009-09-18 14:27,18,25.43,25.44,25.42,25.44,275152 +MSFT,2009-09-18 14:28,18,25.44,25.44,25.43,25.43,40369 +MSFT,2009-09-18 14:29,18,25.43,25.44,25.42,25.42,60498 +MSFT,2009-09-18 14:30,18,25.42,25.43,25.4,25.4,306459 +MSFT,2009-09-18 14:31,18,25.4,25.41,25.37,25.37,601688 +MSFT,2009-09-18 14:32,18,25.38,25.38,25.36,25.37,129750 +MSFT,2009-09-18 14:33,18,25.36,25.37,25.35,25.37,943548 +MSFT,2009-09-18 14:34,18,25.37,25.38,25.36,25.37,124320 +MSFT,2009-09-18 14:35,18,25.38,25.38,25.37,25.38,29394 +MSFT,2009-09-18 14:36,18,25.38,25.38,25.37,25.38,45904 +MSFT,2009-09-18 14:37,18,25.38,25.38,25.37,25.37,16170 +MSFT,2009-09-18 14:38,18,25.37,25.38,25.37,25.38,21982 +MSFT,2009-09-18 14:39,18,25.38,25.38,25.37,25.38,15016 +MSFT,2009-09-18 14:40,18,25.37,25.38,25.37,25.37,41714 +MSFT,2009-09-18 14:41,18,25.37,25.38,25.37,25.38,26012 +MSFT,2009-09-18 14:42,18,25.37,25.38,25.37,25.38,21074 +MSFT,2009-09-18 14:43,18,25.37,25.38,25.37,25.38,44212 +MSFT,2009-09-18 14:44,18,25.38,25.38,25.36,25.38,359768 +MSFT,2009-09-18 14:45,18,25.38,25.39,25.37,25.38,86720 +MSFT,2009-09-18 14:46,18,25.39,25.39,25.38,25.39,24844 +MSFT,2009-09-18 14:47,18,25.39,25.39,25.38,25.39,66806 +MSFT,2009-09-18 14:48,18,25.39,25.39,25.38,25.39,31730 +MSFT,2009-09-18 14:49,18,25.39,25.4,25.38,25.4,67036 +MSFT,2009-09-18 14:50,18,25.4,25.4,25.39,25.4,21382 +MSFT,2009-09-18 14:51,18,25.39,25.4,25.39,25.4,61136 +MSFT,2009-09-18 14:52,18,25.4,25.4,25.39,25.4,54004 +MSFT,2009-09-18 14:53,18,25.39,25.4,25.37,25.37,123454 +MSFT,2009-09-18 14:54,18,25.37,25.4,25.36,25.37,97488 +MSFT,2009-09-18 14:55,18,25.37,25.37,25.35,25.35,227082 +MSFT,2009-09-18 14:56,18,25.35,25.36,25.33,25.34,202300 +MSFT,2009-09-18 14:57,18,25.34,25.34,25.33,25.33,34932 +MSFT,2009-09-18 14:58,18,25.33,25.34,25.33,25.34,45620 +MSFT,2009-09-18 14:59,18,25.34,25.34,25.33,25.33,21234 +MSFT,2009-09-18 15:00,18,25.33,25.34,25.33,25.33,52360 +MSFT,2009-09-18 15:01,18,25.34,25.34,25.33,25.33,76182 +MSFT,2009-09-18 15:02,18,25.33,25.35,25.33,25.35,250038 +MSFT,2009-09-18 15:03,18,25.35,25.36,25.34,25.36,132512 +MSFT,2009-09-18 15:04,18,25.36,25.36,25.35,25.36,267943 +MSFT,2009-09-18 15:05,18,25.36,25.37,25.35,25.35,148108 +MSFT,2009-09-18 15:06,18,25.36,25.37,25.34,25.36,235152 +MSFT,2009-09-18 15:07,18,25.37,25.37,25.33,25.36,67698 +MSFT,2009-09-18 15:08,18,25.37,25.37,25.36,25.37,36611 +MSFT,2009-09-18 15:09,18,25.37,25.37,25.34,25.34,141960 +MSFT,2009-09-18 15:10,18,25.34,25.36,25.34,25.35,80499 +MSFT,2009-09-18 15:11,18,25.35,25.36,25.35,25.36,48780 +MSFT,2009-09-18 15:12,18,25.36,25.38,25.35,25.38,154608 +MSFT,2009-09-18 15:13,18,25.38,25.4,25.37,25.38,459690 +MSFT,2009-09-18 15:14,18,25.38,25.38,25.37,25.37,41380 +MSFT,2009-09-18 15:15,18,25.37,25.38,25.36,25.37,64190 +MSFT,2009-09-18 15:16,18,25.36,25.37,25.35,25.36,150248 +MSFT,2009-09-18 15:17,18,25.36,25.36,25.35,25.35,243476 +MSFT,2009-09-18 15:18,18,25.36,25.36,25.35,25.35,111900 +MSFT,2009-09-18 15:19,18,25.36,25.36,25.35,25.35,270100 +MSFT,2009-09-18 15:20,18,25.36,25.36,25.35,25.35,47890 +MSFT,2009-09-18 15:21,18,25.35,25.36,25.35,25.35,69106 +MSFT,2009-09-18 15:22,18,25.36,25.37,25.35,25.36,215250 +MSFT,2009-09-18 15:23,18,25.36,25.39,25.36,25.39,210188 +MSFT,2009-09-18 15:24,18,25.4,25.42,25.39,25.42,172887 +MSFT,2009-09-18 15:25,18,25.41,25.44,25.41,25.44,136902 +MSFT,2009-09-18 15:26,18,25.43,25.44,25.43,25.44,113496 +MSFT,2009-09-18 15:27,18,25.43,25.44,25.41,25.42,145567 +MSFT,2009-09-18 15:28,18,25.41,25.43,25.41,25.42,189124 +MSFT,2009-09-18 15:29,18,25.42,25.43,25.42,25.43,27480 +MSFT,2009-09-18 15:30,18,25.42,25.43,25.4,25.41,272438 +MSFT,2009-09-18 15:31,18,25.42,25.42,25.4,25.4,264296 +MSFT,2009-09-18 15:32,18,25.4,25.41,25.39,25.41,135380 +MSFT,2009-09-18 15:33,18,25.4,25.42,25.4,25.42,194626 +MSFT,2009-09-18 15:34,18,25.41,25.42,25.41,25.42,145748 +MSFT,2009-09-18 15:35,18,25.41,25.42,25.41,25.41,49370 +MSFT,2009-09-18 15:36,18,25.42,25.42,25.39,25.4,367378 +MSFT,2009-09-18 15:37,18,25.4,25.43,25.4,25.42,219734 +MSFT,2009-09-18 15:38,18,25.43,25.43,25.42,25.42,100638 +MSFT,2009-09-18 15:39,18,25.42,25.43,25.39,25.4,313928 +MSFT,2009-09-18 15:40,18,25.39,25.4,25.35,25.36,517418 +MSFT,2009-09-18 15:41,18,25.37,25.37,25.36,25.37,154684 +MSFT,2009-09-18 15:42,18,25.37,25.41,25.37,25.41,316905 +MSFT,2009-09-18 15:43,18,25.41,25.42,25.38,25.41,581535 +MSFT,2009-09-18 15:44,18,25.41,25.41,25.4,25.41,252458 +MSFT,2009-09-18 15:45,18,25.39,25.41,25.39,25.4,333717 +MSFT,2009-09-18 15:46,18,25.4,25.41,25.38,25.38,340598 +MSFT,2009-09-18 15:47,18,25.38,25.4,25.38,25.39,373502 +MSFT,2009-09-18 15:48,18,25.39,25.4,25.39,25.4,86442 +MSFT,2009-09-18 15:49,18,25.4,25.4,25.39,25.39,202614 +MSFT,2009-09-18 15:50,18,25.39,25.4,25.3,25.32,2350385 +MSFT,2009-09-18 15:51,18,25.32,25.32,25.3,25.32,855374 +MSFT,2009-09-18 15:52,18,25.32,25.32,25.27,25.28,1025082 +MSFT,2009-09-18 15:53,18,25.27,25.31,25.27,25.28,1159198 +MSFT,2009-09-18 15:54,18,25.28,25.28,25.24,25.26,614460 +MSFT,2009-09-18 15:55,18,25.25,25.26,25.23,25.25,654101 +MSFT,2009-09-18 15:56,18,25.24,25.28,25.24,25.28,657702 +MSFT,2009-09-18 15:57,18,25.28,25.29,25.27,25.29,393222 +MSFT,2009-09-18 15:58,18,25.29,25.31,25.28,25.3,552092 +MSFT,2009-09-18 15:59,18,25.3,25.34,25.27,25.27,3331642 +MSFT,2009-09-18 16:00,18,25.27,25.32,25.25,25.26,13513810 +MSFT,2009-09-21 09:30,21,25.11,25.26,25.1,25.24,949801 +MSFT,2009-09-21 09:31,21,25.24,25.25,25.18,25.21,247410 +MSFT,2009-09-21 09:32,21,25.21,25.25,25.2,25.24,228648 +MSFT,2009-09-21 09:33,21,25.24,25.3,25.21,25.27,477918 +MSFT,2009-09-21 09:34,21,25.27,25.31,25.26,25.28,928202 +MSFT,2009-09-21 09:35,21,25.29,25.29,25.24,25.24,349184 +MSFT,2009-09-21 09:36,21,25.23,25.26,25.22,25.23,267834 +MSFT,2009-09-21 09:37,21,25.23,25.25,25.22,25.22,319812 +MSFT,2009-09-21 09:38,21,25.22,25.23,25.19,25.2,404370 +MSFT,2009-09-21 09:39,21,25.2,25.21,25.14,25.19,524198 +MSFT,2009-09-21 09:40,21,25.19,25.24,25.19,25.23,126300 +MSFT,2009-09-21 09:41,21,25.22,25.24,25.22,25.22,215359 +MSFT,2009-09-21 09:42,21,25.22,25.23,25.21,25.23,140706 +MSFT,2009-09-21 09:43,21,25.22,25.24,25.22,25.24,249220 +MSFT,2009-09-21 09:44,21,25.24,25.24,25.23,25.24,81564 +MSFT,2009-09-21 09:45,21,25.24,25.24,25.22,25.23,244540 +MSFT,2009-09-21 09:46,21,25.23,25.24,25.21,25.22,335494 +MSFT,2009-09-21 09:47,21,25.21,25.24,25.21,25.24,139069 +MSFT,2009-09-21 09:48,21,25.23,25.25,25.23,25.25,405937 +MSFT,2009-09-21 09:49,21,25.25,25.25,25.24,25.25,323448 +MSFT,2009-09-21 09:50,21,25.25,25.25,25.24,25.25,153062 +MSFT,2009-09-21 09:51,21,25.25,25.26,25.25,25.26,136460 +MSFT,2009-09-21 09:52,21,25.25,25.26,25.21,25.21,401576 +MSFT,2009-09-21 09:53,21,25.21,25.23,25.2,25.23,205514 +MSFT,2009-09-21 09:54,21,25.22,25.23,25.22,25.23,126850 +MSFT,2009-09-21 09:55,21,25.22,25.22,25.14,25.15,541674 +MSFT,2009-09-21 09:56,21,25.14,25.16,25.11,25.15,516648 +MSFT,2009-09-21 09:57,21,25.15,25.16,25.15,25.16,156259 +MSFT,2009-09-21 09:58,21,25.16,25.16,25.1,25.11,336763 +MSFT,2009-09-21 09:59,21,25.1,25.14,25.1,25.14,286425 +MSFT,2009-09-21 10:00,21,25.14,25.15,25.11,25.13,297603 +MSFT,2009-09-21 10:01,21,25.13,25.16,25.12,25.16,382179 +MSFT,2009-09-21 10:02,21,25.16,25.2,25.13,25.18,423973 +MSFT,2009-09-21 10:03,21,25.18,25.2,25.16,25.19,300330 +MSFT,2009-09-21 10:04,21,25.19,25.21,25.18,25.2,192961 +MSFT,2009-09-21 10:05,21,25.2,25.21,25.18,25.18,123156 +MSFT,2009-09-21 10:06,21,25.19,25.21,25.18,25.18,110640 +MSFT,2009-09-21 10:07,21,25.18,25.21,25.16,25.17,235732 +MSFT,2009-09-21 10:08,21,25.16,25.17,25.16,25.16,160326 +MSFT,2009-09-21 10:09,21,25.16,25.17,25.13,25.13,330634 +MSFT,2009-09-21 10:10,21,25.13,25.16,25.12,25.15,279787 +MSFT,2009-09-21 10:11,21,25.15,25.15,25.13,25.14,144472 +MSFT,2009-09-21 10:12,21,25.13,25.14,25.11,25.12,139028 +MSFT,2009-09-21 10:13,21,25.12,25.14,25.11,25.12,274228 +MSFT,2009-09-21 10:14,21,25.12,25.14,25.11,25.12,398876 +MSFT,2009-09-21 10:15,21,25.12,25.17,25.12,25.14,471506 +MSFT,2009-09-21 10:16,21,25.16,25.17,25.13,25.15,222378 +MSFT,2009-09-21 10:17,21,25.14,25.16,25.13,25.14,104062 +MSFT,2009-09-21 10:18,21,25.14,25.15,25.12,25.14,83356 +MSFT,2009-09-21 10:19,21,25.15,25.15,25.12,25.14,73058 +MSFT,2009-09-21 10:20,21,25.14,25.17,25.13,25.17,92128 +MSFT,2009-09-21 10:21,21,25.16,25.18,25.15,25.18,70110 +MSFT,2009-09-21 10:22,21,25.18,25.24,25.18,25.2,466239 +MSFT,2009-09-21 10:23,21,25.2,25.22,25.2,25.2,129709 +MSFT,2009-09-21 10:24,21,25.21,25.22,25.2,25.22,90746 +MSFT,2009-09-21 10:25,21,25.22,25.23,25.2,25.2,129092 +MSFT,2009-09-21 10:26,21,25.2,25.22,25.2,25.22,329124 +MSFT,2009-09-21 10:27,21,25.21,25.22,25.18,25.19,284282 +MSFT,2009-09-21 10:28,21,25.19,25.21,25.18,25.21,121522 +MSFT,2009-09-21 10:29,21,25.2,25.21,25.19,25.2,71357 +MSFT,2009-09-21 10:30,21,25.2,25.2,25.19,25.2,58970 +MSFT,2009-09-21 10:31,21,25.2,25.2,25.19,25.19,92798 +MSFT,2009-09-21 10:32,21,25.19,25.19,25.18,25.19,89576 +MSFT,2009-09-21 10:33,21,25.18,25.19,25.14,25.16,190571 +MSFT,2009-09-21 10:34,21,25.16,25.17,25.16,25.16,54160 +MSFT,2009-09-21 10:35,21,25.16,25.17,25.16,25.17,71490 +MSFT,2009-09-21 10:36,21,25.17,25.18,25.16,25.16,173082 +MSFT,2009-09-21 10:37,21,25.17,25.18,25.14,25.14,252050 +MSFT,2009-09-21 10:38,21,25.14,25.17,25.14,25.16,64238 +MSFT,2009-09-21 10:39,21,25.16,25.18,25.16,25.17,69244 +MSFT,2009-09-21 10:40,21,25.17,25.19,25.17,25.19,56782 +MSFT,2009-09-21 10:41,21,25.19,25.2,25.17,25.17,197666 +MSFT,2009-09-21 10:42,21,25.17,25.18,25.16,25.16,85419 +MSFT,2009-09-21 10:43,21,25.16,25.17,25.15,25.17,181990 +MSFT,2009-09-21 10:44,21,25.17,25.17,25.15,25.15,80098 +MSFT,2009-09-21 10:45,21,25.16,25.18,25.15,25.18,61586 +MSFT,2009-09-21 10:46,21,25.18,25.18,25.17,25.18,28960 +MSFT,2009-09-21 10:47,21,25.18,25.19,25.17,25.19,61838 +MSFT,2009-09-21 10:48,21,25.18,25.2,25.18,25.2,44302 +MSFT,2009-09-21 10:49,21,25.2,25.2,25.18,25.2,77335 +MSFT,2009-09-21 10:50,21,25.2,25.2,25.19,25.19,62210 +MSFT,2009-09-21 10:51,21,25.19,25.2,25.01,25.2,45958 +MSFT,2009-09-21 10:52,21,25.19,25.2,25.19,25.19,35652 +MSFT,2009-09-21 10:53,21,25.2,25.2,25.18,25.19,145702 +MSFT,2009-09-21 10:54,21,25.18,25.2,25.18,25.19,115030 +MSFT,2009-09-21 10:55,21,25.18,25.2,25.16,25.17,148570 +MSFT,2009-09-21 10:56,21,25.17,25.18,25.17,25.17,16898 +MSFT,2009-09-21 10:57,21,25.18,25.19,25.17,25.18,32638 +MSFT,2009-09-21 10:58,21,25.17,25.2,25.17,25.19,47245 +MSFT,2009-09-21 10:59,21,25.19,25.2,25.19,25.2,38340 +MSFT,2009-09-21 11:00,21,25.2,25.2,25.19,25.2,60108 +MSFT,2009-09-21 11:01,21,25.19,25.2,25.19,25.2,180148 +MSFT,2009-09-21 11:02,21,25.2,25.2,25.19,25.2,57754 +MSFT,2009-09-21 11:03,21,25.2,25.2,25.19,25.2,30938 +MSFT,2009-09-21 11:04,21,25.2,25.2,25.19,25.2,21528 +MSFT,2009-09-21 11:05,21,25.2,25.2,25.19,25.19,116970 +MSFT,2009-09-21 11:06,21,25.2,25.23,25.19,25.23,523198 +MSFT,2009-09-21 11:07,21,25.23,25.26,25.22,25.26,217390 +MSFT,2009-09-21 11:08,21,25.25,25.26,25.24,25.25,536214 +MSFT,2009-09-21 11:09,21,25.24,25.25,25.24,25.25,45676 +MSFT,2009-09-21 11:10,21,25.24,25.25,25.24,25.25,121156 +MSFT,2009-09-21 11:11,21,25.25,25.25,25.23,25.24,69718 +MSFT,2009-09-21 11:12,21,25.24,25.25,25.23,25.24,378944 +MSFT,2009-09-21 11:13,21,25.25,25.25,25.24,25.25,111470 +MSFT,2009-09-21 11:14,21,25.24,25.25,25.23,25.24,169052 +MSFT,2009-09-21 11:15,21,25.23,25.25,25.23,25.24,80236 +MSFT,2009-09-21 11:16,21,25.25,25.25,25.24,25.25,60770 +MSFT,2009-09-21 11:17,21,25.24,25.25,25.24,25.25,179902 +MSFT,2009-09-21 11:18,21,25.24,25.25,25.24,25.25,122636 +MSFT,2009-09-21 11:19,21,25.25,25.26,25.24,25.26,494021 +MSFT,2009-09-21 11:20,21,25.26,25.29,25.25,25.28,376678 +MSFT,2009-09-21 11:21,21,25.29,25.3,25.28,25.29,232600 +MSFT,2009-09-21 11:22,21,25.3,25.3,25.29,25.29,65876 +MSFT,2009-09-21 11:23,21,25.29,25.3,25.29,25.29,25786 +MSFT,2009-09-21 11:24,21,25.29,25.3,25.28,25.28,89296 +MSFT,2009-09-21 11:25,21,25.28,25.29,25.28,25.29,17792 +MSFT,2009-09-21 11:26,21,25.28,25.29,25.28,25.29,30724 +MSFT,2009-09-21 11:27,21,25.29,25.31,25.28,25.31,115746 +MSFT,2009-09-21 11:28,21,25.31,25.31,25.28,25.29,71994 +MSFT,2009-09-21 11:29,21,25.28,25.29,25.28,25.28,60586 +MSFT,2009-09-21 11:30,21,25.28,25.29,25.28,25.28,9892 +MSFT,2009-09-21 11:31,21,25.28,25.3,25.28,25.3,63906 +MSFT,2009-09-21 11:32,21,25.3,25.3,25.29,25.3,46088 +MSFT,2009-09-21 11:33,21,25.29,25.31,25.29,25.3,112927 +MSFT,2009-09-21 11:34,21,25.3,25.31,25.29,25.29,99074 +MSFT,2009-09-21 11:35,21,25.29,25.3,25.28,25.28,180854 +MSFT,2009-09-21 11:36,21,25.28,25.31,25.28,25.3,106122 +MSFT,2009-09-21 11:37,21,25.3,25.31,25.29,25.3,109545 +MSFT,2009-09-21 11:38,21,25.3,25.31,25.29,25.31,129356 +MSFT,2009-09-21 11:39,21,25.3,25.32,25.3,25.32,74858 +MSFT,2009-09-21 11:40,21,25.32,25.34,25.31,25.33,227814 +MSFT,2009-09-21 11:41,21,25.34,25.35,25.33,25.35,168146 +MSFT,2009-09-21 11:42,21,25.34,25.35,25.34,25.34,25224 +MSFT,2009-09-21 11:43,21,25.34,25.35,25.31,25.33,328930 +MSFT,2009-09-21 11:44,21,25.32,25.35,25.32,25.34,119564 +MSFT,2009-09-21 11:45,21,25.35,25.35,25.34,25.35,52744 +MSFT,2009-09-21 11:46,21,25.35,25.35,25.34,25.35,46448 +MSFT,2009-09-21 11:47,21,25.35,25.35,25.34,25.35,101458 +MSFT,2009-09-21 11:48,21,25.34,25.35,25.34,25.34,105471 +MSFT,2009-09-21 11:49,21,25.34,25.37,25.33,25.37,301072 +MSFT,2009-09-21 11:50,21,25.37,25.37,25.36,25.37,20426 +MSFT,2009-09-21 11:51,21,25.37,25.37,25.34,25.34,84619 +MSFT,2009-09-21 11:52,21,25.34,25.35,25.34,25.34,26800 +MSFT,2009-09-21 11:53,21,25.35,25.35,25.34,25.35,16464 +MSFT,2009-09-21 11:54,21,25.34,25.35,25.34,25.34,14192 +MSFT,2009-09-21 11:55,21,25.34,25.35,25.34,25.35,29846 +MSFT,2009-09-21 11:56,21,25.35,25.35,25.34,25.34,32427 +MSFT,2009-09-21 11:57,21,25.34,25.35,25.34,25.34,26874 +MSFT,2009-09-21 11:58,21,25.34,25.35,25.34,25.35,24622 +MSFT,2009-09-21 11:59,21,25.35,25.35,25.34,25.34,31644 +MSFT,2009-09-21 12:00,21,25.35,25.35,25.34,25.34,10908 +MSFT,2009-09-21 12:01,21,25.35,25.35,25.34,25.35,27238 +MSFT,2009-09-21 12:02,21,25.34,25.35,25.34,25.35,40914 +MSFT,2009-09-21 12:03,21,25.34,25.35,25.34,25.35,17948 +MSFT,2009-09-21 12:04,21,25.34,25.35,25.34,25.34,20652 +MSFT,2009-09-21 12:05,21,25.34,25.35,25.34,25.35,145388 +MSFT,2009-09-21 12:06,21,25.35,25.35,25.34,25.34,59159 +MSFT,2009-09-21 12:07,21,25.34,25.35,25.34,25.35,28120 +MSFT,2009-09-21 12:08,21,25.34,25.35,25.34,25.34,44636 +MSFT,2009-09-21 12:09,21,25.34,25.35,25.33,25.34,84646 +MSFT,2009-09-21 12:10,21,25.34,25.34,25.32,25.32,138108 +MSFT,2009-09-21 12:11,21,25.32,25.34,25.32,25.34,78438 +MSFT,2009-09-21 12:12,21,25.34,25.34,25.33,25.33,72230 +MSFT,2009-09-21 12:13,21,25.34,25.34,25.33,25.34,15384 +MSFT,2009-09-21 12:14,21,25.33,25.34,25.33,25.33,17860 +MSFT,2009-09-21 12:15,21,25.34,25.34,25.33,25.34,23466 +MSFT,2009-09-21 12:16,21,25.34,25.34,25.31,25.32,203040 +MSFT,2009-09-21 12:17,21,25.33,25.33,25.31,25.31,191944 +MSFT,2009-09-21 12:18,21,25.31,25.32,25.3,25.3,142904 +MSFT,2009-09-21 12:19,21,25.3,25.3,25.29,25.29,30150 +MSFT,2009-09-21 12:20,21,25.29,25.32,25.29,25.3,287598 +MSFT,2009-09-21 12:21,21,25.31,25.32,25.31,25.31,111460 +MSFT,2009-09-21 12:22,21,25.31,25.32,25.31,25.31,22474 +MSFT,2009-09-21 12:23,21,25.31,25.32,25.31,25.31,42304 +MSFT,2009-09-21 12:24,21,25.31,25.32,25.3,25.3,50664 +MSFT,2009-09-21 12:25,21,25.3,25.31,25.3,25.3,17392 +MSFT,2009-09-21 12:26,21,25.3,25.31,25.3,25.31,25108 +MSFT,2009-09-21 12:27,21,25.3,25.31,25.29,25.3,166992 +MSFT,2009-09-21 12:28,21,25.3,25.31,25.3,25.31,53880 +MSFT,2009-09-21 12:29,21,25.31,25.31,25.29,25.29,40011 +MSFT,2009-09-21 12:30,21,25.29,25.3,25.29,25.29,42902 +MSFT,2009-09-21 12:31,21,25.29,25.3,25.29,25.29,14302 +MSFT,2009-09-21 12:32,21,25.3,25.3,25.29,25.3,13400 +MSFT,2009-09-21 12:33,21,25.3,25.3,25.29,25.3,50518 +MSFT,2009-09-21 12:34,21,25.29,25.3,25.29,25.29,45668 +MSFT,2009-09-21 12:35,21,25.3,25.3,25.29,25.29,73400 +MSFT,2009-09-21 12:36,21,25.29,25.3,25.28,25.29,100306 +MSFT,2009-09-21 12:37,21,25.28,25.29,25.28,25.29,51362 +MSFT,2009-09-21 12:38,21,25.29,25.31,25.28,25.31,145054 +MSFT,2009-09-21 12:39,21,25.31,25.32,25.3,25.31,173040 +MSFT,2009-09-21 12:40,21,25.31,25.32,25.3,25.32,62199 +MSFT,2009-09-21 12:41,21,25.32,25.32,25.31,25.32,48248 +MSFT,2009-09-21 12:42,21,25.31,25.32,25.31,25.31,23612 +MSFT,2009-09-21 12:43,21,25.31,25.32,25.31,25.32,45315 +MSFT,2009-09-21 12:44,21,25.31,25.32,25.29,25.29,250023 +MSFT,2009-09-21 12:45,21,25.28,25.31,25.28,25.3,151687 +MSFT,2009-09-21 12:46,21,25.31,25.31,25.28,25.28,79025 +MSFT,2009-09-21 12:47,21,25.28,25.31,25.27,25.28,304244 +MSFT,2009-09-21 12:48,21,25.29,25.31,25.29,25.3,112260 +MSFT,2009-09-21 12:49,21,25.3,25.31,25.28,25.29,70709 +MSFT,2009-09-21 12:50,21,25.28,25.29,25.26,25.26,103814 +MSFT,2009-09-21 12:51,21,25.26,25.27,25.26,25.27,40206 +MSFT,2009-09-21 12:52,21,25.27,25.27,25.26,25.26,43950 +MSFT,2009-09-21 12:53,21,25.25,25.27,25.25,25.26,87296 +MSFT,2009-09-21 12:54,21,25.26,25.29,25.26,25.29,82026 +MSFT,2009-09-21 12:55,21,25.29,25.29,25.27,25.27,266656 +MSFT,2009-09-21 12:56,21,25.27,25.28,25.27,25.28,32710 +MSFT,2009-09-21 12:57,21,25.27,25.28,25.27,25.27,23502 +MSFT,2009-09-21 12:58,21,25.27,25.28,25.27,25.27,7942 +MSFT,2009-09-21 12:59,21,25.28,25.28,25.27,25.27,6762 +MSFT,2009-09-21 13:00,21,25.28,25.28,25.27,25.28,15344 +MSFT,2009-09-21 13:01,21,25.28,25.28,25.27,25.28,19862 +MSFT,2009-09-21 13:02,21,25.27,25.28,25.27,25.27,39848 +MSFT,2009-09-21 13:03,21,25.27,25.28,25.27,25.28,11330 +MSFT,2009-09-21 13:04,21,25.27,25.28,25.27,25.27,15364 +MSFT,2009-09-21 13:05,21,25.27,25.28,25.25,25.25,242480 +MSFT,2009-09-21 13:06,21,25.26,25.26,25.25,25.25,22068 +MSFT,2009-09-21 13:07,21,25.25,25.26,25.25,25.26,32900 +MSFT,2009-09-21 13:08,21,25.25,25.26,25.25,25.25,115298 +MSFT,2009-09-21 13:09,21,25.25,25.26,25.25,25.25,77658 +MSFT,2009-09-21 13:10,21,25.25,25.26,25.25,25.25,17070 +MSFT,2009-09-21 13:11,21,25.25,25.26,25.25,25.25,17260 +MSFT,2009-09-21 13:12,21,25.26,25.26,25.25,25.25,26332 +MSFT,2009-09-21 13:13,21,25.26,25.26,25.25,25.25,36658 +MSFT,2009-09-21 13:14,21,25.25,25.26,25.25,25.26,65538 +MSFT,2009-09-21 13:15,21,25.26,25.26,25.25,25.25,37620 +MSFT,2009-09-21 13:16,21,25.25,25.26,25.25,25.26,98292 +MSFT,2009-09-21 13:17,21,25.25,25.26,25.25,25.26,37912 +MSFT,2009-09-21 13:18,21,25.25,25.26,25.25,25.26,32644 +MSFT,2009-09-21 13:19,21,25.25,25.27,25.25,25.27,103096 +MSFT,2009-09-21 13:20,21,25.27,25.27,25.26,25.26,76716 +MSFT,2009-09-21 13:21,21,25.27,25.27,25.25,25.26,351460 +MSFT,2009-09-21 13:22,21,25.26,25.26,25.24,25.25,137510 +MSFT,2009-09-21 13:23,21,25.25,25.25,25.24,25.25,80014 +MSFT,2009-09-21 13:24,21,25.25,25.25,25.24,25.25,29724 +MSFT,2009-09-21 13:25,21,25.25,25.25,25.24,25.24,52825 +MSFT,2009-09-21 13:26,21,25.24,25.25,25.24,25.24,19464 +MSFT,2009-09-21 13:27,21,25.24,25.25,25.24,25.25,28148 +MSFT,2009-09-21 13:28,21,25.24,25.26,25.24,25.26,154802 +MSFT,2009-09-21 13:29,21,25.26,25.28,25.26,25.27,142572 +MSFT,2009-09-21 13:30,21,25.28,25.28,25.27,25.28,20978 +MSFT,2009-09-21 13:31,21,25.27,25.28,25.27,25.27,322248 +MSFT,2009-09-21 13:32,21,25.27,25.27,25.26,25.26,119656 +MSFT,2009-09-21 13:33,21,25.27,25.27,25.26,25.27,23198 +MSFT,2009-09-21 13:34,21,25.27,25.27,25.25,25.25,200748 +MSFT,2009-09-21 13:35,21,25.26,25.27,25.26,25.27,158470 +MSFT,2009-09-21 13:36,21,25.26,25.27,25.26,25.26,4420 +MSFT,2009-09-21 13:37,21,25.27,25.28,25.26,25.28,81742 +MSFT,2009-09-21 13:38,21,25.28,25.29,25.28,25.28,131162 +MSFT,2009-09-21 13:39,21,25.28,25.29,25.28,25.28,19488 +MSFT,2009-09-21 13:40,21,25.28,25.29,25.28,25.29,17968 +MSFT,2009-09-21 13:41,21,25.29,25.29,25.28,25.28,62362 +MSFT,2009-09-21 13:42,21,25.28,25.29,25.28,25.28,28834 +MSFT,2009-09-21 13:43,21,25.29,25.29,25.28,25.29,194236 +MSFT,2009-09-21 13:44,21,25.28,25.29,25.28,25.28,91644 +MSFT,2009-09-21 13:45,21,25.28,25.29,25.28,25.28,15656 +MSFT,2009-09-21 13:46,21,25.28,25.29,25.28,25.28,55474 +MSFT,2009-09-21 13:47,21,25.29,25.29,25.28,25.28,77742 +MSFT,2009-09-21 13:48,21,25.29,25.29,25.28,25.29,10408 +MSFT,2009-09-21 13:49,21,25.28,25.29,25.28,25.28,76938 +MSFT,2009-09-21 13:50,21,25.28,25.29,25.28,25.28,31348 +MSFT,2009-09-21 13:51,21,25.28,25.29,25.27,25.28,66590 +MSFT,2009-09-21 13:52,21,25.27,25.28,25.27,25.28,42414 +MSFT,2009-09-21 13:53,21,25.27,25.28,25.27,25.27,44220 +MSFT,2009-09-21 13:54,21,25.27,25.28,25.27,25.28,7280 +MSFT,2009-09-21 13:55,21,25.27,25.28,25.27,25.27,21196 +MSFT,2009-09-21 13:56,21,25.28,25.28,25.27,25.27,89729 +MSFT,2009-09-21 13:57,21,25.28,25.28,25.27,25.27,17728 +MSFT,2009-09-21 13:58,21,25.28,25.28,25.27,25.27,26196 +MSFT,2009-09-21 13:59,21,25.28,25.28,25.26,25.26,104262 +MSFT,2009-09-21 14:00,21,25.27,25.28,25.26,25.27,150844 +MSFT,2009-09-21 14:01,21,25.27,25.28,25.27,25.27,24392 +MSFT,2009-09-21 14:02,21,25.27,25.28,25.27,25.27,45884 +MSFT,2009-09-21 14:03,21,25.27,25.28,25.27,25.27,190418 +MSFT,2009-09-21 14:04,21,25.28,25.28,25.27,25.28,39994 +MSFT,2009-09-21 14:05,21,25.27,25.28,25.25,25.25,134059 +MSFT,2009-09-21 14:06,21,25.26,25.26,25.24,25.25,64998 +MSFT,2009-09-21 14:07,21,25.25,25.26,25.24,25.26,237346 +MSFT,2009-09-21 14:08,21,25.26,25.26,25.22,25.23,268366 +MSFT,2009-09-21 14:09,21,25.22,25.23,25.21,25.21,106899 +MSFT,2009-09-21 14:10,21,25.21,25.22,25.2,25.2,292622 +MSFT,2009-09-21 14:11,21,25.21,25.21,25.18,25.19,388442 +MSFT,2009-09-21 14:12,21,25.2,25.22,25.19,25.21,302783 +MSFT,2009-09-21 14:13,21,25.21,25.22,25.21,25.21,52612 +MSFT,2009-09-21 14:14,21,25.21,25.22,25.21,25.21,77637 +MSFT,2009-09-21 14:15,21,25.21,25.21,25.2,25.21,30524 +MSFT,2009-09-21 14:16,21,25.2,25.22,25.2,25.22,68340 +MSFT,2009-09-21 14:17,21,25.21,25.24,25.21,25.23,74312 +MSFT,2009-09-21 14:18,21,25.23,25.24,25.23,25.23,28810 +MSFT,2009-09-21 14:19,21,25.24,25.24,25.23,25.24,24330 +MSFT,2009-09-21 14:20,21,25.23,25.24,25.23,25.24,38120 +MSFT,2009-09-21 14:21,21,25.24,25.24,25.23,25.23,44840 +MSFT,2009-09-21 14:22,21,25.24,25.24,25.23,25.24,11876 +MSFT,2009-09-21 14:23,21,25.23,25.24,25.23,25.24,131268 +MSFT,2009-09-21 14:24,21,25.24,25.26,25.24,25.25,209546 +MSFT,2009-09-21 14:25,21,25.25,25.26,25.25,25.26,22268 +MSFT,2009-09-21 14:26,21,25.26,25.26,25.25,25.26,25070 +MSFT,2009-09-21 14:27,21,25.26,25.26,25.25,25.25,112484 +MSFT,2009-09-21 14:28,21,25.25,25.26,25.23,25.25,350166 +MSFT,2009-09-21 14:29,21,25.25,25.25,25.24,25.25,59116 +MSFT,2009-09-21 14:30,21,25.24,25.25,25.24,25.25,81442 +MSFT,2009-09-21 14:31,21,25.24,25.25,25.24,25.24,22732 +MSFT,2009-09-21 14:32,21,25.25,25.25,25.24,25.25,27222 +MSFT,2009-09-21 14:33,21,25.24,25.27,25.24,25.27,97486 +MSFT,2009-09-21 14:34,21,25.27,25.27,25.26,25.27,45490 +MSFT,2009-09-21 14:35,21,25.27,25.27,25.26,25.27,26434 +MSFT,2009-09-21 14:36,21,25.27,25.27,25.26,25.26,28911 +MSFT,2009-09-21 14:37,21,25.27,25.27,25.26,25.27,59580 +MSFT,2009-09-21 14:38,21,25.26,25.27,25.26,25.26,36902 +MSFT,2009-09-21 14:39,21,25.27,25.27,25.26,25.27,32524 +MSFT,2009-09-21 14:40,21,25.27,25.27,25.26,25.26,34642 +MSFT,2009-09-21 14:41,21,25.26,25.28,25.26,25.28,94754 +MSFT,2009-09-21 14:42,21,25.28,25.28,25.27,25.28,30940 +MSFT,2009-09-21 14:43,21,25.28,25.28,25.26,25.27,106868 +MSFT,2009-09-21 14:44,21,25.27,25.28,25.26,25.28,82806 +MSFT,2009-09-21 14:45,21,25.28,25.28,25.27,25.27,24988 +MSFT,2009-09-21 14:46,21,25.28,25.29,25.27,25.27,193412 +MSFT,2009-09-21 14:47,21,25.28,25.29,25.27,25.29,388410 +MSFT,2009-09-21 14:48,21,25.29,25.29,25.27,25.27,140168 +MSFT,2009-09-21 14:49,21,25.27,25.28,25.26,25.28,116465 +MSFT,2009-09-21 14:50,21,25.27,25.29,25.27,25.28,150502 +MSFT,2009-09-21 14:51,21,25.28,25.29,25.26,25.29,203589 +MSFT,2009-09-21 14:52,21,25.29,25.29,25.28,25.29,53910 +MSFT,2009-09-21 14:53,21,25.28,25.31,25.28,25.29,78348 +MSFT,2009-09-21 14:54,21,25.29,25.29,25.27,25.28,82752 +MSFT,2009-09-21 14:55,21,25.27,25.28,25.25,25.26,265146 +MSFT,2009-09-21 14:56,21,25.25,25.28,25.25,25.28,216904 +MSFT,2009-09-21 14:57,21,25.28,25.28,25.27,25.27,107204 +MSFT,2009-09-21 14:58,21,25.27,25.28,25.26,25.26,109470 +MSFT,2009-09-21 14:59,21,25.26,25.27,25.24,25.25,245036 +MSFT,2009-09-21 15:00,21,25.25,25.27,25.24,25.27,129778 +MSFT,2009-09-21 15:01,21,25.28,25.28,25.26,25.27,73732 +MSFT,2009-09-21 15:02,21,25.27,25.27,25.25,25.25,67728 +MSFT,2009-09-21 15:03,21,25.25,25.26,25.25,25.25,87602 +MSFT,2009-09-21 15:04,21,25.25,25.26,25.25,25.26,44604 +MSFT,2009-09-21 15:05,21,25.25,25.26,25.25,25.25,68356 +MSFT,2009-09-21 15:06,21,25.25,25.26,25.25,25.26,26448 +MSFT,2009-09-21 15:07,21,25.26,25.27,25.25,25.26,87451 +MSFT,2009-09-21 15:08,21,25.26,25.27,25.26,25.27,36958 +MSFT,2009-09-21 15:09,21,25.26,25.27,25.26,25.26,51962 +MSFT,2009-09-21 15:10,21,25.26,25.27,25.25,25.25,326376 +MSFT,2009-09-21 15:11,21,25.25,25.26,25.25,25.25,29976 +MSFT,2009-09-21 15:12,21,25.26,25.26,25.25,25.26,25434 +MSFT,2009-09-21 15:13,21,25.26,25.26,25.25,25.25,112093 +MSFT,2009-09-21 15:14,21,25.25,25.26,25.25,25.26,52294 +MSFT,2009-09-21 15:15,21,25.26,25.27,25.25,25.25,203836 +MSFT,2009-09-21 15:16,21,25.25,25.27,25.25,25.27,258088 +MSFT,2009-09-21 15:17,21,25.27,25.29,25.26,25.28,94618 +MSFT,2009-09-21 15:18,21,25.29,25.33,25.28,25.33,328593 +MSFT,2009-09-21 15:19,21,25.32,25.33,25.32,25.32,103247 +MSFT,2009-09-21 15:20,21,25.33,25.33,25.31,25.32,247774 +MSFT,2009-09-21 15:21,21,25.31,25.32,25.31,25.32,23934 +MSFT,2009-09-21 15:22,21,25.32,25.33,25.3,25.3,148840 +MSFT,2009-09-21 15:23,21,25.3,25.31,25.3,25.3,67130 +MSFT,2009-09-21 15:24,21,25.3,25.31,25.3,25.31,41962 +MSFT,2009-09-21 15:25,21,25.3,25.31,25.3,25.3,51974 +MSFT,2009-09-21 15:26,21,25.3,25.31,25.3,25.3,46662 +MSFT,2009-09-21 15:27,21,25.3,25.31,25.3,25.3,55052 +MSFT,2009-09-21 15:28,21,25.3,25.31,25.3,25.3,107398 +MSFT,2009-09-21 15:29,21,25.3,25.31,25.3,25.3,73794 +MSFT,2009-09-21 15:30,21,25.29,25.3,25.27,25.28,136766 +MSFT,2009-09-21 15:31,21,25.27,25.28,25.25,25.26,228139 +MSFT,2009-09-21 15:32,21,25.25,25.27,25.25,25.25,283327 +MSFT,2009-09-21 15:33,21,25.25,25.26,25.23,25.24,297350 +MSFT,2009-09-21 15:34,21,25.24,25.25,25.2,25.24,161100 +MSFT,2009-09-21 15:35,21,25.25,25.27,25.23,25.27,364871 +MSFT,2009-09-21 15:36,21,25.27,25.27,25.24,25.25,161615 +MSFT,2009-09-21 15:37,21,25.25,25.27,25.24,25.27,140018 +MSFT,2009-09-21 15:38,21,25.27,25.27,25.26,25.26,43466 +MSFT,2009-09-21 15:39,21,25.27,25.27,25.26,25.27,47776 +MSFT,2009-09-21 15:40,21,25.27,25.27,25.26,25.27,112946 +MSFT,2009-09-21 15:41,21,25.27,25.27,25.26,25.27,25792 +MSFT,2009-09-21 15:42,21,25.27,25.27,25.26,25.26,72222 +MSFT,2009-09-21 15:43,21,25.27,25.27,25.26,25.27,166144 +MSFT,2009-09-21 15:44,21,25.27,25.27,25.26,25.27,160904 +MSFT,2009-09-21 15:45,21,25.26,25.27,25.26,25.26,27054 +MSFT,2009-09-21 15:46,21,25.27,25.27,25.25,25.25,319307 +MSFT,2009-09-21 15:47,21,25.25,25.26,25.24,25.24,298932 +MSFT,2009-09-21 15:48,21,25.24,25.26,25.24,25.25,198282 +MSFT,2009-09-21 15:49,21,25.25,25.26,25.23,25.23,212156 +MSFT,2009-09-21 15:50,21,25.23,25.24,25.21,25.23,471533 +MSFT,2009-09-21 15:51,21,25.22,25.24,25.22,25.24,115078 +MSFT,2009-09-21 15:52,21,25.24,25.27,25.23,25.26,154510 +MSFT,2009-09-21 15:53,21,25.27,25.27,25.24,25.24,287710 +MSFT,2009-09-21 15:54,21,25.24,25.25,25.23,25.23,132732 +MSFT,2009-09-21 15:55,21,25.23,25.26,25.23,25.26,531985 +MSFT,2009-09-21 15:56,21,25.25,25.26,25.25,25.26,175048 +MSFT,2009-09-21 15:57,21,25.26,25.27,25.25,25.25,326746 +MSFT,2009-09-21 15:58,21,25.25,25.26,25.24,25.25,315251 +MSFT,2009-09-21 15:59,21,25.25,25.29,25.24,25.28,772415 +MSFT,2009-09-21 16:00,21,25.28,25.3,25.28,25.3,2907170 +MSFT,2009-09-22 09:30,22,25.4,25.46,25.29,25.4,1648424 +MSFT,2009-09-22 09:31,22,25.4,25.44,25.38,25.4,256182 +MSFT,2009-09-22 09:32,22,25.4,25.41,25.39,25.39,344160 +MSFT,2009-09-22 09:33,22,25.39,25.4,25.38,25.39,244544 +MSFT,2009-09-22 09:34,22,25.39,25.39,25.38,25.38,186441 +MSFT,2009-09-22 09:35,22,25.38,25.39,25.37,25.38,335665 +MSFT,2009-09-22 09:36,22,25.38,25.4,25.38,25.4,205516 +MSFT,2009-09-22 09:37,22,25.4,25.4,25.38,25.38,241618 +MSFT,2009-09-22 09:38,22,25.38,25.39,25.37,25.37,189222 +MSFT,2009-09-22 09:39,22,25.37,25.4,25.37,25.38,122006 +MSFT,2009-09-22 09:40,22,25.39,25.39,25.38,25.38,128789 +MSFT,2009-09-22 09:41,22,25.39,25.39,25.37,25.38,231283 +MSFT,2009-09-22 09:42,22,25.39,25.4,25.38,25.39,261631 +MSFT,2009-09-22 09:43,22,25.39,25.39,25.37,25.38,421742 +MSFT,2009-09-22 09:44,22,25.39,25.4,25.38,25.4,317249 +MSFT,2009-09-22 09:45,22,25.39,25.39,25.37,25.38,281304 +MSFT,2009-09-22 09:46,22,25.38,25.39,25.38,25.38,139574 +MSFT,2009-09-22 09:47,22,25.39,25.39,25.38,25.39,139351 +MSFT,2009-09-22 09:48,22,25.39,25.39,25.37,25.38,80662 +MSFT,2009-09-22 09:49,22,25.37,25.38,25.36,25.38,185462 +MSFT,2009-09-22 09:50,22,25.38,25.38,25.35,25.36,563994 +MSFT,2009-09-22 09:51,22,25.36,25.39,25.35,25.39,221699 +MSFT,2009-09-22 09:52,22,25.39,25.39,25.37,25.38,194319 +MSFT,2009-09-22 09:53,22,25.38,25.39,25.37,25.39,86332 +MSFT,2009-09-22 09:54,22,25.39,25.4,25.38,25.4,74874 +MSFT,2009-09-22 09:55,22,25.39,25.4,25.39,25.39,41154 +MSFT,2009-09-22 09:56,22,25.4,25.4,25.38,25.39,392990 +MSFT,2009-09-22 09:57,22,25.39,25.4,25.38,25.4,194488 +MSFT,2009-09-22 09:58,22,25.39,25.4,25.37,25.37,131728 +MSFT,2009-09-22 09:59,22,25.37,25.39,25.37,25.38,264787 +MSFT,2009-09-22 10:00,22,25.38,25.39,25.38,25.38,249855 +MSFT,2009-09-22 10:01,22,25.38,25.39,25.38,25.39,108839 +MSFT,2009-09-22 10:02,22,25.39,25.39,25.38,25.38,76320 +MSFT,2009-09-22 10:03,22,25.38,25.39,25.36,25.37,252291 +MSFT,2009-09-22 10:04,22,25.37,25.39,25.37,25.38,199136 +MSFT,2009-09-22 10:05,22,25.38,25.38,25.36,25.37,119967 +MSFT,2009-09-22 10:06,22,25.36,25.37,25.35,25.35,251437 +MSFT,2009-09-22 10:07,22,25.35,25.36,25.35,25.35,192850 +MSFT,2009-09-22 10:08,22,25.35,25.38,25.34,25.38,287838 +MSFT,2009-09-22 10:09,22,25.38,25.41,25.37,25.4,243401 +MSFT,2009-09-22 10:10,22,25.41,25.41,25.39,25.4,79502 +MSFT,2009-09-22 10:11,22,25.39,25.4,25.39,25.4,62194 +MSFT,2009-09-22 10:12,22,25.4,25.41,25.39,25.41,98252 +MSFT,2009-09-22 10:13,22,25.4,25.42,25.4,25.42,223018 +MSFT,2009-09-22 10:14,22,25.42,25.44,25.41,25.44,226220 +MSFT,2009-09-22 10:15,22,25.44,25.44,25.42,25.42,143428 +MSFT,2009-09-22 10:16,22,25.42,25.44,25.42,25.44,197168 +MSFT,2009-09-22 10:17,22,25.44,25.45,25.43,25.43,168602 +MSFT,2009-09-22 10:18,22,25.43,25.45,25.43,25.44,319202 +MSFT,2009-09-22 10:19,22,25.44,25.45,25.43,25.44,115384 +MSFT,2009-09-22 10:20,22,25.44,25.45,25.44,25.45,177514 +MSFT,2009-09-22 10:21,22,25.44,25.44,25.43,25.43,286848 +MSFT,2009-09-22 10:22,22,25.43,25.45,25.43,25.45,145778 +MSFT,2009-09-22 10:23,22,25.45,25.46,25.44,25.46,120306 +MSFT,2009-09-22 10:24,22,25.46,25.46,25.45,25.46,29672 +MSFT,2009-09-22 10:25,22,25.45,25.48,25.45,25.48,268660 +MSFT,2009-09-22 10:26,22,25.47,25.49,25.47,25.48,289558 +MSFT,2009-09-22 10:27,22,25.48,25.49,25.47,25.48,139848 +MSFT,2009-09-22 10:28,22,25.49,25.49,25.48,25.49,80072 +MSFT,2009-09-22 10:29,22,25.49,25.49,25.45,25.46,182046 +MSFT,2009-09-22 10:30,22,25.46,25.46,25.44,25.44,272716 +MSFT,2009-09-22 10:31,22,25.44,25.45,25.42,25.42,675238 +MSFT,2009-09-22 10:32,22,25.42,25.43,25.41,25.42,133166 +MSFT,2009-09-22 10:33,22,25.42,25.43,25.41,25.41,388250 +MSFT,2009-09-22 10:34,22,25.42,25.42,25.39,25.41,446624 +MSFT,2009-09-22 10:35,22,25.42,25.42,25.4,25.4,192536 +MSFT,2009-09-22 10:36,22,25.41,25.41,25.4,25.41,88727 +MSFT,2009-09-22 10:37,22,25.41,25.41,25.4,25.4,203837 +MSFT,2009-09-22 10:38,22,25.41,25.41,25.4,25.4,78320 +MSFT,2009-09-22 10:39,22,25.41,25.43,25.4,25.43,233376 +MSFT,2009-09-22 10:40,22,25.42,25.44,25.42,25.43,131744 +MSFT,2009-09-22 10:41,22,25.44,25.44,25.43,25.43,74814 +MSFT,2009-09-22 10:42,22,25.44,25.44,25.43,25.43,69868 +MSFT,2009-09-22 10:43,22,25.43,25.44,25.43,25.43,121938 +MSFT,2009-09-22 10:44,22,25.43,25.45,25.43,25.45,172548 +MSFT,2009-09-22 10:45,22,25.45,25.45,25.44,25.44,118394 +MSFT,2009-09-22 10:46,22,25.45,25.45,25.44,25.45,26860 +MSFT,2009-09-22 10:47,22,25.45,25.45,25.43,25.43,135807 +MSFT,2009-09-22 10:48,22,25.44,25.47,25.43,25.45,569158 +MSFT,2009-09-22 10:49,22,25.45,25.45,25.44,25.45,46128 +MSFT,2009-09-22 10:50,22,25.45,25.45,25.44,25.45,38552 +MSFT,2009-09-22 10:51,22,25.45,25.47,25.44,25.47,143478 +MSFT,2009-09-22 10:52,22,25.47,25.47,25.44,25.47,658762 +MSFT,2009-09-22 10:53,22,25.47,25.48,25.45,25.47,260014 +MSFT,2009-09-22 10:54,22,25.48,25.49,25.47,25.49,505170 +MSFT,2009-09-22 10:55,22,25.49,25.5,25.48,25.5,545874 +MSFT,2009-09-22 10:56,22,25.5,25.52,25.49,25.51,1527499 +MSFT,2009-09-22 10:57,22,25.51,25.52,25.47,25.47,958920 +MSFT,2009-09-22 10:58,22,25.47,25.48,25.45,25.45,381700 +MSFT,2009-09-22 10:59,22,25.46,25.47,25.45,25.47,230040 +MSFT,2009-09-22 11:00,22,25.47,25.49,25.46,25.48,121072 +MSFT,2009-09-22 11:01,22,25.48,25.52,25.48,25.51,250799 +MSFT,2009-09-22 11:02,22,25.51,25.52,25.49,25.49,138198 +MSFT,2009-09-22 11:03,22,25.49,25.51,25.49,25.5,423990 +MSFT,2009-09-22 11:04,22,25.5,25.5,25.48,25.5,407144 +MSFT,2009-09-22 11:05,22,25.5,25.53,25.5,25.51,667572 +MSFT,2009-09-22 11:06,22,25.51,25.53,25.5,25.52,1360156 +MSFT,2009-09-22 11:07,22,25.51,25.55,25.51,25.55,337086 +MSFT,2009-09-22 11:08,22,25.54,25.55,25.53,25.54,142730 +MSFT,2009-09-22 11:09,22,25.54,25.55,25.53,25.53,162710 +MSFT,2009-09-22 11:10,22,25.53,25.53,25.52,25.53,84886 +MSFT,2009-09-22 11:11,22,25.52,25.54,25.52,25.54,54828 +MSFT,2009-09-22 11:12,22,25.53,25.55,25.53,25.54,246898 +MSFT,2009-09-22 11:13,22,25.55,25.56,25.54,25.55,179886 +MSFT,2009-09-22 11:14,22,25.55,25.56,25.55,25.56,88718 +MSFT,2009-09-22 11:15,22,25.56,25.57,25.55,25.56,243346 +MSFT,2009-09-22 11:16,22,25.55,25.56,25.55,25.55,18572 +MSFT,2009-09-22 11:17,22,25.56,25.56,25.55,25.55,43448 +MSFT,2009-09-22 11:18,22,25.55,25.56,25.55,25.55,21504 +MSFT,2009-09-22 11:19,22,25.55,25.56,25.55,25.55,62176 +MSFT,2009-09-22 11:20,22,25.55,25.56,25.52,25.52,368900 +MSFT,2009-09-22 11:21,22,25.53,25.53,25.52,25.53,130489 +MSFT,2009-09-22 11:22,22,25.52,25.52,25.51,25.52,104663 +MSFT,2009-09-22 11:23,22,25.52,25.52,25.5,25.5,373272 +MSFT,2009-09-22 11:24,22,25.51,25.51,25.49,25.51,408266 +MSFT,2009-09-22 11:25,22,25.51,25.52,25.51,25.51,323018 +MSFT,2009-09-22 11:26,22,25.51,25.52,25.51,25.51,7904 +MSFT,2009-09-22 11:27,22,25.51,25.52,25.51,25.51,39674 +MSFT,2009-09-22 11:28,22,25.52,25.53,25.51,25.53,146126 +MSFT,2009-09-22 11:29,22,25.52,25.53,25.51,25.51,91823 +MSFT,2009-09-22 11:30,22,25.51,25.51,25.5,25.51,169248 +MSFT,2009-09-22 11:31,22,25.51,25.51,25.5,25.5,59274 +MSFT,2009-09-22 11:32,22,25.51,25.52,25.51,25.51,45474 +MSFT,2009-09-22 11:33,22,25.52,25.52,25.51,25.51,19800 +MSFT,2009-09-22 11:34,22,25.51,25.52,25.51,25.52,167500 +MSFT,2009-09-22 11:35,22,25.52,25.52,25.51,25.52,25514 +MSFT,2009-09-22 11:36,22,25.51,25.51,25.5,25.5,205594 +MSFT,2009-09-22 11:37,22,25.5,25.51,25.49,25.51,294724 +MSFT,2009-09-22 11:38,22,25.51,25.51,25.5,25.51,171202 +MSFT,2009-09-22 11:39,22,25.51,25.51,25.5,25.5,74458 +MSFT,2009-09-22 11:40,22,25.5,25.52,25.5,25.51,185500 +MSFT,2009-09-22 11:41,22,25.51,25.52,25.51,25.52,12960 +MSFT,2009-09-22 11:42,22,25.52,25.53,25.51,25.52,146286 +MSFT,2009-09-22 11:43,22,25.52,25.53,25.52,25.52,16316 +MSFT,2009-09-22 11:44,22,25.53,25.53,25.51,25.52,123600 +MSFT,2009-09-22 11:45,22,25.51,25.52,25.51,25.51,41381 +MSFT,2009-09-22 11:46,22,25.52,25.52,25.51,25.51,40544 +MSFT,2009-09-22 11:47,22,25.51,25.52,25.51,25.51,21680 +MSFT,2009-09-22 11:48,22,25.51,25.52,25.5,25.5,134705 +MSFT,2009-09-22 11:49,22,25.5,25.51,25.5,25.5,54576 +MSFT,2009-09-22 11:50,22,25.51,25.51,25.5,25.5,63430 +MSFT,2009-09-22 11:51,22,25.51,25.52,25.5,25.51,138456 +MSFT,2009-09-22 11:52,22,25.51,25.52,25.5,25.51,129818 +MSFT,2009-09-22 11:53,22,25.51,25.51,25.5,25.51,45132 +MSFT,2009-09-22 11:54,22,25.5,25.51,25.5,25.51,47828 +MSFT,2009-09-22 11:55,22,25.51,25.51,25.5,25.51,34374 +MSFT,2009-09-22 11:56,22,25.5,25.51,25.5,25.5,33524 +MSFT,2009-09-22 11:57,22,25.51,25.53,25.5,25.53,187594 +MSFT,2009-09-22 11:58,22,25.53,25.54,25.5,25.5,379594 +MSFT,2009-09-22 11:59,22,25.51,25.55,25.5,25.55,630430 +MSFT,2009-09-22 12:00,22,25.54,25.55,25.54,25.55,102612 +MSFT,2009-09-22 12:01,22,25.55,25.57,25.54,25.55,734054 +MSFT,2009-09-22 12:02,22,25.55,25.56,25.54,25.56,200945 +MSFT,2009-09-22 12:03,22,25.56,25.57,25.55,25.56,203376 +MSFT,2009-09-22 12:04,22,25.55,25.56,25.53,25.54,70572 +MSFT,2009-09-22 12:05,22,25.54,25.54,25.53,25.53,42502 +MSFT,2009-09-22 12:06,22,25.53,25.55,25.52,25.54,170796 +MSFT,2009-09-22 12:07,22,25.54,25.56,25.54,25.56,284918 +MSFT,2009-09-22 12:08,22,25.55,25.56,25.55,25.55,22272 +MSFT,2009-09-22 12:09,22,25.56,25.57,25.55,25.55,504428 +MSFT,2009-09-22 12:10,22,25.56,25.56,25.55,25.56,42612 +MSFT,2009-09-22 12:11,22,25.55,25.58,25.55,25.57,231726 +MSFT,2009-09-22 12:12,22,25.57,25.59,25.57,25.58,128870 +MSFT,2009-09-22 12:13,22,25.58,25.59,25.57,25.57,198070 +MSFT,2009-09-22 12:14,22,25.58,25.58,25.56,25.56,113566 +MSFT,2009-09-22 12:15,22,25.57,25.57,25.56,25.56,120182 +MSFT,2009-09-22 12:16,22,25.57,25.59,25.56,25.59,342576 +MSFT,2009-09-22 12:17,22,25.58,25.6,25.58,25.59,398864 +MSFT,2009-09-22 12:18,22,25.59,25.61,25.58,25.6,1685968 +MSFT,2009-09-22 12:19,22,25.6,25.61,25.57,25.58,214630 +MSFT,2009-09-22 12:20,22,25.58,25.58,25.56,25.57,46196 +MSFT,2009-09-22 12:21,22,25.57,25.57,25.55,25.55,193298 +MSFT,2009-09-22 12:22,22,25.55,25.58,25.53,25.58,826258 +MSFT,2009-09-22 12:23,22,25.58,25.58,25.57,25.58,88188 +MSFT,2009-09-22 12:24,22,25.58,25.6,25.58,25.6,206804 +MSFT,2009-09-22 12:25,22,25.6,25.61,25.59,25.6,250398 +MSFT,2009-09-22 12:26,22,25.6,25.62,25.6,25.62,175793 +MSFT,2009-09-22 12:27,22,25.61,25.63,25.61,25.63,87612 +MSFT,2009-09-22 12:28,22,25.63,25.65,25.61,25.65,436591 +MSFT,2009-09-22 12:29,22,25.64,25.65,25.64,25.64,220130 +MSFT,2009-09-22 12:30,22,25.64,25.65,25.64,25.65,16056 +MSFT,2009-09-22 12:31,22,25.65,25.66,25.64,25.66,675174 +MSFT,2009-09-22 12:32,22,25.65,25.68,25.65,25.67,253906 +MSFT,2009-09-22 12:33,22,25.68,25.69,25.66,25.68,560976 +MSFT,2009-09-22 12:34,22,25.68,25.7,25.68,25.7,417462 +MSFT,2009-09-22 12:35,22,25.69,25.7,25.66,25.66,230844 +MSFT,2009-09-22 12:36,22,25.67,25.68,25.66,25.66,111858 +MSFT,2009-09-22 12:37,22,25.67,25.67,25.66,25.66,58624 +MSFT,2009-09-22 12:38,22,25.66,25.68,25.66,25.66,228884 +MSFT,2009-09-22 12:39,22,25.67,25.67,25.65,25.67,233105 +MSFT,2009-09-22 12:40,22,25.67,25.67,25.65,25.66,166930 +MSFT,2009-09-22 12:41,22,25.66,25.68,25.65,25.67,110042 +MSFT,2009-09-22 12:42,22,25.67,25.68,25.67,25.68,43596 +MSFT,2009-09-22 12:43,22,25.67,25.68,25.65,25.67,351872 +MSFT,2009-09-22 12:44,22,25.68,25.68,25.67,25.68,28950 +MSFT,2009-09-22 12:45,22,25.67,25.7,25.67,25.7,455586 +MSFT,2009-09-22 12:46,22,25.68,25.69,25.68,25.68,248076 +MSFT,2009-09-22 12:47,22,25.68,25.69,25.68,25.69,36200 +MSFT,2009-09-22 12:48,22,25.69,25.69,25.68,25.68,35548 +MSFT,2009-09-22 12:49,22,25.69,25.69,25.67,25.67,208960 +MSFT,2009-09-22 12:50,22,25.68,25.69,25.67,25.68,100706 +MSFT,2009-09-22 12:51,22,25.68,25.69,25.68,25.69,107810 +MSFT,2009-09-22 12:52,22,25.68,25.69,25.68,25.69,147864 +MSFT,2009-09-22 12:53,22,25.69,25.69,25.68,25.68,32052 +MSFT,2009-09-22 12:54,22,25.69,25.69,25.68,25.69,28964 +MSFT,2009-09-22 12:55,22,25.69,25.69,25.68,25.68,30398 +MSFT,2009-09-22 12:56,22,25.68,25.69,25.67,25.67,127194 +MSFT,2009-09-22 12:57,22,25.68,25.68,25.66,25.67,244532 +MSFT,2009-09-22 12:58,22,25.66,25.67,25.66,25.67,85304 +MSFT,2009-09-22 12:59,22,25.67,25.67,25.66,25.67,85834 +MSFT,2009-09-22 13:00,22,25.66,25.67,25.66,25.66,92124 +MSFT,2009-09-22 13:01,22,25.66,25.67,25.66,25.66,24110 +MSFT,2009-09-22 13:02,22,25.66,25.67,25.66,25.66,60650 +MSFT,2009-09-22 13:03,22,25.66,25.67,25.66,25.66,95142 +MSFT,2009-09-22 13:04,22,25.67,25.68,25.66,25.67,419838 +MSFT,2009-09-22 13:05,22,25.68,25.69,25.67,25.67,224520 +MSFT,2009-09-22 13:06,22,25.68,25.68,25.67,25.68,50762 +MSFT,2009-09-22 13:07,22,25.67,25.68,25.67,25.68,28046 +MSFT,2009-09-22 13:08,22,25.68,25.68,25.67,25.68,165602 +MSFT,2009-09-22 13:09,22,25.68,25.69,25.67,25.68,56341 +MSFT,2009-09-22 13:10,22,25.68,25.69,25.68,25.68,105580 +MSFT,2009-09-22 13:11,22,25.69,25.69,25.67,25.68,183147 +MSFT,2009-09-22 13:12,22,25.69,25.69,25.67,25.68,173038 +MSFT,2009-09-22 13:13,22,25.68,25.68,25.65,25.67,709518 +MSFT,2009-09-22 13:14,22,25.66,25.68,25.65,25.66,290489 +MSFT,2009-09-22 13:15,22,25.65,25.67,25.65,25.67,108190 +MSFT,2009-09-22 13:16,22,25.67,25.68,25.66,25.68,107896 +MSFT,2009-09-22 13:17,22,25.67,25.69,25.67,25.67,505087 +MSFT,2009-09-22 13:18,22,25.68,25.68,25.67,25.68,48628 +MSFT,2009-09-22 13:19,22,25.68,25.68,25.67,25.68,83584 +MSFT,2009-09-22 13:20,22,25.68,25.69,25.68,25.69,200642 +MSFT,2009-09-22 13:21,22,25.68,25.72,25.68,25.7,1041444 +MSFT,2009-09-22 13:22,22,25.71,25.72,25.7,25.71,148258 +MSFT,2009-09-22 13:23,22,25.71,25.72,25.68,25.7,430731 +MSFT,2009-09-22 13:24,22,25.68,25.71,25.67,25.69,605126 +MSFT,2009-09-22 13:25,22,25.68,25.7,25.68,25.69,131396 +MSFT,2009-09-22 13:26,22,25.7,25.7,25.69,25.7,49956 +MSFT,2009-09-22 13:27,22,25.69,25.7,25.69,25.7,46950 +MSFT,2009-09-22 13:28,22,25.69,25.71,25.69,25.71,212442 +MSFT,2009-09-22 13:29,22,25.7,25.71,25.7,25.71,19608 +MSFT,2009-09-22 13:30,22,25.7,25.71,25.7,25.7,15322 +MSFT,2009-09-22 13:31,22,25.71,25.71,25.7,25.7,44836 +MSFT,2009-09-22 13:32,22,25.7,25.71,25.69,25.7,88478 +MSFT,2009-09-22 13:33,22,25.7,25.7,25.69,25.69,205380 +MSFT,2009-09-22 13:34,22,25.69,25.69,25.68,25.69,44614 +MSFT,2009-09-22 13:35,22,25.69,25.7,25.67,25.69,1594540 +MSFT,2009-09-22 13:36,22,25.69,25.69,25.68,25.68,86910 +MSFT,2009-09-22 13:37,22,25.69,25.69,25.68,25.68,50106 +MSFT,2009-09-22 13:38,22,25.69,25.69,25.64,25.64,340241 +MSFT,2009-09-22 13:39,22,25.64,25.65,25.61,25.61,300859 +MSFT,2009-09-22 13:40,22,25.61,25.62,25.6,25.6,147044 +MSFT,2009-09-22 13:41,22,25.6,25.61,25.59,25.61,285624 +MSFT,2009-09-22 13:42,22,25.61,25.61,25.59,25.61,154546 +MSFT,2009-09-22 13:43,22,25.6,25.66,25.6,25.66,547170 +MSFT,2009-09-22 13:44,22,25.66,25.66,25.65,25.65,45536 +MSFT,2009-09-22 13:45,22,25.65,25.66,25.64,25.66,294742 +MSFT,2009-09-22 13:46,22,25.66,25.67,25.65,25.67,135072 +MSFT,2009-09-22 13:47,22,25.67,25.67,25.66,25.66,551654 +MSFT,2009-09-22 13:48,22,25.66,25.67,25.66,25.67,10090 +MSFT,2009-09-22 13:49,22,25.66,25.68,25.66,25.67,82484 +MSFT,2009-09-22 13:50,22,25.67,25.69,25.67,25.69,105964 +MSFT,2009-09-22 13:51,22,25.69,25.69,25.68,25.69,37774 +MSFT,2009-09-22 13:52,22,25.69,25.69,25.68,25.69,12200 +MSFT,2009-09-22 13:53,22,25.68,25.69,25.68,25.69,47058 +MSFT,2009-09-22 13:54,22,25.69,25.7,25.68,25.69,385232 +MSFT,2009-09-22 13:55,22,25.69,25.69,25.65,25.69,663280 +MSFT,2009-09-22 13:56,22,25.69,25.7,25.68,25.7,156716 +MSFT,2009-09-22 13:57,22,25.7,25.71,25.69,25.71,314544 +MSFT,2009-09-22 13:58,22,25.71,25.72,25.7,25.71,304464 +MSFT,2009-09-22 13:59,22,25.71,25.72,25.7,25.72,400960 +MSFT,2009-09-22 14:00,22,25.72,25.73,25.71,25.71,456404 +MSFT,2009-09-22 14:01,22,25.71,25.73,25.7,25.72,192558 +MSFT,2009-09-22 14:02,22,25.72,25.73,25.71,25.73,209193 +MSFT,2009-09-22 14:03,22,25.72,25.73,25.72,25.72,154248 +MSFT,2009-09-22 14:04,22,25.73,25.73,25.72,25.72,54400 +MSFT,2009-09-22 14:05,22,25.72,25.73,25.72,25.72,63728 +MSFT,2009-09-22 14:06,22,25.72,25.73,25.7,25.7,572496 +MSFT,2009-09-22 14:07,22,25.7,25.72,25.7,25.72,113620 +MSFT,2009-09-22 14:08,22,25.72,25.72,25.71,25.71,65710 +MSFT,2009-09-22 14:09,22,25.72,25.72,25.71,25.72,40362 +MSFT,2009-09-22 14:10,22,25.72,25.72,25.71,25.71,116550 +MSFT,2009-09-22 14:11,22,25.71,25.72,25.7,25.7,131380 +MSFT,2009-09-22 14:12,22,25.7,25.72,25.68,25.68,207090 +MSFT,2009-09-22 14:13,22,25.68,25.69,25.67,25.68,101262 +MSFT,2009-09-22 14:14,22,25.68,25.68,25.66,25.66,425850 +MSFT,2009-09-22 14:15,22,25.66,25.67,25.66,25.67,26794 +MSFT,2009-09-22 14:16,22,25.67,25.67,25.66,25.67,22790 +MSFT,2009-09-22 14:17,22,25.67,25.67,25.66,25.66,163408 +MSFT,2009-09-22 14:18,22,25.66,25.68,25.66,25.68,175736 +MSFT,2009-09-22 14:19,22,25.67,25.68,25.67,25.68,27530 +MSFT,2009-09-22 14:20,22,25.67,25.69,25.67,25.67,234761 +MSFT,2009-09-22 14:21,22,25.69,25.69,25.66,25.66,237048 +MSFT,2009-09-22 14:22,22,25.67,25.67,25.66,25.67,46466 +MSFT,2009-09-22 14:23,22,25.67,25.7,25.67,25.7,214523 +MSFT,2009-09-22 14:24,22,25.69,25.71,25.69,25.7,107572 +MSFT,2009-09-22 14:25,22,25.71,25.72,25.7,25.72,211293 +MSFT,2009-09-22 14:26,22,25.72,25.72,25.71,25.71,116966 +MSFT,2009-09-22 14:27,22,25.72,25.72,25.7,25.71,140779 +MSFT,2009-09-22 14:28,22,25.71,25.71,25.69,25.69,128476 +MSFT,2009-09-22 14:29,22,25.7,25.7,25.69,25.69,82024 +MSFT,2009-09-22 14:30,22,25.69,25.72,25.69,25.7,209872 +MSFT,2009-09-22 14:31,22,25.69,25.7,25.69,25.7,15398 +MSFT,2009-09-22 14:32,22,25.69,25.7,25.69,25.7,42713 +MSFT,2009-09-22 14:33,22,25.69,25.7,25.68,25.69,166838 +MSFT,2009-09-22 14:34,22,25.68,25.69,25.68,25.68,49010 +MSFT,2009-09-22 14:35,22,25.68,25.69,25.67,25.67,65134 +MSFT,2009-09-22 14:36,22,25.68,25.68,25.66,25.66,71994 +MSFT,2009-09-22 14:37,22,25.66,25.67,25.66,25.66,96686 +MSFT,2009-09-22 14:38,22,25.66,25.67,25.65,25.65,170754 +MSFT,2009-09-22 14:39,22,25.65,25.66,25.65,25.65,177564 +MSFT,2009-09-22 14:40,22,25.65,25.66,25.65,25.65,88078 +MSFT,2009-09-22 14:41,22,25.65,25.68,25.65,25.68,357326 +MSFT,2009-09-22 14:42,22,25.68,25.68,25.67,25.67,89678 +MSFT,2009-09-22 14:43,22,25.67,25.69,25.66,25.68,212238 +MSFT,2009-09-22 14:44,22,25.69,25.69,25.68,25.68,40090 +MSFT,2009-09-22 14:45,22,25.68,25.69,25.68,25.68,104198 +MSFT,2009-09-22 14:46,22,25.67,25.69,25.67,25.68,230984 +MSFT,2009-09-22 14:47,22,25.69,25.7,25.66,25.68,606058 +MSFT,2009-09-22 14:48,22,25.69,25.69,25.67,25.68,22236 +MSFT,2009-09-22 14:49,22,25.69,25.69,25.68,25.68,125790 +MSFT,2009-09-22 14:50,22,25.67,25.68,25.67,25.67,15410 +MSFT,2009-09-22 14:51,22,25.68,25.68,25.67,25.67,323050 +MSFT,2009-09-22 14:52,22,25.68,25.7,25.68,25.7,90300 +MSFT,2009-09-22 14:53,22,25.69,25.7,25.68,25.68,129150 +MSFT,2009-09-22 14:54,22,25.68,25.69,25.68,25.68,11484 +MSFT,2009-09-22 14:55,22,25.69,25.69,25.68,25.68,38370 +MSFT,2009-09-22 14:56,22,25.68,25.69,25.68,25.69,26438 +MSFT,2009-09-22 14:57,22,25.68,25.7,25.68,25.7,162248 +MSFT,2009-09-22 14:58,22,25.7,25.71,25.69,25.71,99126 +MSFT,2009-09-22 14:59,22,25.71,25.71,25.7,25.71,51850 +MSFT,2009-09-22 15:00,22,25.7,25.71,25.7,25.7,15070 +MSFT,2009-09-22 15:01,22,25.71,25.71,25.69,25.69,211877 +MSFT,2009-09-22 15:02,22,25.69,25.7,25.67,25.69,426198 +MSFT,2009-09-22 15:03,22,25.7,25.7,25.69,25.69,31338 +MSFT,2009-09-22 15:04,22,25.69,25.7,25.69,25.7,28174 +MSFT,2009-09-22 15:05,22,25.7,25.7,25.69,25.7,131640 +MSFT,2009-09-22 15:06,22,25.7,25.72,25.69,25.72,375686 +MSFT,2009-09-22 15:07,22,25.71,25.72,25.71,25.71,233642 +MSFT,2009-09-22 15:08,22,25.72,25.72,25.7,25.71,97686 +MSFT,2009-09-22 15:09,22,25.71,25.73,25.71,25.72,202606 +MSFT,2009-09-22 15:10,22,25.72,25.73,25.29,25.72,289242 +MSFT,2009-09-22 15:11,22,25.73,25.73,25.72,25.72,329314 +MSFT,2009-09-22 15:12,22,25.72,25.73,25.72,25.72,93132 +MSFT,2009-09-22 15:13,22,25.72,25.73,25.71,25.71,234704 +MSFT,2009-09-22 15:14,22,25.72,25.72,25.71,25.71,184946 +MSFT,2009-09-22 15:15,22,25.71,25.72,25.71,25.71,101580 +MSFT,2009-09-22 15:16,22,25.72,25.73,25.71,25.72,196862 +MSFT,2009-09-22 15:17,22,25.73,25.75,25.72,25.74,563949 +MSFT,2009-09-22 15:18,22,25.74,25.76,25.74,25.75,697203 +MSFT,2009-09-22 15:19,22,25.75,25.77,25.75,25.77,583548 +MSFT,2009-09-22 15:20,22,25.76,25.77,25.75,25.77,706788 +MSFT,2009-09-22 15:21,22,25.77,25.77,25.73,25.75,350016 +MSFT,2009-09-22 15:22,22,25.74,25.76,25.73,25.73,260544 +MSFT,2009-09-22 15:23,22,25.74,25.74,25.73,25.73,108240 +MSFT,2009-09-22 15:24,22,25.74,25.77,25.73,25.76,190483 +MSFT,2009-09-22 15:25,22,25.76,25.77,25.74,25.74,193591 +MSFT,2009-09-22 15:26,22,25.74,25.75,25.74,25.75,141191 +MSFT,2009-09-22 15:27,22,25.75,25.76,25.74,25.76,254700 +MSFT,2009-09-22 15:28,22,25.75,25.79,25.75,25.78,576564 +MSFT,2009-09-22 15:29,22,25.78,25.79,25.77,25.78,144286 +MSFT,2009-09-22 15:30,22,25.78,25.8,25.78,25.78,279388 +MSFT,2009-09-22 15:31,22,25.78,25.79,25.78,25.78,194710 +MSFT,2009-09-22 15:32,22,25.79,25.79,25.78,25.79,123582 +MSFT,2009-09-22 15:33,22,25.78,25.8,25.78,25.78,326184 +MSFT,2009-09-22 15:34,22,25.78,25.8,25.78,25.8,421630 +MSFT,2009-09-22 15:35,22,25.8,25.8,25.77,25.78,709730 +MSFT,2009-09-22 15:36,22,25.77,25.78,25.77,25.77,564986 +MSFT,2009-09-22 15:37,22,25.77,25.78,25.76,25.76,614580 +MSFT,2009-09-22 15:38,22,25.76,25.77,25.76,25.77,71116 +MSFT,2009-09-22 15:39,22,25.77,25.77,25.76,25.77,163028 +MSFT,2009-09-22 15:40,22,25.77,25.8,25.76,25.8,604550 +MSFT,2009-09-22 15:41,22,25.79,25.82,25.79,25.82,522245 +MSFT,2009-09-22 15:42,22,25.81,25.82,25.79,25.79,391428 +MSFT,2009-09-22 15:43,22,25.79,25.8,25.78,25.79,150314 +MSFT,2009-09-22 15:44,22,25.79,25.8,25.77,25.78,456854 +MSFT,2009-09-22 15:45,22,25.77,25.78,25.77,25.78,166906 +MSFT,2009-09-22 15:46,22,25.78,25.78,25.77,25.77,227332 +MSFT,2009-09-22 15:47,22,25.78,25.78,25.76,25.77,1295836 +MSFT,2009-09-22 15:48,22,25.77,25.78,25.75,25.75,373168 +MSFT,2009-09-22 15:49,22,25.76,25.78,25.75,25.77,797720 +MSFT,2009-09-22 15:50,22,25.77,25.78,25.72,25.73,2043329 +MSFT,2009-09-22 15:51,22,25.72,25.73,25.71,25.72,702506 +MSFT,2009-09-22 15:52,22,25.71,25.73,25.67,25.69,1630966 +MSFT,2009-09-22 15:53,22,25.68,25.69,25.66,25.67,962988 +MSFT,2009-09-22 15:54,22,25.67,25.8,25.65,25.66,1784164 +MSFT,2009-09-22 15:55,22,25.66,25.69,25.66,25.69,873182 +MSFT,2009-09-22 15:56,22,25.69,25.69,25.68,25.68,212988 +MSFT,2009-09-22 15:57,22,25.69,25.69,25.68,25.69,488040 +MSFT,2009-09-22 15:58,22,25.69,25.69,25.68,25.68,675158 +MSFT,2009-09-22 15:59,22,25.68,25.78,25.68,25.77,4736244 +MSFT,2009-09-22 16:00,22,25.77,25.78,25.77,25.77,12136036 +MSFT,2009-09-23 09:30,23,25.92,25.95,25.91,25.93,2195726 +MSFT,2009-09-23 09:31,23,25.92,25.95,25.8,25.81,768054 +MSFT,2009-09-23 09:32,23,25.81,25.9,25.81,25.9,596718 +MSFT,2009-09-23 09:33,23,25.89,25.95,25.89,25.95,329142 +MSFT,2009-09-23 09:34,23,25.95,25.95,25.94,25.95,180252 +MSFT,2009-09-23 09:35,23,25.94,25.95,25.94,25.94,432494 +MSFT,2009-09-23 09:36,23,25.94,25.95,25.92,25.93,471244 +MSFT,2009-09-23 09:37,23,25.92,25.95,25.92,25.95,416306 +MSFT,2009-09-23 09:38,23,25.94,25.97,25.94,25.96,491422 +MSFT,2009-09-23 09:39,23,25.97,26,25.97,26,475472 +MSFT,2009-09-23 09:40,23,26,26,25.97,25.97,327143 +MSFT,2009-09-23 09:41,23,25.98,25.99,25.97,25.98,294222 +MSFT,2009-09-23 09:42,23,25.98,26,25.98,25.98,344134 +MSFT,2009-09-23 09:43,23,25.99,25.99,25.97,25.98,270100 +MSFT,2009-09-23 09:44,23,25.99,25.99,25.98,25.98,109610 +MSFT,2009-09-23 09:45,23,25.99,26,25.98,25.98,535824 +MSFT,2009-09-23 09:46,23,25.99,25.99,25.98,25.98,190551 +MSFT,2009-09-23 09:47,23,25.99,25.99,25.98,25.98,490355 +MSFT,2009-09-23 09:48,23,25.98,25.99,25.97,25.98,515432 +MSFT,2009-09-23 09:49,23,25.98,25.99,25.98,25.99,310620 +MSFT,2009-09-23 09:50,23,25.99,26,25.98,25.99,589873 +MSFT,2009-09-23 09:51,23,26,26,25.99,25.99,186380 +MSFT,2009-09-23 09:52,23,25.99,26,25.98,25.99,125180 +MSFT,2009-09-23 09:53,23,25.99,25.99,25.97,25.98,487244 +MSFT,2009-09-23 09:54,23,25.98,25.99,25.96,25.97,516531 +MSFT,2009-09-23 09:55,23,25.97,25.98,25.97,25.97,238090 +MSFT,2009-09-23 09:56,23,25.97,25.98,25.94,25.95,371377 +MSFT,2009-09-23 09:57,23,25.96,25.96,25.94,25.94,326252 +MSFT,2009-09-23 09:58,23,25.95,25.96,25.93,25.94,288082 +MSFT,2009-09-23 09:59,23,25.94,25.95,25.91,25.92,1394156 +MSFT,2009-09-23 10:00,23,25.91,25.92,25.9,25.92,837034 +MSFT,2009-09-23 10:01,23,25.92,25.93,25.9,25.93,294991 +MSFT,2009-09-23 10:02,23,25.93,25.95,25.92,25.94,169656 +MSFT,2009-09-23 10:03,23,25.95,25.96,25.94,25.95,230193 +MSFT,2009-09-23 10:04,23,25.96,25.97,25.94,25.95,576887 +MSFT,2009-09-23 10:05,23,25.94,25.95,25.94,25.94,105204 +MSFT,2009-09-23 10:06,23,25.95,25.95,25.94,25.95,200464 +MSFT,2009-09-23 10:07,23,25.95,25.95,25.94,25.95,150302 +MSFT,2009-09-23 10:08,23,25.95,25.95,25.94,25.94,79782 +MSFT,2009-09-23 10:09,23,25.95,25.97,25.94,25.97,197981 +MSFT,2009-09-23 10:10,23,25.96,25.97,25.96,25.97,189778 +MSFT,2009-09-23 10:11,23,25.97,25.97,25.96,25.96,91906 +MSFT,2009-09-23 10:12,23,25.96,25.97,25.96,25.96,107632 +MSFT,2009-09-23 10:13,23,25.97,25.97,25.95,25.95,147070 +MSFT,2009-09-23 10:14,23,25.95,25.96,25.94,25.94,104522 +MSFT,2009-09-23 10:15,23,25.94,25.96,25.93,25.95,714750 +MSFT,2009-09-23 10:16,23,25.94,25.97,25.94,25.96,337158 +MSFT,2009-09-23 10:17,23,25.96,25.98,25.96,25.98,386730 +MSFT,2009-09-23 10:18,23,25.98,25.99,25.97,25.98,788289 +MSFT,2009-09-23 10:19,23,25.99,26,25.98,26,436968 +MSFT,2009-09-23 10:20,23,25.99,26,25.98,25.98,185576 +MSFT,2009-09-23 10:21,23,25.98,25.99,25.97,25.97,360948 +MSFT,2009-09-23 10:22,23,25.97,25.97,25.96,25.97,214278 +MSFT,2009-09-23 10:23,23,25.97,25.97,25.94,25.94,443148 +MSFT,2009-09-23 10:24,23,25.94,25.96,25.94,25.96,311693 +MSFT,2009-09-23 10:25,23,25.95,25.96,25.95,25.96,124746 +MSFT,2009-09-23 10:26,23,25.96,25.96,25.95,25.95,108616 +MSFT,2009-09-23 10:27,23,25.95,25.96,25.94,25.94,776386 +MSFT,2009-09-23 10:28,23,25.94,25.96,25.93,25.96,172328 +MSFT,2009-09-23 10:29,23,25.96,25.96,25.95,25.96,61374 +MSFT,2009-09-23 10:30,23,25.96,25.96,25.93,25.93,277342 +MSFT,2009-09-23 10:31,23,25.93,25.95,25.93,25.95,164546 +MSFT,2009-09-23 10:32,23,25.95,25.96,25.95,25.96,177448 +MSFT,2009-09-23 10:33,23,25.96,25.98,25.95,25.98,697726 +MSFT,2009-09-23 10:34,23,25.98,25.99,25.97,25.99,281731 +MSFT,2009-09-23 10:35,23,25.98,25.98,25.97,25.97,373910 +MSFT,2009-09-23 10:36,23,25.98,25.98,25.95,25.95,166581 +MSFT,2009-09-23 10:37,23,25.96,25.97,25.95,25.95,173558 +MSFT,2009-09-23 10:38,23,25.95,25.96,25.91,25.91,664089 +MSFT,2009-09-23 10:39,23,25.91,25.92,25.88,25.88,369192 +MSFT,2009-09-23 10:40,23,25.89,25.9,25.86,25.89,871088 +MSFT,2009-09-23 10:41,23,25.9,25.9,25.88,25.89,370836 +MSFT,2009-09-23 10:42,23,25.89,25.91,25.88,25.91,227079 +MSFT,2009-09-23 10:43,23,25.91,25.92,25.9,25.9,263752 +MSFT,2009-09-23 10:44,23,25.91,25.92,25.9,25.92,303126 +MSFT,2009-09-23 10:45,23,25.93,25.94,25.92,25.93,378718 +MSFT,2009-09-23 10:46,23,25.94,25.95,25.93,25.94,350962 +MSFT,2009-09-23 10:47,23,25.94,25.95,25.93,25.93,300342 +MSFT,2009-09-23 10:48,23,25.94,25.94,25.93,25.93,103704 +MSFT,2009-09-23 10:49,23,25.93,25.95,25.93,25.95,96748 +MSFT,2009-09-23 10:50,23,25.95,25.95,25.94,25.95,59944 +MSFT,2009-09-23 10:51,23,25.95,25.95,25.93,25.93,173842 +MSFT,2009-09-23 10:52,23,25.93,25.94,25.9,25.92,605838 +MSFT,2009-09-23 10:53,23,25.92,25.93,25.91,25.93,211860 +MSFT,2009-09-23 10:54,23,25.93,25.93,25.92,25.92,138550 +MSFT,2009-09-23 10:55,23,25.93,25.93,25.91,25.91,168776 +MSFT,2009-09-23 10:56,23,25.92,25.92,25.91,25.91,99562 +MSFT,2009-09-23 10:57,23,25.91,25.92,25.91,25.92,80938 +MSFT,2009-09-23 10:58,23,25.92,25.92,25.91,25.92,104182 +MSFT,2009-09-23 10:59,23,25.92,25.93,25.91,25.92,211454 +MSFT,2009-09-23 11:00,23,25.93,25.93,25.91,25.92,355728 +MSFT,2009-09-23 11:01,23,25.92,25.93,25.92,25.92,95200 +MSFT,2009-09-23 11:02,23,25.93,25.94,25.92,25.94,124376 +MSFT,2009-09-23 11:03,23,25.94,25.96,25.94,25.95,299559 +MSFT,2009-09-23 11:04,23,25.94,25.95,25.93,25.94,231666 +MSFT,2009-09-23 11:05,23,25.94,25.94,25.93,25.93,42820 +MSFT,2009-09-23 11:06,23,25.93,25.94,25.92,25.93,131838 +MSFT,2009-09-23 11:07,23,25.93,25.96,25.93,25.96,353176 +MSFT,2009-09-23 11:08,23,25.96,25.96,25.93,25.93,326750 +MSFT,2009-09-23 11:09,23,25.93,25.94,25.92,25.93,353198 +MSFT,2009-09-23 11:10,23,25.93,25.94,25.92,25.93,110518 +MSFT,2009-09-23 11:11,23,25.94,25.94,25.93,25.93,97052 +MSFT,2009-09-23 11:12,23,25.94,25.94,25.93,25.94,40151 +MSFT,2009-09-23 11:13,23,25.94,25.94,25.93,25.94,51500 +MSFT,2009-09-23 11:14,23,25.93,25.94,25.93,25.93,76312 +MSFT,2009-09-23 11:15,23,25.94,25.94,25.93,25.93,89324 +MSFT,2009-09-23 11:16,23,25.93,25.94,25.93,25.94,56306 +MSFT,2009-09-23 11:17,23,25.94,25.94,25.93,25.94,56758 +MSFT,2009-09-23 11:18,23,25.93,25.94,25.93,25.93,38624 +MSFT,2009-09-23 11:19,23,25.94,25.94,25.93,25.94,56262 +MSFT,2009-09-23 11:20,23,25.94,25.95,25.93,25.95,210975 +MSFT,2009-09-23 11:21,23,25.95,25.96,25.94,25.95,170956 +MSFT,2009-09-23 11:22,23,25.96,25.96,25.95,25.96,168102 +MSFT,2009-09-23 11:23,23,25.96,25.96,25.95,25.95,285528 +MSFT,2009-09-23 11:24,23,25.96,25.97,25.95,25.96,127704 +MSFT,2009-09-23 11:25,23,25.97,25.97,25.96,25.97,118734 +MSFT,2009-09-23 11:26,23,25.97,25.97,25.95,25.95,199412 +MSFT,2009-09-23 11:27,23,25.96,25.96,25.95,25.95,69908 +MSFT,2009-09-23 11:28,23,25.96,25.96,25.95,25.95,243542 +MSFT,2009-09-23 11:29,23,25.96,25.96,25.94,25.94,322520 +MSFT,2009-09-23 11:30,23,25.95,25.95,25.94,25.94,63808 +MSFT,2009-09-23 11:31,23,25.95,25.96,25.94,25.95,313686 +MSFT,2009-09-23 11:32,23,25.95,25.96,25.94,25.96,247688 +MSFT,2009-09-23 11:33,23,25.96,25.96,25.95,25.95,183430 +MSFT,2009-09-23 11:34,23,25.96,25.97,25.95,25.97,156568 +MSFT,2009-09-23 11:35,23,25.97,25.98,25.96,25.98,308908 +MSFT,2009-09-23 11:36,23,25.98,25.99,25.98,25.98,427266 +MSFT,2009-09-23 11:37,23,25.99,25.99,25.97,25.97,301384 +MSFT,2009-09-23 11:38,23,25.98,25.98,25.97,25.97,92285 +MSFT,2009-09-23 11:39,23,25.97,25.99,25.96,25.99,641442 +MSFT,2009-09-23 11:40,23,25.99,25.99,25.96,25.96,213764 +MSFT,2009-09-23 11:41,23,25.96,25.98,25.96,25.97,211987 +MSFT,2009-09-23 11:42,23,25.98,25.99,25.97,25.99,196533 +MSFT,2009-09-23 11:43,23,25.99,25.99,25.98,25.98,238308 +MSFT,2009-09-23 11:44,23,25.99,25.99,25.98,25.98,144068 +MSFT,2009-09-23 11:45,23,25.99,25.99,25.98,25.98,83792 +MSFT,2009-09-23 11:46,23,25.99,25.99,25.97,25.98,436678 +MSFT,2009-09-23 11:47,23,25.98,25.98,25.97,25.97,191418 +MSFT,2009-09-23 11:48,23,25.97,25.98,25.97,25.97,175816 +MSFT,2009-09-23 11:49,23,25.97,25.98,25.97,25.97,95704 +MSFT,2009-09-23 11:50,23,25.98,25.98,25.97,25.97,43650 +MSFT,2009-09-23 11:51,23,25.97,25.98,25.97,25.98,66974 +MSFT,2009-09-23 11:52,23,25.98,25.98,25.97,25.98,56938 +MSFT,2009-09-23 11:53,23,25.97,25.98,25.97,25.97,128368 +MSFT,2009-09-23 11:54,23,25.98,25.98,25.97,25.98,130816 +MSFT,2009-09-23 11:55,23,25.98,25.99,25.98,25.98,516222 +MSFT,2009-09-23 11:56,23,25.98,25.99,25.97,25.97,72706 +MSFT,2009-09-23 11:57,23,25.97,25.98,25.97,25.97,126572 +MSFT,2009-09-23 11:58,23,25.97,25.98,25.97,25.98,54158 +MSFT,2009-09-23 11:59,23,25.98,25.98,25.97,25.98,61752 +MSFT,2009-09-23 12:00,23,25.97,25.98,25.97,25.97,48174 +MSFT,2009-09-23 12:01,23,25.98,25.99,25.97,25.98,277355 +MSFT,2009-09-23 12:02,23,25.98,25.99,25.97,25.99,91906 +MSFT,2009-09-23 12:03,23,25.99,26,25.98,25.99,439084 +MSFT,2009-09-23 12:04,23,25.99,25.99,25.98,25.98,88242 +MSFT,2009-09-23 12:05,23,25.99,25.99,25.98,25.99,48868 +MSFT,2009-09-23 12:06,23,25.99,25.99,25.98,25.99,48620 +MSFT,2009-09-23 12:07,23,25.99,25.99,25.98,25.98,73332 +MSFT,2009-09-23 12:08,23,25.98,25.99,25.98,25.98,80280 +MSFT,2009-09-23 12:09,23,25.99,26,25.98,25.99,317052 +MSFT,2009-09-23 12:10,23,26,26,25.99,26,91748 +MSFT,2009-09-23 12:11,23,26,26,25.99,25.99,55668 +MSFT,2009-09-23 12:12,23,25.99,26,25.96,25.99,77500 +MSFT,2009-09-23 12:13,23,25.99,26,25.99,26,61782 +MSFT,2009-09-23 12:14,23,26,26,25.99,26,75146 +MSFT,2009-09-23 12:15,23,25.99,26.02,25.99,26.01,1430022 +MSFT,2009-09-23 12:16,23,26.02,26.02,25.99,26,952830 +MSFT,2009-09-23 12:17,23,26.01,26.02,26,26.01,456530 +MSFT,2009-09-23 12:18,23,26.01,26.01,25.98,25.98,392668 +MSFT,2009-09-23 12:19,23,25.99,25.99,25.97,25.98,344895 +MSFT,2009-09-23 12:20,23,25.98,26,25.97,25.98,421404 +MSFT,2009-09-23 12:21,23,25.98,26,25.97,26,813697 +MSFT,2009-09-23 12:22,23,26,26,25.98,25.98,140948 +MSFT,2009-09-23 12:23,23,25.98,25.99,25.98,25.98,74538 +MSFT,2009-09-23 12:24,23,25.99,25.99,25.98,25.99,163392 +MSFT,2009-09-23 12:25,23,25.99,25.99,25.98,25.99,45556 +MSFT,2009-09-23 12:26,23,25.99,25.99,25.98,25.98,76076 +MSFT,2009-09-23 12:27,23,25.99,26.02,25.98,26.02,358537 +MSFT,2009-09-23 12:28,23,26.01,26.02,25.99,26,406182 +MSFT,2009-09-23 12:29,23,26,26,25.99,25.99,345876 +MSFT,2009-09-23 12:30,23,26,26,25.99,26,57528 +MSFT,2009-09-23 12:31,23,26,26,25.99,25.99,84394 +MSFT,2009-09-23 12:32,23,26,26,25.99,26,114188 +MSFT,2009-09-23 12:33,23,26,26,25.99,25.99,34416 +MSFT,2009-09-23 12:34,23,26,26,25.98,25.99,140642 +MSFT,2009-09-23 12:35,23,25.98,25.99,25.96,25.96,215226 +MSFT,2009-09-23 12:36,23,25.96,25.98,25.96,25.98,123950 +MSFT,2009-09-23 12:37,23,25.98,25.98,25.97,25.97,52820 +MSFT,2009-09-23 12:38,23,25.98,25.99,25.97,25.99,286400 +MSFT,2009-09-23 12:39,23,25.99,26,25.99,25.99,37666 +MSFT,2009-09-23 12:40,23,26,26,25.99,26,76380 +MSFT,2009-09-23 12:41,23,26,26,25.99,26,50086 +MSFT,2009-09-23 12:42,23,26,26,25.99,25.99,134484 +MSFT,2009-09-23 12:43,23,26,26,25.99,25.99,37542 +MSFT,2009-09-23 12:44,23,25.99,26,25.99,26,105982 +MSFT,2009-09-23 12:45,23,26,26,25.99,26,37652 +MSFT,2009-09-23 12:46,23,26,26.01,25.99,26.01,113328 +MSFT,2009-09-23 12:47,23,26,26.01,26,26.01,103078 +MSFT,2009-09-23 12:48,23,26.01,26.01,26,26,39336 +MSFT,2009-09-23 12:49,23,26.01,26.02,26,26.01,163082 +MSFT,2009-09-23 12:50,23,26.02,26.02,26.01,26.01,56084 +MSFT,2009-09-23 12:51,23,26.02,26.02,26.01,26.02,73822 +MSFT,2009-09-23 12:52,23,26.02,26.02,26.01,26.02,47512 +MSFT,2009-09-23 12:53,23,26.02,26.02,26,26,189814 +MSFT,2009-09-23 12:54,23,26,26.01,26,26,46726 +MSFT,2009-09-23 12:55,23,26.01,26.01,26,26,29522 +MSFT,2009-09-23 12:56,23,26.01,26.01,26,26.01,57802 +MSFT,2009-09-23 12:57,23,26,26.01,26,26.01,94622 +MSFT,2009-09-23 12:58,23,26,26.01,26,26.01,26300 +MSFT,2009-09-23 12:59,23,26.01,26.01,26,26.01,44416 +MSFT,2009-09-23 13:00,23,26,26.01,26,26.01,14848 +MSFT,2009-09-23 13:01,23,26.01,26.01,26,26,128572 +MSFT,2009-09-23 13:02,23,26.01,26.01,26,26.01,65016 +MSFT,2009-09-23 13:03,23,26,26.01,26,26,53414 +MSFT,2009-09-23 13:04,23,26.01,26.01,26,26.01,99582 +MSFT,2009-09-23 13:05,23,26,26.01,26,26.01,30924 +MSFT,2009-09-23 13:06,23,26,26.01,26,26.01,46978 +MSFT,2009-09-23 13:07,23,26,26.01,26,26,65914 +MSFT,2009-09-23 13:08,23,26.01,26.01,26,26,107798 +MSFT,2009-09-23 13:09,23,26,26,25.99,26,226742 +MSFT,2009-09-23 13:10,23,26,26,25.99,25.99,97822 +MSFT,2009-09-23 13:11,23,25.99,26,25.99,25.99,21056 +MSFT,2009-09-23 13:12,23,26,26,25.99,26,106590 +MSFT,2009-09-23 13:13,23,25.99,26,25.98,25.98,265764 +MSFT,2009-09-23 13:14,23,25.98,25.99,25.97,25.97,135844 +MSFT,2009-09-23 13:15,23,25.97,25.98,25.97,25.98,56240 +MSFT,2009-09-23 13:16,23,25.97,25.98,25.97,25.98,29516 +MSFT,2009-09-23 13:17,23,25.98,25.98,25.97,25.98,214546 +MSFT,2009-09-23 13:18,23,25.97,25.99,25.97,25.98,163256 +MSFT,2009-09-23 13:19,23,25.99,25.99,25.98,25.99,29800 +MSFT,2009-09-23 13:20,23,25.98,25.99,25.98,25.99,112466 +MSFT,2009-09-23 13:21,23,25.98,25.99,25.98,25.98,81136 +MSFT,2009-09-23 13:22,23,25.99,25.99,25.98,25.98,22996 +MSFT,2009-09-23 13:23,23,25.98,25.99,25.97,25.98,220543 +MSFT,2009-09-23 13:24,23,25.98,25.98,25.97,25.98,48050 +MSFT,2009-09-23 13:25,23,25.98,25.99,25.97,25.98,225282 +MSFT,2009-09-23 13:26,23,25.98,25.99,25.98,25.99,32924 +MSFT,2009-09-23 13:27,23,25.99,25.99,25.97,25.98,238550 +MSFT,2009-09-23 13:28,23,25.98,25.98,25.96,25.96,291294 +MSFT,2009-09-23 13:29,23,25.96,25.97,25.95,25.95,203358 +MSFT,2009-09-23 13:30,23,25.95,25.97,25.95,25.97,363700 +MSFT,2009-09-23 13:31,23,25.96,25.97,25.96,25.97,40810 +MSFT,2009-09-23 13:32,23,25.97,25.99,25.97,25.98,183652 +MSFT,2009-09-23 13:33,23,25.98,25.99,25.98,25.98,58760 +MSFT,2009-09-23 13:34,23,25.98,25.99,25.97,25.97,193368 +MSFT,2009-09-23 13:35,23,25.97,25.98,25.96,25.97,167106 +MSFT,2009-09-23 13:36,23,25.97,25.99,25.97,25.99,104578 +MSFT,2009-09-23 13:37,23,25.99,25.99,25.98,25.99,97014 +MSFT,2009-09-23 13:38,23,25.99,25.99,25.98,25.99,115858 +MSFT,2009-09-23 13:39,23,25.99,25.99,25.98,25.99,137602 +MSFT,2009-09-23 13:40,23,25.99,26,25.98,25.99,148442 +MSFT,2009-09-23 13:41,23,26,26,25.99,25.99,68398 +MSFT,2009-09-23 13:42,23,26,26,25.99,26,41186 +MSFT,2009-09-23 13:43,23,26,26,25.99,26,103180 +MSFT,2009-09-23 13:44,23,26,26.01,26,26.01,230188 +MSFT,2009-09-23 13:45,23,26.01,26.05,26,26.05,792506 +MSFT,2009-09-23 13:46,23,26.04,26.06,26.04,26.05,481802 +MSFT,2009-09-23 13:47,23,26.04,26.05,26.04,26.05,39340 +MSFT,2009-09-23 13:48,23,26.05,26.05,26.04,26.05,15658 +MSFT,2009-09-23 13:49,23,26.05,26.05,26.04,26.05,24556 +MSFT,2009-09-23 13:50,23,26.04,26.06,26.04,26.06,443834 +MSFT,2009-09-23 13:51,23,26.06,26.06,26.05,26.06,268928 +MSFT,2009-09-23 13:52,23,26.06,26.06,26.05,26.05,257068 +MSFT,2009-09-23 13:53,23,26.06,26.06,26.05,26.06,60632 +MSFT,2009-09-23 13:54,23,26.05,26.06,26.05,26.05,134214 +MSFT,2009-09-23 13:55,23,26.05,26.06,26.05,26.05,124052 +MSFT,2009-09-23 13:56,23,26.05,26.06,26.05,26.06,60244 +MSFT,2009-09-23 13:57,23,26.06,26.06,26.05,26.06,33220 +MSFT,2009-09-23 13:58,23,26.06,26.08,26.05,26.08,358886 +MSFT,2009-09-23 13:59,23,26.07,26.09,26.07,26.09,372738 +MSFT,2009-09-23 14:00,23,26.09,26.09,26.06,26.06,222413 +MSFT,2009-09-23 14:01,23,26.06,26.07,26.06,26.07,89096 +MSFT,2009-09-23 14:02,23,26.07,26.07,26.06,26.07,65962 +MSFT,2009-09-23 14:03,23,26.06,26.07,26.06,26.07,137080 +MSFT,2009-09-23 14:04,23,26.07,26.09,26.07,26.08,219288 +MSFT,2009-09-23 14:05,23,26.09,26.1,26.09,26.09,96072 +MSFT,2009-09-23 14:06,23,26.09,26.1,26.09,26.09,47426 +MSFT,2009-09-23 14:07,23,26.09,26.1,26.09,26.09,36048 +MSFT,2009-09-23 14:08,23,26.09,26.1,26.09,26.09,121288 +MSFT,2009-09-23 14:09,23,26.09,26.1,26.09,26.1,39876 +MSFT,2009-09-23 14:10,23,26.1,26.1,26.09,26.1,185344 +MSFT,2009-09-23 14:11,23,26.09,26.1,26.04,26.04,217596 +MSFT,2009-09-23 14:12,23,26.04,26.06,26.04,26.05,115686 +MSFT,2009-09-23 14:13,23,26.06,26.06,26.05,26.06,72270 +MSFT,2009-09-23 14:14,23,26.06,26.08,26.05,26.07,129046 +MSFT,2009-09-23 14:15,23,26.07,26.08,26.06,26.06,42640 +MSFT,2009-09-23 14:16,23,26.06,26.1,26.05,26.1,142056 +MSFT,2009-09-23 14:17,23,26.09,26.1,26.07,26.08,508965 +MSFT,2009-09-23 14:18,23,26.08,26.1,26.05,26.1,488853 +MSFT,2009-09-23 14:19,23,26.1,26.12,26.08,26.12,515192 +MSFT,2009-09-23 14:20,23,26.12,26.2,26.11,26.19,1173765 +MSFT,2009-09-23 14:21,23,26.2,26.21,26.17,26.18,940142 +MSFT,2009-09-23 14:22,23,26.18,26.18,26.14,26.15,255090 +MSFT,2009-09-23 14:23,23,26.15,26.15,26.08,26.08,303103 +MSFT,2009-09-23 14:24,23,26.09,26.13,26.08,26.12,403342 +MSFT,2009-09-23 14:25,23,26.13,26.14,26.12,26.14,310232 +MSFT,2009-09-23 14:26,23,26.15,26.17,26.14,26.17,398702 +MSFT,2009-09-23 14:27,23,26.17,26.17,26.15,26.15,296530 +MSFT,2009-09-23 14:28,23,26.15,26.18,26.15,26.17,363487 +MSFT,2009-09-23 14:29,23,26.17,26.2,26.17,26.2,470898 +MSFT,2009-09-23 14:30,23,26.2,26.2,26.16,26.17,205543 +MSFT,2009-09-23 14:31,23,26.17,26.24,26.17,26.24,691123 +MSFT,2009-09-23 14:32,23,26.24,26.25,26.19,26.19,526687 +MSFT,2009-09-23 14:33,23,26.2,26.2,26.18,26.19,210909 +MSFT,2009-09-23 14:34,23,26.18,26.22,26.18,26.22,290754 +MSFT,2009-09-23 14:35,23,26.22,26.25,26.21,26.25,767715 +MSFT,2009-09-23 14:36,23,26.25,26.25,26.24,26.24,813707 +MSFT,2009-09-23 14:37,23,26.24,26.25,26.23,26.24,244437 +MSFT,2009-09-23 14:38,23,26.24,26.25,26.21,26.22,868768 +MSFT,2009-09-23 14:39,23,26.23,26.24,26.21,26.22,320625 +MSFT,2009-09-23 14:40,23,26.22,26.24,26.22,26.24,137742 +MSFT,2009-09-23 14:41,23,26.23,26.25,26.21,26.22,861854 +MSFT,2009-09-23 14:42,23,26.22,26.22,26.21,26.22,33016 +MSFT,2009-09-23 14:43,23,26.21,26.22,26.19,26.19,74012 +MSFT,2009-09-23 14:44,23,26.19,26.2,26.17,26.17,118821 +MSFT,2009-09-23 14:45,23,26.17,26.2,26.17,26.18,218026 +MSFT,2009-09-23 14:46,23,26.18,26.18,26.17,26.17,161412 +MSFT,2009-09-23 14:47,23,26.17,26.18,26.15,26.17,233744 +MSFT,2009-09-23 14:48,23,26.18,26.18,26.17,26.17,181245 +MSFT,2009-09-23 14:49,23,26.18,26.19,26.17,26.18,235785 +MSFT,2009-09-23 14:50,23,26.18,26.19,26.15,26.17,257116 +MSFT,2009-09-23 14:51,23,26.17,26.18,26.16,26.17,128975 +MSFT,2009-09-23 14:52,23,26.17,26.18,26.16,26.17,44516 +MSFT,2009-09-23 14:53,23,26.16,26.17,26.15,26.16,194503 +MSFT,2009-09-23 14:54,23,26.16,26.18,26.16,26.18,62326 +MSFT,2009-09-23 14:55,23,26.17,26.18,26.15,26.15,182104 +MSFT,2009-09-23 14:56,23,26.15,26.16,26.12,26.13,464026 +MSFT,2009-09-23 14:57,23,26.13,26.13,26.06,26.07,464181 +MSFT,2009-09-23 14:58,23,26.07,26.09,26.04,26.09,768566 +MSFT,2009-09-23 14:59,23,26.09,26.09,26.05,26.06,458725 +MSFT,2009-09-23 15:00,23,26.06,26.08,26.06,26.08,231127 +MSFT,2009-09-23 15:01,23,26.07,26.08,26.07,26.08,184726 +MSFT,2009-09-23 15:02,23,26.08,26.1,26.07,26.07,372964 +MSFT,2009-09-23 15:03,23,26.08,26.08,26.07,26.08,313210 +MSFT,2009-09-23 15:04,23,26.08,26.09,26.07,26.09,354178 +MSFT,2009-09-23 15:05,23,26.09,26.09,26.08,26.08,97555 +MSFT,2009-09-23 15:06,23,26.08,26.09,26.07,26.09,194271 +MSFT,2009-09-23 15:07,23,26.09,26.09,26.07,26.07,56966 +MSFT,2009-09-23 15:08,23,26.08,26.12,26.07,26.11,327139 +MSFT,2009-09-23 15:09,23,26.11,26.12,26.1,26.1,206474 +MSFT,2009-09-23 15:10,23,26.1,26.11,26.07,26.07,338518 +MSFT,2009-09-23 15:11,23,26.08,26.08,26.04,26.05,441038 +MSFT,2009-09-23 15:12,23,26.05,26.07,26.04,26.05,319816 +MSFT,2009-09-23 15:13,23,26.05,26.06,26.02,26.02,206913 +MSFT,2009-09-23 15:14,23,26.02,26.02,25.97,26.01,829078 +MSFT,2009-09-23 15:15,23,26.02,26.02,25.94,25.95,683380 +MSFT,2009-09-23 15:16,23,25.95,26.01,25.95,26,476178 +MSFT,2009-09-23 15:17,23,26,26.03,25.98,26.01,579060 +MSFT,2009-09-23 15:18,23,26.01,26.04,26,26.04,239679 +MSFT,2009-09-23 15:19,23,26.04,26.04,26.01,26.01,157476 +MSFT,2009-09-23 15:20,23,26.01,26.02,26,26,99745 +MSFT,2009-09-23 15:21,23,26.01,26.01,26,26,131808 +MSFT,2009-09-23 15:22,23,26.01,26.01,25.97,25.97,443011 +MSFT,2009-09-23 15:23,23,25.97,25.98,25.94,25.98,596694 +MSFT,2009-09-23 15:24,23,25.97,26,25.97,26,275888 +MSFT,2009-09-23 15:25,23,26,26.01,26,26.01,128378 +MSFT,2009-09-23 15:26,23,26.01,26.01,25.98,25.99,385797 +MSFT,2009-09-23 15:27,23,26,26.02,25.95,25.95,587660 +MSFT,2009-09-23 15:28,23,25.95,25.99,25.94,25.94,519994 +MSFT,2009-09-23 15:29,23,25.95,26.01,25.9,25.94,1916580 +MSFT,2009-09-23 15:30,23,25.94,25.94,25.85,25.86,1309195 +MSFT,2009-09-23 15:31,23,25.87,25.92,25.85,25.89,959486 +MSFT,2009-09-23 15:32,23,25.88,25.89,25.85,25.88,414249 +MSFT,2009-09-23 15:33,23,25.87,25.89,25.86,25.87,411804 +MSFT,2009-09-23 15:34,23,25.86,25.88,25.84,25.86,467223 +MSFT,2009-09-23 15:35,23,25.86,25.9,25.84,25.9,207451 +MSFT,2009-09-23 15:36,23,25.9,25.9,25.88,25.89,236990 +MSFT,2009-09-23 15:37,23,25.89,25.89,25.87,25.88,106472 +MSFT,2009-09-23 15:38,23,25.88,25.88,25.86,25.86,572179 +MSFT,2009-09-23 15:39,23,25.86,25.88,25.83,25.88,408696 +MSFT,2009-09-23 15:40,23,25.88,25.92,25.87,25.91,443854 +MSFT,2009-09-23 15:41,23,25.92,25.92,25.88,25.9,291095 +MSFT,2009-09-23 15:42,23,25.9,25.9,25.89,25.9,44990 +MSFT,2009-09-23 15:43,23,25.89,25.92,25.89,25.91,188521 +MSFT,2009-09-23 15:44,23,25.91,25.92,25.88,25.88,577456 +MSFT,2009-09-23 15:45,23,25.88,25.88,25.83,25.88,661958 +MSFT,2009-09-23 15:46,23,25.87,25.88,25.81,25.81,794122 +MSFT,2009-09-23 15:47,23,25.82,25.87,25.81,25.86,812275 +MSFT,2009-09-23 15:48,23,25.86,25.87,25.8,25.81,689389 +MSFT,2009-09-23 15:49,23,25.81,25.84,25.8,25.84,500673 +MSFT,2009-09-23 15:50,23,25.84,25.85,25.77,25.77,911828 +MSFT,2009-09-23 15:51,23,25.77,25.78,25.71,25.72,2297570 +MSFT,2009-09-23 15:52,23,25.71,25.83,25.71,25.82,822510 +MSFT,2009-09-23 15:53,23,25.82,25.83,25.78,25.78,725858 +MSFT,2009-09-23 15:54,23,25.78,25.81,25.78,25.79,371216 +MSFT,2009-09-23 15:55,23,25.79,25.8,25.73,25.75,856465 +MSFT,2009-09-23 15:56,23,25.75,25.75,25.68,25.69,897391 +MSFT,2009-09-23 15:57,23,25.69,25.69,25.66,25.69,833637 +MSFT,2009-09-23 15:58,23,25.69,25.69,25.66,25.67,911218 +MSFT,2009-09-23 15:59,23,25.68,25.7,25.64,25.7,1526814 +MSFT,2009-09-23 16:00,23,25.7,25.72,25.69,25.71,3035419 +MSFT,2009-09-24 09:30,24,25.92,25.92,25.87,25.92,1433154 +MSFT,2009-09-24 09:31,24,25.92,25.94,25.91,25.93,409524 +MSFT,2009-09-24 09:32,24,25.93,25.97,25.92,25.96,293086 +MSFT,2009-09-24 09:33,24,25.96,25.98,25.94,25.98,227874 +MSFT,2009-09-24 09:34,24,25.98,26,25.96,25.99,390980 +MSFT,2009-09-24 09:35,24,25.99,26,25.98,25.98,406144 +MSFT,2009-09-24 09:36,24,25.99,26.01,25.98,26,862436 +MSFT,2009-09-24 09:37,24,25.99,26,25.98,25.98,306584 +MSFT,2009-09-24 09:38,24,25.98,26,25.98,25.98,381311 +MSFT,2009-09-24 09:39,24,25.98,25.98,25.97,25.98,47412 +MSFT,2009-09-24 09:40,24,25.97,26.03,25.97,26.01,407125 +MSFT,2009-09-24 09:41,24,26.01,26.02,25.98,25.98,386136 +MSFT,2009-09-24 09:42,24,25.98,26,25.97,25.98,228105 +MSFT,2009-09-24 09:43,24,25.98,26,25.98,26,253115 +MSFT,2009-09-24 09:44,24,25.99,26.02,25.99,26.01,642404 +MSFT,2009-09-24 09:45,24,26.02,26.02,25.98,25.99,452326 +MSFT,2009-09-24 09:46,24,25.98,26.01,25.98,26,262014 +MSFT,2009-09-24 09:47,24,26,26.04,26,26.04,171458 +MSFT,2009-09-24 09:48,24,26.04,26.04,26.02,26.02,159090 +MSFT,2009-09-24 09:49,24,26.03,26.04,26.02,26.03,277369 +MSFT,2009-09-24 09:50,24,26.02,26.06,26.02,26.04,239848 +MSFT,2009-09-24 09:51,24,26.03,26.07,26.03,26.06,243104 +MSFT,2009-09-24 09:52,24,26.06,26.07,26.05,26.07,137904 +MSFT,2009-09-24 09:53,24,26.07,26.07,26.04,26.04,234744 +MSFT,2009-09-24 09:54,24,26.04,26.07,26.03,26.06,269420 +MSFT,2009-09-24 09:55,24,26.06,26.08,26.05,26.08,153939 +MSFT,2009-09-24 09:56,24,26.08,26.1,26.07,26.08,424330 +MSFT,2009-09-24 09:57,24,26.07,26.07,26.04,26.06,153622 +MSFT,2009-09-24 09:58,24,26.05,26.08,26.05,26.07,309324 +MSFT,2009-09-24 09:59,24,26.07,26.11,26.07,26.1,595000 +MSFT,2009-09-24 10:00,24,26.1,26.1,26.01,26.01,935885 +MSFT,2009-09-24 10:01,24,26.01,26.02,26,26.01,501104 +MSFT,2009-09-24 10:02,24,26,26.01,26,26.01,277978 +MSFT,2009-09-24 10:03,24,26.01,26.02,25.98,25.98,990018 +MSFT,2009-09-24 10:04,24,25.99,26.03,25.97,26.02,257466 +MSFT,2009-09-24 10:05,24,26.02,26.02,25.98,25.98,225581 +MSFT,2009-09-24 10:06,24,25.99,26,25.97,25.99,398327 +MSFT,2009-09-24 10:07,24,25.99,26.01,25.96,25.97,451479 +MSFT,2009-09-24 10:08,24,25.97,25.97,25.95,25.96,358996 +MSFT,2009-09-24 10:09,24,25.95,25.96,25.95,25.96,334979 +MSFT,2009-09-24 10:10,24,25.96,25.96,25.95,25.95,108836 +MSFT,2009-09-24 10:11,24,25.95,25.96,25.95,25.96,367650 +MSFT,2009-09-24 10:12,24,25.96,25.96,25.95,25.95,92126 +MSFT,2009-09-24 10:13,24,25.95,25.97,25.95,25.96,536999 +MSFT,2009-09-24 10:14,24,25.97,25.97,25.9,25.9,895092 +MSFT,2009-09-24 10:15,24,25.9,25.9,25.81,25.82,504824 +MSFT,2009-09-24 10:16,24,25.83,25.83,25.8,25.82,348110 +MSFT,2009-09-24 10:17,24,25.81,25.82,25.79,25.8,420596 +MSFT,2009-09-24 10:18,24,25.8,25.82,25.8,25.8,185783 +MSFT,2009-09-24 10:19,24,25.8,25.83,25.8,25.81,442848 +MSFT,2009-09-24 10:20,24,25.81,25.82,25.78,25.82,281064 +MSFT,2009-09-24 10:21,24,25.81,25.82,25.79,25.81,377644 +MSFT,2009-09-24 10:22,24,25.8,25.83,25.78,25.82,343204 +MSFT,2009-09-24 10:23,24,25.83,25.83,25.79,25.83,286738 +MSFT,2009-09-24 10:24,24,25.83,25.89,25.82,25.89,691047 +MSFT,2009-09-24 10:25,24,25.89,25.89,25.86,25.86,454755 +MSFT,2009-09-24 10:26,24,25.86,25.89,25.85,25.88,270314 +MSFT,2009-09-24 10:27,24,25.89,25.89,25.86,25.86,183174 +MSFT,2009-09-24 10:28,24,25.86,25.86,25.84,25.86,196148 +MSFT,2009-09-24 10:29,24,25.85,25.86,25.8,25.8,355129 +MSFT,2009-09-24 10:30,24,25.81,25.81,25.75,25.76,438997 +MSFT,2009-09-24 10:31,24,25.75,25.78,25.75,25.77,314366 +MSFT,2009-09-24 10:32,24,25.77,25.8,25.77,25.78,511294 +MSFT,2009-09-24 10:33,24,25.77,25.8,25.72,25.72,670998 +MSFT,2009-09-24 10:34,24,25.73,25.79,25.73,25.79,473000 +MSFT,2009-09-24 10:35,24,25.79,25.79,25.77,25.77,109163 +MSFT,2009-09-24 10:36,24,25.78,25.78,25.77,25.78,243812 +MSFT,2009-09-24 10:37,24,25.78,25.78,25.74,25.74,389934 +MSFT,2009-09-24 10:38,24,25.74,25.75,25.73,25.74,593358 +MSFT,2009-09-24 10:39,24,25.74,25.75,25.71,25.71,505667 +MSFT,2009-09-24 10:40,24,25.72,25.73,25.71,25.71,139516 +MSFT,2009-09-24 10:41,24,25.71,25.72,25.7,25.71,320721 +MSFT,2009-09-24 10:42,24,25.71,25.72,25.7,25.71,701059 +MSFT,2009-09-24 10:43,24,25.71,25.71,25.67,25.68,546799 +MSFT,2009-09-24 10:44,24,25.69,25.71,25.68,25.71,330336 +MSFT,2009-09-24 10:45,24,25.71,25.74,25.7,25.72,566490 +MSFT,2009-09-24 10:46,24,25.71,25.77,25.71,25.76,239523 +MSFT,2009-09-24 10:47,24,25.76,25.8,25.75,25.79,472497 +MSFT,2009-09-24 10:48,24,25.8,25.81,25.79,25.79,296944 +MSFT,2009-09-24 10:49,24,25.8,25.81,25.79,25.81,304364 +MSFT,2009-09-24 10:50,24,25.81,25.81,25.78,25.78,157466 +MSFT,2009-09-24 10:51,24,25.79,25.79,25.78,25.79,187876 +MSFT,2009-09-24 10:52,24,25.78,25.79,25.77,25.77,201715 +MSFT,2009-09-24 10:53,24,25.78,25.78,25.75,25.76,170926 +MSFT,2009-09-24 10:54,24,25.77,25.79,25.76,25.78,265987 +MSFT,2009-09-24 10:55,24,25.78,25.79,25.77,25.78,238412 +MSFT,2009-09-24 10:56,24,25.79,25.81,25.78,25.79,296214 +MSFT,2009-09-24 10:57,24,25.79,25.81,25.78,25.81,300334 +MSFT,2009-09-24 10:58,24,25.8,25.82,25.79,25.79,202623 +MSFT,2009-09-24 10:59,24,25.79,25.79,25.77,25.77,136058 +MSFT,2009-09-24 11:00,24,25.77,25.78,25.76,25.76,78016 +MSFT,2009-09-24 11:01,24,25.76,25.76,25.75,25.75,87266 +MSFT,2009-09-24 11:02,24,25.75,25.78,25.75,25.76,334748 +MSFT,2009-09-24 11:03,24,25.77,25.79,25.77,25.79,192448 +MSFT,2009-09-24 11:04,24,25.79,25.81,25.77,25.79,401056 +MSFT,2009-09-24 11:05,24,25.79,25.79,25.77,25.77,93916 +MSFT,2009-09-24 11:06,24,25.77,25.81,25.77,25.78,245442 +MSFT,2009-09-24 11:07,24,25.78,25.8,25.78,25.79,184316 +MSFT,2009-09-24 11:08,24,25.79,25.8,25.76,25.8,332336 +MSFT,2009-09-24 11:09,24,25.8,25.8,25.79,25.8,26036 +MSFT,2009-09-24 11:10,24,25.8,25.81,25.79,25.8,231231 +MSFT,2009-09-24 11:11,24,25.81,25.84,25.8,25.83,158137 +MSFT,2009-09-24 11:12,24,25.83,25.85,25.83,25.83,340671 +MSFT,2009-09-24 11:13,24,25.83,25.87,25.82,25.86,375535 +MSFT,2009-09-24 11:14,24,25.85,25.86,25.77,25.85,56576 +MSFT,2009-09-24 11:15,24,25.85,25.87,25.85,25.86,46702 +MSFT,2009-09-24 11:16,24,25.86,25.87,25.85,25.86,190132 +MSFT,2009-09-24 11:17,24,25.87,25.87,25.84,25.85,142135 +MSFT,2009-09-24 11:18,24,25.85,25.85,25.82,25.82,281499 +MSFT,2009-09-24 11:19,24,25.82,25.83,25.82,25.82,50575 +MSFT,2009-09-24 11:20,24,25.82,25.83,25.82,25.82,82367 +MSFT,2009-09-24 11:21,24,25.82,25.83,25.82,25.82,92628 +MSFT,2009-09-24 11:22,24,25.82,25.83,25.81,25.82,190920 +MSFT,2009-09-24 11:23,24,25.82,25.83,25.8,25.8,94424 +MSFT,2009-09-24 11:24,24,25.8,25.81,25.77,25.78,249556 +MSFT,2009-09-24 11:25,24,25.77,25.79,25.77,25.77,167477 +MSFT,2009-09-24 11:26,24,25.77,25.79,25.77,25.78,177819 +MSFT,2009-09-24 11:27,24,25.78,25.78,25.75,25.76,202368 +MSFT,2009-09-24 11:28,24,25.76,25.77,25.75,25.76,62045 +MSFT,2009-09-24 11:29,24,25.76,25.78,25.76,25.77,120363 +MSFT,2009-09-24 11:30,24,25.77,25.79,25.77,25.79,128812 +MSFT,2009-09-24 11:31,24,25.79,25.8,25.78,25.79,162700 +MSFT,2009-09-24 11:32,24,25.79,25.83,25.79,25.82,364721 +MSFT,2009-09-24 11:33,24,25.82,25.83,25.82,25.82,623012 +MSFT,2009-09-24 11:34,24,25.83,25.83,25.82,25.82,106117 +MSFT,2009-09-24 11:35,24,25.82,25.83,25.81,25.82,664967 +MSFT,2009-09-24 11:36,24,25.82,25.83,25.81,25.81,213594 +MSFT,2009-09-24 11:37,24,25.81,25.81,25.79,25.79,561470 +MSFT,2009-09-24 11:38,24,25.79,25.81,25.77,25.79,969710 +MSFT,2009-09-24 11:39,24,25.79,25.8,25.78,25.79,254110 +MSFT,2009-09-24 11:40,24,25.78,25.79,25.78,25.79,251130 +MSFT,2009-09-24 11:41,24,25.78,25.79,25.76,25.76,130652 +MSFT,2009-09-24 11:42,24,25.76,25.77,25.76,25.76,82004 +MSFT,2009-09-24 11:43,24,25.76,25.77,25.73,25.74,348422 +MSFT,2009-09-24 11:44,24,25.73,25.77,25.73,25.77,106420 +MSFT,2009-09-24 11:45,24,25.77,25.78,25.77,25.78,58016 +MSFT,2009-09-24 11:46,24,25.77,25.78,25.76,25.77,118526 +MSFT,2009-09-24 11:47,24,25.77,25.8,25.77,25.79,251143 +MSFT,2009-09-24 11:48,24,25.79,25.79,25.76,25.77,147002 +MSFT,2009-09-24 11:49,24,25.77,25.77,25.73,25.75,261364 +MSFT,2009-09-24 11:50,24,25.75,25.77,25.73,25.77,253710 +MSFT,2009-09-24 11:51,24,25.76,25.77,25.73,25.73,170650 +MSFT,2009-09-24 11:52,24,25.73,25.73,25.7,25.71,141460 +MSFT,2009-09-24 11:53,24,25.7,25.71,25.67,25.67,329586 +MSFT,2009-09-24 11:54,24,25.67,25.69,25.66,25.68,421264 +MSFT,2009-09-24 11:55,24,25.69,25.73,25.69,25.73,227931 +MSFT,2009-09-24 11:56,24,25.73,25.74,25.72,25.73,236994 +MSFT,2009-09-24 11:57,24,25.73,25.73,25.72,25.72,117578 +MSFT,2009-09-24 11:58,24,25.72,25.73,25.72,25.73,185566 +MSFT,2009-09-24 11:59,24,25.73,25.74,25.72,25.73,147154 +MSFT,2009-09-24 12:00,24,25.74,25.74,25.7,25.7,203469 +MSFT,2009-09-24 12:01,24,25.71,25.71,25.7,25.7,38522 +MSFT,2009-09-24 12:02,24,25.7,25.71,25.7,25.7,167761 +MSFT,2009-09-24 12:03,24,25.7,25.72,25.7,25.72,102841 +MSFT,2009-09-24 12:04,24,25.71,25.73,25.71,25.73,344344 +MSFT,2009-09-24 12:05,24,25.73,25.74,25.73,25.73,21842 +MSFT,2009-09-24 12:06,24,25.74,25.74,25.73,25.73,183084 +MSFT,2009-09-24 12:07,24,25.73,25.75,25.71,25.74,406522 +MSFT,2009-09-24 12:08,24,25.74,25.75,25.74,25.74,397102 +MSFT,2009-09-24 12:09,24,25.74,25.75,25.74,25.74,69386 +MSFT,2009-09-24 12:10,24,25.74,25.75,25.74,25.74,15736 +MSFT,2009-09-24 12:11,24,25.74,25.77,25.74,25.76,418080 +MSFT,2009-09-24 12:12,24,25.76,25.77,25.75,25.77,84338 +MSFT,2009-09-24 12:13,24,25.76,25.77,25.76,25.76,40522 +MSFT,2009-09-24 12:14,24,25.76,25.77,25.76,25.77,33260 +MSFT,2009-09-24 12:15,24,25.76,25.77,25.76,25.76,168888 +MSFT,2009-09-24 12:16,24,25.76,25.77,25.76,25.76,114398 +MSFT,2009-09-24 12:17,24,25.76,25.77,25.76,25.76,30772 +MSFT,2009-09-24 12:18,24,25.77,25.77,25.76,25.76,51870 +MSFT,2009-09-24 12:19,24,25.77,25.77,25.76,25.77,62344 +MSFT,2009-09-24 12:20,24,25.76,25.77,25.76,25.77,41148 +MSFT,2009-09-24 12:21,24,25.77,25.77,25.76,25.76,59548 +MSFT,2009-09-24 12:22,24,25.76,25.77,25.75,25.76,280066 +MSFT,2009-09-24 12:23,24,25.76,25.78,25.76,25.78,121118 +MSFT,2009-09-24 12:24,24,25.78,25.79,25.78,25.78,54638 +MSFT,2009-09-24 12:25,24,25.78,25.79,25.78,25.78,253614 +MSFT,2009-09-24 12:26,24,25.78,25.79,25.77,25.77,227070 +MSFT,2009-09-24 12:27,24,25.77,25.78,25.77,25.77,31154 +MSFT,2009-09-24 12:28,24,25.77,25.78,25.76,25.77,92574 +MSFT,2009-09-24 12:29,24,25.77,25.77,25.76,25.77,40644 +MSFT,2009-09-24 12:30,24,25.77,25.79,25.76,25.79,155650 +MSFT,2009-09-24 12:31,24,25.79,25.79,25.78,25.78,24320 +MSFT,2009-09-24 12:32,24,25.78,25.79,25.78,25.78,98542 +MSFT,2009-09-24 12:33,24,25.79,25.79,25.76,25.77,339960 +MSFT,2009-09-24 12:34,24,25.78,25.78,25.74,25.74,173312 +MSFT,2009-09-24 12:35,24,25.75,25.76,25.73,25.75,357444 +MSFT,2009-09-24 12:36,24,25.75,25.75,25.74,25.74,82622 +MSFT,2009-09-24 12:37,24,25.75,25.75,25.74,25.75,63756 +MSFT,2009-09-24 12:38,24,25.75,25.75,25.74,25.74,38850 +MSFT,2009-09-24 12:39,24,25.75,25.75,25.74,25.74,28532 +MSFT,2009-09-24 12:40,24,25.74,25.75,25.74,25.74,88966 +MSFT,2009-09-24 12:41,24,25.74,25.75,25.74,25.75,66046 +MSFT,2009-09-24 12:42,24,25.74,25.75,25.74,25.75,23960 +MSFT,2009-09-24 12:43,24,25.74,25.75,25.74,25.74,20526 +MSFT,2009-09-24 12:44,24,25.75,25.75,25.74,25.75,77368 +MSFT,2009-09-24 12:45,24,25.74,25.75,25.74,25.74,45460 +MSFT,2009-09-24 12:46,24,25.74,25.75,25.74,25.74,50600 +MSFT,2009-09-24 12:47,24,25.74,25.74,25.73,25.74,95602 +MSFT,2009-09-24 12:48,24,25.73,25.74,25.73,25.73,105398 +MSFT,2009-09-24 12:49,24,25.74,25.74,25.73,25.74,34280 +MSFT,2009-09-24 12:50,24,25.74,25.74,25.73,25.74,138468 +MSFT,2009-09-24 12:51,24,25.74,25.77,25.73,25.76,228398 +MSFT,2009-09-24 12:52,24,25.76,25.77,25.74,25.74,348014 +MSFT,2009-09-24 12:53,24,25.74,25.75,25.73,25.74,89980 +MSFT,2009-09-24 12:54,24,25.74,25.75,25.73,25.75,85376 +MSFT,2009-09-24 12:55,24,25.75,25.75,25.74,25.75,121582 +MSFT,2009-09-24 12:56,24,25.75,25.75,25.73,25.73,155474 +MSFT,2009-09-24 12:57,24,25.73,25.73,25.68,25.7,382139 +MSFT,2009-09-24 12:58,24,25.7,25.7,25.69,25.69,114002 +MSFT,2009-09-24 12:59,24,25.7,25.72,25.69,25.72,185506 +MSFT,2009-09-24 13:00,24,25.72,25.72,25.71,25.71,72788 +MSFT,2009-09-24 13:01,24,25.71,25.74,25.71,25.73,171504 +MSFT,2009-09-24 13:02,24,25.73,25.74,25.72,25.74,145566 +MSFT,2009-09-24 13:03,24,25.73,25.75,25.73,25.74,432914 +MSFT,2009-09-24 13:04,24,25.73,25.76,25.73,25.76,125280 +MSFT,2009-09-24 13:05,24,25.76,25.76,25.75,25.75,21674 +MSFT,2009-09-24 13:06,24,25.75,25.77,25.75,25.77,61598 +MSFT,2009-09-24 13:07,24,25.77,25.78,25.76,25.78,223902 +MSFT,2009-09-24 13:08,24,25.78,25.79,25.77,25.79,149000 +MSFT,2009-09-24 13:09,24,25.79,25.79,25.78,25.78,38794 +MSFT,2009-09-24 13:10,24,25.78,25.8,25.78,25.8,143534 +MSFT,2009-09-24 13:11,24,25.79,25.8,25.79,25.79,38982 +MSFT,2009-09-24 13:12,24,25.8,25.8,25.78,25.8,222788 +MSFT,2009-09-24 13:13,24,25.8,25.81,25.79,25.8,205428 +MSFT,2009-09-24 13:14,24,25.8,25.83,25.8,25.82,260666 +MSFT,2009-09-24 13:15,24,25.82,25.83,25.8,25.8,205302 +MSFT,2009-09-24 13:16,24,25.81,25.82,25.81,25.81,40406 +MSFT,2009-09-24 13:17,24,25.82,25.82,25.78,25.78,252128 +MSFT,2009-09-24 13:18,24,25.77,25.78,25.76,25.76,167150 +MSFT,2009-09-24 13:19,24,25.77,25.77,25.76,25.76,112565 +MSFT,2009-09-24 13:20,24,25.76,25.76,25.74,25.76,108100 +MSFT,2009-09-24 13:21,24,25.76,25.77,25.75,25.76,112550 +MSFT,2009-09-24 13:22,24,25.77,25.77,25.76,25.76,61092 +MSFT,2009-09-24 13:23,24,25.77,25.77,25.75,25.76,187889 +MSFT,2009-09-24 13:24,24,25.76,25.8,25.75,25.8,255482 +MSFT,2009-09-24 13:25,24,25.8,25.8,25.78,25.79,87133 +MSFT,2009-09-24 13:26,24,25.79,25.79,25.77,25.78,162458 +MSFT,2009-09-24 13:27,24,25.78,25.81,25.77,25.81,132537 +MSFT,2009-09-24 13:28,24,25.81,25.82,25.8,25.81,124132 +MSFT,2009-09-24 13:29,24,25.81,25.81,25.78,25.81,235723 +MSFT,2009-09-24 13:30,24,25.81,25.81,25.76,25.77,297362 +MSFT,2009-09-24 13:31,24,25.77,25.77,25.76,25.76,103916 +MSFT,2009-09-24 13:32,24,25.76,25.78,25.76,25.76,161495 +MSFT,2009-09-24 13:33,24,25.77,25.78,25.76,25.78,83404 +MSFT,2009-09-24 13:34,24,25.78,25.79,25.77,25.78,53318 +MSFT,2009-09-24 13:35,24,25.78,25.79,25.78,25.78,16030 +MSFT,2009-09-24 13:36,24,25.79,25.79,25.77,25.77,129604 +MSFT,2009-09-24 13:37,24,25.77,25.78,25.77,25.78,37382 +MSFT,2009-09-24 13:38,24,25.77,25.78,25.76,25.76,139313 +MSFT,2009-09-24 13:39,24,25.76,25.77,25.74,25.74,246454 +MSFT,2009-09-24 13:40,24,25.74,25.76,25.74,25.75,99700 +MSFT,2009-09-24 13:41,24,25.75,25.76,25.74,25.74,76082 +MSFT,2009-09-24 13:42,24,25.75,25.75,25.7,25.71,381161 +MSFT,2009-09-24 13:43,24,25.7,25.71,25.69,25.71,447393 +MSFT,2009-09-24 13:44,24,25.71,25.72,25.68,25.69,615838 +MSFT,2009-09-24 13:45,24,25.7,25.71,25.69,25.71,514578 +MSFT,2009-09-24 13:46,24,25.71,25.72,25.7,25.7,114486 +MSFT,2009-09-24 13:47,24,25.71,25.72,25.7,25.72,54588 +MSFT,2009-09-24 13:48,24,25.71,25.75,25.71,25.75,891567 +MSFT,2009-09-24 13:49,24,25.75,25.75,25.74,25.75,35990 +MSFT,2009-09-24 13:50,24,25.75,25.75,25.74,25.74,27562 +MSFT,2009-09-24 13:51,24,25.75,25.76,25.74,25.76,121395 +MSFT,2009-09-24 13:52,24,25.76,25.76,25.75,25.76,43432 +MSFT,2009-09-24 13:53,24,25.75,25.76,25.72,25.75,504234 +MSFT,2009-09-24 13:54,24,25.74,25.75,25.73,25.74,215998 +MSFT,2009-09-24 13:55,24,25.74,25.75,25.73,25.74,65816 +MSFT,2009-09-24 13:56,24,25.75,25.75,25.74,25.75,72276 +MSFT,2009-09-24 13:57,24,25.75,25.77,25.74,25.77,323906 +MSFT,2009-09-24 13:58,24,25.77,25.8,25.77,25.8,145576 +MSFT,2009-09-24 13:59,24,25.8,25.8,25.76,25.76,318001 +MSFT,2009-09-24 14:00,24,25.76,25.77,25.76,25.77,59968 +MSFT,2009-09-24 14:01,24,25.76,25.77,25.75,25.75,72008 +MSFT,2009-09-24 14:02,24,25.75,25.77,25.75,25.75,145990 +MSFT,2009-09-24 14:03,24,25.75,25.77,25.75,25.77,383286 +MSFT,2009-09-24 14:04,24,25.78,25.81,25.78,25.8,178721 +MSFT,2009-09-24 14:05,24,25.8,25.81,25.79,25.79,173346 +MSFT,2009-09-24 14:06,24,25.79,25.8,25.79,25.79,30890 +MSFT,2009-09-24 14:07,24,25.8,25.8,25.79,25.8,38856 +MSFT,2009-09-24 14:08,24,25.8,25.8,25.79,25.8,55500 +MSFT,2009-09-24 14:09,24,25.79,25.83,25.78,25.78,412320 +MSFT,2009-09-24 14:10,24,25.78,25.8,25.78,25.79,201326 +MSFT,2009-09-24 14:11,24,25.79,25.79,25.78,25.79,80722 +MSFT,2009-09-24 14:12,24,25.8,25.81,25.79,25.81,183438 +MSFT,2009-09-24 14:13,24,25.81,25.81,25.75,25.76,679843 +MSFT,2009-09-24 14:14,24,25.75,25.78,25.75,25.77,137932 +MSFT,2009-09-24 14:15,24,25.78,25.78,25.77,25.78,35100 +MSFT,2009-09-24 14:16,24,25.77,25.8,25.77,25.8,346879 +MSFT,2009-09-24 14:17,24,25.8,25.8,25.79,25.8,23286 +MSFT,2009-09-24 14:18,24,25.79,25.84,25.79,25.82,200132 +MSFT,2009-09-24 14:19,24,25.84,25.84,25.81,25.81,598700 +MSFT,2009-09-24 14:20,24,25.82,25.82,25.81,25.81,92492 +MSFT,2009-09-24 14:21,24,25.81,25.83,25.8,25.82,277532 +MSFT,2009-09-24 14:22,24,25.82,25.83,25.8,25.81,374081 +MSFT,2009-09-24 14:23,24,25.8,25.81,25.79,25.79,110562 +MSFT,2009-09-24 14:24,24,25.79,25.8,25.77,25.78,495440 +MSFT,2009-09-24 14:25,24,25.78,25.82,25.77,25.79,379412 +MSFT,2009-09-24 14:26,24,25.8,25.8,25.79,25.8,107318 +MSFT,2009-09-24 14:27,24,25.79,25.84,25.79,25.84,272385 +MSFT,2009-09-24 14:28,24,25.83,25.84,25.82,25.83,52680 +MSFT,2009-09-24 14:29,24,25.82,25.83,25.8,25.81,52984 +MSFT,2009-09-24 14:30,24,25.81,25.83,25.8,25.83,106701 +MSFT,2009-09-24 14:31,24,25.83,25.83,25.82,25.83,93456 +MSFT,2009-09-24 14:32,24,25.82,25.83,25.82,25.82,24794 +MSFT,2009-09-24 14:33,24,25.83,25.84,25.82,25.83,153218 +MSFT,2009-09-24 14:34,24,25.83,25.84,25.82,25.83,180458 +MSFT,2009-09-24 14:35,24,25.84,25.84,25.83,25.84,100728 +MSFT,2009-09-24 14:36,24,25.84,25.84,25.83,25.84,60178 +MSFT,2009-09-24 14:37,24,25.84,25.88,25.83,25.88,366968 +MSFT,2009-09-24 14:38,24,25.87,25.88,25.84,25.85,359730 +MSFT,2009-09-24 14:39,24,25.85,25.88,25.85,25.87,536054 +MSFT,2009-09-24 14:40,24,25.87,25.87,25.84,25.84,378682 +MSFT,2009-09-24 14:41,24,25.84,25.87,25.84,25.86,265274 +MSFT,2009-09-24 14:42,24,25.86,25.87,25.85,25.87,130544 +MSFT,2009-09-24 14:43,24,25.86,25.87,25.86,25.86,75992 +MSFT,2009-09-24 14:44,24,25.87,25.87,25.85,25.85,161428 +MSFT,2009-09-24 14:45,24,25.85,25.86,25.85,25.86,47130 +MSFT,2009-09-24 14:46,24,25.86,25.86,25.85,25.85,126500 +MSFT,2009-09-24 14:47,24,25.85,25.88,25.83,25.86,361406 +MSFT,2009-09-24 14:48,24,25.87,25.89,25.86,25.87,903239 +MSFT,2009-09-24 14:49,24,25.87,25.87,25.86,25.86,76764 +MSFT,2009-09-24 14:50,24,25.87,25.87,25.86,25.87,30800 +MSFT,2009-09-24 14:51,24,25.87,25.87,25.86,25.87,135458 +MSFT,2009-09-24 14:52,24,25.86,25.9,25.86,25.9,314715 +MSFT,2009-09-24 14:53,24,25.9,25.9,25.88,25.89,317755 +MSFT,2009-09-24 14:54,24,25.89,25.9,25.88,25.89,121858 +MSFT,2009-09-24 14:55,24,25.89,25.91,25.88,25.91,285796 +MSFT,2009-09-24 14:56,24,25.91,25.93,25.9,25.91,320463 +MSFT,2009-09-24 14:57,24,25.91,25.94,25.9,25.9,263856 +MSFT,2009-09-24 14:58,24,25.9,25.91,25.89,25.9,177184 +MSFT,2009-09-24 14:59,24,25.9,25.9,25.89,25.89,26072 +MSFT,2009-09-24 15:00,24,25.89,25.92,25.89,25.91,206841 +MSFT,2009-09-24 15:01,24,25.9,25.9,25.87,25.88,255224 +MSFT,2009-09-24 15:02,24,25.88,25.9,25.87,25.9,345262 +MSFT,2009-09-24 15:03,24,25.89,25.91,25.89,25.9,151692 +MSFT,2009-09-24 15:04,24,25.91,25.92,25.89,25.89,334997 +MSFT,2009-09-24 15:05,24,25.89,25.9,25.89,25.9,46850 +MSFT,2009-09-24 15:06,24,25.89,25.92,25.87,25.88,593330 +MSFT,2009-09-24 15:07,24,25.89,25.9,25.87,25.87,150024 +MSFT,2009-09-24 15:08,24,25.87,25.89,25.87,25.89,72536 +MSFT,2009-09-24 15:09,24,25.88,25.9,25.88,25.9,111640 +MSFT,2009-09-24 15:10,24,25.9,25.9,25.88,25.88,338516 +MSFT,2009-09-24 15:11,24,25.88,25.89,25.86,25.87,395536 +MSFT,2009-09-24 15:12,24,25.88,25.91,25.83,25.91,317404 +MSFT,2009-09-24 15:13,24,25.91,25.94,25.9,25.91,882921 +MSFT,2009-09-24 15:14,24,25.91,25.93,25.9,25.93,364957 +MSFT,2009-09-24 15:15,24,25.93,25.93,25.91,25.91,236334 +MSFT,2009-09-24 15:16,24,25.91,25.92,25.91,25.92,36746 +MSFT,2009-09-24 15:17,24,25.91,25.93,25.9,25.92,626012 +MSFT,2009-09-24 15:18,24,25.93,25.93,25.92,25.93,84780 +MSFT,2009-09-24 15:19,24,25.93,25.93,25.92,25.93,78450 +MSFT,2009-09-24 15:20,24,25.93,25.93,25.89,25.93,731756 +MSFT,2009-09-24 15:21,24,25.93,25.95,25.9,25.92,406576 +MSFT,2009-09-24 15:22,24,25.92,25.92,25.9,25.92,163466 +MSFT,2009-09-24 15:23,24,25.92,25.93,25.91,25.92,105621 +MSFT,2009-09-24 15:24,24,25.91,25.92,25.91,25.91,75282 +MSFT,2009-09-24 15:25,24,25.91,25.94,25.9,25.93,483742 +MSFT,2009-09-24 15:26,24,25.92,25.93,25.92,25.92,49344 +MSFT,2009-09-24 15:27,24,25.93,25.94,25.92,25.92,453498 +MSFT,2009-09-24 15:28,24,25.93,25.93,25.9,25.92,395476 +MSFT,2009-09-24 15:29,24,25.92,25.92,25.89,25.91,115326 +MSFT,2009-09-24 15:30,24,25.91,25.95,25.89,25.91,440772 +MSFT,2009-09-24 15:31,24,25.92,25.94,25.9,25.91,306491 +MSFT,2009-09-24 15:32,24,25.91,25.92,25.91,25.91,271052 +MSFT,2009-09-24 15:33,24,25.91,25.93,25.91,25.92,102599 +MSFT,2009-09-24 15:34,24,25.92,25.93,25.91,25.92,319331 +MSFT,2009-09-24 15:35,24,25.91,25.92,25.91,25.91,181112 +MSFT,2009-09-24 15:36,24,25.91,25.92,25.91,25.91,77970 +MSFT,2009-09-24 15:37,24,25.92,25.92,25.91,25.91,34710 +MSFT,2009-09-24 15:38,24,25.92,25.92,25.91,25.92,99258 +MSFT,2009-09-24 15:39,24,25.91,25.92,25.87,25.87,524149 +MSFT,2009-09-24 15:40,24,25.87,25.91,25.87,25.9,410969 +MSFT,2009-09-24 15:41,24,25.9,25.91,25.88,25.91,351954 +MSFT,2009-09-24 15:42,24,25.91,25.93,25.9,25.92,178247 +MSFT,2009-09-24 15:43,24,25.93,25.93,25.92,25.93,116412 +MSFT,2009-09-24 15:44,24,25.93,25.95,25.92,25.94,395568 +MSFT,2009-09-24 15:45,24,25.94,25.97,25.94,25.97,270179 +MSFT,2009-09-24 15:46,24,25.97,25.97,25.96,25.96,411167 +MSFT,2009-09-24 15:47,24,25.96,25.99,25.95,25.98,712680 +MSFT,2009-09-24 15:48,24,25.99,26,25.98,25.98,274796 +MSFT,2009-09-24 15:49,24,25.98,26,25.97,25.98,851637 +MSFT,2009-09-24 15:50,24,25.98,26.02,25.97,26,1333978 +MSFT,2009-09-24 15:51,24,26,26.01,25.97,26.01,717281 +MSFT,2009-09-24 15:52,24,26,26.01,25.98,25.99,444530 +MSFT,2009-09-24 15:53,24,25.99,25.99,25.96,25.96,846812 +MSFT,2009-09-24 15:54,24,25.96,25.96,25.93,25.93,479142 +MSFT,2009-09-24 15:55,24,25.94,25.94,25.92,25.93,439928 +MSFT,2009-09-24 15:56,24,25.93,25.93,25.91,25.93,404537 +MSFT,2009-09-24 15:57,24,25.93,25.93,25.92,25.93,503821 +MSFT,2009-09-24 15:58,24,25.93,25.99,25.92,25.98,935578 +MSFT,2009-09-24 15:59,24,25.99,25.99,25.91,25.91,1783088 +MSFT,2009-09-24 16:00,24,25.92,25.94,25.91,25.94,3029684 +MSFT,2009-09-25 09:30,25,25.69,25.77,25.68,25.77,1632739 +MSFT,2009-09-25 09:31,25,25.77,25.79,25.76,25.77,345356 +MSFT,2009-09-25 09:32,25,25.76,25.77,25.74,25.75,247641 +MSFT,2009-09-25 09:33,25,25.76,25.77,25.74,25.75,305616 +MSFT,2009-09-25 09:34,25,25.75,25.76,25.74,25.75,393487 +MSFT,2009-09-25 09:35,25,25.75,25.76,25.69,25.73,411947 +MSFT,2009-09-25 09:36,25,25.72,25.74,25.71,25.72,578402 +MSFT,2009-09-25 09:37,25,25.73,25.76,25.72,25.73,244828 +MSFT,2009-09-25 09:38,25,25.74,25.74,25.7,25.72,411306 +MSFT,2009-09-25 09:39,25,25.72,25.73,25.7,25.71,187289 +MSFT,2009-09-25 09:40,25,25.7,25.72,25.68,25.72,475068 +MSFT,2009-09-25 09:41,25,25.73,25.74,25.71,25.72,166460 +MSFT,2009-09-25 09:42,25,25.72,25.77,25.72,25.76,294671 +MSFT,2009-09-25 09:43,25,25.76,25.79,25.76,25.79,153324 +MSFT,2009-09-25 09:44,25,25.79,25.79,25.78,25.79,358784 +MSFT,2009-09-25 09:45,25,25.78,25.82,25.78,25.79,417505 +MSFT,2009-09-25 09:46,25,25.8,25.82,25.76,25.79,545624 +MSFT,2009-09-25 09:47,25,25.79,25.8,25.76,25.76,279900 +MSFT,2009-09-25 09:48,25,25.77,25.77,25.76,25.76,177090 +MSFT,2009-09-25 09:49,25,25.76,25.77,25.72,25.72,175818 +MSFT,2009-09-25 09:50,25,25.73,25.73,25.72,25.72,63284 +MSFT,2009-09-25 09:51,25,25.72,25.73,25.65,25.65,436164 +MSFT,2009-09-25 09:52,25,25.65,25.69,25.63,25.63,325472 +MSFT,2009-09-25 09:53,25,25.64,25.66,25.63,25.64,355982 +MSFT,2009-09-25 09:54,25,25.64,25.65,25.6,25.62,286504 +MSFT,2009-09-25 09:55,25,25.62,25.67,25.61,25.64,248878 +MSFT,2009-09-25 09:56,25,25.64,25.72,25.64,25.72,197751 +MSFT,2009-09-25 09:57,25,25.72,25.76,25.71,25.74,331320 +MSFT,2009-09-25 09:58,25,25.74,25.74,25.68,25.68,196878 +MSFT,2009-09-25 09:59,25,25.69,25.69,25.65,25.68,173572 +MSFT,2009-09-25 10:00,25,25.66,25.69,25.6,25.61,746163 +MSFT,2009-09-25 10:01,25,25.61,25.64,25.6,25.64,162516 +MSFT,2009-09-25 10:02,25,25.64,25.7,25.64,25.69,596278 +MSFT,2009-09-25 10:03,25,25.69,25.74,25.69,25.72,160548 +MSFT,2009-09-25 10:04,25,25.72,25.75,25.71,25.71,393515 +MSFT,2009-09-25 10:05,25,25.72,25.72,25.69,25.7,237244 +MSFT,2009-09-25 10:06,25,25.7,25.71,25.69,25.71,205973 +MSFT,2009-09-25 10:07,25,25.71,25.74,25.71,25.74,95936 +MSFT,2009-09-25 10:08,25,25.73,25.74,25.7,25.72,228160 +MSFT,2009-09-25 10:09,25,25.72,25.73,25.7,25.72,277682 +MSFT,2009-09-25 10:10,25,25.72,25.73,25.7,25.71,85324 +MSFT,2009-09-25 10:11,25,25.71,25.76,25.7,25.76,307492 +MSFT,2009-09-25 10:12,25,25.75,25.77,25.75,25.77,245976 +MSFT,2009-09-25 10:13,25,25.77,25.8,25.77,25.8,250180 +MSFT,2009-09-25 10:14,25,25.8,25.82,25.77,25.79,807619 +MSFT,2009-09-25 10:15,25,25.78,25.79,25.78,25.79,157298 +MSFT,2009-09-25 10:16,25,25.78,25.79,25.78,25.78,65796 +MSFT,2009-09-25 10:17,25,25.78,25.79,25.75,25.75,260938 +MSFT,2009-09-25 10:18,25,25.75,25.76,25.75,25.76,267568 +MSFT,2009-09-25 10:19,25,25.76,25.76,25.74,25.74,182538 +MSFT,2009-09-25 10:20,25,25.75,25.78,25.74,25.77,322404 +MSFT,2009-09-25 10:21,25,25.78,25.79,25.76,25.78,417663 +MSFT,2009-09-25 10:22,25,25.79,25.81,25.78,25.8,174502 +MSFT,2009-09-25 10:23,25,25.8,25.8,25.78,25.78,81354 +MSFT,2009-09-25 10:24,25,25.78,25.79,25.71,25.71,501740 +MSFT,2009-09-25 10:25,25,25.7,25.71,25.7,25.7,136402 +MSFT,2009-09-25 10:26,25,25.71,25.72,25.7,25.71,167210 +MSFT,2009-09-25 10:27,25,25.72,25.72,25.7,25.72,129889 +MSFT,2009-09-25 10:28,25,25.71,25.72,25.71,25.71,65604 +MSFT,2009-09-25 10:29,25,25.72,25.73,25.71,25.73,166716 +MSFT,2009-09-25 10:30,25,25.73,25.73,25.72,25.73,62104 +MSFT,2009-09-25 10:31,25,25.73,25.74,25.72,25.73,142889 +MSFT,2009-09-25 10:32,25,25.73,25.73,25.69,25.69,207198 +MSFT,2009-09-25 10:33,25,25.69,25.7,25.69,25.69,123966 +MSFT,2009-09-25 10:34,25,25.7,25.7,25.67,25.67,152564 +MSFT,2009-09-25 10:35,25,25.68,25.68,25.66,25.66,294105 +MSFT,2009-09-25 10:36,25,25.67,25.67,25.65,25.66,160223 +MSFT,2009-09-25 10:37,25,25.65,25.67,25.65,25.66,156522 +MSFT,2009-09-25 10:38,25,25.66,25.67,25.65,25.65,111738 +MSFT,2009-09-25 10:39,25,25.65,25.66,25.63,25.63,276117 +MSFT,2009-09-25 10:40,25,25.63,25.64,25.63,25.63,147699 +MSFT,2009-09-25 10:41,25,25.63,25.67,25.63,25.67,169466 +MSFT,2009-09-25 10:42,25,25.67,25.68,25.66,25.67,168290 +MSFT,2009-09-25 10:43,25,25.67,25.67,25.64,25.64,186482 +MSFT,2009-09-25 10:44,25,25.65,25.65,25.64,25.64,76246 +MSFT,2009-09-25 10:45,25,25.65,25.65,25.64,25.64,120884 +MSFT,2009-09-25 10:46,25,25.64,25.66,25.64,25.66,131608 +MSFT,2009-09-25 10:47,25,25.66,25.66,25.65,25.66,48286 +MSFT,2009-09-25 10:48,25,25.65,25.66,25.65,25.65,112649 +MSFT,2009-09-25 10:49,25,25.65,25.68,25.65,25.67,224094 +MSFT,2009-09-25 10:50,25,25.67,25.68,25.66,25.66,192755 +MSFT,2009-09-25 10:51,25,25.66,25.68,25.63,25.63,305778 +MSFT,2009-09-25 10:52,25,25.63,25.65,25.61,25.62,461340 +MSFT,2009-09-25 10:53,25,25.61,25.64,25.61,25.61,214849 +MSFT,2009-09-25 10:54,25,25.61,25.62,25.6,25.62,171165 +MSFT,2009-09-25 10:55,25,25.62,25.63,25.61,25.62,482064 +MSFT,2009-09-25 10:56,25,25.62,25.62,25.61,25.62,212989 +MSFT,2009-09-25 10:57,25,25.62,25.62,25.6,25.6,199848 +MSFT,2009-09-25 10:58,25,25.6,25.63,25.6,25.62,163622 +MSFT,2009-09-25 10:59,25,25.62,25.64,25.62,25.63,63476 +MSFT,2009-09-25 11:00,25,25.64,25.64,25.62,25.63,218859 +MSFT,2009-09-25 11:01,25,25.62,25.63,25.61,25.61,259514 +MSFT,2009-09-25 11:02,25,25.62,25.63,25.61,25.62,94188 +MSFT,2009-09-25 11:03,25,25.62,25.62,25.61,25.62,65526 +MSFT,2009-09-25 11:04,25,25.61,25.64,25.61,25.64,205544 +MSFT,2009-09-25 11:05,25,25.64,25.69,25.63,25.68,398307 +MSFT,2009-09-25 11:06,25,25.68,25.69,25.66,25.66,102203 +MSFT,2009-09-25 11:07,25,25.66,25.68,25.66,25.67,97716 +MSFT,2009-09-25 11:08,25,25.67,25.67,25.65,25.66,116068 +MSFT,2009-09-25 11:09,25,25.65,25.66,25.63,25.64,169560 +MSFT,2009-09-25 11:10,25,25.64,25.64,25.61,25.62,326144 +MSFT,2009-09-25 11:11,25,25.62,25.62,25.61,25.61,101952 +MSFT,2009-09-25 11:12,25,25.61,25.62,25.61,25.62,30650 +MSFT,2009-09-25 11:13,25,25.61,25.62,25.61,25.61,64080 +MSFT,2009-09-25 11:14,25,25.61,25.63,25.61,25.63,129334 +MSFT,2009-09-25 11:15,25,25.62,25.64,25.62,25.62,108382 +MSFT,2009-09-25 11:16,25,25.63,25.66,25.62,25.66,106766 +MSFT,2009-09-25 11:17,25,25.65,25.66,25.64,25.64,117986 +MSFT,2009-09-25 11:18,25,25.63,25.65,25.62,25.62,268834 +MSFT,2009-09-25 11:19,25,25.63,25.64,25.62,25.64,82956 +MSFT,2009-09-25 11:20,25,25.64,25.68,25.63,25.63,477618 +MSFT,2009-09-25 11:21,25,25.66,25.66,25.63,25.65,82470 +MSFT,2009-09-25 11:22,25,25.65,25.68,25.64,25.67,136235 +MSFT,2009-09-25 11:23,25,25.67,25.68,25.65,25.66,86007 +MSFT,2009-09-25 11:24,25,25.65,25.68,25.65,25.67,92876 +MSFT,2009-09-25 11:25,25,25.67,25.68,25.63,25.63,150199 +MSFT,2009-09-25 11:26,25,25.63,25.67,25.63,25.66,134808 +MSFT,2009-09-25 11:27,25,25.66,25.68,25.65,25.67,85578 +MSFT,2009-09-25 11:28,25,25.67,25.68,25.67,25.68,14332 +MSFT,2009-09-25 11:29,25,25.68,25.71,25.67,25.71,386041 +MSFT,2009-09-25 11:30,25,25.71,25.71,25.7,25.7,72828 +MSFT,2009-09-25 11:31,25,25.7,25.71,25.69,25.69,126586 +MSFT,2009-09-25 11:32,25,25.69,25.7,25.66,25.67,131890 +MSFT,2009-09-25 11:33,25,25.67,25.68,25.67,25.67,64564 +MSFT,2009-09-25 11:34,25,25.67,25.68,25.67,25.68,39504 +MSFT,2009-09-25 11:35,25,25.68,25.7,25.68,25.7,352300 +MSFT,2009-09-25 11:36,25,25.7,25.7,25.67,25.67,275290 +MSFT,2009-09-25 11:37,25,25.67,25.68,25.66,25.66,97692 +MSFT,2009-09-25 11:38,25,25.66,25.68,25.66,25.68,46375 +MSFT,2009-09-25 11:39,25,25.67,25.7,25.67,25.69,514671 +MSFT,2009-09-25 11:40,25,25.68,25.71,25.67,25.71,314460 +MSFT,2009-09-25 11:41,25,25.71,25.72,25.68,25.71,240003 +MSFT,2009-09-25 11:42,25,25.71,25.72,25.71,25.72,24634 +MSFT,2009-09-25 11:43,25,25.72,25.73,25.69,25.69,313528 +MSFT,2009-09-25 11:44,25,25.7,25.71,25.69,25.71,268290 +MSFT,2009-09-25 11:45,25,25.69,25.71,25.66,25.67,247118 +MSFT,2009-09-25 11:46,25,25.67,25.67,25.65,25.65,40854 +MSFT,2009-09-25 11:47,25,25.65,25.66,25.65,25.65,18464 +MSFT,2009-09-25 11:48,25,25.66,25.66,25.65,25.65,28266 +MSFT,2009-09-25 11:49,25,25.66,25.67,25.65,25.67,220318 +MSFT,2009-09-25 11:50,25,25.67,25.7,25.67,25.69,147244 +MSFT,2009-09-25 11:51,25,25.69,25.69,25.68,25.69,56626 +MSFT,2009-09-25 11:52,25,25.69,25.7,25.69,25.69,79526 +MSFT,2009-09-25 11:53,25,25.7,25.71,25.69,25.71,90514 +MSFT,2009-09-25 11:54,25,25.71,25.73,25.7,25.7,382092 +MSFT,2009-09-25 11:55,25,25.71,25.71,25.69,25.7,143836 +MSFT,2009-09-25 11:56,25,25.7,25.71,25.7,25.7,43902 +MSFT,2009-09-25 11:57,25,25.7,25.71,25.65,25.66,424027 +MSFT,2009-09-25 11:58,25,25.66,25.67,25.66,25.66,73239 +MSFT,2009-09-25 11:59,25,25.66,25.68,25.66,25.67,148032 +MSFT,2009-09-25 12:00,25,25.67,25.68,25.64,25.64,143452 +MSFT,2009-09-25 12:01,25,25.65,25.65,25.64,25.64,79630 +MSFT,2009-09-25 12:02,25,25.64,25.65,25.64,25.64,111140 +MSFT,2009-09-25 12:03,25,25.64,25.65,25.63,25.64,172099 +MSFT,2009-09-25 12:04,25,25.63,25.66,25.63,25.66,91064 +MSFT,2009-09-25 12:05,25,25.65,25.66,25.63,25.63,66610 +MSFT,2009-09-25 12:06,25,25.64,25.68,25.63,25.68,359242 +MSFT,2009-09-25 12:07,25,25.68,25.68,25.66,25.67,79988 +MSFT,2009-09-25 12:08,25,25.67,25.67,25.66,25.66,22394 +MSFT,2009-09-25 12:09,25,25.66,25.68,25.66,25.68,60030 +MSFT,2009-09-25 12:10,25,25.68,25.69,25.68,25.68,106330 +MSFT,2009-09-25 12:11,25,25.69,25.7,25.68,25.69,78378 +MSFT,2009-09-25 12:12,25,25.7,25.7,25.66,25.66,110615 +MSFT,2009-09-25 12:13,25,25.66,25.67,25.66,25.67,29194 +MSFT,2009-09-25 12:14,25,25.66,25.67,25.64,25.64,119098 +MSFT,2009-09-25 12:15,25,25.64,25.65,25.63,25.63,146982 +MSFT,2009-09-25 12:16,25,25.63,25.64,25.57,25.57,756816 +MSFT,2009-09-25 12:17,25,25.57,25.62,25.57,25.57,224350 +MSFT,2009-09-25 12:18,25,25.57,25.58,25.57,25.57,76804 +MSFT,2009-09-25 12:19,25,25.58,25.59,25.57,25.58,130046 +MSFT,2009-09-25 12:20,25,25.58,25.59,25.56,25.57,565960 +MSFT,2009-09-25 12:21,25,25.57,25.6,25.57,25.6,201716 +MSFT,2009-09-25 12:22,25,25.59,25.6,25.57,25.57,394359 +MSFT,2009-09-25 12:23,25,25.57,25.58,25.56,25.58,114634 +MSFT,2009-09-25 12:24,25,25.57,25.6,25.57,25.59,137624 +MSFT,2009-09-25 12:25,25,25.6,25.63,25.59,25.63,200134 +MSFT,2009-09-25 12:26,25,25.63,25.64,25.62,25.62,128156 +MSFT,2009-09-25 12:27,25,25.62,25.64,25.62,25.62,62394 +MSFT,2009-09-25 12:28,25,25.62,25.63,25.59,25.6,197778 +MSFT,2009-09-25 12:29,25,25.6,25.62,25.6,25.61,44150 +MSFT,2009-09-25 12:30,25,25.61,25.63,25.61,25.63,164700 +MSFT,2009-09-25 12:31,25,25.63,25.64,25.63,25.64,110642 +MSFT,2009-09-25 12:32,25,25.64,25.66,25.63,25.65,166944 +MSFT,2009-09-25 12:33,25,25.65,25.65,25.64,25.65,82010 +MSFT,2009-09-25 12:34,25,25.64,25.65,25.6,25.6,189880 +MSFT,2009-09-25 12:35,25,25.6,25.61,25.59,25.59,59079 +MSFT,2009-09-25 12:36,25,25.59,25.61,25.58,25.6,164290 +MSFT,2009-09-25 12:37,25,25.6,25.64,25.6,25.63,147868 +MSFT,2009-09-25 12:38,25,25.63,25.65,25.63,25.64,102422 +MSFT,2009-09-25 12:39,25,25.63,25.64,25.6,25.6,124856 +MSFT,2009-09-25 12:40,25,25.6,25.61,25.59,25.6,80144 +MSFT,2009-09-25 12:41,25,25.59,25.62,25.59,25.62,112049 +MSFT,2009-09-25 12:42,25,25.62,25.62,25.61,25.61,9214 +MSFT,2009-09-25 12:43,25,25.61,25.62,25.61,25.61,37842 +MSFT,2009-09-25 12:44,25,25.62,25.62,25.61,25.61,25684 +MSFT,2009-09-25 12:45,25,25.61,25.62,25.6,25.62,229132 +MSFT,2009-09-25 12:46,25,25.62,25.63,25.61,25.61,79154 +MSFT,2009-09-25 12:47,25,25.62,25.62,25.59,25.59,206622 +MSFT,2009-09-25 12:48,25,25.59,25.6,25.58,25.58,189672 +MSFT,2009-09-25 12:49,25,25.59,25.59,25.58,25.58,226850 +MSFT,2009-09-25 12:50,25,25.58,25.59,25.57,25.57,80716 +MSFT,2009-09-25 12:51,25,25.57,25.58,25.57,25.58,360952 +MSFT,2009-09-25 12:52,25,25.57,25.57,25.56,25.57,20656 +MSFT,2009-09-25 12:53,25,25.56,25.57,25.55,25.56,514986 +MSFT,2009-09-25 12:54,25,25.55,25.56,25.55,25.55,56662 +MSFT,2009-09-25 12:55,25,25.55,25.56,25.55,25.56,37138 +MSFT,2009-09-25 12:56,25,25.55,25.56,25.55,25.55,306780 +MSFT,2009-09-25 12:57,25,25.55,25.56,25.55,25.55,43546 +MSFT,2009-09-25 12:58,25,25.55,25.56,25.55,25.55,72180 +MSFT,2009-09-25 12:59,25,25.55,25.56,25.55,25.55,37868 +MSFT,2009-09-25 13:00,25,25.56,25.56,25.55,25.55,85600 +MSFT,2009-09-25 13:01,25,25.55,25.55,25.53,25.54,396224 +MSFT,2009-09-25 13:02,25,25.53,25.54,25.53,25.53,124258 +MSFT,2009-09-25 13:03,25,25.53,25.54,25.53,25.53,176074 +MSFT,2009-09-25 13:04,25,25.53,25.54,25.53,25.53,364664 +MSFT,2009-09-25 13:05,25,25.54,25.54,25.53,25.54,120782 +MSFT,2009-09-25 13:06,25,25.53,25.54,25.52,25.52,200732 +MSFT,2009-09-25 13:07,25,25.52,25.53,25.52,25.52,181508 +MSFT,2009-09-25 13:08,25,25.52,25.53,25.52,25.52,86340 +MSFT,2009-09-25 13:09,25,25.52,25.53,25.52,25.52,90064 +MSFT,2009-09-25 13:10,25,25.52,25.53,25.52,25.52,108457 +MSFT,2009-09-25 13:11,25,25.52,25.55,25.52,25.54,267248 +MSFT,2009-09-25 13:12,25,25.54,25.56,25.52,25.52,417489 +MSFT,2009-09-25 13:13,25,25.52,25.53,25.52,25.52,167482 +MSFT,2009-09-25 13:14,25,25.52,25.55,25.52,25.53,210997 +MSFT,2009-09-25 13:15,25,25.54,25.55,25.52,25.52,308272 +MSFT,2009-09-25 13:16,25,25.52,25.53,25.52,25.53,160168 +MSFT,2009-09-25 13:17,25,25.52,25.55,25.52,25.54,176512 +MSFT,2009-09-25 13:18,25,25.54,25.55,25.54,25.54,93732 +MSFT,2009-09-25 13:19,25,25.54,25.56,25.53,25.56,290843 +MSFT,2009-09-25 13:20,25,25.55,25.57,25.54,25.55,339340 +MSFT,2009-09-25 13:21,25,25.55,25.57,25.55,25.57,74328 +MSFT,2009-09-25 13:22,25,25.57,25.57,25.54,25.57,221466 +MSFT,2009-09-25 13:23,25,25.57,25.57,25.54,25.56,167152 +MSFT,2009-09-25 13:24,25,25.55,25.56,25.55,25.56,74984 +MSFT,2009-09-25 13:25,25,25.56,25.57,25.56,25.57,21918 +MSFT,2009-09-25 13:26,25,25.57,25.59,25.56,25.58,173384 +MSFT,2009-09-25 13:27,25,25.58,25.62,25.58,25.61,438078 +MSFT,2009-09-25 13:28,25,25.61,25.62,25.59,25.6,357342 +MSFT,2009-09-25 13:29,25,25.61,25.61,25.59,25.6,229490 +MSFT,2009-09-25 13:30,25,25.61,25.62,25.59,25.61,347090 +MSFT,2009-09-25 13:31,25,25.61,25.62,25.59,25.6,90969 +MSFT,2009-09-25 13:32,25,25.61,25.61,25.59,25.59,179492 +MSFT,2009-09-25 13:33,25,25.59,25.6,25.59,25.59,80560 +MSFT,2009-09-25 13:34,25,25.6,25.61,25.59,25.6,65058 +MSFT,2009-09-25 13:35,25,25.6,25.62,25.6,25.6,301576 +MSFT,2009-09-25 13:36,25,25.6,25.61,25.6,25.6,24246 +MSFT,2009-09-25 13:37,25,25.61,25.61,25.58,25.58,245368 +MSFT,2009-09-25 13:38,25,25.58,25.59,25.58,25.58,47632 +MSFT,2009-09-25 13:39,25,25.58,25.59,25.57,25.57,98646 +MSFT,2009-09-25 13:40,25,25.57,25.6,25.57,25.6,320408 +MSFT,2009-09-25 13:41,25,25.59,25.6,25.59,25.59,48612 +MSFT,2009-09-25 13:42,25,25.6,25.61,25.59,25.6,55616 +MSFT,2009-09-25 13:43,25,25.6,25.62,25.6,25.61,41748 +MSFT,2009-09-25 13:44,25,25.61,25.64,25.61,25.64,274644 +MSFT,2009-09-25 13:45,25,25.64,25.65,25.63,25.64,307190 +MSFT,2009-09-25 13:46,25,25.65,25.66,25.63,25.63,332948 +MSFT,2009-09-25 13:47,25,25.63,25.66,25.63,25.64,342594 +MSFT,2009-09-25 13:48,25,25.65,25.65,25.62,25.62,176146 +MSFT,2009-09-25 13:49,25,25.62,25.63,25.62,25.62,26954 +MSFT,2009-09-25 13:50,25,25.62,25.63,25.62,25.63,25286 +MSFT,2009-09-25 13:51,25,25.62,25.63,25.62,25.62,55088 +MSFT,2009-09-25 13:52,25,25.62,25.63,25.62,25.62,46066 +MSFT,2009-09-25 13:53,25,25.63,25.63,25.62,25.63,34299 +MSFT,2009-09-25 13:54,25,25.62,25.66,25.62,25.66,382157 +MSFT,2009-09-25 13:55,25,25.66,25.67,25.63,25.64,207923 +MSFT,2009-09-25 13:56,25,25.63,25.64,25.63,25.63,32108 +MSFT,2009-09-25 13:57,25,25.63,25.65,25.63,25.64,188174 +MSFT,2009-09-25 13:58,25,25.64,25.65,25.62,25.62,639356 +MSFT,2009-09-25 13:59,25,25.62,25.66,25.61,25.66,340775 +MSFT,2009-09-25 14:00,25,25.65,25.68,25.62,25.64,186825 +MSFT,2009-09-25 14:01,25,25.64,25.68,25.64,25.68,138361 +MSFT,2009-09-25 14:02,25,25.68,25.68,25.66,25.66,105138 +MSFT,2009-09-25 14:03,25,25.66,25.66,25.64,25.66,305544 +MSFT,2009-09-25 14:04,25,25.66,25.66,25.63,25.63,213710 +MSFT,2009-09-25 14:05,25,25.63,25.64,25.6,25.63,821787 +MSFT,2009-09-25 14:06,25,25.62,25.66,25.62,25.66,117704 +MSFT,2009-09-25 14:07,25,25.66,25.69,25.64,25.64,493398 +MSFT,2009-09-25 14:08,25,25.65,25.66,25.64,25.64,299840 +MSFT,2009-09-25 14:09,25,25.65,25.65,25.63,25.63,126044 +MSFT,2009-09-25 14:10,25,25.64,25.64,25.63,25.63,40148 +MSFT,2009-09-25 14:11,25,25.63,25.64,25.63,25.63,17088 +MSFT,2009-09-25 14:12,25,25.63,25.64,25.63,25.63,9182 +MSFT,2009-09-25 14:13,25,25.64,25.64,25.63,25.64,195584 +MSFT,2009-09-25 14:14,25,25.63,25.64,25.63,25.63,25114 +MSFT,2009-09-25 14:15,25,25.64,25.67,25.63,25.66,393148 +MSFT,2009-09-25 14:16,25,25.66,25.66,25.63,25.63,303784 +MSFT,2009-09-25 14:17,25,25.63,25.65,25.63,25.64,415847 +MSFT,2009-09-25 14:18,25,25.64,25.65,25.63,25.64,172162 +MSFT,2009-09-25 14:19,25,25.64,25.65,25.63,25.65,103058 +MSFT,2009-09-25 14:20,25,25.64,25.65,25.63,25.64,102700 +MSFT,2009-09-25 14:21,25,25.63,25.65,25.63,25.65,253118 +MSFT,2009-09-25 14:22,25,25.64,25.65,25.64,25.64,64040 +MSFT,2009-09-25 14:23,25,25.65,25.65,25.63,25.65,267334 +MSFT,2009-09-25 14:24,25,25.64,25.67,25.64,25.67,286142 +MSFT,2009-09-25 14:25,25,25.67,25.68,25.65,25.65,362634 +MSFT,2009-09-25 14:26,25,25.66,25.68,25.64,25.68,358832 +MSFT,2009-09-25 14:27,25,25.68,25.69,25.67,25.69,737096 +MSFT,2009-09-25 14:28,25,25.69,25.69,25.66,25.66,281496 +MSFT,2009-09-25 14:29,25,25.67,25.67,25.64,25.64,138928 +MSFT,2009-09-25 14:30,25,25.65,25.65,25.62,25.62,478952 +MSFT,2009-09-25 14:31,25,25.62,25.64,25.62,25.64,112884 +MSFT,2009-09-25 14:32,25,25.63,25.65,25.62,25.63,324762 +MSFT,2009-09-25 14:33,25,25.62,25.63,25.61,25.62,140746 +MSFT,2009-09-25 14:34,25,25.61,25.62,25.59,25.61,389788 +MSFT,2009-09-25 14:35,25,25.6,25.62,25.6,25.6,201926 +MSFT,2009-09-25 14:36,25,25.6,25.61,25.6,25.61,47218 +MSFT,2009-09-25 14:37,25,25.61,25.65,25.61,25.64,531433 +MSFT,2009-09-25 14:38,25,25.64,25.65,25.61,25.62,360785 +MSFT,2009-09-25 14:39,25,25.63,25.65,25.62,25.65,175890 +MSFT,2009-09-25 14:40,25,25.65,25.65,25.64,25.64,20658 +MSFT,2009-09-25 14:41,25,25.64,25.65,25.63,25.64,69750 +MSFT,2009-09-25 14:42,25,25.64,25.65,25.63,25.65,78424 +MSFT,2009-09-25 14:43,25,25.64,25.65,25.64,25.65,47346 +MSFT,2009-09-25 14:44,25,25.64,25.65,25.64,25.64,73186 +MSFT,2009-09-25 14:45,25,25.64,25.65,25.63,25.63,31034 +MSFT,2009-09-25 14:46,25,25.64,25.65,25.63,25.65,110815 +MSFT,2009-09-25 14:47,25,25.65,25.66,25.64,25.66,125062 +MSFT,2009-09-25 14:48,25,25.66,25.66,25.65,25.65,6220 +MSFT,2009-09-25 14:49,25,25.66,25.66,25.62,25.62,219890 +MSFT,2009-09-25 14:50,25,25.62,25.64,25.61,25.63,165341 +MSFT,2009-09-25 14:51,25,25.63,25.64,25.63,25.63,83998 +MSFT,2009-09-25 14:52,25,25.63,25.64,25.63,25.63,42518 +MSFT,2009-09-25 14:53,25,25.63,25.66,25.63,25.66,105194 +MSFT,2009-09-25 14:54,25,25.66,25.67,25.65,25.66,93819 +MSFT,2009-09-25 14:55,25,25.66,25.66,25.64,25.64,129403 +MSFT,2009-09-25 14:56,25,25.64,25.67,25.64,25.66,149960 +MSFT,2009-09-25 14:57,25,25.67,25.68,25.66,25.67,89511 +MSFT,2009-09-25 14:58,25,25.68,25.68,25.65,25.66,170834 +MSFT,2009-09-25 14:59,25,25.65,25.66,25.65,25.65,43730 +MSFT,2009-09-25 15:00,25,25.66,25.68,25.65,25.67,452235 +MSFT,2009-09-25 15:01,25,25.66,25.67,25.66,25.67,63416 +MSFT,2009-09-25 15:02,25,25.67,25.67,25.66,25.66,35980 +MSFT,2009-09-25 15:03,25,25.67,25.67,25.66,25.66,18488 +MSFT,2009-09-25 15:04,25,25.66,25.67,25.66,25.66,70190 +MSFT,2009-09-25 15:05,25,25.66,25.67,25.65,25.67,406929 +MSFT,2009-09-25 15:06,25,25.66,25.67,25.65,25.65,146665 +MSFT,2009-09-25 15:07,25,25.66,25.67,25.64,25.65,100914 +MSFT,2009-09-25 15:08,25,25.64,25.65,25.63,25.63,111906 +MSFT,2009-09-25 15:09,25,25.63,25.64,25.63,25.63,46663 +MSFT,2009-09-25 15:10,25,25.63,25.64,25.62,25.62,84966 +MSFT,2009-09-25 15:11,25,25.62,25.63,25.62,25.62,82945 +MSFT,2009-09-25 15:12,25,25.62,25.63,25.62,25.63,68350 +MSFT,2009-09-25 15:13,25,25.63,25.63,25.62,25.62,51494 +MSFT,2009-09-25 15:14,25,25.63,25.63,25.62,25.62,46358 +MSFT,2009-09-25 15:15,25,25.62,25.64,25.62,25.62,376382 +MSFT,2009-09-25 15:16,25,25.62,25.63,25.62,25.62,22256 +MSFT,2009-09-25 15:17,25,25.62,25.63,25.62,25.62,73098 +MSFT,2009-09-25 15:18,25,25.62,25.62,25.6,25.62,257764 +MSFT,2009-09-25 15:19,25,25.62,25.64,25.62,25.63,76084 +MSFT,2009-09-25 15:20,25,25.64,25.64,25.63,25.64,13760 +MSFT,2009-09-25 15:21,25,25.64,25.65,25.63,25.64,129185 +MSFT,2009-09-25 15:22,25,25.64,25.65,25.64,25.65,63960 +MSFT,2009-09-25 15:23,25,25.65,25.65,25.63,25.63,134552 +MSFT,2009-09-25 15:24,25,25.63,25.64,25.61,25.62,363965 +MSFT,2009-09-25 15:25,25,25.62,25.63,25.61,25.62,278528 +MSFT,2009-09-25 15:26,25,25.63,25.63,25.6,25.61,120494 +MSFT,2009-09-25 15:27,25,25.61,25.61,25.6,25.61,74082 +MSFT,2009-09-25 15:28,25,25.61,25.64,25.6,25.64,178036 +MSFT,2009-09-25 15:29,25,25.63,25.65,25.63,25.64,143357 +MSFT,2009-09-25 15:30,25,25.65,25.65,25.62,25.62,196406 +MSFT,2009-09-25 15:31,25,25.62,25.63,25.62,25.63,40978 +MSFT,2009-09-25 15:32,25,25.62,25.63,25.62,25.62,32760 +MSFT,2009-09-25 15:33,25,25.62,25.64,25.62,25.63,123018 +MSFT,2009-09-25 15:34,25,25.63,25.64,25.63,25.63,87258 +MSFT,2009-09-25 15:35,25,25.63,25.64,25.63,25.64,77540 +MSFT,2009-09-25 15:36,25,25.63,25.64,25.63,25.63,125594 +MSFT,2009-09-25 15:37,25,25.63,25.64,25.63,25.63,120840 +MSFT,2009-09-25 15:38,25,25.63,25.64,25.63,25.63,78988 +MSFT,2009-09-25 15:39,25,25.63,25.64,25.6,25.6,532197 +MSFT,2009-09-25 15:40,25,25.6,25.61,25.58,25.58,370280 +MSFT,2009-09-25 15:41,25,25.58,25.59,25.58,25.58,198393 +MSFT,2009-09-25 15:42,25,25.58,25.59,25.58,25.58,563066 +MSFT,2009-09-25 15:43,25,25.58,25.59,25.57,25.58,1065967 +MSFT,2009-09-25 15:44,25,25.58,25.6,25.57,25.57,716420 +MSFT,2009-09-25 15:45,25,25.57,25.6,25.57,25.6,823019 +MSFT,2009-09-25 15:46,25,25.6,25.61,25.6,25.61,322626 +MSFT,2009-09-25 15:47,25,25.61,25.61,25.6,25.6,358134 +MSFT,2009-09-25 15:48,25,25.6,25.62,25.6,25.61,280245 +MSFT,2009-09-25 15:49,25,25.61,25.63,25.61,25.61,360734 +MSFT,2009-09-25 15:50,25,25.62,25.64,25.6,25.63,572762 +MSFT,2009-09-25 15:51,25,25.63,25.64,25.61,25.61,220870 +MSFT,2009-09-25 15:52,25,25.62,25.62,25.6,25.6,221119 +MSFT,2009-09-25 15:53,25,25.61,25.61,25.6,25.6,207322 +MSFT,2009-09-25 15:54,25,25.6,25.61,25.6,25.61,167213 +MSFT,2009-09-25 15:55,25,25.61,25.61,25.6,25.6,484040 +MSFT,2009-09-25 15:56,25,25.61,25.61,25.58,25.59,406318 +MSFT,2009-09-25 15:57,25,25.58,25.59,25.54,25.54,1032868 +MSFT,2009-09-25 15:58,25,25.54,25.55,25.53,25.53,1357733 +MSFT,2009-09-25 15:59,25,25.54,25.57,25.53,25.56,1018709 +MSFT,2009-09-25 16:00,25,25.57,25.57,25.54,25.55,3539405 +MSFT,2009-09-28 09:30,28,25.6,25.65,25.6,25.65,1099664 +MSFT,2009-09-28 09:31,28,25.61,25.66,25.61,25.65,293204 +MSFT,2009-09-28 09:32,28,25.66,25.67,25.65,25.66,255046 +MSFT,2009-09-28 09:33,28,25.66,25.68,25.65,25.66,178626 +MSFT,2009-09-28 09:34,28,25.66,25.68,25.66,25.66,122946 +MSFT,2009-09-28 09:35,28,25.66,25.69,25.66,25.68,465370 +MSFT,2009-09-28 09:36,28,25.69,25.69,25.68,25.68,226550 +MSFT,2009-09-28 09:37,28,25.69,25.69,25.67,25.67,392635 +MSFT,2009-09-28 09:38,28,25.67,25.68,25.66,25.66,270673 +MSFT,2009-09-28 09:39,28,25.66,25.68,25.66,25.66,165522 +MSFT,2009-09-28 09:40,28,25.67,25.67,25.66,25.66,149092 +MSFT,2009-09-28 09:41,28,25.66,25.7,25.66,25.7,128494 +MSFT,2009-09-28 09:42,28,25.7,25.72,25.67,25.72,536204 +MSFT,2009-09-28 09:43,28,25.72,25.77,25.71,25.77,270056 +MSFT,2009-09-28 09:44,28,25.77,25.77,25.76,25.77,150164 +MSFT,2009-09-28 09:45,28,25.77,25.83,25.77,25.83,596366 +MSFT,2009-09-28 09:46,28,25.83,25.84,25.81,25.83,196768 +MSFT,2009-09-28 09:47,28,25.83,25.86,25.82,25.86,249662 +MSFT,2009-09-28 09:48,28,25.84,25.88,25.84,25.88,124380 +MSFT,2009-09-28 09:49,28,25.88,25.88,25.81,25.82,409580 +MSFT,2009-09-28 09:50,28,25.82,25.86,25.81,25.84,448264 +MSFT,2009-09-28 09:51,28,25.84,25.87,25.84,25.87,144780 +MSFT,2009-09-28 09:52,28,25.86,25.88,25.86,25.88,324162 +MSFT,2009-09-28 09:53,28,25.88,25.89,25.87,25.87,156164 +MSFT,2009-09-28 09:54,28,25.88,25.88,25.87,25.88,32134 +MSFT,2009-09-28 09:55,28,25.88,25.88,25.86,25.87,202158 +MSFT,2009-09-28 09:56,28,25.86,25.87,25.83,25.83,189126 +MSFT,2009-09-28 09:57,28,25.84,25.85,25.82,25.82,300552 +MSFT,2009-09-28 09:58,28,25.82,25.83,25.78,25.79,668156 +MSFT,2009-09-28 09:59,28,25.79,25.8,25.78,25.8,129926 +MSFT,2009-09-28 10:00,28,25.8,25.87,25.79,25.86,860129 +MSFT,2009-09-28 10:01,28,25.87,25.88,25.84,25.84,483460 +MSFT,2009-09-28 10:02,28,25.84,25.86,25.84,25.85,210756 +MSFT,2009-09-28 10:03,28,25.86,25.87,25.85,25.85,294956 +MSFT,2009-09-28 10:04,28,25.85,25.86,25.84,25.85,274624 +MSFT,2009-09-28 10:05,28,25.84,25.86,25.83,25.84,247204 +MSFT,2009-09-28 10:06,28,25.84,25.86,25.8,25.86,365434 +MSFT,2009-09-28 10:07,28,25.86,25.89,25.85,25.89,519434 +MSFT,2009-09-28 10:08,28,25.89,25.9,25.87,25.88,252605 +MSFT,2009-09-28 10:09,28,25.89,25.91,25.89,25.91,173551 +MSFT,2009-09-28 10:10,28,25.91,25.91,25.88,25.88,302230 +MSFT,2009-09-28 10:11,28,25.88,25.89,25.86,25.87,154782 +MSFT,2009-09-28 10:12,28,25.86,25.87,25.85,25.85,125704 +MSFT,2009-09-28 10:13,28,25.85,25.9,25.85,25.9,424130 +MSFT,2009-09-28 10:14,28,25.89,25.9,25.88,25.89,70546 +MSFT,2009-09-28 10:15,28,25.89,25.89,25.87,25.89,174880 +MSFT,2009-09-28 10:16,28,25.89,25.92,25.88,25.91,190554 +MSFT,2009-09-28 10:17,28,25.91,25.94,25.91,25.93,184458 +MSFT,2009-09-28 10:18,28,25.93,25.93,25.91,25.91,213768 +MSFT,2009-09-28 10:19,28,25.92,25.94,25.91,25.94,142238 +MSFT,2009-09-28 10:20,28,25.94,25.95,25.93,25.95,279596 +MSFT,2009-09-28 10:21,28,25.94,25.96,25.92,25.92,414367 +MSFT,2009-09-28 10:22,28,25.92,25.95,25.92,25.94,192162 +MSFT,2009-09-28 10:23,28,25.95,25.95,25.94,25.95,172042 +MSFT,2009-09-28 10:24,28,25.94,25.95,25.93,25.94,154429 +MSFT,2009-09-28 10:25,28,25.94,25.95,25.93,25.95,109784 +MSFT,2009-09-28 10:26,28,25.94,25.95,25.91,25.91,136108 +MSFT,2009-09-28 10:27,28,25.91,25.92,25.91,25.92,44590 +MSFT,2009-09-28 10:28,28,25.91,25.93,25.9,25.92,456307 +MSFT,2009-09-28 10:29,28,25.93,25.94,25.92,25.94,125828 +MSFT,2009-09-28 10:30,28,25.94,25.99,25.93,25.99,529056 +MSFT,2009-09-28 10:31,28,25.98,26,25.97,25.97,749038 +MSFT,2009-09-28 10:32,28,25.97,25.99,25.95,25.98,280846 +MSFT,2009-09-28 10:33,28,25.99,25.99,25.9,25.95,520106 +MSFT,2009-09-28 10:34,28,25.96,25.97,25.95,25.96,174291 +MSFT,2009-09-28 10:35,28,25.96,25.99,25.96,25.98,233050 +MSFT,2009-09-28 10:36,28,25.97,25.98,25.95,25.96,238111 +MSFT,2009-09-28 10:37,28,25.97,25.97,25.94,25.96,171462 +MSFT,2009-09-28 10:38,28,25.96,25.97,25.94,25.95,321098 +MSFT,2009-09-28 10:39,28,25.94,25.95,25.93,25.93,97114 +MSFT,2009-09-28 10:40,28,25.93,25.95,25.93,25.94,94920 +MSFT,2009-09-28 10:41,28,25.94,25.96,25.94,25.96,141279 +MSFT,2009-09-28 10:42,28,25.96,25.97,25.95,25.97,172348 +MSFT,2009-09-28 10:43,28,25.97,25.99,25.97,25.97,157482 +MSFT,2009-09-28 10:44,28,25.98,25.98,25.97,25.98,26244 +MSFT,2009-09-28 10:45,28,25.97,25.99,25.97,25.99,109058 +MSFT,2009-09-28 10:46,28,25.97,26,25.97,25.99,501532 +MSFT,2009-09-28 10:47,28,25.99,26.04,25.99,26.04,590130 +MSFT,2009-09-28 10:48,28,26.04,26.04,26.02,26.03,328105 +MSFT,2009-09-28 10:49,28,26.03,26.05,26.02,26.02,156670 +MSFT,2009-09-28 10:50,28,26.02,26.03,25.99,26,372028 +MSFT,2009-09-28 10:51,28,26,26,25.99,26,27058 +MSFT,2009-09-28 10:52,28,26,26,25.97,25.97,629982 +MSFT,2009-09-28 10:53,28,25.98,25.98,25.97,25.98,141598 +MSFT,2009-09-28 10:54,28,25.97,25.98,25.95,25.95,333654 +MSFT,2009-09-28 10:55,28,25.95,25.96,25.95,25.95,33988 +MSFT,2009-09-28 10:56,28,25.96,25.98,25.95,25.96,332556 +MSFT,2009-09-28 10:57,28,25.97,25.98,25.97,25.98,318731 +MSFT,2009-09-28 10:58,28,25.98,25.99,25.97,25.98,606318 +MSFT,2009-09-28 10:59,28,25.97,25.99,25.95,25.98,340422 +MSFT,2009-09-28 11:00,28,25.97,25.99,25.96,25.98,520294 +MSFT,2009-09-28 11:01,28,25.98,25.99,25.96,25.96,468482 +MSFT,2009-09-28 11:02,28,25.96,25.97,25.96,25.96,91105 +MSFT,2009-09-28 11:03,28,25.97,25.97,25.96,25.96,47340 +MSFT,2009-09-28 11:04,28,25.97,25.97,25.96,25.96,36704 +MSFT,2009-09-28 11:05,28,25.97,25.97,25.96,25.97,130930 +MSFT,2009-09-28 11:06,28,25.97,25.99,25.97,25.98,416866 +MSFT,2009-09-28 11:07,28,25.98,26,25.97,26,313180 +MSFT,2009-09-28 11:08,28,26,26.01,25.98,26.01,276262 +MSFT,2009-09-28 11:09,28,26.01,26.01,25.99,26.01,197594 +MSFT,2009-09-28 11:10,28,26.01,26.01,25.99,25.99,334876 +MSFT,2009-09-28 11:11,28,25.99,26,25.99,26,237324 +MSFT,2009-09-28 11:12,28,26,26,25.99,26,98412 +MSFT,2009-09-28 11:13,28,25.99,26,25.96,25.96,281020 +MSFT,2009-09-28 11:14,28,25.96,25.97,25.94,25.95,267994 +MSFT,2009-09-28 11:15,28,25.96,25.97,25.95,25.97,69336 +MSFT,2009-09-28 11:16,28,25.97,25.98,25.96,25.98,85504 +MSFT,2009-09-28 11:17,28,25.98,25.98,25.97,25.97,92748 +MSFT,2009-09-28 11:18,28,25.97,25.98,25.97,25.98,108848 +MSFT,2009-09-28 11:19,28,25.97,25.98,25.97,25.97,104388 +MSFT,2009-09-28 11:20,28,25.97,25.98,25.97,25.98,42272 +MSFT,2009-09-28 11:21,28,25.97,26,25.97,26,454374 +MSFT,2009-09-28 11:22,28,26,26.02,25.99,26.02,197386 +MSFT,2009-09-28 11:23,28,26.01,26.03,26.01,26.03,162722 +MSFT,2009-09-28 11:24,28,26.02,26.04,26.01,26.01,300416 +MSFT,2009-09-28 11:25,28,26.01,26.02,26.01,26.02,80868 +MSFT,2009-09-28 11:26,28,26.02,26.03,26.01,26.03,81168 +MSFT,2009-09-28 11:27,28,26.03,26.04,26.02,26.04,50417 +MSFT,2009-09-28 11:28,28,26.04,26.04,26.03,26.03,33082 +MSFT,2009-09-28 11:29,28,26.03,26.04,26.03,26.03,21708 +MSFT,2009-09-28 11:30,28,26.04,26.06,26.03,26.06,233039 +MSFT,2009-09-28 11:31,28,26.06,26.07,26.05,26.07,266804 +MSFT,2009-09-28 11:32,28,26.06,26.07,26.06,26.06,77100 +MSFT,2009-09-28 11:33,28,26.06,26.08,26.06,26.08,87157 +MSFT,2009-09-28 11:34,28,26.08,26.09,26.07,26.09,114116 +MSFT,2009-09-28 11:35,28,26.09,26.09,26.08,26.09,210710 +MSFT,2009-09-28 11:36,28,26.09,26.09,26.08,26.08,28640 +MSFT,2009-09-28 11:37,28,26.09,26.09,26.07,26.08,169076 +MSFT,2009-09-28 11:38,28,26.07,26.08,26.06,26.07,161052 +MSFT,2009-09-28 11:39,28,26.07,26.07,26.06,26.06,109592 +MSFT,2009-09-28 11:40,28,26.07,26.07,26.05,26.07,200972 +MSFT,2009-09-28 11:41,28,26.07,26.09,26.07,26.09,261988 +MSFT,2009-09-28 11:42,28,26.08,26.09,26.08,26.09,23014 +MSFT,2009-09-28 11:43,28,26.08,26.09,26.08,26.09,46162 +MSFT,2009-09-28 11:44,28,26.09,26.09,26.08,26.08,90248 +MSFT,2009-09-28 11:45,28,26.08,26.09,26.08,26.09,41428 +MSFT,2009-09-28 11:46,28,26.09,26.09,26.08,26.08,111229 +MSFT,2009-09-28 11:47,28,26.08,26.09,26.08,26.08,41864 +MSFT,2009-09-28 11:48,28,26.08,26.09,26.08,26.08,36164 +MSFT,2009-09-28 11:49,28,26.09,26.09,26.08,26.09,23014 +MSFT,2009-09-28 11:50,28,26.08,26.09,26.08,26.08,30520 +MSFT,2009-09-28 11:51,28,26.08,26.09,26.08,26.09,86894 +MSFT,2009-09-28 11:52,28,26.09,26.09,26.08,26.09,29040 +MSFT,2009-09-28 11:53,28,26.08,26.09,26.08,26.08,64536 +MSFT,2009-09-28 11:54,28,26.08,26.1,26.08,26.1,312273 +MSFT,2009-09-28 11:55,28,26.1,26.1,26.09,26.09,37728 +MSFT,2009-09-28 11:56,28,26.09,26.1,26.09,26.09,27968 +MSFT,2009-09-28 11:57,28,26.09,26.1,26.09,26.09,19000 +MSFT,2009-09-28 11:58,28,26.09,26.1,26.09,26.1,21610 +MSFT,2009-09-28 11:59,28,26.09,26.1,26.09,26.09,69948 +MSFT,2009-09-28 12:00,28,26.1,26.1,26.09,26.09,103212 +MSFT,2009-09-28 12:01,28,26.09,26.1,26.09,26.1,53824 +MSFT,2009-09-28 12:02,28,26.09,26.1,26.09,26.09,24476 +MSFT,2009-09-28 12:03,28,26.1,26.1,26.09,26.09,16368 +MSFT,2009-09-28 12:04,28,26.1,26.1,26.09,26.1,109346 +MSFT,2009-09-28 12:05,28,26.1,26.12,26.09,26.11,189934 +MSFT,2009-09-28 12:06,28,26.11,26.12,26.09,26.1,175746 +MSFT,2009-09-28 12:07,28,26.1,26.1,26.09,26.09,34648 +MSFT,2009-09-28 12:08,28,26.1,26.1,26.09,26.1,266032 +MSFT,2009-09-28 12:09,28,26.09,26.11,26.09,26.09,234010 +MSFT,2009-09-28 12:10,28,26.09,26.1,26.09,26.1,18032 +MSFT,2009-09-28 12:11,28,26.09,26.1,26.09,26.09,43556 +MSFT,2009-09-28 12:12,28,26.1,26.1,26.09,26.1,31660 +MSFT,2009-09-28 12:13,28,26.09,26.1,26.09,26.09,29836 +MSFT,2009-09-28 12:14,28,26.09,26.1,26.09,26.1,22496 +MSFT,2009-09-28 12:15,28,26.1,26.1,26.09,26.1,73650 +MSFT,2009-09-28 12:16,28,26.09,26.1,26.09,26.1,65360 +MSFT,2009-09-28 12:17,28,26.09,26.1,26.09,26.09,8314 +MSFT,2009-09-28 12:18,28,26.09,26.1,26.09,26.09,14230 +MSFT,2009-09-28 12:19,28,26.09,26.1,26.09,26.09,24864 +MSFT,2009-09-28 12:20,28,26.1,26.1,26.09,26.1,14056 +MSFT,2009-09-28 12:21,28,26.09,26.1,26.08,26.09,267936 +MSFT,2009-09-28 12:22,28,26.09,26.09,26.06,26.06,122090 +MSFT,2009-09-28 12:23,28,26.06,26.07,26.06,26.07,55106 +MSFT,2009-09-28 12:24,28,26.07,26.1,26.06,26.06,87518 +MSFT,2009-09-28 12:25,28,26.06,26.1,26.04,26.05,279780 +MSFT,2009-09-28 12:26,28,26.05,26.1,26.04,26.05,80090 +MSFT,2009-09-28 12:27,28,26.05,26.05,26.04,26.04,92602 +MSFT,2009-09-28 12:28,28,26.05,26.05,26.04,26.05,85116 +MSFT,2009-09-28 12:29,28,26.05,26.1,26.04,26.05,27732 +MSFT,2009-09-28 12:30,28,26.05,26.05,26.04,26.04,42438 +MSFT,2009-09-28 12:31,28,26.05,26.05,26.02,26.03,281476 +MSFT,2009-09-28 12:32,28,26.03,26.03,26,26.01,225326 +MSFT,2009-09-28 12:33,28,26,26.01,26,26,146230 +MSFT,2009-09-28 12:34,28,26,26.01,26,26.01,55240 +MSFT,2009-09-28 12:35,28,26,26.01,26,26,36300 +MSFT,2009-09-28 12:36,28,26,26.01,26,26,41154 +MSFT,2009-09-28 12:37,28,26.01,26.01,26,26,35696 +MSFT,2009-09-28 12:38,28,26,26.02,26,26.01,23320 +MSFT,2009-09-28 12:39,28,26.01,26.02,26,26.01,57362 +MSFT,2009-09-28 12:40,28,26,26.03,26,26.03,139968 +MSFT,2009-09-28 12:41,28,26.03,26.06,26.02,26.03,62712 +MSFT,2009-09-28 12:42,28,26.04,26.08,26.03,26.04,107608 +MSFT,2009-09-28 12:43,28,26.04,26.06,26.04,26.06,111316 +MSFT,2009-09-28 12:44,28,26.05,26.06,26.05,26.05,39564 +MSFT,2009-09-28 12:45,28,26.06,26.06,26.03,26.04,63462 +MSFT,2009-09-28 12:46,28,26.03,26.04,26.03,26.03,8198 +MSFT,2009-09-28 12:47,28,26.04,26.04,26.03,26.04,43142 +MSFT,2009-09-28 12:48,28,26.04,26.09,26.03,26.05,53702 +MSFT,2009-09-28 12:49,28,26.04,26.05,26.04,26.04,48698 +MSFT,2009-09-28 12:50,28,26.05,26.05,26.04,26.05,25216 +MSFT,2009-09-28 12:51,28,26.04,26.09,26.04,26.04,51796 +MSFT,2009-09-28 12:52,28,26.05,26.09,26.04,26.04,61400 +MSFT,2009-09-28 12:53,28,26.09,26.09,26.02,26.03,143958 +MSFT,2009-09-28 12:54,28,26.03,26.09,26.02,26.02,104220 +MSFT,2009-09-28 12:55,28,26.02,26.08,26.01,26.01,49248 +MSFT,2009-09-28 12:56,28,26.02,26.02,26.01,26.01,70844 +MSFT,2009-09-28 12:57,28,26.01,26.02,26.01,26.01,35712 +MSFT,2009-09-28 12:58,28,26.01,26.02,26.01,26.01,57570 +MSFT,2009-09-28 12:59,28,26.02,26.02,26,26.02,115611 +MSFT,2009-09-28 13:00,28,26.01,26.03,26.01,26.02,96718 +MSFT,2009-09-28 13:01,28,26.03,26.04,26.03,26.03,51258 +MSFT,2009-09-28 13:02,28,26.04,26.04,26.03,26.04,17090 +MSFT,2009-09-28 13:03,28,26.03,26.04,26.03,26.04,20460 +MSFT,2009-09-28 13:04,28,26.04,26.04,26.03,26.04,27724 +MSFT,2009-09-28 13:05,28,26.04,26.08,26.03,26.03,26048 +MSFT,2009-09-28 13:06,28,26.04,26.08,26.03,26.05,143922 +MSFT,2009-09-28 13:07,28,26.05,26.05,26.04,26.04,144396 +MSFT,2009-09-28 13:08,28,26.04,26.09,26.04,26.06,77318 +MSFT,2009-09-28 13:09,28,26.06,26.1,26.05,26.07,222187 +MSFT,2009-09-28 13:10,28,26.06,26.1,26.06,26.07,111628 +MSFT,2009-09-28 13:11,28,26.07,26.1,26.06,26.07,309890 +MSFT,2009-09-28 13:12,28,26.06,26.09,26.06,26.07,94014 +MSFT,2009-09-28 13:13,28,26.06,26.09,26.06,26.06,23594 +MSFT,2009-09-28 13:14,28,26.06,26.09,26.06,26.09,43264 +MSFT,2009-09-28 13:15,28,26.06,26.09,26.06,26.09,28960 +MSFT,2009-09-28 13:16,28,26.06,26.09,26.06,26.07,35826 +MSFT,2009-09-28 13:17,28,26.07,26.07,26.06,26.06,27578 +MSFT,2009-09-28 13:18,28,26.07,26.1,26.06,26.09,158531 +MSFT,2009-09-28 13:19,28,26.08,26.09,26.08,26.09,48682 +MSFT,2009-09-28 13:20,28,26.09,26.1,26.08,26.09,123848 +MSFT,2009-09-28 13:21,28,26.09,26.1,26.08,26.08,47060 +MSFT,2009-09-28 13:22,28,26.08,26.09,26.08,26.09,52894 +MSFT,2009-09-28 13:23,28,26.08,26.1,26.08,26.09,63882 +MSFT,2009-09-28 13:24,28,26.09,26.1,26.08,26.09,52752 +MSFT,2009-09-28 13:25,28,26.09,26.1,26.08,26.09,108792 +MSFT,2009-09-28 13:26,28,26.08,26.1,26.08,26.08,18308 +MSFT,2009-09-28 13:27,28,26.09,26.1,26.08,26.09,68400 +MSFT,2009-09-28 13:28,28,26.09,26.1,26.09,26.1,53152 +MSFT,2009-09-28 13:29,28,26.09,26.1,26.09,26.09,69910 +MSFT,2009-09-28 13:30,28,26.09,26.11,26.09,26.11,239686 +MSFT,2009-09-28 13:31,28,26.11,26.11,26.1,26.1,122144 +MSFT,2009-09-28 13:32,28,26.11,26.11,26.1,26.11,21470 +MSFT,2009-09-28 13:33,28,26.11,26.12,26.1,26.12,219088 +MSFT,2009-09-28 13:34,28,26.12,26.12,26.11,26.11,27930 +MSFT,2009-09-28 13:35,28,26.11,26.12,26.11,26.11,30898 +MSFT,2009-09-28 13:36,28,26.12,26.12,26.11,26.12,75210 +MSFT,2009-09-28 13:37,28,26.11,26.13,26.11,26.12,110025 +MSFT,2009-09-28 13:38,28,26.13,26.13,26.1,26.1,195806 +MSFT,2009-09-28 13:39,28,26.1,26.12,26.1,26.11,134024 +MSFT,2009-09-28 13:40,28,26.11,26.13,26.11,26.12,77214 +MSFT,2009-09-28 13:41,28,26.13,26.14,26.12,26.13,209274 +MSFT,2009-09-28 13:42,28,26.12,26.13,26.12,26.13,113848 +MSFT,2009-09-28 13:43,28,26.13,26.14,26.12,26.14,124134 +MSFT,2009-09-28 13:44,28,26.14,26.16,26.13,26.16,519154 +MSFT,2009-09-28 13:45,28,26.16,26.16,26.13,26.13,322495 +MSFT,2009-09-28 13:46,28,26.14,26.14,26.13,26.14,66840 +MSFT,2009-09-28 13:47,28,26.13,26.14,26.13,26.13,36310 +MSFT,2009-09-28 13:48,28,26.13,26.14,26.12,26.13,138656 +MSFT,2009-09-28 13:49,28,26.12,26.13,26.12,26.13,69412 +MSFT,2009-09-28 13:50,28,26.12,26.13,26.1,26.1,204190 +MSFT,2009-09-28 13:51,28,26.11,26.11,26.1,26.1,49338 +MSFT,2009-09-28 13:52,28,26.11,26.11,26.09,26.1,122202 +MSFT,2009-09-28 13:53,28,26.1,26.11,26.09,26.09,281468 +MSFT,2009-09-28 13:54,28,26.09,26.1,26.08,26.09,452286 +MSFT,2009-09-28 13:55,28,26.09,26.11,26.09,26.11,556030 +MSFT,2009-09-28 13:56,28,26.1,26.11,26.09,26.11,241097 +MSFT,2009-09-28 13:57,28,26.1,26.11,26.09,26.09,315500 +MSFT,2009-09-28 13:58,28,26.09,26.1,26.08,26.08,81264 +MSFT,2009-09-28 13:59,28,26.08,26.09,26.07,26.07,61880 +MSFT,2009-09-28 14:00,28,26.07,26.08,26.06,26.06,222308 +MSFT,2009-09-28 14:01,28,26.07,26.07,26.06,26.06,39570 +MSFT,2009-09-28 14:02,28,26.06,26.07,26.06,26.07,87470 +MSFT,2009-09-28 14:03,28,26.07,26.07,26.06,26.06,19014 +MSFT,2009-09-28 14:04,28,26.06,26.07,26.06,26.07,30366 +MSFT,2009-09-28 14:05,28,26.06,26.07,26.06,26.06,46858 +MSFT,2009-09-28 14:06,28,26.06,26.07,26.06,26.06,44170 +MSFT,2009-09-28 14:07,28,26.06,26.07,26.06,26.06,14238 +MSFT,2009-09-28 14:08,28,26.06,26.07,26.05,26.05,354394 +MSFT,2009-09-28 14:09,28,26.05,26.05,26.03,26.03,100323 +MSFT,2009-09-28 14:10,28,26.04,26.04,26.01,26.01,240024 +MSFT,2009-09-28 14:11,28,26.01,26.02,26.01,26.01,56156 +MSFT,2009-09-28 14:12,28,26.01,26.03,26.01,26.03,251782 +MSFT,2009-09-28 14:13,28,26.03,26.04,26.02,26.04,275602 +MSFT,2009-09-28 14:14,28,26.04,26.04,26.03,26.03,48046 +MSFT,2009-09-28 14:15,28,26.04,26.04,26.03,26.04,22684 +MSFT,2009-09-28 14:16,28,26.04,26.04,26.03,26.04,50036 +MSFT,2009-09-28 14:17,28,26.04,26.04,26.03,26.04,19126 +MSFT,2009-09-28 14:18,28,26.04,26.05,26.03,26.05,168520 +MSFT,2009-09-28 14:19,28,26.05,26.05,26.04,26.05,56170 +MSFT,2009-09-28 14:20,28,26.04,26.05,26.04,26.04,20544 +MSFT,2009-09-28 14:21,28,26.05,26.05,26.04,26.04,9542 +MSFT,2009-09-28 14:22,28,26.05,26.05,26.04,26.04,49958 +MSFT,2009-09-28 14:23,28,26.04,26.06,26.04,26.04,174699 +MSFT,2009-09-28 14:24,28,26.04,26.06,26,26,467640 +MSFT,2009-09-28 14:25,28,26,26.01,26,26.01,55105 +MSFT,2009-09-28 14:26,28,26,26.01,25.99,25.99,78620 +MSFT,2009-09-28 14:27,28,25.99,26.02,25.99,26.02,123065 +MSFT,2009-09-28 14:28,28,26.01,26.04,26.01,26.03,218012 +MSFT,2009-09-28 14:29,28,26.03,26.04,26.03,26.04,10926 +MSFT,2009-09-28 14:30,28,26.04,26.04,25.99,25.99,199513 +MSFT,2009-09-28 14:31,28,26,26,25.97,25.97,267599 +MSFT,2009-09-28 14:32,28,25.97,25.99,25.96,25.97,231606 +MSFT,2009-09-28 14:33,28,25.97,25.98,25.96,25.98,69650 +MSFT,2009-09-28 14:34,28,25.98,25.98,25.97,25.98,15992 +MSFT,2009-09-28 14:35,28,25.98,25.98,25.97,25.98,77078 +MSFT,2009-09-28 14:36,28,25.97,25.98,25.97,25.98,47306 +MSFT,2009-09-28 14:37,28,25.97,25.99,25.97,25.97,186051 +MSFT,2009-09-28 14:38,28,25.98,25.98,25.92,25.93,684898 +MSFT,2009-09-28 14:39,28,25.92,25.94,25.92,25.92,344948 +MSFT,2009-09-28 14:40,28,25.92,25.94,25.92,25.93,142558 +MSFT,2009-09-28 14:41,28,25.93,25.94,25.93,25.94,29832 +MSFT,2009-09-28 14:42,28,25.94,25.95,25.93,25.94,189584 +MSFT,2009-09-28 14:43,28,25.95,25.97,25.94,25.96,278012 +MSFT,2009-09-28 14:44,28,25.96,25.96,25.95,25.96,434310 +MSFT,2009-09-28 14:45,28,25.95,25.96,25.95,25.95,52606 +MSFT,2009-09-28 14:46,28,25.95,25.96,25.95,25.96,41841 +MSFT,2009-09-28 14:47,28,25.96,25.96,25.95,25.95,26968 +MSFT,2009-09-28 14:48,28,25.96,25.97,25.95,25.96,98020 +MSFT,2009-09-28 14:49,28,25.96,25.98,25.96,25.98,129115 +MSFT,2009-09-28 14:50,28,25.98,25.98,25.97,25.97,79474 +MSFT,2009-09-28 14:51,28,25.98,25.99,25.97,25.99,116420 +MSFT,2009-09-28 14:52,28,25.98,25.99,25.98,25.99,28176 +MSFT,2009-09-28 14:53,28,25.98,25.99,25.98,25.99,20724 +MSFT,2009-09-28 14:54,28,25.98,25.99,25.98,25.99,19218 +MSFT,2009-09-28 14:55,28,25.99,25.99,25.98,25.98,78681 +MSFT,2009-09-28 14:56,28,25.99,25.99,25.98,25.98,47452 +MSFT,2009-09-28 14:57,28,25.98,25.99,25.97,25.98,528512 +MSFT,2009-09-28 14:58,28,25.97,25.98,25.92,25.92,353332 +MSFT,2009-09-28 14:59,28,25.93,25.93,25.92,25.92,161474 +MSFT,2009-09-28 15:00,28,25.93,25.93,25.92,25.93,62542 +MSFT,2009-09-28 15:01,28,25.93,25.93,25.91,25.91,170778 +MSFT,2009-09-28 15:02,28,25.91,25.92,25.9,25.91,204185 +MSFT,2009-09-28 15:03,28,25.9,25.91,25.88,25.88,360900 +MSFT,2009-09-28 15:04,28,25.89,25.91,25.88,25.89,451348 +MSFT,2009-09-28 15:05,28,25.89,25.9,25.88,25.89,403638 +MSFT,2009-09-28 15:06,28,25.89,25.89,25.88,25.88,145488 +MSFT,2009-09-28 15:07,28,25.89,25.89,25.88,25.89,33012 +MSFT,2009-09-28 15:08,28,25.89,25.89,25.88,25.88,85172 +MSFT,2009-09-28 15:09,28,25.89,25.91,25.87,25.9,686942 +MSFT,2009-09-28 15:10,28,25.91,25.91,25.89,25.89,79680 +MSFT,2009-09-28 15:11,28,25.9,25.9,25.89,25.9,42826 +MSFT,2009-09-28 15:12,28,25.9,25.91,25.89,25.9,308158 +MSFT,2009-09-28 15:13,28,25.89,25.9,25.89,25.89,32196 +MSFT,2009-09-28 15:14,28,25.9,25.9,25.88,25.89,114399 +MSFT,2009-09-28 15:15,28,25.89,25.89,25.87,25.88,22576 +MSFT,2009-09-28 15:16,28,25.88,25.9,25.87,25.89,208665 +MSFT,2009-09-28 15:17,28,25.89,25.89,25.88,25.88,83147 +MSFT,2009-09-28 15:18,28,25.88,25.89,25.87,25.89,229724 +MSFT,2009-09-28 15:19,28,25.88,25.9,25.88,25.9,125422 +MSFT,2009-09-28 15:20,28,25.89,25.91,25.89,25.89,301192 +MSFT,2009-09-28 15:21,28,25.9,25.91,25.89,25.91,88022 +MSFT,2009-09-28 15:22,28,25.9,25.93,25.9,25.93,144122 +MSFT,2009-09-28 15:23,28,25.93,25.93,25.92,25.93,102670 +MSFT,2009-09-28 15:24,28,25.93,25.93,25.92,25.93,21090 +MSFT,2009-09-28 15:25,28,25.92,25.93,25.92,25.93,124376 +MSFT,2009-09-28 15:26,28,25.92,25.93,25.92,25.92,39646 +MSFT,2009-09-28 15:27,28,25.93,25.93,25.92,25.92,54122 +MSFT,2009-09-28 15:28,28,25.93,25.93,25.92,25.93,129994 +MSFT,2009-09-28 15:29,28,25.92,25.93,25.92,25.92,281290 +MSFT,2009-09-28 15:30,28,25.93,25.93,25.89,25.9,281222 +MSFT,2009-09-28 15:31,28,25.9,25.9,25.89,25.89,76568 +MSFT,2009-09-28 15:32,28,25.89,25.9,25.89,25.9,124766 +MSFT,2009-09-28 15:33,28,25.9,25.9,25.89,25.89,154170 +MSFT,2009-09-28 15:34,28,25.9,25.9,25.89,25.9,214012 +MSFT,2009-09-28 15:35,28,25.9,25.9,25.89,25.89,63024 +MSFT,2009-09-28 15:36,28,25.9,25.91,25.89,25.9,632538 +MSFT,2009-09-28 15:37,28,25.9,25.91,25.89,25.9,140828 +MSFT,2009-09-28 15:38,28,25.9,25.91,25.88,25.89,286580 +MSFT,2009-09-28 15:39,28,25.88,25.89,25.88,25.88,305198 +MSFT,2009-09-28 15:40,28,25.89,25.9,25.88,25.89,885752 +MSFT,2009-09-28 15:41,28,25.88,25.89,25.88,25.88,550712 +MSFT,2009-09-28 15:42,28,25.89,25.91,25.88,25.9,398810 +MSFT,2009-09-28 15:43,28,25.9,25.91,25.9,25.9,151578 +MSFT,2009-09-28 15:44,28,25.91,25.91,25.9,25.9,459574 +MSFT,2009-09-28 15:45,28,25.91,25.91,25.88,25.88,177248 +MSFT,2009-09-28 15:46,28,25.89,25.89,25.88,25.89,336447 +MSFT,2009-09-28 15:47,28,25.89,25.89,25.88,25.88,113144 +MSFT,2009-09-28 15:48,28,25.89,25.89,25.88,25.88,107874 +MSFT,2009-09-28 15:49,28,25.89,25.89,25.87,25.87,743050 +MSFT,2009-09-28 15:50,28,25.87,25.88,25.81,25.82,550188 +MSFT,2009-09-28 15:51,28,25.82,25.83,25.81,25.83,412793 +MSFT,2009-09-28 15:52,28,25.83,25.83,25.82,25.82,159770 +MSFT,2009-09-28 15:53,28,25.83,25.84,25.82,25.84,296843 +MSFT,2009-09-28 15:54,28,25.84,25.84,25.83,25.83,261984 +MSFT,2009-09-28 15:55,28,25.83,25.84,25.79,25.79,693120 +MSFT,2009-09-28 15:56,28,25.8,25.8,25.79,25.8,258496 +MSFT,2009-09-28 15:57,28,25.8,25.8,25.79,25.79,471650 +MSFT,2009-09-28 15:58,28,25.79,25.83,25.79,25.83,988435 +MSFT,2009-09-28 15:59,28,25.83,25.88,25.83,25.87,1065165 +MSFT,2009-09-28 16:00,28,25.85,25.89,25.83,25.83,5487064 +MSFT,2009-09-29 09:30,29,25.91,25.91,25.86,25.87,1277151 +MSFT,2009-09-29 09:31,29,25.87,25.88,25.8,25.8,278348 +MSFT,2009-09-29 09:32,29,25.8,25.81,25.78,25.79,284414 +MSFT,2009-09-29 09:33,29,25.79,25.81,25.79,25.81,172192 +MSFT,2009-09-29 09:34,29,25.8,25.83,25.8,25.82,239228 +MSFT,2009-09-29 09:35,29,25.82,25.85,25.8,25.85,462928 +MSFT,2009-09-29 09:36,29,25.85,25.93,25.84,25.92,480512 +MSFT,2009-09-29 09:37,29,25.92,25.93,25.9,25.91,114100 +MSFT,2009-09-29 09:38,29,25.91,25.93,25.9,25.91,189850 +MSFT,2009-09-29 09:39,29,25.91,25.91,25.9,25.9,106118 +MSFT,2009-09-29 09:40,29,25.91,25.91,25.9,25.91,85891 +MSFT,2009-09-29 09:41,29,25.9,25.94,25.9,25.93,169764 +MSFT,2009-09-29 09:42,29,25.94,25.95,25.91,25.95,239005 +MSFT,2009-09-29 09:43,29,25.95,25.95,25.92,25.92,342753 +MSFT,2009-09-29 09:44,29,25.92,25.94,25.91,25.91,164255 +MSFT,2009-09-29 09:45,29,25.92,25.93,25.86,25.92,392368 +MSFT,2009-09-29 09:46,29,25.92,25.93,25.91,25.92,81090 +MSFT,2009-09-29 09:47,29,25.92,25.93,25.86,25.86,206536 +MSFT,2009-09-29 09:48,29,25.87,25.87,25.82,25.82,475020 +MSFT,2009-09-29 09:49,29,25.81,25.83,25.8,25.8,295947 +MSFT,2009-09-29 09:50,29,25.8,25.84,25.8,25.83,253042 +MSFT,2009-09-29 09:51,29,25.83,25.85,25.83,25.85,286198 +MSFT,2009-09-29 09:52,29,25.84,25.86,25.82,25.83,190266 +MSFT,2009-09-29 09:53,29,25.84,25.84,25.82,25.83,134410 +MSFT,2009-09-29 09:54,29,25.82,25.86,25.81,25.82,312888 +MSFT,2009-09-29 09:55,29,25.82,25.86,25.82,25.86,76629 +MSFT,2009-09-29 09:56,29,25.86,25.92,25.86,25.92,403190 +MSFT,2009-09-29 09:57,29,25.92,25.95,25.92,25.94,245125 +MSFT,2009-09-29 09:58,29,25.95,25.95,25.94,25.95,252426 +MSFT,2009-09-29 09:59,29,25.95,25.96,25.92,25.93,352297 +MSFT,2009-09-29 10:00,29,25.94,25.94,25.71,25.71,736935 +MSFT,2009-09-29 10:01,29,25.72,25.93,25.7,25.8,702770 +MSFT,2009-09-29 10:02,29,25.8,25.82,25.71,25.74,826730 +MSFT,2009-09-29 10:03,29,25.74,25.77,25.7,25.75,675727 +MSFT,2009-09-29 10:04,29,25.73,25.79,25.73,25.78,217608 +MSFT,2009-09-29 10:05,29,25.78,25.8,25.77,25.77,173854 +MSFT,2009-09-29 10:06,29,25.77,25.8,25.77,25.78,289499 +MSFT,2009-09-29 10:07,29,25.78,25.79,25.77,25.79,259226 +MSFT,2009-09-29 10:08,29,25.79,25.84,25.79,25.81,193060 +MSFT,2009-09-29 10:09,29,25.83,25.85,25.8,25.85,417974 +MSFT,2009-09-29 10:10,29,25.84,25.85,25.82,25.84,175793 +MSFT,2009-09-29 10:11,29,25.82,25.86,25.82,25.85,274171 +MSFT,2009-09-29 10:12,29,25.86,25.9,25.85,25.89,178124 +MSFT,2009-09-29 10:13,29,25.88,25.9,25.87,25.9,271692 +MSFT,2009-09-29 10:14,29,25.91,25.92,25.88,25.88,318240 +MSFT,2009-09-29 10:15,29,25.88,25.88,25.87,25.87,140427 +MSFT,2009-09-29 10:16,29,25.87,25.9,25.87,25.88,246492 +MSFT,2009-09-29 10:17,29,25.89,25.89,25.85,25.85,259260 +MSFT,2009-09-29 10:18,29,25.85,25.87,25.85,25.86,97052 +MSFT,2009-09-29 10:19,29,25.85,25.86,25.83,25.84,164043 +MSFT,2009-09-29 10:20,29,25.84,25.85,25.83,25.84,108532 +MSFT,2009-09-29 10:21,29,25.84,25.85,25.8,25.82,485686 +MSFT,2009-09-29 10:22,29,25.82,25.83,25.81,25.83,298846 +MSFT,2009-09-29 10:23,29,25.83,25.86,25.83,25.83,210185 +MSFT,2009-09-29 10:24,29,25.84,25.85,25.8,25.82,231506 +MSFT,2009-09-29 10:25,29,25.82,25.83,25.81,25.82,75876 +MSFT,2009-09-29 10:26,29,25.83,25.84,25.82,25.83,99933 +MSFT,2009-09-29 10:27,29,25.83,25.84,25.82,25.84,141128 +MSFT,2009-09-29 10:28,29,25.84,25.85,25.84,25.85,46088 +MSFT,2009-09-29 10:29,29,25.85,25.85,25.84,25.85,26110 +MSFT,2009-09-29 10:30,29,25.85,25.85,25.84,25.85,54862 +MSFT,2009-09-29 10:31,29,25.85,25.86,25.84,25.86,270336 +MSFT,2009-09-29 10:32,29,25.87,25.87,25.86,25.87,26436 +MSFT,2009-09-29 10:33,29,25.87,25.87,25.86,25.87,94016 +MSFT,2009-09-29 10:34,29,25.87,25.87,25.85,25.85,240308 +MSFT,2009-09-29 10:35,29,25.85,25.86,25.82,25.83,123826 +MSFT,2009-09-29 10:36,29,25.83,25.85,25.82,25.83,187586 +MSFT,2009-09-29 10:37,29,25.83,25.88,25.83,25.87,270489 +MSFT,2009-09-29 10:38,29,25.88,25.89,25.87,25.88,136318 +MSFT,2009-09-29 10:39,29,25.88,25.88,25.86,25.87,40528 +MSFT,2009-09-29 10:40,29,25.87,25.9,25.87,25.88,193849 +MSFT,2009-09-29 10:41,29,25.89,25.9,25.86,25.87,271561 +MSFT,2009-09-29 10:42,29,25.87,25.9,25.83,25.84,113079 +MSFT,2009-09-29 10:43,29,25.83,25.85,25.83,25.84,68106 +MSFT,2009-09-29 10:44,29,25.85,25.85,25.82,25.82,76998 +MSFT,2009-09-29 10:45,29,25.82,25.83,25.81,25.83,171934 +MSFT,2009-09-29 10:46,29,25.82,25.84,25.82,25.84,200356 +MSFT,2009-09-29 10:47,29,25.84,25.85,25.83,25.84,46701 +MSFT,2009-09-29 10:48,29,25.83,25.84,25.83,25.84,35420 +MSFT,2009-09-29 10:49,29,25.84,25.85,25.83,25.83,85574 +MSFT,2009-09-29 10:50,29,25.83,25.84,25.83,25.84,12308 +MSFT,2009-09-29 10:51,29,25.84,25.84,25.8,25.8,464208 +MSFT,2009-09-29 10:52,29,25.81,25.95,25.78,25.79,527352 +MSFT,2009-09-29 10:53,29,25.79,25.81,25.78,25.81,195254 +MSFT,2009-09-29 10:54,29,25.81,25.81,25.79,25.8,78200 +MSFT,2009-09-29 10:55,29,25.79,25.8,25.79,25.8,27166 +MSFT,2009-09-29 10:56,29,25.8,25.8,25.77,25.78,398748 +MSFT,2009-09-29 10:57,29,25.79,25.79,25.74,25.74,185028 +MSFT,2009-09-29 10:58,29,25.75,25.76,25.74,25.76,180398 +MSFT,2009-09-29 10:59,29,25.76,25.76,25.74,25.76,266852 +MSFT,2009-09-29 11:00,29,25.75,25.76,25.74,25.75,330422 +MSFT,2009-09-29 11:01,29,25.76,25.77,25.75,25.76,182522 +MSFT,2009-09-29 11:02,29,25.77,25.78,25.76,25.76,110728 +MSFT,2009-09-29 11:03,29,25.78,25.78,25.76,25.76,107508 +MSFT,2009-09-29 11:04,29,25.76,25.77,25.76,25.77,31630 +MSFT,2009-09-29 11:05,29,25.77,25.77,25.76,25.76,183696 +MSFT,2009-09-29 11:06,29,25.77,25.77,25.76,25.77,40202 +MSFT,2009-09-29 11:07,29,25.77,25.77,25.76,25.76,65456 +MSFT,2009-09-29 11:08,29,25.77,25.77,25.74,25.74,354432 +MSFT,2009-09-29 11:09,29,25.74,25.75,25.74,25.74,28110 +MSFT,2009-09-29 11:10,29,25.74,25.76,25.74,25.74,291649 +MSFT,2009-09-29 11:11,29,25.75,25.76,25.74,25.76,218206 +MSFT,2009-09-29 11:12,29,25.76,25.76,25.75,25.75,21306 +MSFT,2009-09-29 11:13,29,25.75,25.76,25.75,25.76,199996 +MSFT,2009-09-29 11:14,29,25.75,25.76,25.75,25.76,106223 +MSFT,2009-09-29 11:15,29,25.76,25.76,25.75,25.76,110169 +MSFT,2009-09-29 11:16,29,25.76,25.76,25.75,25.75,79564 +MSFT,2009-09-29 11:17,29,25.76,25.76,25.75,25.76,45616 +MSFT,2009-09-29 11:18,29,25.76,25.76,25.75,25.75,57254 +MSFT,2009-09-29 11:19,29,25.76,25.76,25.74,25.75,222004 +MSFT,2009-09-29 11:20,29,25.75,25.75,25.73,25.74,362848 +MSFT,2009-09-29 11:21,29,25.74,25.76,25.74,25.75,159486 +MSFT,2009-09-29 11:22,29,25.74,25.75,25.74,25.74,163614 +MSFT,2009-09-29 11:23,29,25.75,25.75,25.74,25.74,128960 +MSFT,2009-09-29 11:24,29,25.75,25.75,25.74,25.74,27620 +MSFT,2009-09-29 11:25,29,25.75,25.75,25.74,25.75,77152 +MSFT,2009-09-29 11:26,29,25.75,25.75,25.74,25.74,336235 +MSFT,2009-09-29 11:27,29,25.74,25.76,25.74,25.75,222083 +MSFT,2009-09-29 11:28,29,25.75,25.75,25.74,25.75,15010 +MSFT,2009-09-29 11:29,29,25.75,25.75,25.74,25.74,57312 +MSFT,2009-09-29 11:30,29,25.75,25.75,25.74,25.75,56680 +MSFT,2009-09-29 11:31,29,25.75,25.76,25.74,25.75,172746 +MSFT,2009-09-29 11:32,29,25.76,25.77,25.74,25.74,275418 +MSFT,2009-09-29 11:33,29,25.74,25.76,25.74,25.74,57280 +MSFT,2009-09-29 11:34,29,25.75,25.75,25.74,25.75,92070 +MSFT,2009-09-29 11:35,29,25.75,25.75,25.74,25.75,18974 +MSFT,2009-09-29 11:36,29,25.74,25.75,25.74,25.74,29780 +MSFT,2009-09-29 11:37,29,25.74,25.75,25.74,25.74,70988 +MSFT,2009-09-29 11:38,29,25.74,25.75,25.74,25.75,49594 +MSFT,2009-09-29 11:39,29,25.75,25.75,25.74,25.74,345336 +MSFT,2009-09-29 11:40,29,25.75,25.75,25.73,25.73,108908 +MSFT,2009-09-29 11:41,29,25.74,25.75,25.73,25.74,78228 +MSFT,2009-09-29 11:42,29,25.74,25.75,25.73,25.74,33102 +MSFT,2009-09-29 11:43,29,25.74,25.75,25.73,25.74,125732 +MSFT,2009-09-29 11:44,29,25.73,25.74,25.73,25.73,12350 +MSFT,2009-09-29 11:45,29,25.74,25.75,25.72,25.73,369846 +MSFT,2009-09-29 11:46,29,25.73,25.74,25.73,25.74,142284 +MSFT,2009-09-29 11:47,29,25.73,25.74,25.73,25.73,133392 +MSFT,2009-09-29 11:48,29,25.73,25.74,25.73,25.74,129798 +MSFT,2009-09-29 11:49,29,25.73,25.74,25.73,25.73,58750 +MSFT,2009-09-29 11:50,29,25.73,25.74,25.73,25.73,19820 +MSFT,2009-09-29 11:51,29,25.73,25.74,25.73,25.73,87952 +MSFT,2009-09-29 11:52,29,25.73,25.74,25.73,25.74,58550 +MSFT,2009-09-29 11:53,29,25.73,25.75,25.73,25.74,236422 +MSFT,2009-09-29 11:54,29,25.73,25.74,25.72,25.72,180204 +MSFT,2009-09-29 11:55,29,25.72,25.74,25.72,25.74,470340 +MSFT,2009-09-29 11:56,29,25.73,25.73,25.72,25.72,90696 +MSFT,2009-09-29 11:57,29,25.72,25.73,25.72,25.72,57936 +MSFT,2009-09-29 11:58,29,25.72,25.73,25.72,25.73,66650 +MSFT,2009-09-29 11:59,29,25.72,25.73,25.72,25.73,44702 +MSFT,2009-09-29 12:00,29,25.73,25.73,25.72,25.73,343562 +MSFT,2009-09-29 12:01,29,25.72,25.73,25.72,25.72,78526 +MSFT,2009-09-29 12:02,29,25.72,25.73,25.72,25.73,66256 +MSFT,2009-09-29 12:03,29,25.72,25.73,25.72,25.72,23358 +MSFT,2009-09-29 12:04,29,25.72,25.73,25.72,25.72,18220 +MSFT,2009-09-29 12:05,29,25.72,25.73,25.72,25.72,25518 +MSFT,2009-09-29 12:06,29,25.72,25.73,25.72,25.73,78598 +MSFT,2009-09-29 12:07,29,25.73,25.73,25.72,25.73,27086 +MSFT,2009-09-29 12:08,29,25.73,25.73,25.72,25.72,25200 +MSFT,2009-09-29 12:09,29,25.72,25.73,25.72,25.73,160416 +MSFT,2009-09-29 12:10,29,25.73,25.74,25.72,25.73,93623 +MSFT,2009-09-29 12:11,29,25.74,25.74,25.72,25.73,122006 +MSFT,2009-09-29 12:12,29,25.72,25.73,25.72,25.72,7844 +MSFT,2009-09-29 12:13,29,25.72,25.73,25.72,25.73,27076 +MSFT,2009-09-29 12:14,29,25.72,25.76,25.72,25.75,308880 +MSFT,2009-09-29 12:15,29,25.75,25.76,25.75,25.75,115440 +MSFT,2009-09-29 12:16,29,25.76,25.76,25.75,25.76,18778 +MSFT,2009-09-29 12:17,29,25.76,25.76,25.75,25.76,13422 +MSFT,2009-09-29 12:18,29,25.76,25.76,25.75,25.76,31478 +MSFT,2009-09-29 12:19,29,25.76,25.76,25.75,25.75,5976 +MSFT,2009-09-29 12:20,29,25.76,25.76,25.75,25.75,9748 +MSFT,2009-09-29 12:21,29,25.75,25.76,25.75,25.75,27755 +MSFT,2009-09-29 12:22,29,25.76,25.76,25.75,25.76,177182 +MSFT,2009-09-29 12:23,29,25.75,25.76,25.73,25.74,88177 +MSFT,2009-09-29 12:24,29,25.73,25.74,25.72,25.74,138827 +MSFT,2009-09-29 12:25,29,25.73,25.75,25.73,25.74,82825 +MSFT,2009-09-29 12:26,29,25.75,25.76,25.74,25.76,65403 +MSFT,2009-09-29 12:27,29,25.76,25.77,25.75,25.77,68991 +MSFT,2009-09-29 12:28,29,25.76,25.77,25.76,25.76,39400 +MSFT,2009-09-29 12:29,29,25.76,25.77,25.73,25.73,149072 +MSFT,2009-09-29 12:30,29,25.73,25.77,25.73,25.76,118930 +MSFT,2009-09-29 12:31,29,25.76,25.77,25.75,25.75,38224 +MSFT,2009-09-29 12:32,29,25.75,25.76,25.75,25.76,10788 +MSFT,2009-09-29 12:33,29,25.76,25.76,25.75,25.76,8516 +MSFT,2009-09-29 12:34,29,25.75,25.78,25.75,25.77,65184 +MSFT,2009-09-29 12:35,29,25.77,25.78,25.77,25.78,23164 +MSFT,2009-09-29 12:36,29,25.77,25.78,25.77,25.77,18018 +MSFT,2009-09-29 12:37,29,25.77,25.78,25.77,25.78,14522 +MSFT,2009-09-29 12:38,29,25.78,25.78,25.77,25.77,110640 +MSFT,2009-09-29 12:39,29,25.78,25.78,25.77,25.78,19320 +MSFT,2009-09-29 12:40,29,25.78,25.78,25.77,25.77,12782 +MSFT,2009-09-29 12:41,29,25.78,25.78,25.77,25.78,26788 +MSFT,2009-09-29 12:42,29,25.78,25.78,25.76,25.78,341293 +MSFT,2009-09-29 12:43,29,25.78,25.79,25.77,25.79,101390 +MSFT,2009-09-29 12:44,29,25.79,25.79,25.78,25.78,13086 +MSFT,2009-09-29 12:45,29,25.79,25.79,25.78,25.78,51948 +MSFT,2009-09-29 12:46,29,25.78,25.8,25.78,25.79,62910 +MSFT,2009-09-29 12:47,29,25.79,25.81,25.79,25.81,276399 +MSFT,2009-09-29 12:48,29,25.8,25.81,25.79,25.79,42117 +MSFT,2009-09-29 12:49,29,25.8,25.8,25.79,25.79,29458 +MSFT,2009-09-29 12:50,29,25.79,25.79,25.78,25.78,76758 +MSFT,2009-09-29 12:51,29,25.78,25.81,25.78,25.81,199386 +MSFT,2009-09-29 12:52,29,25.8,25.81,25.79,25.8,100396 +MSFT,2009-09-29 12:53,29,25.81,25.83,25.81,25.82,121066 +MSFT,2009-09-29 12:54,29,25.83,25.83,25.81,25.81,168043 +MSFT,2009-09-29 12:55,29,25.81,25.82,25.8,25.8,26776 +MSFT,2009-09-29 12:56,29,25.8,25.81,25.79,25.79,64258 +MSFT,2009-09-29 12:57,29,25.8,25.8,25.79,25.79,16572 +MSFT,2009-09-29 12:58,29,25.8,25.8,25.78,25.79,176955 +MSFT,2009-09-29 12:59,29,25.79,25.8,25.78,25.79,68871 +MSFT,2009-09-29 13:00,29,25.8,25.83,25.79,25.82,203439 +MSFT,2009-09-29 13:01,29,25.82,25.83,25.82,25.82,23252 +MSFT,2009-09-29 13:02,29,25.82,25.83,25.82,25.83,11000 +MSFT,2009-09-29 13:03,29,25.83,25.83,25.8,25.8,272857 +MSFT,2009-09-29 13:04,29,25.8,25.81,25.79,25.8,101098 +MSFT,2009-09-29 13:05,29,25.8,25.81,25.79,25.79,350799 +MSFT,2009-09-29 13:06,29,25.8,25.8,25.78,25.78,103826 +MSFT,2009-09-29 13:07,29,25.78,25.79,25.78,25.79,115579 +MSFT,2009-09-29 13:08,29,25.78,25.79,25.77,25.77,110292 +MSFT,2009-09-29 13:09,29,25.77,25.78,25.77,25.77,64112 +MSFT,2009-09-29 13:10,29,25.78,25.78,25.76,25.76,111049 +MSFT,2009-09-29 13:11,29,25.77,25.79,25.77,25.79,84750 +MSFT,2009-09-29 13:12,29,25.78,25.79,25.78,25.78,19738 +MSFT,2009-09-29 13:13,29,25.79,25.8,25.78,25.8,97919 +MSFT,2009-09-29 13:14,29,25.8,25.8,25.78,25.78,97052 +MSFT,2009-09-29 13:15,29,25.78,25.79,25.78,25.78,27936 +MSFT,2009-09-29 13:16,29,25.78,25.79,25.76,25.76,208273 +MSFT,2009-09-29 13:17,29,25.76,25.77,25.76,25.76,71782 +MSFT,2009-09-29 13:18,29,25.77,25.77,25.76,25.76,68160 +MSFT,2009-09-29 13:19,29,25.76,25.77,25.76,25.77,23125 +MSFT,2009-09-29 13:20,29,25.76,25.77,25.76,25.76,7840 +MSFT,2009-09-29 13:21,29,25.76,25.77,25.76,25.76,24784 +MSFT,2009-09-29 13:22,29,25.76,25.77,25.76,25.76,15108 +MSFT,2009-09-29 13:23,29,25.76,25.79,25.76,25.78,228717 +MSFT,2009-09-29 13:24,29,25.79,25.8,25.78,25.78,142120 +MSFT,2009-09-29 13:25,29,25.78,25.79,25.78,25.78,20576 +MSFT,2009-09-29 13:26,29,25.78,25.79,25.78,25.78,9732 +MSFT,2009-09-29 13:27,29,25.79,25.79,25.78,25.78,17084 +MSFT,2009-09-29 13:28,29,25.79,25.79,25.78,25.79,91978 +MSFT,2009-09-29 13:29,29,25.78,25.79,25.78,25.79,49554 +MSFT,2009-09-29 13:30,29,25.78,25.79,25.77,25.77,335290 +MSFT,2009-09-29 13:31,29,25.77,25.78,25.77,25.77,19266 +MSFT,2009-09-29 13:32,29,25.77,25.78,25.77,25.78,43254 +MSFT,2009-09-29 13:33,29,25.77,25.78,25.77,25.77,24434 +MSFT,2009-09-29 13:34,29,25.78,25.78,25.74,25.74,271444 +MSFT,2009-09-29 13:35,29,25.75,25.75,25.74,25.74,18732 +MSFT,2009-09-29 13:36,29,25.75,25.75,25.74,25.74,89721 +MSFT,2009-09-29 13:37,29,25.75,25.76,25.74,25.75,119263 +MSFT,2009-09-29 13:38,29,25.76,25.76,25.75,25.75,83687 +MSFT,2009-09-29 13:39,29,25.75,25.76,25.74,25.75,93392 +MSFT,2009-09-29 13:40,29,25.75,25.75,25.74,25.74,28236 +MSFT,2009-09-29 13:41,29,25.75,25.75,25.74,25.74,49314 +MSFT,2009-09-29 13:42,29,25.74,25.75,25.74,25.74,163374 +MSFT,2009-09-29 13:43,29,25.75,25.75,25.74,25.74,42015 +MSFT,2009-09-29 13:44,29,25.74,25.75,25.74,25.74,75084 +MSFT,2009-09-29 13:45,29,25.74,25.75,25.74,25.74,14944 +MSFT,2009-09-29 13:46,29,25.75,25.75,25.74,25.75,25928 +MSFT,2009-09-29 13:47,29,25.75,25.78,25.74,25.78,546861 +MSFT,2009-09-29 13:48,29,25.78,25.78,25.77,25.78,91460 +MSFT,2009-09-29 13:49,29,25.78,25.79,25.77,25.78,139000 +MSFT,2009-09-29 13:50,29,25.79,25.79,25.78,25.79,42970 +MSFT,2009-09-29 13:51,29,25.79,25.8,25.78,25.8,163168 +MSFT,2009-09-29 13:52,29,25.79,25.8,25.78,25.79,85178 +MSFT,2009-09-29 13:53,29,25.79,25.79,25.78,25.78,426630 +MSFT,2009-09-29 13:54,29,25.78,25.78,25.77,25.78,122434 +MSFT,2009-09-29 13:55,29,25.78,25.78,25.77,25.78,47539 +MSFT,2009-09-29 13:56,29,25.78,25.78,25.77,25.77,70681 +MSFT,2009-09-29 13:57,29,25.78,25.78,25.77,25.77,137205 +MSFT,2009-09-29 13:58,29,25.77,25.78,25.75,25.76,439034 +MSFT,2009-09-29 13:59,29,25.78,25.78,25.75,25.75,98032 +MSFT,2009-09-29 14:00,29,25.75,25.77,25.75,25.76,431832 +MSFT,2009-09-29 14:01,29,25.76,25.82,25.76,25.8,745143 +MSFT,2009-09-29 14:02,29,25.79,25.82,25.79,25.79,293757 +MSFT,2009-09-29 14:03,29,25.79,25.82,25.78,25.78,81148 +MSFT,2009-09-29 14:04,29,25.78,25.79,25.78,25.78,108160 +MSFT,2009-09-29 14:05,29,25.78,25.79,25.77,25.77,99856 +MSFT,2009-09-29 14:06,29,25.76,25.78,25.76,25.76,173349 +MSFT,2009-09-29 14:07,29,25.76,25.77,25.76,25.77,41786 +MSFT,2009-09-29 14:08,29,25.77,25.77,25.76,25.76,26960 +MSFT,2009-09-29 14:09,29,25.77,25.77,25.76,25.77,122320 +MSFT,2009-09-29 14:10,29,25.76,25.77,25.76,25.77,40310 +MSFT,2009-09-29 14:11,29,25.76,25.77,25.76,25.76,48676 +MSFT,2009-09-29 14:12,29,25.76,25.78,25.76,25.77,189920 +MSFT,2009-09-29 14:13,29,25.77,25.79,25.77,25.79,85965 +MSFT,2009-09-29 14:14,29,25.78,25.8,25.78,25.8,108110 +MSFT,2009-09-29 14:15,29,25.79,25.8,25.79,25.79,78478 +MSFT,2009-09-29 14:16,29,25.79,25.8,25.78,25.79,151693 +MSFT,2009-09-29 14:17,29,25.78,25.8,25.78,25.8,137388 +MSFT,2009-09-29 14:18,29,25.79,25.8,25.78,25.79,57259 +MSFT,2009-09-29 14:19,29,25.78,25.79,25.78,25.78,26731 +MSFT,2009-09-29 14:20,29,25.78,25.79,25.77,25.77,41316 +MSFT,2009-09-29 14:21,29,25.78,25.78,25.77,25.77,80526 +MSFT,2009-09-29 14:22,29,25.77,25.77,25.76,25.76,17626 +MSFT,2009-09-29 14:23,29,25.76,25.77,25.76,25.76,18620 +MSFT,2009-09-29 14:24,29,25.76,25.77,25.76,25.76,27875 +MSFT,2009-09-29 14:25,29,25.76,25.77,25.76,25.76,15118 +MSFT,2009-09-29 14:26,29,25.77,25.77,25.76,25.77,11810 +MSFT,2009-09-29 14:27,29,25.77,25.77,25.76,25.77,18105 +MSFT,2009-09-29 14:28,29,25.76,25.78,25.76,25.77,292507 +MSFT,2009-09-29 14:29,29,25.77,25.77,25.76,25.77,23603 +MSFT,2009-09-29 14:30,29,25.77,25.77,25.76,25.76,28870 +MSFT,2009-09-29 14:31,29,25.77,25.77,25.76,25.76,16918 +MSFT,2009-09-29 14:32,29,25.76,25.77,25.76,25.77,84922 +MSFT,2009-09-29 14:33,29,25.76,25.77,25.75,25.75,310728 +MSFT,2009-09-29 14:34,29,25.75,25.76,25.75,25.75,116274 +MSFT,2009-09-29 14:35,29,25.75,25.76,25.75,25.75,37530 +MSFT,2009-09-29 14:36,29,25.75,25.76,25.75,25.75,14174 +MSFT,2009-09-29 14:37,29,25.75,25.76,25.75,25.75,15904 +MSFT,2009-09-29 14:38,29,25.76,25.76,25.75,25.75,42338 +MSFT,2009-09-29 14:39,29,25.75,25.76,25.75,25.76,109712 +MSFT,2009-09-29 14:40,29,25.75,25.76,25.75,25.75,62838 +MSFT,2009-09-29 14:41,29,25.76,25.76,25.75,25.75,53366 +MSFT,2009-09-29 14:42,29,25.75,25.76,25.75,25.75,51698 +MSFT,2009-09-29 14:43,29,25.75,25.76,25.75,25.76,19910 +MSFT,2009-09-29 14:44,29,25.75,25.76,25.75,25.76,21884 +MSFT,2009-09-29 14:45,29,25.75,25.76,25.75,25.75,218819 +MSFT,2009-09-29 14:46,29,25.75,25.75,25.74,25.74,156534 +MSFT,2009-09-29 14:47,29,25.75,25.76,25.74,25.76,310136 +MSFT,2009-09-29 14:48,29,25.75,25.76,25.75,25.75,28652 +MSFT,2009-09-29 14:49,29,25.75,25.77,25.75,25.77,266644 +MSFT,2009-09-29 14:50,29,25.77,25.78,25.76,25.78,142728 +MSFT,2009-09-29 14:51,29,25.78,25.78,25.77,25.78,52230 +MSFT,2009-09-29 14:52,29,25.78,25.78,25.77,25.77,11804 +MSFT,2009-09-29 14:53,29,25.78,25.78,25.77,25.78,14930 +MSFT,2009-09-29 14:54,29,25.78,25.78,25.77,25.78,95690 +MSFT,2009-09-29 14:55,29,25.77,25.79,25.77,25.78,70070 +MSFT,2009-09-29 14:56,29,25.78,25.79,25.78,25.78,12974 +MSFT,2009-09-29 14:57,29,25.79,25.79,25.78,25.78,7792 +MSFT,2009-09-29 14:58,29,25.79,25.79,25.76,25.79,337514 +MSFT,2009-09-29 14:59,29,25.79,25.79,25.77,25.77,98176 +MSFT,2009-09-29 15:00,29,25.77,25.78,25.77,25.77,31856 +MSFT,2009-09-29 15:01,29,25.77,25.78,25.77,25.77,71230 +MSFT,2009-09-29 15:02,29,25.77,25.78,25.77,25.77,182416 +MSFT,2009-09-29 15:03,29,25.77,25.78,25.77,25.78,14960 +MSFT,2009-09-29 15:04,29,25.77,25.78,25.77,25.77,35948 +MSFT,2009-09-29 15:05,29,25.77,25.78,25.77,25.77,32608 +MSFT,2009-09-29 15:06,29,25.78,25.78,25.77,25.77,25882 +MSFT,2009-09-29 15:07,29,25.77,25.78,25.76,25.76,135388 +MSFT,2009-09-29 15:08,29,25.76,25.77,25.75,25.75,92092 +MSFT,2009-09-29 15:09,29,25.76,25.76,25.75,25.75,27730 +MSFT,2009-09-29 15:10,29,25.76,25.76,25.75,25.75,147362 +MSFT,2009-09-29 15:11,29,25.75,25.76,25.75,25.75,25897 +MSFT,2009-09-29 15:12,29,25.75,25.76,25.75,25.75,21024 +MSFT,2009-09-29 15:13,29,25.76,25.76,25.75,25.75,71634 +MSFT,2009-09-29 15:14,29,25.76,25.76,25.74,25.74,224634 +MSFT,2009-09-29 15:15,29,25.74,25.75,25.74,25.74,48308 +MSFT,2009-09-29 15:16,29,25.75,25.75,25.74,25.75,31296 +MSFT,2009-09-29 15:17,29,25.74,25.75,25.74,25.75,24680 +MSFT,2009-09-29 15:18,29,25.75,25.75,25.74,25.74,178582 +MSFT,2009-09-29 15:19,29,25.74,25.75,25.74,25.75,30194 +MSFT,2009-09-29 15:20,29,25.74,25.76,25.74,25.76,326230 +MSFT,2009-09-29 15:21,29,25.76,25.76,25.75,25.75,27214 +MSFT,2009-09-29 15:22,29,25.76,25.77,25.75,25.76,252155 +MSFT,2009-09-29 15:23,29,25.77,25.77,25.76,25.77,45428 +MSFT,2009-09-29 15:24,29,25.76,25.77,25.76,25.76,72978 +MSFT,2009-09-29 15:25,29,25.76,25.77,25.76,25.76,53526 +MSFT,2009-09-29 15:26,29,25.76,25.77,25.76,25.77,85496 +MSFT,2009-09-29 15:27,29,25.77,25.77,25.76,25.76,36580 +MSFT,2009-09-29 15:28,29,25.76,25.77,25.75,25.75,237648 +MSFT,2009-09-29 15:29,29,25.75,25.76,25.73,25.73,533439 +MSFT,2009-09-29 15:30,29,25.73,25.74,25.73,25.74,173419 +MSFT,2009-09-29 15:31,29,25.73,25.74,25.73,25.73,180939 +MSFT,2009-09-29 15:32,29,25.74,25.74,25.73,25.73,63148 +MSFT,2009-09-29 15:33,29,25.73,25.74,25.73,25.74,34436 +MSFT,2009-09-29 15:34,29,25.73,25.74,25.72,25.74,446765 +MSFT,2009-09-29 15:35,29,25.73,25.74,25.73,25.73,57498 +MSFT,2009-09-29 15:36,29,25.74,25.76,25.73,25.75,371560 +MSFT,2009-09-29 15:37,29,25.74,25.78,25.74,25.77,379948 +MSFT,2009-09-29 15:38,29,25.77,25.78,25.76,25.77,386262 +MSFT,2009-09-29 15:39,29,25.78,25.78,25.76,25.76,215608 +MSFT,2009-09-29 15:40,29,25.77,25.77,25.76,25.77,62922 +MSFT,2009-09-29 15:41,29,25.77,25.78,25.76,25.77,407644 +MSFT,2009-09-29 15:42,29,25.78,25.79,25.77,25.77,205747 +MSFT,2009-09-29 15:43,29,25.77,25.78,25.77,25.77,25656 +MSFT,2009-09-29 15:44,29,25.77,25.78,25.77,25.77,95391 +MSFT,2009-09-29 15:45,29,25.77,25.78,25.74,25.74,135684 +MSFT,2009-09-29 15:46,29,25.75,25.78,25.75,25.78,460454 +MSFT,2009-09-29 15:47,29,25.78,25.79,25.77,25.77,175395 +MSFT,2009-09-29 15:48,29,25.78,25.78,25.77,25.78,339252 +MSFT,2009-09-29 15:49,29,25.77,25.78,25.74,25.74,230849 +MSFT,2009-09-29 15:50,29,25.74,25.77,25.73,25.73,734846 +MSFT,2009-09-29 15:51,29,25.69,25.69,25.69,25.69,1094 +MSFT,2009-09-29 15:52,29,25.69,25.72,25.69,25.71,493635 +MSFT,2009-09-29 15:53,29,25.7,25.73,25.7,25.71,425162 +MSFT,2009-09-29 15:54,29,25.72,25.76,25.71,25.75,649571 +MSFT,2009-09-29 15:55,29,25.74,25.75,25.72,25.73,373150 +MSFT,2009-09-29 15:56,29,25.72,25.73,25.71,25.72,290349 +MSFT,2009-09-29 15:57,29,25.73,25.73,25.72,25.73,253316 +MSFT,2009-09-29 15:58,29,25.73,25.74,25.72,25.73,403233 +MSFT,2009-09-29 15:59,29,25.74,25.77,25.72,25.76,196198 +MSFT,2009-09-29 16:00,29,25.76,25.77,25.75,25.75,962103 +MSFT,2009-09-30 09:30,30,25.76,25.8,25.75,25.8,648233 +MSFT,2009-09-30 09:31,30,25.8,25.85,25.79,25.84,270694 +MSFT,2009-09-30 09:32,30,25.84,25.85,25.78,25.79,213708 +MSFT,2009-09-30 09:33,30,25.79,25.83,25.78,25.81,325680 +MSFT,2009-09-30 09:34,30,25.8,25.81,25.78,25.78,185343 +MSFT,2009-09-30 09:35,30,25.78,25.79,25.75,25.79,230259 +MSFT,2009-09-30 09:36,30,25.77,25.77,25.76,25.76,1483 +MSFT,2009-09-30 09:37,30,25.75,25.78,25.75,25.77,100990 +MSFT,2009-09-30 09:38,30,25.77,25.8,25.76,25.8,119213 +MSFT,2009-09-30 09:39,30,25.81,25.84,25.8,25.84,101951 +MSFT,2009-09-30 09:40,30,25.84,25.84,25.83,25.83,58028 +MSFT,2009-09-30 09:41,30,25.82,25.88,25.82,25.86,248224 +MSFT,2009-09-30 09:42,30,25.71,25.71,25.71,25.71,500 +MSFT,2009-09-30 09:43,30,25.69,25.69,25.68,25.68,11210 +MSFT,2009-09-30 09:44,30,25.61,25.61,25.61,25.61,400 +MSFT,2009-09-30 09:45,30,25.58,25.58,25.57,25.57,6600 +MSFT,2009-09-30 09:46,30,25.61,25.61,25.61,25.61,1400 +MSFT,2009-09-30 09:47,30,25.61,25.63,25.58,25.58,375226 +MSFT,2009-09-30 09:48,30,25.58,25.58,25.58,25.58,1000 +MSFT,2009-09-30 09:49,30,25.57,25.57,25.57,25.57,400 +MSFT,2009-09-30 09:50,30,25.57,25.61,25.57,25.57,483159 +MSFT,2009-09-30 09:51,30,25.57,25.59,25.5,25.5,759781 +MSFT,2009-09-30 09:52,30,25.51,25.53,25.51,25.52,24800 +MSFT,2009-09-30 09:53,30,25.51,25.56,25.5,25.52,496945 +MSFT,2009-09-30 09:54,30,25.52,25.57,25.52,25.56,367588 +MSFT,2009-09-30 09:55,30,25.5,25.5,25.5,25.5,3650 +MSFT,2009-09-30 09:56,30,25.5,25.5,25.5,25.5,21302 +MSFT,2009-09-30 09:57,30,25.4,25.4,25.4,25.4,20361 +MSFT,2009-09-30 09:58,30,25.41,25.46,25.39,25.42,646981 +MSFT,2009-09-30 09:59,30,25.42,25.46,25.41,25.46,388450 +MSFT,2009-09-30 10:00,30,25.45,25.49,25.43,25.49,638271 +MSFT,2009-09-30 10:01,30,25.49,25.52,25.48,25.5,659390 +MSFT,2009-09-30 10:02,30,25.5,25.53,25.5,25.5,450203 +MSFT,2009-09-30 10:03,30,25.5,25.53,25.49,25.52,650914 +MSFT,2009-09-30 10:04,30,25.52,25.56,25.52,25.54,382647 +MSFT,2009-09-30 10:05,30,25.54,25.56,25.53,25.53,253492 +MSFT,2009-09-30 10:06,30,25.53,25.53,25.53,25.53,1732 +MSFT,2009-09-30 10:07,30,25.52,25.54,25.52,25.52,143214 +MSFT,2009-09-30 10:08,30,25.52,25.53,25.52,25.53,1000 +MSFT,2009-09-30 10:09,30,25.52,25.53,25.49,25.5,394831 +MSFT,2009-09-30 10:10,30,25.5,25.53,25.5,25.52,170659 +MSFT,2009-09-30 10:11,30,25.52,25.53,25.5,25.52,128099 +MSFT,2009-09-30 10:12,30,25.53,25.54,25.5,25.5,156832 +MSFT,2009-09-30 10:13,30,25.5,25.53,25.5,25.52,235716 +MSFT,2009-09-30 10:14,30,25.52,25.55,25.51,25.53,197350 +MSFT,2009-09-30 10:15,30,25.53,25.53,25.52,25.52,80298 +MSFT,2009-09-30 10:16,30,25.5,25.51,25.49,25.51,10869 +MSFT,2009-09-30 10:17,30,25.51,25.53,25.49,25.53,186946 +MSFT,2009-09-30 10:18,30,25.53,25.56,25.52,25.55,142454 +MSFT,2009-09-30 10:19,30,25.55,25.57,25.55,25.57,103722 +MSFT,2009-09-30 10:20,30,25.56,25.57,25.52,25.52,255198 +MSFT,2009-09-30 10:21,30,25.52,25.53,25.51,25.52,120128 +MSFT,2009-09-30 10:22,30,25.52,25.52,25.49,25.5,461526 +MSFT,2009-09-30 10:23,30,25.5,25.5,25.48,25.49,556869 +MSFT,2009-09-30 10:24,30,25.5,25.5,25.49,25.5,506082 +MSFT,2009-09-30 10:25,30,25.49,25.5,25.48,25.5,540111 +MSFT,2009-09-30 10:26,30,25.5,25.51,25.48,25.49,930538 +MSFT,2009-09-30 10:27,30,25.5,25.5,25.47,25.48,806288 +MSFT,2009-09-30 10:28,30,25.48,25.5,25.47,25.49,385886 +MSFT,2009-09-30 10:29,30,25.5,25.5,25.48,25.48,127943 +MSFT,2009-09-30 10:30,30,25.49,25.49,25.49,25.49,400 +MSFT,2009-09-30 10:31,30,25.48,25.49,25.48,25.48,250400 +MSFT,2009-09-30 10:32,30,25.48,25.5,25.47,25.49,122515 +MSFT,2009-09-30 10:33,30,25.49,25.5,25.49,25.5,234674 +MSFT,2009-09-30 10:34,30,25.49,25.5,25.49,25.49,642266 +MSFT,2009-09-30 10:35,30,25.5,25.5,25.49,25.49,52290 +MSFT,2009-09-30 10:36,30,25.49,25.54,25.49,25.54,679808 +MSFT,2009-09-30 10:37,30,25.54,25.56,25.52,25.54,278590 +MSFT,2009-09-30 10:38,30,25.54,25.55,25.51,25.51,502793 +MSFT,2009-09-30 10:39,30,25.52,25.56,25.51,25.56,208186 +MSFT,2009-09-30 10:40,30,25.56,25.56,25.53,25.54,170841 +MSFT,2009-09-30 10:41,30,25.53,25.55,25.52,25.53,182293 +MSFT,2009-09-30 10:42,30,25.52,25.55,25.51,25.52,411320 +MSFT,2009-09-30 10:43,30,25.53,25.53,25.5,25.51,111969 +MSFT,2009-09-30 10:44,30,25.51,25.52,25.51,25.52,37826 +MSFT,2009-09-30 10:45,30,25.52,25.53,25.51,25.53,76552 +MSFT,2009-09-30 10:46,30,25.53,25.53,25.52,25.53,179400 +MSFT,2009-09-30 10:47,30,25.52,25.55,25.52,25.55,146103 +MSFT,2009-09-30 10:48,30,25.54,25.55,25.54,25.54,1554286 +MSFT,2009-09-30 10:49,30,25.54,25.54,25.53,25.53,157203 +MSFT,2009-09-30 10:50,30,25.54,25.56,25.53,25.56,247228 +MSFT,2009-09-30 10:51,30,25.56,25.57,25.54,25.55,185983 +MSFT,2009-09-30 10:52,30,25.55,25.55,25.54,25.55,35426 +MSFT,2009-09-30 10:53,30,25.54,25.55,25.52,25.52,132607 +MSFT,2009-09-30 10:54,30,25.53,25.54,25.52,25.54,86394 +MSFT,2009-09-30 10:55,30,25.54,25.55,25.52,25.52,157722 +MSFT,2009-09-30 10:56,30,25.52,25.53,25.5,25.52,78601 +MSFT,2009-09-30 10:57,30,25.5,25.51,25.49,25.5,242554 +MSFT,2009-09-30 10:58,30,25.5,25.51,25.48,25.48,219579 +MSFT,2009-09-30 10:59,30,25.48,25.49,25.48,25.49,73762 +MSFT,2009-09-30 11:00,30,25.48,25.49,25.47,25.49,103686 +MSFT,2009-09-30 11:01,30,25.51,25.51,25.51,25.51,1600 +MSFT,2009-09-30 11:02,30,25.51,25.53,25.51,25.52,46036 +MSFT,2009-09-30 11:03,30,25.52,25.53,25.52,25.53,40284 +MSFT,2009-09-30 11:04,30,25.53,25.54,25.52,25.53,173259 +MSFT,2009-09-30 11:05,30,25.53,25.55,25.53,25.55,152310 +MSFT,2009-09-30 11:06,30,25.55,25.55,25.53,25.55,232076 +MSFT,2009-09-30 11:07,30,25.54,25.56,25.54,25.56,291770 +MSFT,2009-09-30 11:08,30,25.55,25.56,25.54,25.55,171538 +MSFT,2009-09-30 11:09,30,25.54,25.55,25.52,25.52,111834 +MSFT,2009-09-30 11:10,30,25.52,25.52,25.51,25.51,58804 +MSFT,2009-09-30 11:11,30,25.51,25.53,25.51,25.53,110770 +MSFT,2009-09-30 11:12,30,25.52,25.53,25.52,25.53,22418 +MSFT,2009-09-30 11:13,30,25.53,25.55,25.52,25.52,176290 +MSFT,2009-09-30 11:14,30,25.52,25.53,25.49,25.5,351109 +MSFT,2009-09-30 11:15,30,25.5,25.51,25.49,25.51,201608 +MSFT,2009-09-30 11:16,30,25.5,25.51,25.5,25.51,74574 +MSFT,2009-09-30 11:17,30,25.51,25.54,25.51,25.54,99148 +MSFT,2009-09-30 11:18,30,25.54,25.56,25.53,25.54,81467 +MSFT,2009-09-30 11:19,30,25.55,25.56,25.54,25.56,305848 +MSFT,2009-09-30 11:20,30,25.56,25.56,25.54,25.55,57354 +MSFT,2009-09-30 11:21,30,25.54,25.55,25.54,25.54,87758 +MSFT,2009-09-30 11:22,30,25.54,25.55,25.54,25.55,22288 +MSFT,2009-09-30 11:23,30,25.55,25.55,25.54,25.54,224647 +MSFT,2009-09-30 11:24,30,25.54,25.55,25.54,25.54,20828 +MSFT,2009-09-30 11:25,30,25.55,25.55,25.54,25.55,109847 +MSFT,2009-09-30 11:26,30,25.54,25.57,25.54,25.56,516284 +MSFT,2009-09-30 11:27,30,25.56,25.57,25.56,25.57,58168 +MSFT,2009-09-30 11:28,30,25.57,25.57,25.56,25.56,128478 +MSFT,2009-09-30 11:29,30,25.56,25.56,25.56,25.56,1400 +MSFT,2009-09-30 11:30,30,25.56,25.57,25.54,25.55,185679 +MSFT,2009-09-30 11:31,30,25.54,25.55,25.54,25.54,115900 +MSFT,2009-09-30 11:32,30,25.54,25.59,25.54,25.59,301638 +MSFT,2009-09-30 11:33,30,25.59,25.59,25.57,25.57,164558 +MSFT,2009-09-30 11:34,30,25.57,25.58,25.57,25.57,100294 +MSFT,2009-09-30 11:35,30,25.56,25.57,25.56,25.56,5000 +MSFT,2009-09-30 11:36,30,25.57,25.57,25.55,25.56,47054 +MSFT,2009-09-30 11:37,30,25.55,25.57,25.55,25.57,176606 +MSFT,2009-09-30 11:38,30,25.56,25.57,25.55,25.55,89226 +MSFT,2009-09-30 11:39,30,25.54,25.55,25.54,25.55,64660 +MSFT,2009-09-30 11:40,30,25.54,25.55,25.51,25.51,176022 +MSFT,2009-09-30 11:41,30,25.52,25.52,25.51,25.52,54024 +MSFT,2009-09-30 11:42,30,25.51,25.52,25.5,25.51,48145 +MSFT,2009-09-30 11:43,30,25.51,25.51,25.51,25.51,2400 +MSFT,2009-09-30 11:44,30,25.51,25.52,25.5,25.52,354386 +MSFT,2009-09-30 11:45,30,25.52,25.52,25.51,25.52,8058 +MSFT,2009-09-30 11:46,30,25.51,25.53,25.51,25.53,81690 +MSFT,2009-09-30 11:47,30,25.52,25.53,25.51,25.52,108879 +MSFT,2009-09-30 11:48,30,25.51,25.53,25.51,25.53,46442 +MSFT,2009-09-30 11:49,30,25.53,25.54,25.52,25.54,82406 +MSFT,2009-09-30 11:50,30,25.54,25.55,25.53,25.54,83185 +MSFT,2009-09-30 11:51,30,25.55,25.56,25.53,25.53,181496 +MSFT,2009-09-30 11:52,30,25.53,25.54,25.53,25.53,26956 +MSFT,2009-09-30 11:53,30,25.54,25.54,25.53,25.54,50264 +MSFT,2009-09-30 11:54,30,25.54,25.55,25.54,25.54,17253 +MSFT,2009-09-30 11:55,30,25.55,25.57,25.54,25.57,46106 +MSFT,2009-09-30 11:56,30,25.56,25.59,25.56,25.58,91181 +MSFT,2009-09-30 11:57,30,25.58,25.6,25.58,25.6,91311 +MSFT,2009-09-30 11:58,30,25.59,25.61,25.58,25.58,147022 +MSFT,2009-09-30 11:59,30,25.58,25.58,25.57,25.57,78140 +MSFT,2009-09-30 12:00,30,25.57,25.59,25.56,25.58,284380 +MSFT,2009-09-30 12:01,30,25.59,25.62,25.58,25.61,108195 +MSFT,2009-09-30 12:02,30,25.62,25.63,25.61,25.63,286765 +MSFT,2009-09-30 12:03,30,25.62,25.63,25.62,25.62,37820 +MSFT,2009-09-30 12:04,30,25.63,25.65,25.62,25.64,86180 +MSFT,2009-09-30 12:05,30,25.64,25.65,25.62,25.62,242666 +MSFT,2009-09-30 12:06,30,25.62,25.63,25.62,25.62,17200 +MSFT,2009-09-30 12:07,30,25.63,25.64,25.61,25.64,159734 +MSFT,2009-09-30 12:08,30,25.64,25.66,25.62,25.62,272911 +MSFT,2009-09-30 12:09,30,25.62,25.64,25.61,25.64,158218 +MSFT,2009-09-30 12:10,30,25.63,25.65,25.63,25.63,119580 +MSFT,2009-09-30 12:11,30,25.64,25.66,25.63,25.66,102195 +MSFT,2009-09-30 12:12,30,25.65,25.66,25.65,25.65,26600 +MSFT,2009-09-30 12:13,30,25.65,25.66,25.65,25.66,42564 +MSFT,2009-09-30 12:14,30,25.65,25.66,25.65,25.66,27444 +MSFT,2009-09-30 12:15,30,25.66,25.66,25.65,25.66,137148 +MSFT,2009-09-30 12:16,30,25.66,25.69,25.65,25.69,195778 +MSFT,2009-09-30 12:17,30,25.69,25.69,25.67,25.68,257263 +MSFT,2009-09-30 12:18,30,25.68,25.69,25.68,25.68,218016 +MSFT,2009-09-30 12:19,30,25.68,25.69,25.68,25.68,15640 +MSFT,2009-09-30 12:20,30,25.68,25.69,25.68,25.68,25784 +MSFT,2009-09-30 12:21,30,25.69,25.69,25.67,25.69,142831 +MSFT,2009-09-30 12:22,30,25.69,25.69,25.67,25.68,131625 +MSFT,2009-09-30 12:23,30,25.67,25.68,25.67,25.68,44500 +MSFT,2009-09-30 12:24,30,25.69,25.69,25.68,25.68,19200 +MSFT,2009-09-30 12:25,30,25.68,25.73,25.68,25.73,190862 +MSFT,2009-09-30 12:26,30,25.72,25.74,25.72,25.74,140974 +MSFT,2009-09-30 12:27,30,25.74,25.74,25.69,25.69,207388 +MSFT,2009-09-30 12:28,30,25.69,25.73,25.69,25.72,153614 +MSFT,2009-09-30 12:29,30,25.72,25.72,25.7,25.71,265212 +MSFT,2009-09-30 12:30,30,25.72,25.74,25.71,25.74,231345 +MSFT,2009-09-30 12:31,30,25.73,25.74,25.73,25.74,50256 +MSFT,2009-09-30 12:32,30,25.74,25.74,25.73,25.74,30434 +MSFT,2009-09-30 12:33,30,25.74,25.75,25.73,25.74,189177 +MSFT,2009-09-30 12:34,30,25.74,25.77,25.74,25.77,328101 +MSFT,2009-09-30 12:35,30,25.76,25.77,25.75,25.76,100678 +MSFT,2009-09-30 12:36,30,25.77,25.77,25.76,25.76,14780 +MSFT,2009-09-30 12:37,30,25.76,25.78,25.76,25.77,151570 +MSFT,2009-09-30 12:38,30,25.76,25.79,25.76,25.78,134795 +MSFT,2009-09-30 12:39,30,25.77,25.78,25.76,25.76,41318 +MSFT,2009-09-30 12:40,30,25.77,25.77,25.76,25.77,67512 +MSFT,2009-09-30 12:41,30,25.76,25.79,25.76,25.79,195272 +MSFT,2009-09-30 12:42,30,25.78,25.78,25.77,25.78,62042 +MSFT,2009-09-30 12:43,30,25.78,25.8,25.78,25.78,221091 +MSFT,2009-09-30 12:44,30,25.78,25.78,25.76,25.77,178114 +MSFT,2009-09-30 12:45,30,25.77,25.78,25.77,25.78,59510 +MSFT,2009-09-30 12:46,30,25.78,25.8,25.77,25.79,281234 +MSFT,2009-09-30 12:47,30,25.79,25.81,25.79,25.8,187388 +MSFT,2009-09-30 12:48,30,25.81,25.84,25.81,25.84,243596 +MSFT,2009-09-30 12:49,30,25.84,25.84,25.82,25.82,149649 +MSFT,2009-09-30 12:50,30,25.82,25.85,25.81,25.85,123366 +MSFT,2009-09-30 12:51,30,25.84,25.86,25.84,25.85,72706 +MSFT,2009-09-30 12:52,30,25.85,25.88,25.85,25.87,289221 +MSFT,2009-09-30 12:53,30,25.88,25.88,25.85,25.85,183494 +MSFT,2009-09-30 12:54,30,25.85,25.86,25.84,25.85,46742 +MSFT,2009-09-30 12:55,30,25.88,25.88,25.88,25.88,950 +MSFT,2009-09-30 12:56,30,25.89,25.91,25.88,25.9,408042 +MSFT,2009-09-30 12:57,30,25.9,25.93,25.89,25.9,387327 +MSFT,2009-09-30 12:58,30,25.89,25.9,25.88,25.9,666630 +MSFT,2009-09-30 12:59,30,25.9,25.9,25.85,25.88,773433 +MSFT,2009-09-30 13:00,30,25.88,25.95,25.88,25.93,553291 +MSFT,2009-09-30 13:01,30,25.94,25.97,25.9,25.96,1256932 +MSFT,2009-09-30 13:02,30,25.96,25.96,25.93,25.94,316216 +MSFT,2009-09-30 13:03,30,25.94,25.97,25.93,25.96,263006 +MSFT,2009-09-30 13:04,30,25.97,25.97,25.92,25.94,653431 +MSFT,2009-09-30 13:05,30,25.95,25.98,25.94,25.97,438851 +MSFT,2009-09-30 13:06,30,25.98,25.99,25.97,25.98,183318 +MSFT,2009-09-30 13:07,30,25.98,25.98,25.95,25.98,616398 +MSFT,2009-09-30 13:08,30,25.97,25.98,25.93,25.93,171376 +MSFT,2009-09-30 13:09,30,25.93,25.96,25.93,25.96,109935 +MSFT,2009-09-30 13:10,30,25.95,25.95,25.94,25.94,48932 +MSFT,2009-09-30 13:11,30,25.95,25.96,25.94,25.96,106755 +MSFT,2009-09-30 13:12,30,25.96,25.96,25.94,25.95,209668 +MSFT,2009-09-30 13:13,30,25.94,25.97,25.94,25.96,167343 +MSFT,2009-09-30 13:14,30,25.96,25.97,25.94,25.95,210338 +MSFT,2009-09-30 13:15,30,25.95,25.97,25.94,25.97,114146 +MSFT,2009-09-30 13:16,30,25.96,25.97,25.95,25.96,42324 +MSFT,2009-09-30 13:17,30,25.95,25.97,25.93,25.93,202994 +MSFT,2009-09-30 13:18,30,25.93,25.93,25.92,25.92,127618 +MSFT,2009-09-30 13:19,30,25.92,25.94,25.92,25.93,99638 +MSFT,2009-09-30 13:20,30,25.94,25.96,25.93,25.94,231564 +MSFT,2009-09-30 13:21,30,25.95,25.97,25.94,25.96,118056 +MSFT,2009-09-30 13:22,30,25.97,25.97,25.95,25.96,144887 +MSFT,2009-09-30 13:23,30,25.96,25.97,25.95,25.97,198526 +MSFT,2009-09-30 13:24,30,25.97,25.97,25.96,25.96,11848 +MSFT,2009-09-30 13:25,30,25.96,25.97,25.96,25.96,19782 +MSFT,2009-09-30 13:26,30,25.96,25.97,25.96,25.97,51968 +MSFT,2009-09-30 13:27,30,25.96,25.97,25.96,25.97,122873 +MSFT,2009-09-30 13:28,30,25.97,25.97,25.96,25.96,54378 +MSFT,2009-09-30 13:29,30,25.96,25.97,25.96,25.97,75896 +MSFT,2009-09-30 13:30,30,25.96,25.97,25.95,25.95,282242 +MSFT,2009-09-30 13:31,30,25.96,25.99,25.95,25.97,314608 +MSFT,2009-09-30 13:32,30,25.97,25.97,25.97,25.97,1300 +MSFT,2009-09-30 13:33,30,25.97,25.98,25.95,25.96,260198 +MSFT,2009-09-30 13:34,30,25.95,25.96,25.95,25.95,454640 +MSFT,2009-09-30 13:35,30,25.96,25.97,25.95,25.96,411840 +MSFT,2009-09-30 13:36,30,25.96,25.98,25.96,25.98,164791 +MSFT,2009-09-30 13:37,30,25.97,25.98,25.93,25.93,237033 +MSFT,2009-09-30 13:38,30,25.93,25.94,25.93,25.93,65786 +MSFT,2009-09-30 13:39,30,25.93,25.94,25.93,25.93,229536 +MSFT,2009-09-30 13:40,30,25.93,25.95,25.93,25.94,145350 +MSFT,2009-09-30 13:41,30,25.93,25.94,25.93,25.93,94008 +MSFT,2009-09-30 13:42,30,25.93,25.95,25.93,25.94,369968 +MSFT,2009-09-30 13:43,30,25.93,25.94,25.92,25.92,138663 +MSFT,2009-09-30 13:44,30,25.93,25.93,25.91,25.93,210670 +MSFT,2009-09-30 13:45,30,25.93,25.94,25.91,25.93,139642 +MSFT,2009-09-30 13:46,30,25.93,25.94,25.92,25.92,77316 +MSFT,2009-09-30 13:47,30,25.92,25.93,25.91,25.93,74798 +MSFT,2009-09-30 13:48,30,25.92,25.94,25.92,25.94,59468 +MSFT,2009-09-30 13:49,30,25.93,25.94,25.93,25.93,33470 +MSFT,2009-09-30 13:50,30,25.94,25.95,25.93,25.94,108307 +MSFT,2009-09-30 13:51,30,25.95,25.96,25.94,25.96,99654 +MSFT,2009-09-30 13:52,30,25.96,25.98,25.96,25.97,122350 +MSFT,2009-09-30 13:53,30,25.98,25.98,25.96,25.97,104712 +MSFT,2009-09-30 13:54,30,25.97,25.99,25.97,25.98,39967 +MSFT,2009-09-30 13:55,30,25.98,25.98,25.97,25.98,45502 +MSFT,2009-09-30 13:56,30,25.97,25.97,25.96,25.96,1800 +MSFT,2009-09-30 13:57,30,25.96,25.98,25.95,25.95,19315 +MSFT,2009-09-30 13:58,30,25.95,25.98,25.95,25.97,166397 +MSFT,2009-09-30 13:59,30,25.97,25.98,25.95,25.96,314720 +MSFT,2009-09-30 14:00,30,25.96,25.97,25.94,25.94,87995 +MSFT,2009-09-30 14:01,30,25.94,25.97,25.93,25.96,473270 +MSFT,2009-09-30 14:02,30,25.95,25.95,25.93,25.94,145364 +MSFT,2009-09-30 14:03,30,25.94,25.95,25.94,25.95,11744 +MSFT,2009-09-30 14:04,30,25.95,25.97,25.94,25.97,79498 +MSFT,2009-09-30 14:05,30,25.96,25.97,25.96,25.96,57770 +MSFT,2009-09-30 14:06,30,25.97,25.97,25.96,25.97,83438 +MSFT,2009-09-30 14:07,30,25.96,25.97,25.96,25.96,89652 +MSFT,2009-09-30 14:08,30,25.97,25.97,25.96,25.97,107784 +MSFT,2009-09-30 14:09,30,25.97,25.98,25.96,25.97,73322 +MSFT,2009-09-30 14:10,30,25.98,25.98,25.97,25.98,15570 +MSFT,2009-09-30 14:11,30,25.98,25.98,25.97,25.97,52268 +MSFT,2009-09-30 14:12,30,25.98,25.98,25.97,25.97,56416 +MSFT,2009-09-30 14:13,30,25.98,25.98,25.95,25.96,101476 +MSFT,2009-09-30 14:14,30,25.95,25.97,25.95,25.96,144700 +MSFT,2009-09-30 14:15,30,25.97,25.97,25.96,25.96,16648 +MSFT,2009-09-30 14:16,30,25.96,25.98,25.96,25.98,344862 +MSFT,2009-09-30 14:17,30,25.96,25.98,25.96,25.97,22304 +MSFT,2009-09-30 14:18,30,25.97,25.98,25.97,25.97,51648 +MSFT,2009-09-30 14:19,30,25.98,25.98,25.97,25.98,27380 +MSFT,2009-09-30 14:20,30,25.98,25.98,25.97,25.97,50324 +MSFT,2009-09-30 14:21,30,25.98,25.98,25.97,25.97,62716 +MSFT,2009-09-30 14:22,30,25.97,25.98,25.96,25.97,93542 +MSFT,2009-09-30 14:23,30,25.96,25.97,25.94,25.95,206462 +MSFT,2009-09-30 14:24,30,25.95,25.96,25.94,25.95,73931 +MSFT,2009-09-30 14:25,30,25.96,25.96,25.95,25.95,26252 +MSFT,2009-09-30 14:26,30,25.96,25.96,25.95,25.95,63538 +MSFT,2009-09-30 14:27,30,25.95,25.96,25.95,25.96,62121 +MSFT,2009-09-30 14:28,30,25.96,25.97,25.95,25.96,315466 +MSFT,2009-09-30 14:29,30,25.96,25.96,25.95,25.95,25428 +MSFT,2009-09-30 14:30,30,25.95,25.96,25.92,25.92,317670 +MSFT,2009-09-30 14:31,30,25.92,25.93,25.91,25.91,157440 +MSFT,2009-09-30 14:32,30,25.92,25.93,25.91,25.93,188346 +MSFT,2009-09-30 14:33,30,25.92,25.93,25.92,25.92,18564 +MSFT,2009-09-30 14:34,30,25.92,25.93,25.9,25.91,710183 +MSFT,2009-09-30 14:35,30,25.91,25.92,25.89,25.89,448074 +MSFT,2009-09-30 14:36,30,25.89,25.9,25.89,25.89,89726 +MSFT,2009-09-30 14:37,30,25.89,25.9,25.89,25.89,47400 +MSFT,2009-09-30 14:38,30,25.9,25.9,25.89,25.9,60601 +MSFT,2009-09-30 14:39,30,25.89,25.89,25.89,25.89,1000 +MSFT,2009-09-30 14:40,30,25.88,25.91,25.88,25.9,182313 +MSFT,2009-09-30 14:41,30,25.91,25.91,25.9,25.91,157287 +MSFT,2009-09-30 14:42,30,25.92,25.92,25.92,25.92,24000 +MSFT,2009-09-30 14:43,30,25.92,25.93,25.91,25.93,238719 +MSFT,2009-09-30 14:44,30,25.92,25.96,25.92,25.95,412619 +MSFT,2009-09-30 14:45,30,25.95,25.96,25.95,25.95,75662 +MSFT,2009-09-30 14:46,30,25.96,25.96,25.95,25.95,110842 +MSFT,2009-09-30 14:47,30,25.96,25.96,25.95,25.96,17810 +MSFT,2009-09-30 14:48,30,25.96,25.96,25.94,25.95,299574 +MSFT,2009-09-30 14:49,30,25.96,25.96,25.96,25.96,4800 +MSFT,2009-09-30 14:50,30,25.96,25.96,25.92,25.92,191719 +MSFT,2009-09-30 14:51,30,25.92,25.93,25.9,25.9,106747 +MSFT,2009-09-30 14:52,30,25.9,25.92,25.9,25.91,82330 +MSFT,2009-09-30 14:53,30,25.92,25.92,25.9,25.9,55447 +MSFT,2009-09-30 14:54,30,25.9,25.91,25.88,25.88,148590 +MSFT,2009-09-30 14:55,30,25.88,25.92,25.88,25.92,555580 +MSFT,2009-09-30 14:56,30,25.92,25.93,25.91,25.92,131218 +MSFT,2009-09-30 14:57,30,25.91,25.93,25.91,25.91,194501 +MSFT,2009-09-30 14:58,30,25.92,25.92,25.9,25.9,70906 +MSFT,2009-09-30 14:59,30,25.86,25.87,25.86,25.87,1100 +MSFT,2009-09-30 15:00,30,25.85,25.87,25.84,25.85,241247 +MSFT,2009-09-30 15:01,30,25.84,25.85,25.84,25.85,3730 +MSFT,2009-09-30 15:02,30,25.85,25.85,25.83,25.83,179205 +MSFT,2009-09-30 15:03,30,25.83,25.85,25.78,25.78,631699 +MSFT,2009-09-30 15:04,30,25.78,25.79,25.74,25.79,1001706 +MSFT,2009-09-30 15:05,30,25.79,25.81,25.77,25.81,210320 +MSFT,2009-09-30 15:06,30,25.81,25.81,25.75,25.75,252987 +MSFT,2009-09-30 15:07,30,25.75,25.79,25.75,25.77,227741 +MSFT,2009-09-30 15:08,30,25.77,25.78,25.75,25.78,306462 +MSFT,2009-09-30 15:09,30,25.77,25.79,25.75,25.77,252530 +MSFT,2009-09-30 15:10,30,25.78,25.79,25.78,25.79,95019 +MSFT,2009-09-30 15:11,30,25.78,25.79,25.75,25.76,157094 +MSFT,2009-09-30 15:12,30,25.76,25.77,25.71,25.74,264099 +MSFT,2009-09-30 15:13,30,25.73,25.74,25.73,25.74,11008 +MSFT,2009-09-30 15:14,30,25.74,25.75,25.73,25.73,108829 +MSFT,2009-09-30 15:15,30,25.73,25.74,25.73,25.73,65641 +MSFT,2009-09-30 15:16,30,25.74,25.74,25.69,25.72,252439 +MSFT,2009-09-30 15:17,30,25.72,25.76,25.71,25.76,244055 +MSFT,2009-09-30 15:18,30,25.76,25.79,25.75,25.78,186184 +MSFT,2009-09-30 15:19,30,25.78,25.79,25.77,25.77,126244 +MSFT,2009-09-30 15:20,30,25.78,25.79,25.77,25.79,112251 +MSFT,2009-09-30 15:21,30,25.78,25.79,25.75,25.76,200792 +MSFT,2009-09-30 15:22,30,25.76,25.77,25.74,25.75,199716 +MSFT,2009-09-30 15:23,30,25.75,25.75,25.74,25.75,179218 +MSFT,2009-09-30 15:24,30,25.75,25.75,25.7,25.7,889328 +MSFT,2009-09-30 15:25,30,25.7,25.71,25.7,25.7,233951 +MSFT,2009-09-30 15:26,30,25.7,25.74,25.7,25.73,1278888 +MSFT,2009-09-30 15:27,30,25.73,25.76,25.72,25.75,111175 +MSFT,2009-09-30 15:28,30,25.75,25.76,25.75,25.76,145458 +MSFT,2009-09-30 15:29,30,25.75,25.77,25.69,25.7,812009 +MSFT,2009-09-30 15:30,30,25.69,25.72,25.69,25.71,415379 +MSFT,2009-09-30 15:31,30,25.71,25.74,25.71,25.74,331918 +MSFT,2009-09-30 15:32,30,25.74,25.76,25.73,25.76,195614 +MSFT,2009-09-30 15:33,30,25.8,25.8,25.8,25.8,3200 +MSFT,2009-09-30 15:34,30,25.8,25.8,25.77,25.77,455953 +MSFT,2009-09-30 15:35,30,25.77,25.78,25.76,25.76,140724 +MSFT,2009-09-30 15:36,30,25.77,25.77,25.73,25.75,187993 +MSFT,2009-09-30 15:37,30,25.75,25.76,25.72,25.72,585535 +MSFT,2009-09-30 15:38,30,25.73,25.75,25.71,25.73,342140 +MSFT,2009-09-30 15:39,30,25.74,25.75,25.72,25.74,115986 +MSFT,2009-09-30 15:40,30,25.77,25.77,25.76,25.76,400 +MSFT,2009-09-30 15:41,30,25.77,25.77,25.77,25.77,1300 +MSFT,2009-09-30 15:42,30,25.76,25.78,25.76,25.77,155235 +MSFT,2009-09-30 15:43,30,25.74,25.75,25.73,25.73,21000 +MSFT,2009-09-30 15:44,30,25.73,25.77,25.72,25.76,311323 +MSFT,2009-09-30 15:45,30,25.75,25.76,25.75,25.75,20050 +MSFT,2009-09-30 15:46,30,25.76,25.76,25.7,25.71,764689 +MSFT,2009-09-30 15:47,30,25.7,25.75,25.69,25.74,497436 +MSFT,2009-09-30 15:48,30,25.74,25.78,25.74,25.77,295108 +MSFT,2009-09-30 15:49,30,25.78,25.78,25.75,25.76,249391 +MSFT,2009-09-30 15:50,30,25.8,25.81,25.8,25.81,4099 +MSFT,2009-09-30 15:51,30,25.81,25.83,25.79,25.79,587061 +MSFT,2009-09-30 15:52,30,25.79,25.81,25.78,25.79,606079 +MSFT,2009-09-30 15:53,30,25.76,25.76,25.76,25.76,2000 +MSFT,2009-09-30 15:54,30,25.76,25.78,25.76,25.77,198115 +MSFT,2009-09-30 15:55,30,25.77,25.77,25.75,25.76,714068 +MSFT,2009-09-30 15:56,30,25.77,25.78,25.76,25.76,761462 +MSFT,2009-09-30 15:57,30,25.76,25.8,25.76,25.8,651492 +MSFT,2009-09-30 15:58,30,25.74,25.75,25.74,25.74,2500 +MSFT,2009-09-30 15:59,30,25.71,25.81,25.7,25.81,653512 +MSFT,2009-09-30 16:00,30,25.81,25.9,25.77,25.89,276516 +MSFT,2009-10-01 09:30,1,25.39,25.4,25.39,25.4,9800 +MSFT,2009-10-01 09:31,1,25.4,25.41,25.37,25.38,835803 +MSFT,2009-10-01 09:32,1,25.38,25.4,25.36,25.36,1015464 +MSFT,2009-10-01 09:33,1,25.36,25.39,25.35,25.39,239733 +MSFT,2009-10-01 09:34,1,25.39,25.45,25.38,25.44,338444 +MSFT,2009-10-01 09:35,1,25.41,25.42,25.4,25.4,54421 +MSFT,2009-10-01 09:36,1,25.4,25.42,25.4,25.41,243586 +MSFT,2009-10-01 09:37,1,25.41,25.42,25.4,25.42,375926 +MSFT,2009-10-01 09:38,1,25.42,25.43,25.4,25.42,436912 +MSFT,2009-10-01 09:39,1,25.42,25.44,25.4,25.4,389910 +MSFT,2009-10-01 09:40,1,25.4,25.43,25.39,25.4,739382 +MSFT,2009-10-01 09:41,1,25.41,25.47,25.4,25.44,1099491 +MSFT,2009-10-01 09:42,1,25.43,25.43,25.38,25.39,743845 +MSFT,2009-10-01 09:43,1,25.39,25.41,25.37,25.4,542528 +MSFT,2009-10-01 09:44,1,25.4,25.41,25.4,25.41,912 +MSFT,2009-10-01 09:45,1,25.41,25.42,25.38,25.39,790196 +MSFT,2009-10-01 09:46,1,25.39,25.39,25.36,25.37,250271 +MSFT,2009-10-01 09:47,1,25.37,25.38,25.35,25.36,605281 +MSFT,2009-10-01 09:48,1,25.36,25.36,25.3,25.33,866897 +MSFT,2009-10-01 09:49,1,25.34,25.37,25.34,25.35,457209 +MSFT,2009-10-01 09:50,1,25.35,25.36,25.31,25.32,435349 +MSFT,2009-10-01 09:51,1,25.32,25.32,25.29,25.3,296077 +MSFT,2009-10-01 09:52,1,25.3,25.3,25.25,25.25,471468 +MSFT,2009-10-01 09:53,1,25.25,25.28,25.25,25.26,658450 +MSFT,2009-10-01 09:54,1,25.25,25.27,25.25,25.26,421248 +MSFT,2009-10-01 09:55,1,25.27,25.27,25.25,25.26,679306 +MSFT,2009-10-01 09:56,1,25.25,25.27,25.23,25.23,654167 +MSFT,2009-10-01 09:57,1,25.23,25.24,25.23,25.23,114883 +MSFT,2009-10-01 09:58,1,25.23,25.25,25.22,25.23,756259 +MSFT,2009-10-01 09:59,1,25.25,25.25,25.25,25.25,2300 +MSFT,2009-10-01 10:00,1,25.1,25.12,25.1,25.11,82923 +MSFT,2009-10-01 10:01,1,25.11,25.11,25.11,25.11,36740 +MSFT,2009-10-01 10:02,1,25.15,25.15,25.14,25.15,6300 +MSFT,2009-10-01 10:03,1,25.16,25.18,25.16,25.17,22321 +MSFT,2009-10-01 10:04,1,25.14,25.15,25.13,25.14,45916 +MSFT,2009-10-01 10:05,1,25.07,25.07,25.07,25.07,6530 +MSFT,2009-10-01 10:06,1,25.07,25.07,25.06,25.06,5400 +MSFT,2009-10-01 10:07,1,25.05,25.07,25.02,25.04,431937 +MSFT,2009-10-01 10:08,1,25.03,25.06,25.02,25.05,468729 +MSFT,2009-10-01 10:09,1,25.06,25.06,25.06,25.06,4000 +MSFT,2009-10-01 10:10,1,25.06,25.08,25.04,25.05,618793 +MSFT,2009-10-01 10:11,1,25.05,25.06,25.05,25.06,220636 +MSFT,2009-10-01 10:12,1,25.06,25.06,25.02,25.02,695653 +MSFT,2009-10-01 10:13,1,25.03,25.03,24.99,24.99,1362248 +MSFT,2009-10-01 10:14,1,24.97,24.97,24.97,24.97,7809 +MSFT,2009-10-01 10:15,1,24.97,24.98,24.95,24.96,826110 +MSFT,2009-10-01 10:16,1,24.97,24.97,24.95,24.95,228435 +MSFT,2009-10-01 10:17,1,24.96,24.96,24.91,24.92,587070 +MSFT,2009-10-01 10:18,1,24.91,24.93,24.89,24.9,1046824 +MSFT,2009-10-01 10:19,1,24.95,24.95,24.95,24.95,500 +MSFT,2009-10-01 10:20,1,24.94,24.98,24.93,24.97,342023 +MSFT,2009-10-01 10:21,1,24.95,24.98,24.95,24.98,304245 +MSFT,2009-10-01 10:22,1,24.98,24.98,24.94,24.95,426490 +MSFT,2009-10-01 10:23,1,24.95,25.02,24.95,25.02,460180 +MSFT,2009-10-01 10:24,1,25.02,25.04,25.01,25.03,251330 +MSFT,2009-10-01 10:25,1,25.04,25.04,25.01,25.02,417391 +MSFT,2009-10-01 10:26,1,25.03,25.07,25.02,25.06,463052 +MSFT,2009-10-01 10:27,1,25.06,25.08,25.04,25.05,392004 +MSFT,2009-10-01 10:28,1,25.04,25.05,25.04,25.05,136418 +MSFT,2009-10-01 10:29,1,25.05,25.06,25.04,25.05,355173 +MSFT,2009-10-01 10:30,1,25.05,25.05,25.02,25.02,378234 +MSFT,2009-10-01 10:31,1,25.03,25.07,25.02,25.06,183796 +MSFT,2009-10-01 10:32,1,25.06,25.08,25.04,25.04,315130 +MSFT,2009-10-01 10:33,1,25.04,25.07,25.04,25.05,128170 +MSFT,2009-10-01 10:34,1,25.07,25.07,25.05,25.06,494040 +MSFT,2009-10-01 10:35,1,25.07,25.08,25.06,25.06,344514 +MSFT,2009-10-01 10:36,1,25.06,25.12,25.06,25.09,479817 +MSFT,2009-10-01 10:37,1,25.1,25.1,25.07,25.09,219462 +MSFT,2009-10-01 10:38,1,25.09,25.1,25.07,25.07,213816 +MSFT,2009-10-01 10:39,1,25.07,25.09,25.05,25.05,293181 +MSFT,2009-10-01 10:40,1,25.06,25.09,25.05,25.09,136095 +MSFT,2009-10-01 10:41,1,25.08,25.11,25.08,25.09,253557 +MSFT,2009-10-01 10:42,1,25.08,25.1,25.07,25.07,190072 +MSFT,2009-10-01 10:43,1,25.07,25.1,25.07,25.09,411093 +MSFT,2009-10-01 10:44,1,25.09,25.1,25.07,25.08,159182 +MSFT,2009-10-01 10:45,1,25.09,25.09,25.08,25.08,70660 +MSFT,2009-10-01 10:46,1,25.08,25.09,25.05,25.05,399147 +MSFT,2009-10-01 10:47,1,25.06,25.07,25.04,25.04,320926 +MSFT,2009-10-01 10:48,1,25.05,25.06,25.04,25.04,245848 +MSFT,2009-10-01 10:49,1,25.04,25.05,25.04,25.04,283428 +MSFT,2009-10-01 10:50,1,25.04,25.06,25.04,25.04,343879 +MSFT,2009-10-01 10:51,1,25.05,25.08,25.04,25.07,282446 +MSFT,2009-10-01 10:52,1,25.08,25.08,25.07,25.07,148404 +MSFT,2009-10-01 10:53,1,25.07,25.08,25.06,25.06,211688 +MSFT,2009-10-01 10:54,1,25.06,25.07,25.05,25.05,90012 +MSFT,2009-10-01 10:55,1,25.05,25.09,25.05,25.09,248510 +MSFT,2009-10-01 10:56,1,25.09,25.09,25.06,25.07,189454 +MSFT,2009-10-01 10:57,1,25.07,25.07,25.05,25.05,578894 +MSFT,2009-10-01 10:58,1,25.05,25.06,25.05,25.06,264476 +MSFT,2009-10-01 10:59,1,25.06,25.07,25.03,25.06,634531 +MSFT,2009-10-01 11:00,1,25.05,25.06,25.02,25.04,489039 +MSFT,2009-10-01 11:01,1,25.04,25.05,25,25.01,881406 +MSFT,2009-10-01 11:02,1,25,25.02,24.98,25.02,494167 +MSFT,2009-10-01 11:03,1,25.02,25.02,25,25.01,172431 +MSFT,2009-10-01 11:04,1,25.01,25.03,25,25.01,225848 +MSFT,2009-10-01 11:05,1,25.02,25.02,25,25,184634 +MSFT,2009-10-01 11:06,1,25.01,25.02,24.98,25.01,318014 +MSFT,2009-10-01 11:07,1,24.97,24.98,24.95,24.96,27906 +MSFT,2009-10-01 11:08,1,24.96,24.97,24.95,24.97,263832 +MSFT,2009-10-01 11:09,1,24.96,24.97,24.93,24.94,485694 +MSFT,2009-10-01 11:10,1,24.94,24.95,24.92,24.92,474324 +MSFT,2009-10-01 11:11,1,24.93,24.95,24.92,24.94,264578 +MSFT,2009-10-01 11:12,1,24.94,24.95,24.93,24.93,427988 +MSFT,2009-10-01 11:13,1,24.93,24.97,24.93,24.97,480247 +MSFT,2009-10-01 11:14,1,24.97,24.97,24.95,24.96,146477 +MSFT,2009-10-01 11:15,1,24.97,24.97,24.96,24.96,137681 +MSFT,2009-10-01 11:16,1,24.96,25.01,24.95,25.01,350146 +MSFT,2009-10-01 11:17,1,25,25.02,25,25.02,309264 +MSFT,2009-10-01 11:18,1,25.01,25.03,25,25.02,763980 +MSFT,2009-10-01 11:19,1,25.02,25.03,24.97,24.99,392651 +MSFT,2009-10-01 11:20,1,24.98,25,24.98,25,101512 +MSFT,2009-10-01 11:21,1,25,25,24.99,24.99,169699 +MSFT,2009-10-01 11:22,1,25,25,24.99,24.99,165846 +MSFT,2009-10-01 11:23,1,25,25,24.95,24.96,446399 +MSFT,2009-10-01 11:24,1,24.96,24.98,24.95,24.97,191249 +MSFT,2009-10-01 11:25,1,24.97,24.98,24.97,24.97,174303 +MSFT,2009-10-01 11:26,1,24.98,24.98,24.93,24.93,424558 +MSFT,2009-10-01 11:27,1,24.94,24.95,24.93,24.95,271879 +MSFT,2009-10-01 11:28,1,24.94,24.97,24.94,24.94,282310 +MSFT,2009-10-01 11:29,1,24.95,24.95,24.93,24.95,296436 +MSFT,2009-10-01 11:30,1,24.95,24.96,24.93,24.96,143165 +MSFT,2009-10-01 11:31,1,24.95,24.95,24.93,24.93,447034 +MSFT,2009-10-01 11:32,1,24.94,24.94,24.93,24.93,298620 +MSFT,2009-10-01 11:33,1,24.94,24.94,24.93,24.93,389322 +MSFT,2009-10-01 11:34,1,24.94,24.94,24.93,24.93,150408 +MSFT,2009-10-01 11:35,1,24.93,24.94,24.93,24.93,117495 +MSFT,2009-10-01 11:36,1,24.93,24.94,24.93,24.93,72374 +MSFT,2009-10-01 11:37,1,24.93,24.94,24.92,24.94,361244 +MSFT,2009-10-01 11:38,1,24.94,24.97,24.93,24.97,346106 +MSFT,2009-10-01 11:39,1,24.97,24.97,24.94,24.94,253857 +MSFT,2009-10-01 11:40,1,24.96,24.97,24.95,24.95,7050 +MSFT,2009-10-01 11:41,1,24.97,24.97,24.97,24.97,700 +MSFT,2009-10-01 11:42,1,24.97,25,24.97,25,242449 +MSFT,2009-10-01 11:43,1,24.99,25,24.99,25,173478 +MSFT,2009-10-01 11:44,1,24.99,25.01,24.99,25,255802 +MSFT,2009-10-01 11:45,1,25,25.01,25,25,106404 +MSFT,2009-10-01 11:46,1,25,25.01,24.98,24.99,230857 +MSFT,2009-10-01 11:47,1,24.98,25,24.96,24.97,275235 +MSFT,2009-10-01 11:48,1,24.97,24.98,24.97,24.97,57786 +MSFT,2009-10-01 11:49,1,24.97,24.98,24.97,24.97,201820 +MSFT,2009-10-01 11:50,1,24.97,24.98,24.97,24.98,159046 +MSFT,2009-10-01 11:51,1,24.97,24.98,24.97,24.97,264596 +MSFT,2009-10-01 11:52,1,24.97,24.98,24.97,24.97,96862 +MSFT,2009-10-01 11:53,1,24.97,24.98,24.97,24.98,89824 +MSFT,2009-10-01 11:54,1,24.97,24.98,24.97,24.97,123293 +MSFT,2009-10-01 11:55,1,24.97,24.98,24.97,24.97,292600 +MSFT,2009-10-01 11:56,1,24.97,24.98,24.96,24.98,131030 +MSFT,2009-10-01 11:57,1,24.96,24.97,24.93,24.93,368670 +MSFT,2009-10-01 11:58,1,24.93,24.96,24.93,24.94,89940 +MSFT,2009-10-01 11:59,1,24.95,24.96,24.94,24.95,63030 +MSFT,2009-10-01 12:00,1,24.95,24.97,24.95,24.96,359988 +MSFT,2009-10-01 12:01,1,24.97,24.98,24.95,24.96,287935 +MSFT,2009-10-01 12:02,1,24.96,24.97,24.95,24.95,184824 +MSFT,2009-10-01 12:03,1,24.95,24.96,24.94,24.95,194190 +MSFT,2009-10-01 12:04,1,24.95,24.98,24.95,24.97,626701 +MSFT,2009-10-01 12:05,1,24.97,24.97,24.94,24.94,11700 +MSFT,2009-10-01 12:06,1,24.94,24.97,24.94,24.95,93830 +MSFT,2009-10-01 12:07,1,24.95,24.96,24.95,24.96,59342 +MSFT,2009-10-01 12:08,1,24.96,24.97,24.95,24.97,130942 +MSFT,2009-10-01 12:09,1,24.96,24.97,24.96,24.97,81709 +MSFT,2009-10-01 12:10,1,24.97,24.99,24.96,24.98,378657 +MSFT,2009-10-01 12:11,1,24.99,24.99,24.97,24.97,299408 +MSFT,2009-10-01 12:12,1,24.97,24.98,24.97,24.97,46230 +MSFT,2009-10-01 12:13,1,24.98,24.98,24.97,24.98,19906 +MSFT,2009-10-01 12:14,1,24.97,25.05,24.95,24.95,171314 +MSFT,2009-10-01 12:15,1,24.95,24.96,24.95,24.95,59392 +MSFT,2009-10-01 12:16,1,24.95,24.97,24.95,24.95,312805 +MSFT,2009-10-01 12:17,1,24.95,24.96,24.95,24.95,34962 +MSFT,2009-10-01 12:18,1,24.95,24.96,24.95,24.96,192530 +MSFT,2009-10-01 12:19,1,24.95,24.96,24.95,24.95,58016 +MSFT,2009-10-01 12:20,1,24.95,24.96,24.95,24.96,41162 +MSFT,2009-10-01 12:21,1,24.96,24.97,24.95,24.96,253870 +MSFT,2009-10-01 12:22,1,24.97,24.97,24.96,24.96,219147 +MSFT,2009-10-01 12:23,1,24.96,24.97,24.96,24.96,220438 +MSFT,2009-10-01 12:24,1,24.96,24.96,24.96,24.96,500 +MSFT,2009-10-01 12:25,1,24.96,24.97,24.95,24.95,297139 +MSFT,2009-10-01 12:26,1,24.96,24.96,24.95,24.95,122748 +MSFT,2009-10-01 12:27,1,24.96,24.96,24.95,24.95,47799 +MSFT,2009-10-01 12:28,1,24.95,24.96,24.95,24.96,118439 +MSFT,2009-10-01 12:29,1,24.96,24.96,24.95,24.95,126266 +MSFT,2009-10-01 12:30,1,24.95,24.96,24.95,24.95,43516 +MSFT,2009-10-01 12:31,1,24.95,24.96,24.95,24.96,47836 +MSFT,2009-10-01 12:32,1,24.95,24.96,24.95,24.95,87583 +MSFT,2009-10-01 12:33,1,24.95,24.96,24.95,24.96,189028 +MSFT,2009-10-01 12:34,1,24.95,24.96,24.95,24.95,62548 +MSFT,2009-10-01 12:35,1,24.96,24.96,24.95,24.96,70960 +MSFT,2009-10-01 12:36,1,24.95,24.96,24.95,24.96,94768 +MSFT,2009-10-01 12:37,1,24.95,24.96,24.95,24.96,39638 +MSFT,2009-10-01 12:38,1,24.95,24.96,24.95,24.95,118888 +MSFT,2009-10-01 12:39,1,24.96,24.96,24.95,24.95,26170 +MSFT,2009-10-01 12:40,1,24.95,24.96,24.95,24.95,102674 +MSFT,2009-10-01 12:41,1,24.95,24.96,24.95,24.96,54034 +MSFT,2009-10-01 12:42,1,24.96,24.96,24.95,24.95,41940 +MSFT,2009-10-01 12:43,1,24.95,24.96,24.95,24.95,93930 +MSFT,2009-10-01 12:44,1,24.95,24.96,24.93,24.94,463821 +MSFT,2009-10-01 12:45,1,24.93,24.94,24.92,24.92,605033 +MSFT,2009-10-01 12:46,1,24.93,24.93,24.91,24.91,370556 +MSFT,2009-10-01 12:47,1,24.91,24.92,24.9,24.91,400246 +MSFT,2009-10-01 12:48,1,24.91,24.91,24.9,24.9,36892 +MSFT,2009-10-01 12:49,1,24.9,24.91,24.9,24.91,136028 +MSFT,2009-10-01 12:50,1,24.91,24.91,24.9,24.91,114776 +MSFT,2009-10-01 12:51,1,24.9,24.91,24.9,24.91,14616 +MSFT,2009-10-01 12:52,1,24.91,24.91,24.9,24.9,75089 +MSFT,2009-10-01 12:53,1,24.9,24.91,24.9,24.9,203928 +MSFT,2009-10-01 12:54,1,24.9,24.92,24.9,24.92,236542 +MSFT,2009-10-01 12:55,1,24.92,24.92,24.9,24.91,404640 +MSFT,2009-10-01 12:56,1,24.91,24.91,24.9,24.9,61976 +MSFT,2009-10-01 12:57,1,24.91,24.91,24.9,24.9,121181 +MSFT,2009-10-01 12:58,1,24.9,24.91,24.9,24.91,42864 +MSFT,2009-10-01 12:59,1,24.91,24.91,24.9,24.91,210963 +MSFT,2009-10-01 13:00,1,24.9,24.91,24.9,24.9,35250 +MSFT,2009-10-01 13:01,1,24.9,24.91,24.9,24.9,53034 +MSFT,2009-10-01 13:02,1,24.91,24.91,24.9,24.9,201696 +MSFT,2009-10-01 13:03,1,24.91,24.91,24.88,24.89,516731 +MSFT,2009-10-01 13:04,1,24.89,24.89,24.87,24.89,59724 +MSFT,2009-10-01 13:05,1,24.89,24.89,24.86,24.86,350128 +MSFT,2009-10-01 13:06,1,24.86,24.87,24.86,24.87,472842 +MSFT,2009-10-01 13:07,1,24.87,24.87,24.86,24.86,134068 +MSFT,2009-10-01 13:08,1,24.86,24.86,24.86,24.86,400 +MSFT,2009-10-01 13:09,1,24.86,24.86,24.85,24.85,26605 +MSFT,2009-10-01 13:10,1,24.85,24.86,24.83,24.84,340134 +MSFT,2009-10-01 13:11,1,24.84,24.85,24.84,24.85,155008 +MSFT,2009-10-01 13:12,1,24.85,24.85,24.84,24.84,125184 +MSFT,2009-10-01 13:13,1,24.85,24.85,24.84,24.84,25280 +MSFT,2009-10-01 13:14,1,24.85,24.85,24.84,24.85,231194 +MSFT,2009-10-01 13:15,1,24.84,24.85,24.83,24.84,232770 +MSFT,2009-10-01 13:16,1,24.84,24.84,24.83,24.83,28882 +MSFT,2009-10-01 13:17,1,24.84,24.84,24.83,24.83,42352 +MSFT,2009-10-01 13:18,1,24.84,24.84,24.82,24.82,228771 +MSFT,2009-10-01 13:19,1,24.82,24.83,24.81,24.81,460958 +MSFT,2009-10-01 13:20,1,24.81,24.82,24.8,24.82,476186 +MSFT,2009-10-01 13:21,1,24.82,24.83,24.81,24.82,250547 +MSFT,2009-10-01 13:22,1,24.83,24.83,24.8,24.83,393144 +MSFT,2009-10-01 13:23,1,24.81,24.83,24.81,24.82,76162 +MSFT,2009-10-01 13:24,1,24.82,24.82,24.8,24.81,214032 +MSFT,2009-10-01 13:25,1,24.81,24.81,24.8,24.8,32202 +MSFT,2009-10-01 13:26,1,24.8,24.81,24.8,24.81,101948 +MSFT,2009-10-01 13:27,1,24.8,24.81,24.8,24.8,258919 +MSFT,2009-10-01 13:28,1,24.8,24.81,24.8,24.81,270242 +MSFT,2009-10-01 13:29,1,24.81,24.84,24.81,24.83,283710 +MSFT,2009-10-01 13:30,1,24.84,24.87,24.83,24.87,290068 +MSFT,2009-10-01 13:31,1,24.86,24.87,24.86,24.86,79232 +MSFT,2009-10-01 13:32,1,24.87,24.87,24.86,24.86,174156 +MSFT,2009-10-01 13:33,1,24.86,24.87,24.85,24.85,213781 +MSFT,2009-10-01 13:34,1,24.85,24.86,24.84,24.84,230650 +MSFT,2009-10-01 13:35,1,24.85,24.88,24.85,24.87,348810 +MSFT,2009-10-01 13:36,1,24.86,24.88,24.86,24.88,95470 +MSFT,2009-10-01 13:37,1,24.88,24.88,24.87,24.88,25828 +MSFT,2009-10-01 13:38,1,24.87,24.89,24.87,24.89,270750 +MSFT,2009-10-01 13:39,1,24.88,24.89,24.87,24.88,74712 +MSFT,2009-10-01 13:40,1,24.88,24.88,24.87,24.87,49049 +MSFT,2009-10-01 13:41,1,24.89,24.89,24.89,24.89,400 +MSFT,2009-10-01 13:42,1,24.89,24.92,24.89,24.92,156848 +MSFT,2009-10-01 13:43,1,24.92,24.94,24.91,24.93,310173 +MSFT,2009-10-01 13:44,1,24.94,24.94,24.92,24.92,180238 +MSFT,2009-10-01 13:45,1,24.92,24.93,24.89,24.91,307604 +MSFT,2009-10-01 13:46,1,24.9,24.91,24.88,24.91,368858 +MSFT,2009-10-01 13:47,1,24.91,24.92,24.91,24.92,58790 +MSFT,2009-10-01 13:48,1,24.92,24.92,24.91,24.91,58580 +MSFT,2009-10-01 13:49,1,24.91,24.95,24.91,24.95,287124 +MSFT,2009-10-01 13:50,1,24.94,24.95,24.93,24.93,103672 +MSFT,2009-10-01 13:51,1,24.94,24.94,24.91,24.92,113993 +MSFT,2009-10-01 13:52,1,24.91,24.95,24.91,24.95,327522 +MSFT,2009-10-01 13:53,1,24.94,24.95,24.91,24.91,338137 +MSFT,2009-10-01 13:54,1,24.91,24.92,24.9,24.91,351556 +MSFT,2009-10-01 13:55,1,24.9,24.93,24.9,24.92,160007 +MSFT,2009-10-01 13:56,1,24.93,24.93,24.9,24.9,351690 +MSFT,2009-10-01 13:57,1,24.88,24.88,24.88,24.88,500 +MSFT,2009-10-01 13:58,1,24.89,24.89,24.88,24.88,21506 +MSFT,2009-10-01 13:59,1,24.88,24.9,24.88,24.9,146756 +MSFT,2009-10-01 14:00,1,24.9,24.9,24.89,24.89,22038 +MSFT,2009-10-01 14:01,1,24.89,24.9,24.88,24.89,382258 +MSFT,2009-10-01 14:02,1,24.89,24.9,24.89,24.9,16712 +MSFT,2009-10-01 14:03,1,24.89,24.9,24.88,24.88,80468 +MSFT,2009-10-01 14:04,1,24.88,24.89,24.88,24.88,58884 +MSFT,2009-10-01 14:05,1,24.88,24.88,24.85,24.87,219850 +MSFT,2009-10-01 14:06,1,24.86,24.9,24.86,24.89,325610 +MSFT,2009-10-01 14:07,1,24.9,24.93,24.89,24.92,581036 +MSFT,2009-10-01 14:08,1,24.91,24.93,24.91,24.92,455804 +MSFT,2009-10-01 14:09,1,24.91,24.94,24.91,24.94,168791 +MSFT,2009-10-01 14:10,1,24.94,24.95,24.92,24.94,294669 +MSFT,2009-10-01 14:11,1,24.94,24.94,24.94,24.94,200 +MSFT,2009-10-01 14:12,1,24.94,24.95,24.94,24.95,105787 +MSFT,2009-10-01 14:13,1,24.94,24.96,24.94,24.96,140338 +MSFT,2009-10-01 14:14,1,24.96,24.96,24.95,24.96,76472 +MSFT,2009-10-01 14:15,1,24.96,24.96,24.94,24.95,192238 +MSFT,2009-10-01 14:16,1,24.94,24.95,24.9,24.93,765636 +MSFT,2009-10-01 14:17,1,24.93,24.94,24.92,24.93,234549 +MSFT,2009-10-01 14:18,1,24.93,24.94,24.92,24.93,94253 +MSFT,2009-10-01 14:19,1,24.93,24.93,24.92,24.92,134806 +MSFT,2009-10-01 14:20,1,24.93,24.93,24.92,24.92,45096 +MSFT,2009-10-01 14:21,1,24.92,24.93,24.92,24.92,31110 +MSFT,2009-10-01 14:22,1,24.93,24.95,24.92,24.95,108850 +MSFT,2009-10-01 14:23,1,24.95,24.95,24.94,24.95,79340 +MSFT,2009-10-01 14:24,1,24.95,24.96,24.94,24.95,146404 +MSFT,2009-10-01 14:25,1,24.95,24.96,24.92,24.95,479014 +MSFT,2009-10-01 14:26,1,24.98,24.98,24.98,24.98,600 +MSFT,2009-10-01 14:27,1,24.99,24.99,24.99,24.99,2200 +MSFT,2009-10-01 14:28,1,24.99,25,24.98,25,61448 +MSFT,2009-10-01 14:29,1,24.99,25,24.99,25,116430 +MSFT,2009-10-01 14:30,1,24.99,25.02,24.99,25,471292 +MSFT,2009-10-01 14:31,1,25.01,25.01,24.99,25,209336 +MSFT,2009-10-01 14:32,1,25,25.01,24.98,24.99,134936 +MSFT,2009-10-01 14:33,1,24.95,24.95,24.95,24.95,1900 +MSFT,2009-10-01 14:34,1,24.96,24.98,24.94,24.97,167064 +MSFT,2009-10-01 14:35,1,24.97,24.98,24.96,24.98,71888 +MSFT,2009-10-01 14:36,1,24.98,24.98,24.97,24.97,90173 +MSFT,2009-10-01 14:37,1,24.98,24.99,24.97,24.99,90165 +MSFT,2009-10-01 14:38,1,24.99,24.99,24.98,24.99,82586 +MSFT,2009-10-01 14:39,1,24.99,25,24.98,24.99,229544 +MSFT,2009-10-01 14:40,1,24.98,24.99,24.93,24.96,461042 +MSFT,2009-10-01 14:41,1,24.95,24.98,24.94,24.98,343880 +MSFT,2009-10-01 14:42,1,24.97,24.99,24.97,24.98,81516 +MSFT,2009-10-01 14:43,1,24.98,25,24.97,24.97,143575 +MSFT,2009-10-01 14:44,1,24.98,25,24.97,24.97,109995 +MSFT,2009-10-01 14:45,1,24.97,24.98,24.97,24.97,35142 +MSFT,2009-10-01 14:46,1,24.98,24.99,24.97,24.98,103586 +MSFT,2009-10-01 14:47,1,24.98,25.01,24.98,25,213736 +MSFT,2009-10-01 14:48,1,25,25.01,24.99,25,116890 +MSFT,2009-10-01 14:49,1,25.01,25.01,24.99,25,102382 +MSFT,2009-10-01 14:50,1,24.99,25.01,24.99,24.99,170428 +MSFT,2009-10-01 14:51,1,24.99,25.02,24.97,25.01,443691 +MSFT,2009-10-01 14:52,1,25.02,25.03,25.01,25.02,187417 +MSFT,2009-10-01 14:53,1,25.01,25.01,25.01,25.01,600 +MSFT,2009-10-01 14:54,1,25.02,25.02,25,25,42016 +MSFT,2009-10-01 14:55,1,25,25.01,24.99,24.99,129522 +MSFT,2009-10-01 14:56,1,24.99,25,24.97,24.99,466436 +MSFT,2009-10-01 14:57,1,24.98,25.01,24.97,25,281174 +MSFT,2009-10-01 14:58,1,24.99,25,24.98,24.99,63736 +MSFT,2009-10-01 14:59,1,24.98,24.99,24.97,24.99,297749 +MSFT,2009-10-01 15:00,1,24.98,24.99,24.95,24.96,271831 +MSFT,2009-10-01 15:01,1,24.96,24.97,24.95,24.97,113062 +MSFT,2009-10-01 15:02,1,24.97,24.97,24.94,24.94,339037 +MSFT,2009-10-01 15:03,1,24.94,24.95,24.93,24.93,612477 +MSFT,2009-10-01 15:04,1,24.93,24.94,24.92,24.93,487682 +MSFT,2009-10-01 15:05,1,24.93,24.95,24.92,24.95,560782 +MSFT,2009-10-01 15:06,1,24.94,24.95,24.91,24.91,296596 +MSFT,2009-10-01 15:07,1,24.92,24.95,24.91,24.95,306384 +MSFT,2009-10-01 15:08,1,24.94,24.95,24.92,24.93,500923 +MSFT,2009-10-01 15:09,1,24.93,24.94,24.91,24.92,359230 +MSFT,2009-10-01 15:10,1,24.92,24.94,24.91,24.92,207048 +MSFT,2009-10-01 15:11,1,24.92,24.95,24.92,24.94,246378 +MSFT,2009-10-01 15:12,1,24.94,24.94,24.93,24.94,82236 +MSFT,2009-10-01 15:13,1,24.94,24.94,24.92,24.92,219513 +MSFT,2009-10-01 15:14,1,24.92,24.95,24.9,24.94,406497 +MSFT,2009-10-01 15:15,1,24.93,24.95,24.93,24.94,394202 +MSFT,2009-10-01 15:16,1,24.94,24.95,24.93,24.94,390422 +MSFT,2009-10-01 15:17,1,24.94,24.95,24.94,24.95,505008 +MSFT,2009-10-01 15:18,1,24.95,24.95,24.94,24.94,273686 +MSFT,2009-10-01 15:19,1,24.95,24.95,24.93,24.93,110947 +MSFT,2009-10-01 15:20,1,24.94,24.94,24.91,24.91,383824 +MSFT,2009-10-01 15:21,1,24.93,24.94,24.91,24.92,414314 +MSFT,2009-10-01 15:22,1,24.92,24.94,24.92,24.93,204421 +MSFT,2009-10-01 15:23,1,24.92,24.92,24.92,24.92,2000 +MSFT,2009-10-01 15:24,1,24.92,24.96,24.92,24.95,504759 +MSFT,2009-10-01 15:25,1,24.95,24.96,24.94,24.96,155572 +MSFT,2009-10-01 15:26,1,24.96,24.96,24.94,24.95,339601 +MSFT,2009-10-01 15:27,1,24.95,24.95,24.91,24.94,375402 +MSFT,2009-10-01 15:28,1,24.94,24.94,24.93,24.94,49006 +MSFT,2009-10-01 15:29,1,24.94,24.94,24.93,24.94,93908 +MSFT,2009-10-01 15:30,1,24.95,24.95,24.95,24.95,900 +MSFT,2009-10-01 15:31,1,24.96,24.96,24.96,24.96,8500 +MSFT,2009-10-01 15:32,1,24.96,24.97,24.95,24.96,271855 +MSFT,2009-10-01 15:33,1,24.95,24.98,24.95,24.97,258444 +MSFT,2009-10-01 15:34,1,24.98,24.99,24.97,24.97,261111 +MSFT,2009-10-01 15:35,1,24.98,24.98,24.97,24.98,262216 +MSFT,2009-10-01 15:36,1,24.97,24.98,24.97,24.98,109470 +MSFT,2009-10-01 15:37,1,24.98,24.98,24.97,24.98,138326 +MSFT,2009-10-01 15:38,1,24.98,25,24.98,24.99,211016 +MSFT,2009-10-01 15:39,1,25,25,24.98,24.98,224130 +MSFT,2009-10-01 15:40,1,24.98,25,24.97,24.99,371510 +MSFT,2009-10-01 15:41,1,25,25.02,24.99,25.02,821305 +MSFT,2009-10-01 15:42,1,25.02,25.02,24.97,24.98,786842 +MSFT,2009-10-01 15:43,1,24.98,24.98,24.96,24.96,255777 +MSFT,2009-10-01 15:44,1,24.96,24.98,24.95,24.98,843022 +MSFT,2009-10-01 15:45,1,24.96,24.99,24.96,24.98,462968 +MSFT,2009-10-01 15:46,1,24.99,25.01,24.98,24.99,772399 +MSFT,2009-10-01 15:47,1,25,25,24.99,25,291930 +MSFT,2009-10-01 15:48,1,25,25,24.97,24.99,1143939 +MSFT,2009-10-01 15:49,1,24.98,24.99,24.97,24.99,442942 +MSFT,2009-10-01 15:50,1,24.95,24.95,24.95,24.95,600 +MSFT,2009-10-01 15:51,1,24.95,24.97,24.94,24.94,1320561 +MSFT,2009-10-01 15:52,1,24.94,24.94,24.93,24.93,1200 +MSFT,2009-10-01 15:53,1,24.91,24.91,24.91,24.91,1500 +MSFT,2009-10-01 15:54,1,24.9,24.91,24.9,24.91,200 +MSFT,2009-10-01 15:55,1,24.9,24.91,24.89,24.89,1042337 +MSFT,2009-10-01 15:56,1,24.9,24.91,24.9,24.9,383771 +MSFT,2009-10-01 15:57,1,24.9,24.91,24.88,24.88,752162 +MSFT,2009-10-01 15:58,1,24.88,24.89,24.87,24.87,865651 +MSFT,2009-10-01 15:59,1,24.85,24.88,24.84,24.87,281696 +MSFT,2009-10-01 16:00,1,24.86,24.87,24.86,24.87,7000 +MSFT,2009-10-02 09:30,2,24.45,24.56,24.43,24.55,1508150 +MSFT,2009-10-02 09:31,2,24.55,24.6,24.49,24.6,586295 +MSFT,2009-10-02 09:32,2,24.66,24.67,24.66,24.67,15105 +MSFT,2009-10-02 09:33,2,24.72,24.72,24.71,24.71,5400 +MSFT,2009-10-02 09:34,2,24.71,24.78,24.69,24.73,691166 +MSFT,2009-10-02 09:35,2,24.87,24.87,24.85,24.85,12228 +MSFT,2009-10-02 09:36,2,24.86,24.88,24.82,24.86,660063 +MSFT,2009-10-02 09:37,2,24.83,24.83,24.83,24.83,2898 +MSFT,2009-10-02 09:38,2,24.71,24.72,24.7,24.7,22351 +MSFT,2009-10-02 09:39,2,24.7,24.7,24.7,24.7,418 +MSFT,2009-10-02 09:40,2,24.72,24.73,24.59,24.66,1353550 +MSFT,2009-10-02 09:41,2,24.65,24.69,24.64,24.67,300932 +MSFT,2009-10-02 09:42,2,24.64,24.65,24.64,24.64,2200 +MSFT,2009-10-02 09:43,2,24.64,24.67,24.64,24.66,64674 +MSFT,2009-10-02 09:44,2,24.67,24.7,24.67,24.7,139243 +MSFT,2009-10-02 09:45,2,24.7,24.73,24.69,24.71,293471 +MSFT,2009-10-02 09:46,2,24.76,24.77,24.76,24.77,2501 +MSFT,2009-10-02 09:47,2,24.77,24.79,24.76,24.77,193259 +MSFT,2009-10-02 09:48,2,24.79,24.79,24.78,24.78,800 +MSFT,2009-10-02 09:49,2,24.78,24.79,24.75,24.77,469416 +MSFT,2009-10-02 09:50,2,24.75,24.77,24.74,24.74,8224 +MSFT,2009-10-02 09:51,2,24.72,24.73,24.72,24.73,18504 +MSFT,2009-10-02 09:52,2,24.72,24.77,24.71,24.74,205928 +MSFT,2009-10-02 09:53,2,24.74,24.75,24.74,24.75,11144 +MSFT,2009-10-02 09:54,2,24.73,24.74,24.73,24.74,3373 +MSFT,2009-10-02 09:55,2,24.73,24.75,24.72,24.73,104299 +MSFT,2009-10-02 09:56,2,24.74,24.76,24.73,24.74,275184 +MSFT,2009-10-02 09:57,2,24.75,24.75,24.73,24.74,179457 +MSFT,2009-10-02 09:58,2,24.75,24.75,24.74,24.74,200 +MSFT,2009-10-02 09:59,2,24.75,24.76,24.71,24.71,357125 +MSFT,2009-10-02 10:00,2,24.68,24.68,24.67,24.67,1500 +MSFT,2009-10-02 10:01,2,24.76,24.78,24.76,24.78,4737 +MSFT,2009-10-02 10:02,2,24.78,24.79,24.78,24.79,13836 +MSFT,2009-10-02 10:03,2,24.78,24.79,24.78,24.78,12263 +MSFT,2009-10-02 10:04,2,24.78,24.82,24.77,24.81,211524 +MSFT,2009-10-02 10:05,2,24.81,24.82,24.76,24.77,224690 +MSFT,2009-10-02 10:06,2,24.8,24.8,24.8,24.8,7815 +MSFT,2009-10-02 10:07,2,24.8,24.82,24.79,24.81,187286 +MSFT,2009-10-02 10:08,2,24.81,24.82,24.79,24.79,114719 +MSFT,2009-10-02 10:09,2,24.79,24.8,24.74,24.75,296229 +MSFT,2009-10-02 10:10,2,24.76,24.76,24.76,24.76,20194 +MSFT,2009-10-02 10:11,2,24.76,24.79,24.74,24.77,307493 +MSFT,2009-10-02 10:12,2,24.77,24.78,24.74,24.75,183955 +MSFT,2009-10-02 10:13,2,24.74,24.76,24.73,24.73,134557 +MSFT,2009-10-02 10:14,2,24.71,24.74,24.71,24.73,45669 +MSFT,2009-10-02 10:15,2,24.74,24.76,24.73,24.74,153991 +MSFT,2009-10-02 10:16,2,24.74,24.8,24.74,24.79,233694 +MSFT,2009-10-02 10:17,2,24.78,24.79,24.76,24.76,111207 +MSFT,2009-10-02 10:18,2,24.78,24.78,24.77,24.77,5686 +MSFT,2009-10-02 10:19,2,24.77,24.78,24.74,24.76,208027 +MSFT,2009-10-02 10:20,2,24.76,24.8,24.75,24.79,194053 +MSFT,2009-10-02 10:21,2,24.8,24.81,24.8,24.81,18950 +MSFT,2009-10-02 10:22,2,24.81,24.81,24.78,24.79,120667 +MSFT,2009-10-02 10:23,2,24.8,24.8,24.79,24.79,24096 +MSFT,2009-10-02 10:24,2,24.79,24.81,24.78,24.81,46792 +MSFT,2009-10-02 10:25,2,24.81,24.85,24.8,24.84,348860 +MSFT,2009-10-02 10:26,2,24.83,24.84,24.82,24.84,5140 +MSFT,2009-10-02 10:27,2,24.82,24.82,24.82,24.82,500 +MSFT,2009-10-02 10:28,2,24.83,24.84,24.82,24.84,103074 +MSFT,2009-10-02 10:29,2,24.84,24.84,24.82,24.83,319723 +MSFT,2009-10-02 10:30,2,24.83,24.85,24.81,24.83,301270 +MSFT,2009-10-02 10:31,2,24.83,24.83,24.81,24.81,78837 +MSFT,2009-10-02 10:32,2,24.82,24.84,24.81,24.81,93345 +MSFT,2009-10-02 10:33,2,24.81,24.84,24.81,24.83,163721 +MSFT,2009-10-02 10:34,2,24.83,24.83,24.83,24.83,1200 +MSFT,2009-10-02 10:35,2,24.84,24.87,24.83,24.85,328795 +MSFT,2009-10-02 10:36,2,24.85,24.86,24.84,24.85,158334 +MSFT,2009-10-02 10:37,2,24.84,24.85,24.82,24.83,81849 +MSFT,2009-10-02 10:38,2,24.83,24.84,24.83,24.84,31658 +MSFT,2009-10-02 10:39,2,24.84,24.88,24.83,24.85,387054 +MSFT,2009-10-02 10:40,2,24.85,24.87,24.84,24.85,187104 +MSFT,2009-10-02 10:41,2,24.85,24.86,24.85,24.86,38429 +MSFT,2009-10-02 10:42,2,24.85,24.86,24.82,24.83,440882 +MSFT,2009-10-02 10:43,2,24.83,24.84,24.82,24.83,55992 +MSFT,2009-10-02 10:44,2,24.83,24.85,24.82,24.84,159299 +MSFT,2009-10-02 10:45,2,24.84,24.85,24.84,24.84,43626 +MSFT,2009-10-02 10:46,2,24.84,24.85,24.8,24.81,135106 +MSFT,2009-10-02 10:47,2,24.8,24.8,24.79,24.79,8706 +MSFT,2009-10-02 10:48,2,24.79,24.8,24.76,24.78,114875 +MSFT,2009-10-02 10:49,2,24.77,24.77,24.77,24.77,500 +MSFT,2009-10-02 10:50,2,24.76,24.79,24.75,24.79,336528 +MSFT,2009-10-02 10:51,2,24.79,24.81,24.79,24.8,156252 +MSFT,2009-10-02 10:52,2,24.8,24.82,24.79,24.81,612692 +MSFT,2009-10-02 10:53,2,24.81,24.83,24.79,24.81,250530 +MSFT,2009-10-02 10:54,2,24.79,24.79,24.78,24.79,9213 +MSFT,2009-10-02 10:55,2,24.79,24.79,24.78,24.79,83177 +MSFT,2009-10-02 10:56,2,24.79,24.8,24.77,24.8,311671 +MSFT,2009-10-02 10:57,2,24.78,24.8,24.78,24.8,9225 +MSFT,2009-10-02 10:58,2,24.79,24.8,24.77,24.78,117374 +MSFT,2009-10-02 10:59,2,24.78,24.79,24.76,24.76,350788 +MSFT,2009-10-02 11:00,2,24.76,24.78,24.76,24.77,167729 +MSFT,2009-10-02 11:01,2,24.78,24.78,24.75,24.76,71416 +MSFT,2009-10-02 11:02,2,24.76,24.78,24.75,24.78,65118 +MSFT,2009-10-02 11:03,2,24.77,24.78,24.75,24.77,172985 +MSFT,2009-10-02 11:04,2,24.77,24.78,24.75,24.78,119570 +MSFT,2009-10-02 11:05,2,24.78,24.78,24.75,24.75,178199 +MSFT,2009-10-02 11:06,2,24.75,24.78,24.75,24.78,158427 +MSFT,2009-10-02 11:07,2,24.77,24.8,24.77,24.79,199913 +MSFT,2009-10-02 11:08,2,24.79,24.8,24.77,24.78,164872 +MSFT,2009-10-02 11:09,2,24.78,24.78,24.74,24.75,277948 +MSFT,2009-10-02 11:10,2,24.74,24.75,24.73,24.73,110182 +MSFT,2009-10-02 11:11,2,24.73,24.74,24.73,24.73,49414 +MSFT,2009-10-02 11:12,2,24.74,24.74,24.73,24.73,57769 +MSFT,2009-10-02 11:13,2,24.75,24.75,24.74,24.74,3779 +MSFT,2009-10-02 11:14,2,24.74,24.75,24.72,24.72,211208 +MSFT,2009-10-02 11:15,2,24.75,24.75,24.73,24.73,37467 +MSFT,2009-10-02 11:16,2,24.74,24.75,24.73,24.75,66324 +MSFT,2009-10-02 11:17,2,24.75,24.75,24.74,24.75,63880 +MSFT,2009-10-02 11:18,2,24.75,24.75,24.73,24.73,130496 +MSFT,2009-10-02 11:19,2,24.73,24.73,24.72,24.72,900 +MSFT,2009-10-02 11:20,2,24.73,24.73,24.72,24.73,37682 +MSFT,2009-10-02 11:21,2,24.72,24.73,24.72,24.72,46198 +MSFT,2009-10-02 11:22,2,24.73,24.76,24.72,24.76,135431 +MSFT,2009-10-02 11:23,2,24.76,24.77,24.75,24.76,39818 +MSFT,2009-10-02 11:24,2,24.76,24.77,24.75,24.77,150913 +MSFT,2009-10-02 11:25,2,24.77,24.77,24.74,24.75,230282 +MSFT,2009-10-02 11:26,2,24.74,24.75,24.71,24.71,494720 +MSFT,2009-10-02 11:27,2,24.71,24.73,24.71,24.73,235964 +MSFT,2009-10-02 11:28,2,24.73,24.74,24.72,24.74,62931 +MSFT,2009-10-02 11:29,2,24.74,24.77,24.73,24.74,258372 +MSFT,2009-10-02 11:30,2,24.75,24.78,24.74,24.78,230124 +MSFT,2009-10-02 11:31,2,24.78,24.83,24.78,24.81,634268 +MSFT,2009-10-02 11:32,2,24.8,24.8,24.77,24.79,257264 +MSFT,2009-10-02 11:33,2,24.79,24.81,24.78,24.78,192591 +MSFT,2009-10-02 11:34,2,24.79,24.8,24.76,24.77,284402 +MSFT,2009-10-02 11:35,2,24.75,24.75,24.75,24.75,600 +MSFT,2009-10-02 11:36,2,24.75,24.78,24.75,24.76,49195 +MSFT,2009-10-02 11:37,2,24.77,24.77,24.75,24.76,67389 +MSFT,2009-10-02 11:38,2,24.76,24.77,24.75,24.75,53990 +MSFT,2009-10-02 11:39,2,24.76,24.77,24.75,24.76,58702 +MSFT,2009-10-02 11:40,2,24.76,24.76,24.73,24.74,107588 +MSFT,2009-10-02 11:41,2,24.75,24.75,24.73,24.74,336679 +MSFT,2009-10-02 11:42,2,24.74,24.75,24.72,24.75,97146 +MSFT,2009-10-02 11:43,2,24.75,24.75,24.73,24.75,110116 +MSFT,2009-10-02 11:44,2,24.75,24.77,24.74,24.76,37632 +MSFT,2009-10-02 11:45,2,24.77,24.77,24.72,24.73,91861 +MSFT,2009-10-02 11:46,2,24.73,24.79,24.72,24.78,110237 +MSFT,2009-10-02 11:47,2,24.78,24.81,24.78,24.79,146742 +MSFT,2009-10-02 11:48,2,24.79,24.81,24.78,24.8,41355 +MSFT,2009-10-02 11:49,2,24.81,24.83,24.8,24.83,88015 +MSFT,2009-10-02 11:50,2,24.83,24.84,24.83,24.83,17754 +MSFT,2009-10-02 11:51,2,24.83,24.83,24.82,24.82,72508 +MSFT,2009-10-02 11:52,2,24.82,24.85,24.81,24.84,146977 +MSFT,2009-10-02 11:53,2,24.84,24.85,24.83,24.84,65039 +MSFT,2009-10-02 11:54,2,24.84,24.86,24.84,24.85,109810 +MSFT,2009-10-02 11:55,2,24.85,24.86,24.84,24.84,102614 +MSFT,2009-10-02 11:56,2,24.84,24.84,24.8,24.82,204806 +MSFT,2009-10-02 11:57,2,24.83,24.86,24.83,24.84,170130 +MSFT,2009-10-02 11:58,2,24.85,24.86,24.84,24.85,145654 +MSFT,2009-10-02 11:59,2,24.85,24.86,24.84,24.85,41103 +MSFT,2009-10-02 12:00,2,24.86,24.88,24.85,24.88,49350 +MSFT,2009-10-02 12:01,2,24.87,24.88,24.87,24.87,62603 +MSFT,2009-10-02 12:02,2,24.87,24.9,24.87,24.89,78882 +MSFT,2009-10-02 12:03,2,24.89,24.9,24.86,24.88,84926 +MSFT,2009-10-02 12:04,2,24.88,24.91,24.87,24.91,150975 +MSFT,2009-10-02 12:05,2,24.91,24.91,24.87,24.87,41546 +MSFT,2009-10-02 12:06,2,24.87,24.88,24.85,24.86,54476 +MSFT,2009-10-02 12:07,2,24.87,24.92,24.85,24.91,132637 +MSFT,2009-10-02 12:08,2,24.91,24.92,24.9,24.91,162220 +MSFT,2009-10-02 12:09,2,24.91,24.92,24.88,24.88,58426 +MSFT,2009-10-02 12:10,2,24.89,24.91,24.88,24.89,227736 +MSFT,2009-10-02 12:11,2,24.89,24.9,24.87,24.87,59621 +MSFT,2009-10-02 12:12,2,24.87,24.87,24.83,24.86,142427 +MSFT,2009-10-02 12:13,2,24.86,24.87,24.84,24.84,163439 +MSFT,2009-10-02 12:14,2,24.85,24.86,24.83,24.85,70056 +MSFT,2009-10-02 12:15,2,24.85,24.86,24.84,24.85,59999 +MSFT,2009-10-02 12:16,2,24.85,24.89,24.85,24.89,83892 +MSFT,2009-10-02 12:17,2,24.89,24.9,24.88,24.9,26025 +MSFT,2009-10-02 12:18,2,24.89,24.9,24.89,24.89,16691 +MSFT,2009-10-02 12:19,2,24.89,24.9,24.89,24.89,30723 +MSFT,2009-10-02 12:20,2,24.9,24.9,24.89,24.9,19070 +MSFT,2009-10-02 12:21,2,24.9,24.9,24.89,24.89,14288 +MSFT,2009-10-02 12:22,2,24.89,24.9,24.89,24.9,34403 +MSFT,2009-10-02 12:23,2,24.9,24.91,24.88,24.89,108433 +MSFT,2009-10-02 12:24,2,24.89,24.89,24.86,24.87,84615 +MSFT,2009-10-02 12:25,2,24.86,24.87,24.84,24.84,69385 +MSFT,2009-10-02 12:26,2,24.84,24.85,24.83,24.83,90250 +MSFT,2009-10-02 12:27,2,24.84,24.88,24.84,24.87,104454 +MSFT,2009-10-02 12:28,2,24.88,24.88,24.87,24.88,17058 +MSFT,2009-10-02 12:29,2,24.87,24.88,24.87,24.88,31892 +MSFT,2009-10-02 12:30,2,24.88,24.88,24.87,24.88,325799 +MSFT,2009-10-02 12:31,2,24.88,24.89,24.85,24.85,290812 +MSFT,2009-10-02 12:32,2,24.86,24.86,24.84,24.85,29273 +MSFT,2009-10-02 12:33,2,24.84,24.85,24.83,24.85,70567 +MSFT,2009-10-02 12:34,2,24.84,24.85,24.83,24.83,89355 +MSFT,2009-10-02 12:35,2,24.83,24.84,24.83,24.83,36621 +MSFT,2009-10-02 12:36,2,24.84,24.84,24.83,24.83,9494 +MSFT,2009-10-02 12:37,2,24.83,24.84,24.83,24.84,21685 +MSFT,2009-10-02 12:38,2,24.83,24.84,24.83,24.84,11648 +MSFT,2009-10-02 12:39,2,24.84,24.84,24.83,24.83,31017 +MSFT,2009-10-02 12:40,2,24.83,24.87,24.83,24.86,84183 +MSFT,2009-10-02 12:41,2,24.87,24.87,24.85,24.85,34357 +MSFT,2009-10-02 12:42,2,24.84,24.86,24.84,24.85,32679 +MSFT,2009-10-02 12:43,2,24.85,24.85,24.81,24.81,104845 +MSFT,2009-10-02 12:44,2,24.81,24.83,24.8,24.8,36835 +MSFT,2009-10-02 12:45,2,24.81,24.81,24.79,24.8,86864 +MSFT,2009-10-02 12:46,2,24.79,24.82,24.79,24.8,43971 +MSFT,2009-10-02 12:47,2,24.8,24.81,24.79,24.81,67225 +MSFT,2009-10-02 12:48,2,24.81,24.81,24.8,24.81,18254 +MSFT,2009-10-02 12:49,2,24.81,24.83,24.8,24.83,51594 +MSFT,2009-10-02 12:50,2,24.83,24.85,24.82,24.85,17103 +MSFT,2009-10-02 12:51,2,24.84,24.85,24.82,24.83,48886 +MSFT,2009-10-02 12:52,2,24.83,24.84,24.82,24.83,9190 +MSFT,2009-10-02 12:53,2,24.83,24.84,24.81,24.82,131872 +MSFT,2009-10-02 12:54,2,24.82,24.84,24.82,24.83,71735 +MSFT,2009-10-02 12:55,2,24.84,24.84,24.83,24.83,13724 +MSFT,2009-10-02 12:56,2,24.84,24.84,24.83,24.84,6770 +MSFT,2009-10-02 12:57,2,24.83,24.84,24.83,24.84,28337 +MSFT,2009-10-02 12:58,2,24.84,24.88,24.83,24.87,182985 +MSFT,2009-10-02 12:59,2,24.88,24.89,24.87,24.88,232196 +MSFT,2009-10-02 13:00,2,24.88,24.88,24.87,24.87,99622 +MSFT,2009-10-02 13:01,2,24.87,24.88,24.86,24.88,60219 +MSFT,2009-10-02 13:02,2,24.88,24.9,24.87,24.89,236294 +MSFT,2009-10-02 13:03,2,24.89,24.9,24.89,24.9,54530 +MSFT,2009-10-02 13:04,2,24.89,24.9,24.88,24.88,117605 +MSFT,2009-10-02 13:05,2,24.88,24.88,24.87,24.87,25254 +MSFT,2009-10-02 13:06,2,24.88,24.89,24.87,24.88,31720 +MSFT,2009-10-02 13:07,2,24.88,24.89,24.88,24.88,10200 +MSFT,2009-10-02 13:08,2,24.88,24.89,24.88,24.88,8128 +MSFT,2009-10-02 13:09,2,24.89,24.89,24.88,24.89,19317 +MSFT,2009-10-02 13:10,2,24.88,24.89,24.88,24.89,7422 +MSFT,2009-10-02 13:11,2,24.88,24.9,24.88,24.9,63288 +MSFT,2009-10-02 13:12,2,24.9,24.94,24.89,24.94,187921 +MSFT,2009-10-02 13:13,2,24.94,24.95,24.93,24.95,113985 +MSFT,2009-10-02 13:14,2,24.95,24.95,24.94,24.95,35158 +MSFT,2009-10-02 13:15,2,24.94,24.95,24.94,24.95,10273 +MSFT,2009-10-02 13:16,2,24.94,24.95,24.94,24.95,73117 +MSFT,2009-10-02 13:17,2,24.94,24.95,24.93,24.93,115983 +MSFT,2009-10-02 13:18,2,24.93,24.94,24.93,24.93,21527 +MSFT,2009-10-02 13:19,2,24.93,24.94,24.92,24.93,38164 +MSFT,2009-10-02 13:20,2,24.92,24.93,24.92,24.92,39091 +MSFT,2009-10-02 13:21,2,24.93,24.93,24.91,24.92,40729 +MSFT,2009-10-02 13:22,2,24.91,24.92,24.9,24.91,39129 +MSFT,2009-10-02 13:23,2,24.9,24.92,24.9,24.91,96774 +MSFT,2009-10-02 13:24,2,24.92,24.92,24.91,24.91,16749 +MSFT,2009-10-02 13:25,2,24.92,24.94,24.91,24.93,122266 +MSFT,2009-10-02 13:26,2,24.94,24.94,24.92,24.93,63011 +MSFT,2009-10-02 13:27,2,24.93,24.94,24.93,24.93,4496 +MSFT,2009-10-02 13:28,2,24.93,24.94,24.93,24.93,7414 +MSFT,2009-10-02 13:29,2,24.93,24.94,24.93,24.94,8301 +MSFT,2009-10-02 13:30,2,24.94,24.95,24.94,24.94,76532 +MSFT,2009-10-02 13:31,2,24.94,24.95,24.92,24.94,110476 +MSFT,2009-10-02 13:32,2,24.94,24.94,24.92,24.93,43974 +MSFT,2009-10-02 13:33,2,24.92,24.93,24.92,24.92,12492 +MSFT,2009-10-02 13:34,2,24.93,24.93,24.92,24.92,17568 +MSFT,2009-10-02 13:35,2,24.92,24.93,24.9,24.9,83345 +MSFT,2009-10-02 13:36,2,24.9,24.93,24.9,24.93,118158 +MSFT,2009-10-02 13:37,2,24.92,24.93,24.92,24.93,10183 +MSFT,2009-10-02 13:38,2,24.92,24.93,24.91,24.91,25580 +MSFT,2009-10-02 13:39,2,24.91,24.92,24.91,24.91,11578 +MSFT,2009-10-02 13:40,2,24.92,24.92,24.9,24.92,98385 +MSFT,2009-10-02 13:41,2,24.91,24.92,24.91,24.92,6399 +MSFT,2009-10-02 13:42,2,24.91,24.92,24.91,24.91,22579 +MSFT,2009-10-02 13:43,2,24.92,24.92,24.91,24.91,8918 +MSFT,2009-10-02 13:44,2,24.92,24.94,24.91,24.93,64015 +MSFT,2009-10-02 13:45,2,24.93,24.94,24.92,24.92,36054 +MSFT,2009-10-02 13:46,2,24.93,24.93,24.91,24.91,58736 +MSFT,2009-10-02 13:47,2,24.91,24.92,24.91,24.91,14848 +MSFT,2009-10-02 13:48,2,24.91,24.92,24.91,24.91,12220 +MSFT,2009-10-02 13:49,2,24.92,24.93,24.92,24.92,61821 +MSFT,2009-10-02 13:50,2,24.92,24.93,24.91,24.92,55179 +MSFT,2009-10-02 13:51,2,24.93,24.93,24.89,24.9,39578 +MSFT,2009-10-02 13:52,2,24.9,24.92,24.88,24.92,186868 +MSFT,2009-10-02 13:53,2,24.91,24.92,24.9,24.9,170956 +MSFT,2009-10-02 13:54,2,24.9,24.91,24.89,24.91,42662 +MSFT,2009-10-02 13:55,2,24.91,24.91,24.9,24.91,52465 +MSFT,2009-10-02 13:56,2,24.9,24.94,24.9,24.94,159376 +MSFT,2009-10-02 13:57,2,24.94,24.94,24.93,24.94,15320 +MSFT,2009-10-02 13:58,2,24.94,24.94,24.93,24.94,15224 +MSFT,2009-10-02 13:59,2,24.92,24.92,24.92,24.92,800 +MSFT,2009-10-02 14:00,2,24.92,24.93,24.87,24.88,160679 +MSFT,2009-10-02 14:01,2,24.87,24.89,24.86,24.87,172822 +MSFT,2009-10-02 14:02,2,24.87,24.88,24.86,24.86,66343 +MSFT,2009-10-02 14:03,2,24.86,24.87,24.85,24.86,44586 +MSFT,2009-10-02 14:04,2,24.86,24.89,24.86,24.89,148613 +MSFT,2009-10-02 14:05,2,24.89,24.92,24.89,24.92,57686 +MSFT,2009-10-02 14:06,2,24.91,24.94,24.91,24.92,188496 +MSFT,2009-10-02 14:07,2,24.91,24.92,24.91,24.92,5466 +MSFT,2009-10-02 14:08,2,24.91,24.93,24.91,24.92,41254 +MSFT,2009-10-02 14:09,2,24.92,24.93,24.92,24.92,94007 +MSFT,2009-10-02 14:10,2,24.93,24.94,24.92,24.94,24927 +MSFT,2009-10-02 14:11,2,24.93,24.94,24.93,24.94,78675 +MSFT,2009-10-02 14:12,2,24.94,24.94,24.93,24.94,88461 +MSFT,2009-10-02 14:13,2,24.94,24.94,24.93,24.94,46818 +MSFT,2009-10-02 14:14,2,24.93,24.94,24.93,24.94,79658 +MSFT,2009-10-02 14:15,2,24.94,24.94,24.93,24.93,60875 +MSFT,2009-10-02 14:16,2,24.94,24.95,24.93,24.93,56488 +MSFT,2009-10-02 14:17,2,24.94,24.96,24.93,24.96,63206 +MSFT,2009-10-02 14:18,2,24.96,24.96,24.95,24.95,44095 +MSFT,2009-10-02 14:19,2,24.96,24.96,24.95,24.96,124786 +MSFT,2009-10-02 14:20,2,24.96,24.96,24.95,24.96,100560 +MSFT,2009-10-02 14:21,2,24.96,24.98,24.95,24.97,68969 +MSFT,2009-10-02 14:22,2,24.97,24.98,24.97,24.98,47988 +MSFT,2009-10-02 14:23,2,24.98,24.98,24.97,24.98,20728 +MSFT,2009-10-02 14:24,2,24.98,24.99,24.97,24.98,95727 +MSFT,2009-10-02 14:25,2,24.99,25,24.98,24.98,84724 +MSFT,2009-10-02 14:26,2,24.98,25,24.98,25,29573 +MSFT,2009-10-02 14:27,2,25,25,24.99,25,24928 +MSFT,2009-10-02 14:28,2,24.99,25,24.99,25,28292 +MSFT,2009-10-02 14:29,2,24.99,25,24.99,25,27718 +MSFT,2009-10-02 14:30,2,25,25,24.99,25,69400 +MSFT,2009-10-02 14:31,2,25,25,24.99,25,48146 +MSFT,2009-10-02 14:32,2,24.99,25,24.99,25,35627 +MSFT,2009-10-02 14:33,2,25,25,24.99,24.99,29706 +MSFT,2009-10-02 14:34,2,24.99,25,24.99,24.99,79606 +MSFT,2009-10-02 14:35,2,24.99,25,24.98,24.98,92453 +MSFT,2009-10-02 14:36,2,24.98,24.99,24.98,24.98,41738 +MSFT,2009-10-02 14:37,2,24.98,25,24.98,24.99,30787 +MSFT,2009-10-02 14:38,2,25,25,24.99,24.99,29968 +MSFT,2009-10-02 14:39,2,24.99,25,24.98,24.99,51181 +MSFT,2009-10-02 14:40,2,24.99,24.99,24.96,24.96,62565 +MSFT,2009-10-02 14:41,2,24.96,24.97,24.96,24.97,10470 +MSFT,2009-10-02 14:42,2,24.97,24.97,24.96,24.97,12352 +MSFT,2009-10-02 14:43,2,24.97,24.99,24.96,24.99,129683 +MSFT,2009-10-02 14:44,2,24.98,25,24.98,24.99,57369 +MSFT,2009-10-02 14:45,2,24.99,25.02,24.99,25.02,163442 +MSFT,2009-10-02 14:46,2,25.01,25.02,25.01,25.01,46605 +MSFT,2009-10-02 14:47,2,25.02,25.02,25.01,25.01,28526 +MSFT,2009-10-02 14:48,2,25.01,25.02,25.01,25.01,30163 +MSFT,2009-10-02 14:49,2,25.02,25.03,25.01,25.03,146235 +MSFT,2009-10-02 14:50,2,25.02,25.03,25.02,25.02,16165 +MSFT,2009-10-02 14:51,2,25.02,25.03,25.02,25.02,203230 +MSFT,2009-10-02 14:52,2,25.03,25.07,25.02,25.05,226230 +MSFT,2009-10-02 14:53,2,25.06,25.06,25.04,25.04,37461 +MSFT,2009-10-02 14:54,2,25.05,25.05,25.03,25.03,55557 +MSFT,2009-10-02 14:55,2,25.03,25.04,25.01,25.03,428526 +MSFT,2009-10-02 14:56,2,25.03,25.06,25.02,25.03,193178 +MSFT,2009-10-02 14:57,2,25.03,25.07,25.03,25.07,152720 +MSFT,2009-10-02 14:58,2,25.07,25.07,25.03,25.03,73939 +MSFT,2009-10-02 14:59,2,25.03,25.04,25.02,25.02,52237 +MSFT,2009-10-02 15:00,2,25.02,25.05,25.02,25.04,163295 +MSFT,2009-10-02 15:01,2,25.04,25.06,25.03,25.03,101438 +MSFT,2009-10-02 15:02,2,25.03,25.04,25.03,25.03,21727 +MSFT,2009-10-02 15:03,2,25.03,25.05,25.03,25.05,97051 +MSFT,2009-10-02 15:04,2,25.05,25.06,25.04,25.04,168466 +MSFT,2009-10-02 15:05,2,25.04,25.05,25,25.02,299673 +MSFT,2009-10-02 15:06,2,25.01,25.06,25.01,25.04,177811 +MSFT,2009-10-02 15:07,2,25.04,25.06,25.04,25.05,63793 +MSFT,2009-10-02 15:08,2,25.05,25.09,24.97,25.07,297028 +MSFT,2009-10-02 15:09,2,25.07,25.08,25.06,25.06,51530 +MSFT,2009-10-02 15:10,2,25.07,25.07,25.04,25.04,62227 +MSFT,2009-10-02 15:11,2,25.04,25.05,25.04,25.04,7770 +MSFT,2009-10-02 15:12,2,25.04,25.05,25.03,25.04,85202 +MSFT,2009-10-02 15:13,2,25.04,25.05,25.03,25.04,124220 +MSFT,2009-10-02 15:14,2,25.04,25.05,25.04,25.04,17400 +MSFT,2009-10-02 15:15,2,25.05,25.05,25.04,25.05,14632 +MSFT,2009-10-02 15:16,2,25.05,25.05,25,25,95241 +MSFT,2009-10-02 15:17,2,25,25.03,25,25,229709 +MSFT,2009-10-02 15:18,2,25,25.02,24.99,25,260508 +MSFT,2009-10-02 15:19,2,25,25.03,25,25.02,259044 +MSFT,2009-10-02 15:20,2,25.02,25.03,25.01,25.02,187096 +MSFT,2009-10-02 15:21,2,25.01,25.02,25.01,25.01,55684 +MSFT,2009-10-02 15:22,2,25.01,25.02,25.01,25.01,32169 +MSFT,2009-10-02 15:23,2,25.01,25.02,25,25,43916 +MSFT,2009-10-02 15:24,2,25.01,25.02,25,25.02,258385 +MSFT,2009-10-02 15:25,2,25.02,25.03,25.01,25.02,110705 +MSFT,2009-10-02 15:26,2,25.02,25.03,25.02,25.02,58152 +MSFT,2009-10-02 15:27,2,25.03,25.03,25.02,25.03,15485 +MSFT,2009-10-02 15:28,2,25.02,25.03,25.02,25.02,169169 +MSFT,2009-10-02 15:29,2,25.02,25.02,25,25,104188 +MSFT,2009-10-02 15:30,2,25.01,25.03,25,25.01,144155 +MSFT,2009-10-02 15:31,2,25.01,25.01,25,25.01,81021 +MSFT,2009-10-02 15:32,2,25.01,25.03,25,25.02,151840 +MSFT,2009-10-02 15:33,2,25.02,25.03,25.02,25.03,33397 +MSFT,2009-10-02 15:34,2,25.03,25.03,25.02,25.03,41612 +MSFT,2009-10-02 15:35,2,25.02,25.04,25.02,25.04,271515 +MSFT,2009-10-02 15:36,2,25.04,25.04,25.02,25.02,194329 +MSFT,2009-10-02 15:37,2,25.02,25.03,25.02,25.02,85445 +MSFT,2009-10-02 15:38,2,25.03,25.03,25.01,25.03,142837 +MSFT,2009-10-02 15:39,2,25.02,25.03,25.02,25.02,45479 +MSFT,2009-10-02 15:40,2,25.03,25.03,25.02,25.02,35314 +MSFT,2009-10-02 15:41,2,25.03,25.03,25.02,25.02,39060 +MSFT,2009-10-02 15:42,2,25.03,25.03,25.02,25.02,61770 +MSFT,2009-10-02 15:43,2,25.02,25.03,25.02,25.02,29676 +MSFT,2009-10-02 15:44,2,25.03,25.03,25.02,25.02,55850 +MSFT,2009-10-02 15:45,2,25.02,25.03,25.01,25.02,185556 +MSFT,2009-10-02 15:46,2,25.02,25.03,25.01,25.03,232380 +MSFT,2009-10-02 15:47,2,25.03,25.04,25.02,25.03,129479 +MSFT,2009-10-02 15:48,2,25.04,25.04,25.01,25.01,197325 +MSFT,2009-10-02 15:49,2,25.01,25.01,25,25,78159 +MSFT,2009-10-02 15:50,2,25,25.01,24.97,24.98,747235 +MSFT,2009-10-02 15:51,2,24.97,24.98,24.93,24.96,747265 +MSFT,2009-10-02 15:52,2,24.96,24.99,24.95,24.99,649265 +MSFT,2009-10-02 15:53,2,24.98,24.98,24.92,24.94,351972 +MSFT,2009-10-02 15:54,2,24.94,24.97,24.93,24.96,192767 +MSFT,2009-10-02 15:55,2,24.97,24.99,24.95,24.98,402929 +MSFT,2009-10-02 15:56,2,24.99,24.99,24.97,24.98,280226 +MSFT,2009-10-02 15:57,2,24.97,25,24.97,24.99,572021 +MSFT,2009-10-02 15:58,2,24.99,25.01,24.97,24.98,703352 +MSFT,2009-10-02 15:59,2,24.99,24.99,24.95,24.95,892201 +MSFT,2009-10-02 16:00,2,24.95,24.96,24.95,24.96,1594050 +MSFT,2009-10-05 09:30,5,24.97,25,24.95,25,627521 +MSFT,2009-10-05 09:31,5,25,25,24.98,24.99,172921 +MSFT,2009-10-05 09:32,5,24.99,25.05,24.98,25.03,297653 +MSFT,2009-10-05 09:33,5,25.02,25.06,25,25.05,217273 +MSFT,2009-10-05 09:34,5,25.05,25.06,25.05,25.05,104190 +MSFT,2009-10-05 09:35,5,25.05,25.06,25,25.01,489003 +MSFT,2009-10-05 09:36,5,25.02,25.02,24.94,24.95,109414 +MSFT,2009-10-05 09:37,5,24.94,24.94,24.87,24.94,582541 +MSFT,2009-10-05 09:38,5,24.94,24.96,24.9,24.94,123419 +MSFT,2009-10-05 09:39,5,24.95,24.95,24.9,24.92,140333 +MSFT,2009-10-05 09:40,5,24.93,24.95,24.91,24.94,176401 +MSFT,2009-10-05 09:41,5,24.94,24.95,24.93,24.94,233737 +MSFT,2009-10-05 09:42,5,24.95,24.95,24.9,24.9,209074 +MSFT,2009-10-05 09:43,5,24.9,24.92,24.9,24.91,110261 +MSFT,2009-10-05 09:44,5,24.91,24.92,24.9,24.9,159446 +MSFT,2009-10-05 09:45,5,24.9,24.92,24.89,24.92,251373 +MSFT,2009-10-05 09:46,5,24.91,24.92,24.89,24.89,120160 +MSFT,2009-10-05 09:47,5,24.89,24.9,24.84,24.85,168057 +MSFT,2009-10-05 09:48,5,24.85,24.86,24.85,24.85,149662 +MSFT,2009-10-05 09:49,5,24.85,24.86,24.82,24.83,156675 +MSFT,2009-10-05 09:50,5,24.83,24.84,24.81,24.82,78608 +MSFT,2009-10-05 09:51,5,24.81,24.83,24.81,24.81,103958 +MSFT,2009-10-05 09:52,5,24.81,24.82,24.79,24.82,143112 +MSFT,2009-10-05 09:53,5,24.82,24.83,24.79,24.8,126578 +MSFT,2009-10-05 09:54,5,24.8,24.84,24.8,24.83,119449 +MSFT,2009-10-05 09:55,5,24.84,24.85,24.83,24.84,136581 +MSFT,2009-10-05 09:56,5,24.83,24.85,24.8,24.81,232144 +MSFT,2009-10-05 09:57,5,24.81,24.84,24.8,24.81,138898 +MSFT,2009-10-05 09:58,5,24.81,24.82,24.81,24.82,48669 +MSFT,2009-10-05 09:59,5,24.81,24.82,24.8,24.81,235980 +MSFT,2009-10-05 10:00,5,24.81,24.86,24.8,24.84,228682 +MSFT,2009-10-05 10:01,5,24.84,24.86,24.84,24.84,124485 +MSFT,2009-10-05 10:02,5,24.83,24.83,24.79,24.79,109424 +MSFT,2009-10-05 10:03,5,24.8,24.84,24.79,24.83,144775 +MSFT,2009-10-05 10:04,5,24.83,24.83,24.75,24.76,403249 +MSFT,2009-10-05 10:05,5,24.77,24.78,24.76,24.78,58777 +MSFT,2009-10-05 10:06,5,24.78,24.78,24.76,24.76,125668 +MSFT,2009-10-05 10:07,5,24.76,24.79,24.73,24.74,277849 +MSFT,2009-10-05 10:08,5,24.74,24.74,24.7,24.7,216968 +MSFT,2009-10-05 10:09,5,24.71,24.71,24.67,24.7,320009 +MSFT,2009-10-05 10:10,5,24.7,24.71,24.66,24.67,1074633 +MSFT,2009-10-05 10:11,5,24.67,24.67,24.64,24.66,507564 +MSFT,2009-10-05 10:12,5,24.66,24.66,24.62,24.65,347558 +MSFT,2009-10-05 10:13,5,24.66,24.66,24.62,24.63,206091 +MSFT,2009-10-05 10:14,5,24.62,24.63,24.6,24.6,156579 +MSFT,2009-10-05 10:15,5,24.6,24.61,24.56,24.56,388975 +MSFT,2009-10-05 10:16,5,24.57,24.58,24.54,24.54,420257 +MSFT,2009-10-05 10:17,5,24.54,24.56,24.54,24.55,251034 +MSFT,2009-10-05 10:18,5,24.54,24.56,24.54,24.55,464606 +MSFT,2009-10-05 10:19,5,24.55,24.61,24.55,24.61,491576 +MSFT,2009-10-05 10:20,5,24.61,24.62,24.58,24.6,337766 +MSFT,2009-10-05 10:21,5,24.6,24.63,24.59,24.62,189211 +MSFT,2009-10-05 10:22,5,24.62,24.62,24.61,24.62,61236 +MSFT,2009-10-05 10:23,5,24.61,24.62,24.6,24.6,126132 +MSFT,2009-10-05 10:24,5,24.61,24.63,24.61,24.63,79191 +MSFT,2009-10-05 10:25,5,24.63,24.63,24.61,24.61,161366 +MSFT,2009-10-05 10:26,5,24.62,24.62,24.61,24.61,30800 +MSFT,2009-10-05 10:27,5,24.61,24.62,24.58,24.58,248871 +MSFT,2009-10-05 10:28,5,24.59,24.63,24.59,24.63,123457 +MSFT,2009-10-05 10:29,5,24.63,24.65,24.63,24.64,154172 +MSFT,2009-10-05 10:30,5,24.64,24.66,24.64,24.65,198128 +MSFT,2009-10-05 10:31,5,24.65,24.67,24.64,24.66,98036 +MSFT,2009-10-05 10:32,5,24.67,24.68,24.67,24.68,73837 +MSFT,2009-10-05 10:33,5,24.68,24.69,24.68,24.69,53411 +MSFT,2009-10-05 10:34,5,24.68,24.69,24.66,24.66,140599 +MSFT,2009-10-05 10:35,5,24.66,24.67,24.63,24.65,130334 +MSFT,2009-10-05 10:36,5,24.65,24.67,24.64,24.66,94776 +MSFT,2009-10-05 10:37,5,24.65,24.68,24.65,24.68,61267 +MSFT,2009-10-05 10:38,5,24.68,24.69,24.67,24.68,67780 +MSFT,2009-10-05 10:39,5,24.69,24.69,24.68,24.69,80168 +MSFT,2009-10-05 10:40,5,24.69,24.7,24.67,24.67,194241 +MSFT,2009-10-05 10:41,5,24.67,24.68,24.67,24.68,55717 +MSFT,2009-10-05 10:42,5,24.67,24.68,24.66,24.66,125427 +MSFT,2009-10-05 10:43,5,24.67,24.68,24.66,24.67,393910 +MSFT,2009-10-05 10:44,5,24.67,24.69,24.66,24.69,162922 +MSFT,2009-10-05 10:45,5,24.69,24.7,24.65,24.68,325374 +MSFT,2009-10-05 10:46,5,24.68,24.71,24.68,24.69,137564 +MSFT,2009-10-05 10:47,5,24.69,24.71,24.68,24.7,109146 +MSFT,2009-10-05 10:48,5,24.71,24.71,24.67,24.68,163873 +MSFT,2009-10-05 10:49,5,24.68,24.7,24.68,24.7,137685 +MSFT,2009-10-05 10:50,5,24.7,24.71,24.7,24.71,45296 +MSFT,2009-10-05 10:51,5,24.71,24.73,24.7,24.72,102032 +MSFT,2009-10-05 10:52,5,24.72,24.73,24.72,24.73,27604 +MSFT,2009-10-05 10:53,5,24.72,24.73,24.72,24.72,68590 +MSFT,2009-10-05 10:54,5,24.72,24.73,24.72,24.73,43735 +MSFT,2009-10-05 10:55,5,24.73,24.73,24.72,24.73,50386 +MSFT,2009-10-05 10:56,5,24.73,24.75,24.72,24.75,125295 +MSFT,2009-10-05 10:57,5,24.74,24.76,24.74,24.75,50027 +MSFT,2009-10-05 10:58,5,24.76,24.76,24.74,24.75,91771 +MSFT,2009-10-05 10:59,5,24.75,24.78,24.74,24.76,230913 +MSFT,2009-10-05 11:00,5,24.75,24.77,24.73,24.75,375291 +MSFT,2009-10-05 11:01,5,24.73,24.76,24.73,24.76,161862 +MSFT,2009-10-05 11:02,5,24.76,24.77,24.75,24.76,89043 +MSFT,2009-10-05 11:03,5,24.76,24.77,24.75,24.76,158453 +MSFT,2009-10-05 11:04,5,24.75,24.78,24.75,24.78,64410 +MSFT,2009-10-05 11:05,5,24.78,24.79,24.77,24.79,40860 +MSFT,2009-10-05 11:06,5,24.79,24.8,24.78,24.8,47991 +MSFT,2009-10-05 11:07,5,24.79,24.81,24.76,24.77,141160 +MSFT,2009-10-05 11:08,5,24.77,24.78,24.76,24.76,99894 +MSFT,2009-10-05 11:09,5,24.76,24.77,24.73,24.73,165732 +MSFT,2009-10-05 11:10,5,24.73,24.76,24.73,24.74,121632 +MSFT,2009-10-05 11:11,5,24.75,24.75,24.7,24.71,183329 +MSFT,2009-10-05 11:12,5,24.72,24.73,24.72,24.73,19169 +MSFT,2009-10-05 11:13,5,24.72,24.73,24.71,24.71,74866 +MSFT,2009-10-05 11:14,5,24.71,24.72,24.7,24.7,72138 +MSFT,2009-10-05 11:15,5,24.7,24.71,24.68,24.68,102623 +MSFT,2009-10-05 11:16,5,24.68,24.7,24.68,24.7,91097 +MSFT,2009-10-05 11:17,5,24.69,24.7,24.68,24.68,48946 +MSFT,2009-10-05 11:18,5,24.68,24.69,24.68,24.68,32812 +MSFT,2009-10-05 11:19,5,24.68,24.69,24.68,24.68,49792 +MSFT,2009-10-05 11:20,5,24.68,24.7,24.68,24.7,89600 +MSFT,2009-10-05 11:21,5,24.69,24.72,24.69,24.7,94326 +MSFT,2009-10-05 11:22,5,24.7,24.72,24.7,24.71,114812 +MSFT,2009-10-05 11:23,5,24.71,24.72,24.71,24.72,11653 +MSFT,2009-10-05 11:24,5,24.71,24.73,24.71,24.72,100939 +MSFT,2009-10-05 11:25,5,24.73,24.74,24.69,24.69,143051 +MSFT,2009-10-05 11:26,5,24.7,24.7,24.69,24.7,126213 +MSFT,2009-10-05 11:27,5,24.7,24.75,24.69,24.74,249164 +MSFT,2009-10-05 11:28,5,24.75,24.75,24.72,24.72,192526 +MSFT,2009-10-05 11:29,5,24.73,24.73,24.71,24.72,75150 +MSFT,2009-10-05 11:30,5,24.73,24.75,24.72,24.74,161649 +MSFT,2009-10-05 11:31,5,24.74,24.74,24.71,24.72,44519 +MSFT,2009-10-05 11:32,5,24.72,24.73,24.71,24.71,80186 +MSFT,2009-10-05 11:33,5,24.71,24.72,24.7,24.71,105387 +MSFT,2009-10-05 11:34,5,24.7,24.71,24.69,24.7,61235 +MSFT,2009-10-05 11:35,5,24.7,24.71,24.69,24.7,134169 +MSFT,2009-10-05 11:36,5,24.7,24.7,24.68,24.68,113351 +MSFT,2009-10-05 11:37,5,24.68,24.69,24.66,24.66,227086 +MSFT,2009-10-05 11:38,5,24.67,24.67,24.65,24.66,63969 +MSFT,2009-10-05 11:39,5,24.65,24.66,24.63,24.63,194221 +MSFT,2009-10-05 11:40,5,24.63,24.64,24.63,24.63,26826 +MSFT,2009-10-05 11:41,5,24.63,24.64,24.63,24.63,124542 +MSFT,2009-10-05 11:42,5,24.64,24.65,24.63,24.65,64145 +MSFT,2009-10-05 11:43,5,24.64,24.66,24.64,24.65,47268 +MSFT,2009-10-05 11:44,5,24.66,24.66,24.65,24.65,22856 +MSFT,2009-10-05 11:45,5,24.66,24.66,24.65,24.66,20929 +MSFT,2009-10-05 11:46,5,24.65,24.66,24.65,24.66,17821 +MSFT,2009-10-05 11:47,5,24.65,24.66,24.65,24.65,106000 +MSFT,2009-10-05 11:48,5,24.65,24.65,24.63,24.64,160983 +MSFT,2009-10-05 11:49,5,24.63,24.64,24.63,24.63,20261 +MSFT,2009-10-05 11:50,5,24.63,24.68,24.63,24.67,162027 +MSFT,2009-10-05 11:51,5,24.67,24.68,24.66,24.67,88790 +MSFT,2009-10-05 11:52,5,24.66,24.67,24.66,24.66,9092 +MSFT,2009-10-05 11:53,5,24.67,24.69,24.66,24.68,104440 +MSFT,2009-10-05 11:54,5,24.69,24.69,24.66,24.66,102442 +MSFT,2009-10-05 11:55,5,24.66,24.66,24.65,24.66,34242 +MSFT,2009-10-05 11:56,5,24.65,24.68,24.65,24.67,175175 +MSFT,2009-10-05 11:57,5,24.68,24.69,24.66,24.69,127525 +MSFT,2009-10-05 11:58,5,24.69,24.69,24.66,24.67,224328 +MSFT,2009-10-05 11:59,5,24.68,24.68,24.67,24.67,34707 +MSFT,2009-10-05 12:00,5,24.68,24.68,24.67,24.67,74958 +MSFT,2009-10-05 12:01,5,24.67,24.68,24.67,24.67,21247 +MSFT,2009-10-05 12:02,5,24.67,24.67,24.64,24.65,164229 +MSFT,2009-10-05 12:03,5,24.65,24.65,24.62,24.63,306333 +MSFT,2009-10-05 12:04,5,24.63,24.63,24.61,24.61,118671 +MSFT,2009-10-05 12:05,5,24.62,24.62,24.61,24.62,44888 +MSFT,2009-10-05 12:06,5,24.62,24.62,24.61,24.62,49191 +MSFT,2009-10-05 12:07,5,24.61,24.62,24.61,24.61,39425 +MSFT,2009-10-05 12:08,5,24.61,24.62,24.59,24.59,303189 +MSFT,2009-10-05 12:09,5,24.59,24.6,24.59,24.59,31113 +MSFT,2009-10-05 12:10,5,24.6,24.6,24.59,24.59,65625 +MSFT,2009-10-05 12:11,5,24.6,24.61,24.59,24.61,98290 +MSFT,2009-10-05 12:12,5,24.6,24.61,24.56,24.56,431458 +MSFT,2009-10-05 12:13,5,24.57,24.57,24.55,24.55,137493 +MSFT,2009-10-05 12:14,5,24.56,24.56,24.55,24.56,183771 +MSFT,2009-10-05 12:15,5,24.55,24.56,24.55,24.55,85693 +MSFT,2009-10-05 12:16,5,24.55,24.58,24.55,24.58,289373 +MSFT,2009-10-05 12:17,5,24.58,24.58,24.55,24.55,131512 +MSFT,2009-10-05 12:18,5,24.56,24.56,24.55,24.55,21536 +MSFT,2009-10-05 12:19,5,24.56,24.56,24.55,24.56,53004 +MSFT,2009-10-05 12:20,5,24.56,24.57,24.55,24.57,273606 +MSFT,2009-10-05 12:21,5,24.57,24.58,24.56,24.58,59464 +MSFT,2009-10-05 12:22,5,24.58,24.59,24.57,24.57,40602 +MSFT,2009-10-05 12:23,5,24.58,24.58,24.57,24.58,15712 +MSFT,2009-10-05 12:24,5,24.58,24.58,24.57,24.58,79655 +MSFT,2009-10-05 12:25,5,24.58,24.58,24.56,24.56,91363 +MSFT,2009-10-05 12:26,5,24.56,24.57,24.56,24.57,44174 +MSFT,2009-10-05 12:27,5,24.57,24.57,24.56,24.57,76580 +MSFT,2009-10-05 12:28,5,24.56,24.57,24.56,24.57,45277 +MSFT,2009-10-05 12:29,5,24.57,24.57,24.55,24.55,159654 +MSFT,2009-10-05 12:30,5,24.55,24.57,24.54,24.55,88441 +MSFT,2009-10-05 12:31,5,24.55,24.55,24.54,24.54,25734 +MSFT,2009-10-05 12:32,5,24.55,24.55,24.54,24.54,56791 +MSFT,2009-10-05 12:33,5,24.55,24.55,24.54,24.54,35155 +MSFT,2009-10-05 12:34,5,24.54,24.58,24.54,24.58,256822 +MSFT,2009-10-05 12:35,5,24.58,24.59,24.57,24.58,41194 +MSFT,2009-10-05 12:36,5,24.58,24.59,24.56,24.56,152601 +MSFT,2009-10-05 12:37,5,24.56,24.56,24.53,24.54,164400 +MSFT,2009-10-05 12:38,5,24.54,24.54,24.53,24.53,72755 +MSFT,2009-10-05 12:39,5,24.54,24.55,24.53,24.54,250492 +MSFT,2009-10-05 12:40,5,24.54,24.55,24.54,24.55,56839 +MSFT,2009-10-05 12:41,5,24.55,24.58,24.54,24.58,169225 +MSFT,2009-10-05 12:42,5,24.57,24.58,24.57,24.58,50260 +MSFT,2009-10-05 12:43,5,24.58,24.6,24.57,24.6,122245 +MSFT,2009-10-05 12:44,5,24.6,24.6,24.59,24.6,43100 +MSFT,2009-10-05 12:45,5,24.6,24.6,24.59,24.59,51279 +MSFT,2009-10-05 12:46,5,24.6,24.6,24.57,24.57,322831 +MSFT,2009-10-05 12:47,5,24.57,24.58,24.57,24.58,23218 +MSFT,2009-10-05 12:48,5,24.58,24.58,24.57,24.57,35897 +MSFT,2009-10-05 12:49,5,24.58,24.58,24.57,24.57,11649 +MSFT,2009-10-05 12:50,5,24.57,24.58,24.57,24.57,23054 +MSFT,2009-10-05 12:51,5,24.58,24.58,24.56,24.58,337645 +MSFT,2009-10-05 12:52,5,24.59,24.61,24.58,24.6,104265 +MSFT,2009-10-05 12:53,5,24.61,24.61,24.6,24.61,19484 +MSFT,2009-10-05 12:54,5,24.6,24.61,24.6,24.61,45728 +MSFT,2009-10-05 12:55,5,24.61,24.61,24.59,24.6,286787 +MSFT,2009-10-05 12:56,5,24.6,24.61,24.59,24.61,40916 +MSFT,2009-10-05 12:57,5,24.61,24.61,24.56,24.57,217492 +MSFT,2009-10-05 12:58,5,24.57,24.57,24.55,24.55,188846 +MSFT,2009-10-05 12:59,5,24.56,24.56,24.55,24.55,68489 +MSFT,2009-10-05 13:00,5,24.56,24.58,24.54,24.55,328148 +MSFT,2009-10-05 13:01,5,24.56,24.56,24.55,24.55,47615 +MSFT,2009-10-05 13:02,5,24.55,24.56,24.54,24.56,53694 +MSFT,2009-10-05 13:03,5,24.56,24.57,24.55,24.57,77788 +MSFT,2009-10-05 13:04,5,24.57,24.6,24.57,24.59,123892 +MSFT,2009-10-05 13:05,5,24.6,24.6,24.59,24.6,29200 +MSFT,2009-10-05 13:06,5,24.6,24.61,24.6,24.61,132360 +MSFT,2009-10-05 13:07,5,24.61,24.61,24.6,24.6,16948 +MSFT,2009-10-05 13:08,5,24.61,24.61,24.6,24.61,72757 +MSFT,2009-10-05 13:09,5,24.61,24.62,24.6,24.62,101617 +MSFT,2009-10-05 13:10,5,24.62,24.62,24.61,24.61,49123 +MSFT,2009-10-05 13:11,5,24.62,24.62,24.6,24.6,277378 +MSFT,2009-10-05 13:12,5,24.61,24.62,24.6,24.61,54097 +MSFT,2009-10-05 13:13,5,24.6,24.61,24.6,24.6,39473 +MSFT,2009-10-05 13:14,5,24.61,24.61,24.6,24.61,22498 +MSFT,2009-10-05 13:15,5,24.61,24.61,24.6,24.61,32581 +MSFT,2009-10-05 13:16,5,24.61,24.61,24.59,24.59,83925 +MSFT,2009-10-05 13:17,5,24.59,24.6,24.58,24.59,28411 +MSFT,2009-10-05 13:18,5,24.58,24.58,24.56,24.56,76425 +MSFT,2009-10-05 13:19,5,24.57,24.57,24.56,24.57,23566 +MSFT,2009-10-05 13:20,5,24.57,24.57,24.56,24.57,61313 +MSFT,2009-10-05 13:21,5,24.57,24.59,24.56,24.58,202945 +MSFT,2009-10-05 13:22,5,24.59,24.6,24.58,24.59,65275 +MSFT,2009-10-05 13:23,5,24.59,24.59,24.57,24.58,61861 +MSFT,2009-10-05 13:24,5,24.58,24.58,24.57,24.57,12370 +MSFT,2009-10-05 13:25,5,24.57,24.58,24.57,24.57,18299 +MSFT,2009-10-05 13:26,5,24.57,24.58,24.57,24.58,24195 +MSFT,2009-10-05 13:27,5,24.57,24.58,24.57,24.57,40702 +MSFT,2009-10-05 13:28,5,24.57,24.58,24.57,24.58,24061 +MSFT,2009-10-05 13:29,5,24.57,24.58,24.57,24.58,29819 +MSFT,2009-10-05 13:30,5,24.58,24.58,24.57,24.57,18633 +MSFT,2009-10-05 13:31,5,24.57,24.58,24.57,24.57,19868 +MSFT,2009-10-05 13:32,5,24.57,24.58,24.57,24.57,40210 +MSFT,2009-10-05 13:33,5,24.57,24.58,24.57,24.58,24378 +MSFT,2009-10-05 13:34,5,24.57,24.58,24.56,24.57,213833 +MSFT,2009-10-05 13:35,5,24.56,24.57,24.56,24.56,35884 +MSFT,2009-10-05 13:36,5,24.57,24.57,24.56,24.56,146002 +MSFT,2009-10-05 13:37,5,24.55,24.56,24.55,24.55,45946 +MSFT,2009-10-05 13:38,5,24.56,24.56,24.54,24.55,166038 +MSFT,2009-10-05 13:39,5,24.55,24.55,24.54,24.54,21809 +MSFT,2009-10-05 13:40,5,24.55,24.55,24.54,24.55,81068 +MSFT,2009-10-05 13:41,5,24.55,24.55,24.54,24.55,29300 +MSFT,2009-10-05 13:42,5,24.55,24.55,24.54,24.54,21323 +MSFT,2009-10-05 13:43,5,24.55,24.55,24.54,24.55,23139 +MSFT,2009-10-05 13:44,5,24.55,24.55,24.54,24.55,30049 +MSFT,2009-10-05 13:45,5,24.55,24.55,24.54,24.54,67914 +MSFT,2009-10-05 13:46,5,24.55,24.55,24.54,24.55,21819 +MSFT,2009-10-05 13:47,5,24.55,24.55,24.54,24.55,62054 +MSFT,2009-10-05 13:48,5,24.55,24.55,24.54,24.54,211398 +MSFT,2009-10-05 13:49,5,24.55,24.55,24.54,24.54,60020 +MSFT,2009-10-05 13:50,5,24.55,24.55,24.54,24.55,29613 +MSFT,2009-10-05 13:51,5,24.55,24.55,24.54,24.55,43351 +MSFT,2009-10-05 13:52,5,24.54,24.55,24.54,24.55,65391 +MSFT,2009-10-05 13:53,5,24.55,24.55,24.54,24.55,294536 +MSFT,2009-10-05 13:54,5,24.55,24.57,24.54,24.57,154181 +MSFT,2009-10-05 13:55,5,24.57,24.58,24.56,24.56,180148 +MSFT,2009-10-05 13:56,5,24.57,24.58,24.56,24.58,204290 +MSFT,2009-10-05 13:57,5,24.58,24.58,24.57,24.57,43822 +MSFT,2009-10-05 13:58,5,24.58,24.58,24.57,24.58,23339 +MSFT,2009-10-05 13:59,5,24.58,24.58,24.57,24.58,56291 +MSFT,2009-10-05 14:00,5,24.57,24.59,24.57,24.58,57161 +MSFT,2009-10-05 14:01,5,24.59,24.59,24.58,24.59,38190 +MSFT,2009-10-05 14:02,5,24.58,24.61,24.58,24.6,180809 +MSFT,2009-10-05 14:03,5,24.6,24.61,24.58,24.6,178490 +MSFT,2009-10-05 14:04,5,24.59,24.59,24.58,24.58,24359 +MSFT,2009-10-05 14:05,5,24.59,24.59,24.58,24.58,97560 +MSFT,2009-10-05 14:06,5,24.59,24.59,24.57,24.59,183352 +MSFT,2009-10-05 14:07,5,24.58,24.6,24.58,24.6,117319 +MSFT,2009-10-05 14:08,5,24.6,24.6,24.59,24.6,82052 +MSFT,2009-10-05 14:09,5,24.6,24.6,24.58,24.58,244854 +MSFT,2009-10-05 14:10,5,24.58,24.58,24.56,24.56,216083 +MSFT,2009-10-05 14:11,5,24.56,24.56,24.53,24.54,234350 +MSFT,2009-10-05 14:12,5,24.55,24.55,24.54,24.55,16903 +MSFT,2009-10-05 14:13,5,24.55,24.55,24.54,24.54,66698 +MSFT,2009-10-05 14:14,5,24.55,24.55,24.54,24.54,32213 +MSFT,2009-10-05 14:15,5,24.54,24.55,24.54,24.55,44523 +MSFT,2009-10-05 14:16,5,24.54,24.55,24.54,24.55,51612 +MSFT,2009-10-05 14:17,5,24.55,24.55,24.54,24.55,25730 +MSFT,2009-10-05 14:18,5,24.55,24.55,24.53,24.54,97503 +MSFT,2009-10-05 14:19,5,24.54,24.54,24.53,24.54,63928 +MSFT,2009-10-05 14:20,5,24.53,24.54,24.52,24.52,73879 +MSFT,2009-10-05 14:21,5,24.52,24.53,24.52,24.53,52979 +MSFT,2009-10-05 14:22,5,24.53,24.53,24.52,24.53,11877 +MSFT,2009-10-05 14:23,5,24.52,24.53,24.52,24.53,35987 +MSFT,2009-10-05 14:24,5,24.52,24.53,24.52,24.53,29879 +MSFT,2009-10-05 14:25,5,24.52,24.53,24.52,24.52,44791 +MSFT,2009-10-05 14:26,5,24.52,24.53,24.52,24.53,370878 +MSFT,2009-10-05 14:27,5,24.53,24.56,24.52,24.56,162010 +MSFT,2009-10-05 14:28,5,24.56,24.57,24.54,24.56,129554 +MSFT,2009-10-05 14:29,5,24.55,24.55,24.54,24.54,13407 +MSFT,2009-10-05 14:30,5,24.55,24.57,24.55,24.56,85820 +MSFT,2009-10-05 14:31,5,24.57,24.57,24.56,24.57,59846 +MSFT,2009-10-05 14:32,5,24.57,24.57,24.56,24.57,98219 +MSFT,2009-10-05 14:33,5,24.57,24.57,24.56,24.57,31799 +MSFT,2009-10-05 14:34,5,24.57,24.57,24.56,24.57,89661 +MSFT,2009-10-05 14:35,5,24.57,24.57,24.56,24.56,143606 +MSFT,2009-10-05 14:36,5,24.56,24.57,24.55,24.56,95489 +MSFT,2009-10-05 14:37,5,24.57,24.57,24.56,24.57,20561 +MSFT,2009-10-05 14:38,5,24.57,24.57,24.55,24.55,90089 +MSFT,2009-10-05 14:39,5,24.56,24.56,24.54,24.54,96603 +MSFT,2009-10-05 14:40,5,24.55,24.56,24.54,24.56,90077 +MSFT,2009-10-05 14:41,5,24.56,24.56,24.55,24.55,57182 +MSFT,2009-10-05 14:42,5,24.55,24.56,24.55,24.55,18949 +MSFT,2009-10-05 14:43,5,24.56,24.56,24.55,24.56,115937 +MSFT,2009-10-05 14:44,5,24.56,24.56,24.55,24.56,55258 +MSFT,2009-10-05 14:45,5,24.56,24.57,24.55,24.57,325494 +MSFT,2009-10-05 14:46,5,24.57,24.61,24.56,24.61,178696 +MSFT,2009-10-05 14:47,5,24.62,24.63,24.61,24.63,126267 +MSFT,2009-10-05 14:48,5,24.63,24.63,24.61,24.61,158859 +MSFT,2009-10-05 14:49,5,24.61,24.62,24.6,24.61,234475 +MSFT,2009-10-05 14:50,5,24.61,24.63,24.6,24.61,300401 +MSFT,2009-10-05 14:51,5,24.61,24.61,24.59,24.59,369919 +MSFT,2009-10-05 14:52,5,24.6,24.6,24.57,24.58,59854 +MSFT,2009-10-05 14:53,5,24.58,24.58,24.57,24.58,38263 +MSFT,2009-10-05 14:54,5,24.58,24.6,24.57,24.6,172851 +MSFT,2009-10-05 14:55,5,24.59,24.65,24.59,24.65,174197 +MSFT,2009-10-05 14:56,5,24.65,24.65,24.62,24.63,150230 +MSFT,2009-10-05 14:57,5,24.62,24.63,24.6,24.6,85455 +MSFT,2009-10-05 14:58,5,24.61,24.61,24.58,24.59,104135 +MSFT,2009-10-05 14:59,5,24.58,24.59,24.57,24.57,104801 +MSFT,2009-10-05 15:00,5,24.57,24.58,24.56,24.57,107525 +MSFT,2009-10-05 15:01,5,24.56,24.58,24.55,24.58,276013 +MSFT,2009-10-05 15:02,5,24.57,24.58,24.57,24.57,91987 +MSFT,2009-10-05 15:03,5,24.58,24.58,24.57,24.58,43900 +MSFT,2009-10-05 15:04,5,24.57,24.58,24.57,24.58,88808 +MSFT,2009-10-05 15:05,5,24.58,24.6,24.55,24.59,277897 +MSFT,2009-10-05 15:06,5,24.59,24.59,24.57,24.58,269175 +MSFT,2009-10-05 15:07,5,24.57,24.58,24.57,24.57,30528 +MSFT,2009-10-05 15:08,5,24.57,24.58,24.56,24.56,113260 +MSFT,2009-10-05 15:09,5,24.57,24.57,24.55,24.57,104015 +MSFT,2009-10-05 15:10,5,24.57,24.59,24.56,24.58,92931 +MSFT,2009-10-05 15:11,5,24.59,24.59,24.58,24.58,23059 +MSFT,2009-10-05 15:12,5,24.58,24.59,24.58,24.59,66063 +MSFT,2009-10-05 15:13,5,24.58,24.59,24.58,24.58,33289 +MSFT,2009-10-05 15:14,5,24.59,24.59,24.58,24.59,89077 +MSFT,2009-10-05 15:15,5,24.59,24.59,24.58,24.59,32430 +MSFT,2009-10-05 15:16,5,24.59,24.59,24.58,24.59,48250 +MSFT,2009-10-05 15:17,5,24.58,24.59,24.58,24.58,43117 +MSFT,2009-10-05 15:18,5,24.59,24.59,24.58,24.58,217301 +MSFT,2009-10-05 15:19,5,24.59,24.61,24.58,24.61,156427 +MSFT,2009-10-05 15:20,5,24.61,24.62,24.61,24.61,124863 +MSFT,2009-10-05 15:21,5,24.62,24.62,24.61,24.62,75222 +MSFT,2009-10-05 15:22,5,24.62,24.62,24.61,24.62,104471 +MSFT,2009-10-05 15:23,5,24.62,24.63,24.61,24.62,71682 +MSFT,2009-10-05 15:24,5,24.63,24.63,24.62,24.63,110385 +MSFT,2009-10-05 15:25,5,24.62,24.63,24.62,24.63,106456 +MSFT,2009-10-05 15:26,5,24.63,24.63,24.62,24.63,39763 +MSFT,2009-10-05 15:27,5,24.63,24.63,24.62,24.63,113016 +MSFT,2009-10-05 15:28,5,24.63,24.63,24.59,24.6,235985 +MSFT,2009-10-05 15:29,5,24.59,24.61,24.59,24.6,167120 +MSFT,2009-10-05 15:30,5,24.6,24.62,24.6,24.61,89535 +MSFT,2009-10-05 15:31,5,24.61,24.63,24.61,24.63,130204 +MSFT,2009-10-05 15:32,5,24.63,24.63,24.62,24.62,80123 +MSFT,2009-10-05 15:33,5,24.63,24.64,24.62,24.63,124363 +MSFT,2009-10-05 15:34,5,24.63,24.64,24.63,24.64,76025 +MSFT,2009-10-05 15:35,5,24.64,24.64,24.61,24.61,271613 +MSFT,2009-10-05 15:36,5,24.62,24.62,24.61,24.61,35654 +MSFT,2009-10-05 15:37,5,24.62,24.62,24.61,24.62,100723 +MSFT,2009-10-05 15:38,5,24.61,24.65,24.61,24.64,347967 +MSFT,2009-10-05 15:39,5,24.64,24.66,24.64,24.66,214930 +MSFT,2009-10-05 15:40,5,24.66,24.66,24.64,24.64,189320 +MSFT,2009-10-05 15:41,5,24.64,24.65,24.61,24.62,219108 +MSFT,2009-10-05 15:42,5,24.61,24.62,24.6,24.6,146674 +MSFT,2009-10-05 15:43,5,24.6,24.63,24.6,24.62,220885 +MSFT,2009-10-05 15:44,5,24.62,24.65,24.62,24.64,226077 +MSFT,2009-10-05 15:45,5,24.65,24.65,24.63,24.63,278632 +MSFT,2009-10-05 15:46,5,24.63,24.64,24.62,24.62,235358 +MSFT,2009-10-05 15:47,5,24.62,24.63,24.61,24.62,149246 +MSFT,2009-10-05 15:48,5,24.61,24.65,24.61,24.65,311674 +MSFT,2009-10-05 15:49,5,24.65,24.68,24.64,24.68,215291 +MSFT,2009-10-05 15:50,5,24.68,24.7,24.65,24.65,515096 +MSFT,2009-10-05 15:51,5,24.65,24.67,24.65,24.66,480207 +MSFT,2009-10-05 15:52,5,24.67,24.67,24.62,24.63,548031 +MSFT,2009-10-05 15:53,5,24.63,24.65,24.62,24.65,151628 +MSFT,2009-10-05 15:54,5,24.65,24.65,24.63,24.64,265195 +MSFT,2009-10-05 15:55,5,24.64,24.67,24.64,24.67,228901 +MSFT,2009-10-05 15:56,5,24.67,24.67,24.64,24.65,359486 +MSFT,2009-10-05 15:57,5,24.65,24.66,24.64,24.64,400349 +MSFT,2009-10-05 15:58,5,24.64,24.65,24.62,24.62,405986 +MSFT,2009-10-05 15:59,5,24.62,24.65,24.61,24.65,838000 +MSFT,2009-10-05 16:00,5,24.65,24.65,24.61,24.64,1714311 +MSFT,2009-10-06 09:30,6,24.68,24.72,24.66,24.7,592964 +MSFT,2009-10-06 09:31,6,24.69,24.71,24.66,24.66,440106 +MSFT,2009-10-06 09:32,6,24.66,24.73,24.66,24.72,530973 +MSFT,2009-10-06 09:33,6,24.72,24.75,24.68,24.68,370978 +MSFT,2009-10-06 09:34,6,24.68,24.72,24.66,24.71,387245 +MSFT,2009-10-06 09:35,6,24.71,24.78,24.7,24.77,384392 +MSFT,2009-10-06 09:36,6,24.78,24.86,24.77,24.86,446070 +MSFT,2009-10-06 09:37,6,24.86,24.86,24.8,24.81,274070 +MSFT,2009-10-06 09:38,6,24.81,24.83,24.8,24.83,244331 +MSFT,2009-10-06 09:39,6,24.83,24.83,24.81,24.81,117196 +MSFT,2009-10-06 09:40,6,24.81,24.86,24.81,24.86,194796 +MSFT,2009-10-06 09:41,6,24.86,24.87,24.85,24.86,112596 +MSFT,2009-10-06 09:42,6,24.86,24.87,24.84,24.84,114594 +MSFT,2009-10-06 09:43,6,24.85,24.89,24.84,24.89,136274 +MSFT,2009-10-06 09:44,6,24.88,24.89,24.85,24.86,198139 +MSFT,2009-10-06 09:45,6,24.85,24.89,24.85,24.89,219466 +MSFT,2009-10-06 09:46,6,24.88,24.9,24.88,24.89,88270 +MSFT,2009-10-06 09:47,6,24.89,24.9,24.88,24.9,66293 +MSFT,2009-10-06 09:48,6,24.89,24.9,24.85,24.86,129267 +MSFT,2009-10-06 09:49,6,24.86,24.87,24.85,24.86,228947 +MSFT,2009-10-06 09:50,6,24.86,24.88,24.86,24.88,55595 +MSFT,2009-10-06 09:51,6,24.88,24.9,24.87,24.9,81106 +MSFT,2009-10-06 09:52,6,24.9,24.9,24.87,24.9,228059 +MSFT,2009-10-06 09:53,6,24.89,24.91,24.89,24.91,228383 +MSFT,2009-10-06 09:54,6,24.91,24.92,24.9,24.91,195951 +MSFT,2009-10-06 09:55,6,24.91,24.92,24.91,24.91,151318 +MSFT,2009-10-06 09:56,6,24.92,24.92,24.89,24.89,138927 +MSFT,2009-10-06 09:57,6,24.9,24.91,24.88,24.88,129100 +MSFT,2009-10-06 09:58,6,24.88,24.91,24.87,24.9,80063 +MSFT,2009-10-06 09:59,6,24.9,24.91,24.89,24.91,188184 +MSFT,2009-10-06 10:00,6,24.91,24.92,24.88,24.91,211232 +MSFT,2009-10-06 10:01,6,24.92,24.93,24.91,24.93,138197 +MSFT,2009-10-06 10:02,6,24.93,24.98,24.92,24.98,264035 +MSFT,2009-10-06 10:03,6,24.98,25,24.97,24.99,387583 +MSFT,2009-10-06 10:04,6,25,25,24.98,24.98,100863 +MSFT,2009-10-06 10:05,6,24.98,25.02,24.98,25,335010 +MSFT,2009-10-06 10:06,6,25,25,24.99,24.99,40870 +MSFT,2009-10-06 10:07,6,24.99,25,24.95,24.96,159798 +MSFT,2009-10-06 10:08,6,24.96,24.97,24.94,24.97,194673 +MSFT,2009-10-06 10:09,6,24.97,24.98,24.97,24.98,50162 +MSFT,2009-10-06 10:10,6,24.98,25,24.97,24.99,154566 +MSFT,2009-10-06 10:11,6,25,25.01,24.97,25,246306 +MSFT,2009-10-06 10:12,6,25,25,24.96,24.97,118559 +MSFT,2009-10-06 10:13,6,24.97,25.01,24.95,25,515797 +MSFT,2009-10-06 10:14,6,25,25.01,24.98,25,266090 +MSFT,2009-10-06 10:15,6,25,25.01,24.99,24.99,86139 +MSFT,2009-10-06 10:16,6,24.99,25.01,24.99,25,95783 +MSFT,2009-10-06 10:17,6,25.01,25.01,24.99,24.99,108529 +MSFT,2009-10-06 10:18,6,24.99,25,24.99,25,29529 +MSFT,2009-10-06 10:19,6,25,25.02,25,25.02,58486 +MSFT,2009-10-06 10:20,6,25.02,25.05,25.01,25.04,130949 +MSFT,2009-10-06 10:21,6,25.05,25.06,25.04,25.06,123803 +MSFT,2009-10-06 10:22,6,25.05,25.06,25.05,25.06,95546 +MSFT,2009-10-06 10:23,6,25.06,25.07,25.05,25.06,245196 +MSFT,2009-10-06 10:24,6,25.06,25.08,25.05,25.07,146115 +MSFT,2009-10-06 10:25,6,25.07,25.08,25.07,25.08,104630 +MSFT,2009-10-06 10:26,6,25.08,25.08,25.05,25.05,154010 +MSFT,2009-10-06 10:27,6,25.06,25.07,25.04,25.04,177604 +MSFT,2009-10-06 10:28,6,25.04,25.05,25.02,25.02,104894 +MSFT,2009-10-06 10:29,6,25.03,25.03,24.97,24.97,221727 +MSFT,2009-10-06 10:30,6,24.97,25.02,24.97,25.01,209260 +MSFT,2009-10-06 10:31,6,25.02,25.04,25.01,25.04,81384 +MSFT,2009-10-06 10:32,6,25.04,25.05,25,25,165785 +MSFT,2009-10-06 10:33,6,25.01,25.02,24.99,25.02,156043 +MSFT,2009-10-06 10:34,6,25.02,25.03,25,25,79013 +MSFT,2009-10-06 10:35,6,25,25.01,24.98,24.99,122113 +MSFT,2009-10-06 10:36,6,24.99,25,24.98,25,31314 +MSFT,2009-10-06 10:37,6,25,25,24.97,24.99,175570 +MSFT,2009-10-06 10:38,6,25,25.02,24.99,25.02,126624 +MSFT,2009-10-06 10:39,6,25.01,25.02,24.99,24.99,92743 +MSFT,2009-10-06 10:40,6,24.99,25.02,24.99,25.01,136060 +MSFT,2009-10-06 10:41,6,25.01,25.02,25.01,25.02,65239 +MSFT,2009-10-06 10:42,6,25.02,25.02,25.01,25.01,34658 +MSFT,2009-10-06 10:43,6,25.02,25.06,25.02,25.04,184456 +MSFT,2009-10-06 10:44,6,25.04,25.06,25.04,25.06,98662 +MSFT,2009-10-06 10:45,6,25.05,25.06,25.05,25.06,82563 +MSFT,2009-10-06 10:46,6,25.06,25.08,25.05,25.07,113724 +MSFT,2009-10-06 10:47,6,25.08,25.08,25.06,25.06,58310 +MSFT,2009-10-06 10:48,6,25.06,25.07,25.06,25.06,17357 +MSFT,2009-10-06 10:49,6,25.06,25.07,25.06,25.06,22578 +MSFT,2009-10-06 10:50,6,25.07,25.07,25.06,25.06,19726 +MSFT,2009-10-06 10:51,6,25.06,25.08,25.06,25.08,75496 +MSFT,2009-10-06 10:52,6,25.07,25.08,25.07,25.08,20530 +MSFT,2009-10-06 10:53,6,25.07,25.08,25.07,25.08,54855 +MSFT,2009-10-06 10:54,6,25.07,25.08,25.05,25.07,172757 +MSFT,2009-10-06 10:55,6,25.06,25.08,25.06,25.08,41069 +MSFT,2009-10-06 10:56,6,25.08,25.08,25.06,25.06,54424 +MSFT,2009-10-06 10:57,6,25.06,25.07,25.06,25.07,20958 +MSFT,2009-10-06 10:58,6,25.06,25.07,25.04,25.04,123250 +MSFT,2009-10-06 10:59,6,25.05,25.05,25.03,25.03,201987 +MSFT,2009-10-06 11:00,6,25.03,25.06,25.03,25.06,122349 +MSFT,2009-10-06 11:01,6,25.06,25.07,25.05,25.07,63078 +MSFT,2009-10-06 11:02,6,25.06,25.07,25.05,25.05,129822 +MSFT,2009-10-06 11:03,6,25.05,25.06,25.04,25.05,36431 +MSFT,2009-10-06 11:04,6,25.04,25.07,25.04,25.07,48159 +MSFT,2009-10-06 11:05,6,25.07,25.11,25.06,25.11,400943 +MSFT,2009-10-06 11:06,6,25.11,25.11,25.09,25.1,73410 +MSFT,2009-10-06 11:07,6,25.1,25.11,25.09,25.1,87966 +MSFT,2009-10-06 11:08,6,25.11,25.15,25.1,25.15,230707 +MSFT,2009-10-06 11:09,6,25.14,25.18,25.14,25.18,156295 +MSFT,2009-10-06 11:10,6,25.18,25.21,25.17,25.18,329323 +MSFT,2009-10-06 11:11,6,25.19,25.2,25.17,25.18,104161 +MSFT,2009-10-06 11:12,6,25.17,25.18,25.17,25.18,38232 +MSFT,2009-10-06 11:13,6,25.18,25.19,25.18,25.19,65159 +MSFT,2009-10-06 11:14,6,25.19,25.2,25.18,25.18,154430 +MSFT,2009-10-06 11:15,6,25.18,25.2,25.18,25.19,92298 +MSFT,2009-10-06 11:16,6,25.18,25.19,25.16,25.17,82304 +MSFT,2009-10-06 11:17,6,25.17,25.2,25.16,25.19,183124 +MSFT,2009-10-06 11:18,6,25.19,25.2,25.19,25.2,43751 +MSFT,2009-10-06 11:19,6,25.19,25.2,25.15,25.15,259832 +MSFT,2009-10-06 11:20,6,25.15,25.16,25.14,25.15,90445 +MSFT,2009-10-06 11:21,6,25.16,25.18,25.15,25.16,158807 +MSFT,2009-10-06 11:22,6,25.16,25.19,25.16,25.19,113781 +MSFT,2009-10-06 11:23,6,25.19,25.19,25.16,25.16,36635 +MSFT,2009-10-06 11:24,6,25.16,25.17,25.16,25.17,14343 +MSFT,2009-10-06 11:25,6,25.16,25.18,25.16,25.16,84218 +MSFT,2009-10-06 11:26,6,25.17,25.17,25.16,25.17,19378 +MSFT,2009-10-06 11:27,6,25.17,25.17,25.16,25.16,22890 +MSFT,2009-10-06 11:28,6,25.17,25.2,25.16,25.2,148424 +MSFT,2009-10-06 11:29,6,25.19,25.2,25.17,25.17,97908 +MSFT,2009-10-06 11:30,6,25.18,25.18,25.17,25.17,57986 +MSFT,2009-10-06 11:31,6,25.17,25.18,25.14,25.14,126354 +MSFT,2009-10-06 11:32,6,25.14,25.16,25.14,25.16,74431 +MSFT,2009-10-06 11:33,6,25.16,25.16,25.15,25.16,18314 +MSFT,2009-10-06 11:34,6,25.15,25.18,25.15,25.18,84429 +MSFT,2009-10-06 11:35,6,25.18,25.18,25.16,25.17,68905 +MSFT,2009-10-06 11:36,6,25.16,25.2,25.16,25.2,127723 +MSFT,2009-10-06 11:37,6,25.19,25.2,25.19,25.2,161441 +MSFT,2009-10-06 11:38,6,25.19,25.2,25.19,25.2,86497 +MSFT,2009-10-06 11:39,6,25.19,25.2,25.18,25.18,107405 +MSFT,2009-10-06 11:40,6,25.18,25.19,25.17,25.18,99948 +MSFT,2009-10-06 11:41,6,25.17,25.18,25.15,25.15,119993 +MSFT,2009-10-06 11:42,6,25.15,25.16,25.14,25.15,184331 +MSFT,2009-10-06 11:43,6,25.15,25.16,25.14,25.15,91890 +MSFT,2009-10-06 11:44,6,25.16,25.16,25.15,25.15,25822 +MSFT,2009-10-06 11:45,6,25.16,25.16,25.12,25.12,178970 +MSFT,2009-10-06 11:46,6,25.13,25.17,25.13,25.16,168566 +MSFT,2009-10-06 11:47,6,25.15,25.17,25.15,25.16,44459 +MSFT,2009-10-06 11:48,6,25.17,25.17,25.16,25.17,20494 +MSFT,2009-10-06 11:49,6,25.16,25.17,25.14,25.14,59863 +MSFT,2009-10-06 11:50,6,25.14,25.16,25.14,25.16,44330 +MSFT,2009-10-06 11:51,6,25.16,25.18,25.15,25.18,100680 +MSFT,2009-10-06 11:52,6,25.17,25.19,25.13,25.13,218171 +MSFT,2009-10-06 11:53,6,25.14,25.16,25.13,25.14,175919 +MSFT,2009-10-06 11:54,6,25.16,25.16,25.13,25.13,53402 +MSFT,2009-10-06 11:55,6,25.13,25.15,25.13,25.14,114666 +MSFT,2009-10-06 11:56,6,25.14,25.15,25.13,25.14,89466 +MSFT,2009-10-06 11:57,6,25.14,25.15,25.14,25.15,69246 +MSFT,2009-10-06 11:58,6,25.14,25.15,25.12,25.12,69473 +MSFT,2009-10-06 11:59,6,25.12,25.13,25.12,25.13,39499 +MSFT,2009-10-06 12:00,6,25.12,25.13,25.11,25.12,74621 +MSFT,2009-10-06 12:01,6,25.11,25.13,25.1,25.13,113877 +MSFT,2009-10-06 12:02,6,25.13,25.15,25.12,25.12,77680 +MSFT,2009-10-06 12:03,6,25.12,25.13,25.11,25.12,78352 +MSFT,2009-10-06 12:04,6,25.12,25.14,25.11,25.14,80496 +MSFT,2009-10-06 12:05,6,25.13,25.15,25.13,25.14,107181 +MSFT,2009-10-06 12:06,6,25.14,25.14,25.12,25.13,72285 +MSFT,2009-10-06 12:07,6,25.12,25.13,25.11,25.11,78182 +MSFT,2009-10-06 12:08,6,25.11,25.12,25.07,25.08,148841 +MSFT,2009-10-06 12:09,6,25.08,25.08,25.06,25.07,139872 +MSFT,2009-10-06 12:10,6,25.06,25.07,25.06,25.07,10601 +MSFT,2009-10-06 12:11,6,25.06,25.07,25.05,25.05,67133 +MSFT,2009-10-06 12:12,6,25.06,25.06,25.05,25.05,13526 +MSFT,2009-10-06 12:13,6,25.05,25.06,25.05,25.05,62691 +MSFT,2009-10-06 12:14,6,25.05,25.06,25.03,25.04,66184 +MSFT,2009-10-06 12:15,6,25.04,25.06,25.04,25.05,113283 +MSFT,2009-10-06 12:16,6,25.06,25.07,25.05,25.06,72370 +MSFT,2009-10-06 12:17,6,25.05,25.06,25.05,25.05,14884 +MSFT,2009-10-06 12:18,6,25.05,25.06,25.05,25.05,22712 +MSFT,2009-10-06 12:19,6,25.05,25.07,25.05,25.07,54946 +MSFT,2009-10-06 12:20,6,25.07,25.09,25.07,25.09,128205 +MSFT,2009-10-06 12:21,6,25.09,25.09,25.06,25.07,89487 +MSFT,2009-10-06 12:22,6,25.07,25.09,25.06,25.06,90143 +MSFT,2009-10-06 12:23,6,25.07,25.07,25.05,25.06,28365 +MSFT,2009-10-06 12:24,6,25.06,25.1,25.05,25.08,130700 +MSFT,2009-10-06 12:25,6,25.08,25.1,25.06,25.08,112965 +MSFT,2009-10-06 12:26,6,25.08,25.1,25.07,25.1,72292 +MSFT,2009-10-06 12:27,6,25.09,25.1,25.08,25.1,43947 +MSFT,2009-10-06 12:28,6,25.1,25.1,25.09,25.1,9771 +MSFT,2009-10-06 12:29,6,25.09,25.11,25.06,25.06,151507 +MSFT,2009-10-06 12:30,6,25.06,25.07,25.06,25.07,9626 +MSFT,2009-10-06 12:31,6,25.07,25.09,25.06,25.09,110515 +MSFT,2009-10-06 12:32,6,25.09,25.12,25.09,25.12,46877 +MSFT,2009-10-06 12:33,6,25.12,25.13,25.1,25.1,131114 +MSFT,2009-10-06 12:34,6,25.11,25.13,25.1,25.13,99799 +MSFT,2009-10-06 12:35,6,25.13,25.17,25.12,25.17,146219 +MSFT,2009-10-06 12:36,6,25.17,25.17,25.16,25.16,60649 +MSFT,2009-10-06 12:37,6,25.17,25.17,25.16,25.17,19643 +MSFT,2009-10-06 12:38,6,25.17,25.17,25.15,25.15,121212 +MSFT,2009-10-06 12:39,6,25.15,25.16,25.15,25.16,7193 +MSFT,2009-10-06 12:40,6,25.16,25.16,25.15,25.16,9329 +MSFT,2009-10-06 12:41,6,25.16,25.16,25.15,25.16,18992 +MSFT,2009-10-06 12:42,6,25.15,25.16,25.15,25.16,24917 +MSFT,2009-10-06 12:43,6,25.16,25.18,25.15,25.17,74482 +MSFT,2009-10-06 12:44,6,25.17,25.18,25.16,25.16,42694 +MSFT,2009-10-06 12:45,6,25.17,25.17,25.14,25.15,68797 +MSFT,2009-10-06 12:46,6,25.14,25.17,25.14,25.16,44868 +MSFT,2009-10-06 12:47,6,25.16,25.17,25.14,25.15,74520 +MSFT,2009-10-06 12:48,6,25.16,25.16,25.13,25.14,47894 +MSFT,2009-10-06 12:49,6,25.13,25.14,25.13,25.13,30902 +MSFT,2009-10-06 12:50,6,25.13,25.15,25.13,25.14,95390 +MSFT,2009-10-06 12:51,6,25.13,25.14,25.12,25.12,129394 +MSFT,2009-10-06 12:52,6,25.12,25.15,25.12,25.13,73941 +MSFT,2009-10-06 12:53,6,25.13,25.15,25.12,25.13,97575 +MSFT,2009-10-06 12:54,6,25.14,25.14,25.12,25.14,169046 +MSFT,2009-10-06 12:55,6,25.13,25.14,25.11,25.12,122781 +MSFT,2009-10-06 12:56,6,25.11,25.12,25.11,25.11,11188 +MSFT,2009-10-06 12:57,6,25.11,25.12,25.11,25.11,5188 +MSFT,2009-10-06 12:58,6,25.12,25.12,25.11,25.12,11732 +MSFT,2009-10-06 12:59,6,25.12,25.12,25.08,25.09,80343 +MSFT,2009-10-06 13:00,6,25.09,25.1,25.07,25.07,83663 +MSFT,2009-10-06 13:01,6,25.08,25.1,25.07,25.08,203541 +MSFT,2009-10-06 13:02,6,25.08,25.09,25.07,25.08,46217 +MSFT,2009-10-06 13:03,6,25.07,25.08,25.07,25.08,36658 +MSFT,2009-10-06 13:04,6,25.07,25.1,25.07,25.1,202065 +MSFT,2009-10-06 13:05,6,25.1,25.12,25.09,25.12,105238 +MSFT,2009-10-06 13:06,6,25.12,25.12,25.05,25.05,176774 +MSFT,2009-10-06 13:07,6,25.06,25.08,25.05,25.08,138486 +MSFT,2009-10-06 13:08,6,25.08,25.08,25.05,25.06,204019 +MSFT,2009-10-06 13:09,6,25.07,25.09,25.06,25.08,51948 +MSFT,2009-10-06 13:10,6,25.08,25.1,25.08,25.09,56239 +MSFT,2009-10-06 13:11,6,25.1,25.11,25.09,25.11,33546 +MSFT,2009-10-06 13:12,6,25.11,25.12,25.1,25.11,28444 +MSFT,2009-10-06 13:13,6,25.12,25.12,25.1,25.1,44881 +MSFT,2009-10-06 13:14,6,25.11,25.11,25.1,25.11,43344 +MSFT,2009-10-06 13:15,6,25.1,25.11,25.1,25.11,11108 +MSFT,2009-10-06 13:16,6,25.1,25.11,25.1,25.1,31247 +MSFT,2009-10-06 13:17,6,25.11,25.11,25.1,25.11,8987 +MSFT,2009-10-06 13:18,6,25.1,25.14,25.1,25.13,91747 +MSFT,2009-10-06 13:19,6,25.14,25.15,25.12,25.13,113827 +MSFT,2009-10-06 13:20,6,25.14,25.14,25.13,25.14,30613 +MSFT,2009-10-06 13:21,6,25.13,25.14,25.12,25.12,50369 +MSFT,2009-10-06 13:22,6,25.12,25.13,25.12,25.13,19605 +MSFT,2009-10-06 13:23,6,25.12,25.14,25.12,25.12,189711 +MSFT,2009-10-06 13:24,6,25.12,25.13,25.11,25.13,64340 +MSFT,2009-10-06 13:25,6,25.13,25.13,25.12,25.12,8890 +MSFT,2009-10-06 13:26,6,25.12,25.15,25.12,25.14,42221 +MSFT,2009-10-06 13:27,6,25.15,25.15,25.13,25.14,46440 +MSFT,2009-10-06 13:28,6,25.14,25.14,25.13,25.13,7809 +MSFT,2009-10-06 13:29,6,25.14,25.15,25.13,25.14,78737 +MSFT,2009-10-06 13:30,6,25.13,25.14,25.11,25.12,84280 +MSFT,2009-10-06 13:31,6,25.13,25.13,25.12,25.12,21271 +MSFT,2009-10-06 13:32,6,25.13,25.13,25.11,25.12,31510 +MSFT,2009-10-06 13:33,6,25.11,25.12,25.11,25.11,14441 +MSFT,2009-10-06 13:34,6,25.12,25.14,25.12,25.13,51798 +MSFT,2009-10-06 13:35,6,25.14,25.15,25.13,25.15,53831 +MSFT,2009-10-06 13:36,6,25.15,25.15,25.14,25.15,21765 +MSFT,2009-10-06 13:37,6,25.14,25.15,25.14,25.15,24205 +MSFT,2009-10-06 13:38,6,25.14,25.16,25.14,25.16,41044 +MSFT,2009-10-06 13:39,6,25.15,25.16,25.15,25.16,18955 +MSFT,2009-10-06 13:40,6,25.15,25.16,25.12,25.13,109612 +MSFT,2009-10-06 13:41,6,25.13,25.13,25.1,25.12,56028 +MSFT,2009-10-06 13:42,6,25.1,25.11,25.05,25.07,228062 +MSFT,2009-10-06 13:43,6,25.08,25.1,25.08,25.09,53511 +MSFT,2009-10-06 13:44,6,25.09,25.11,25.08,25.11,104841 +MSFT,2009-10-06 13:45,6,25.11,25.12,25.11,25.12,25563 +MSFT,2009-10-06 13:46,6,25.11,25.12,25.09,25.09,63235 +MSFT,2009-10-06 13:47,6,25.09,25.12,25.09,25.12,82626 +MSFT,2009-10-06 13:48,6,25.1,25.11,25.1,25.11,13077 +MSFT,2009-10-06 13:49,6,25.11,25.11,25.1,25.11,82405 +MSFT,2009-10-06 13:50,6,25.1,25.11,25.07,25.08,63818 +MSFT,2009-10-06 13:51,6,25.08,25.09,25.06,25.09,151289 +MSFT,2009-10-06 13:52,6,25.09,25.09,25.05,25.05,86743 +MSFT,2009-10-06 13:53,6,25.05,25.07,25.04,25.07,132208 +MSFT,2009-10-06 13:54,6,25.07,25.11,25.06,25.1,160377 +MSFT,2009-10-06 13:55,6,25.11,25.12,25.09,25.12,115197 +MSFT,2009-10-06 13:56,6,25.11,25.13,25.11,25.13,35555 +MSFT,2009-10-06 13:57,6,25.12,25.13,25.11,25.11,72980 +MSFT,2009-10-06 13:58,6,25.12,25.13,25.1,25.1,137672 +MSFT,2009-10-06 13:59,6,25.11,25.11,25.07,25.07,136715 +MSFT,2009-10-06 14:00,6,25.08,25.11,25.07,25.08,80001 +MSFT,2009-10-06 14:01,6,25.07,25.08,25.06,25.07,92092 +MSFT,2009-10-06 14:02,6,25.07,25.08,25.06,25.06,92736 +MSFT,2009-10-06 14:03,6,25.06,25.07,25.04,25.06,234036 +MSFT,2009-10-06 14:04,6,25.07,25.07,25.04,25.04,88398 +MSFT,2009-10-06 14:05,6,25.04,25.05,25.03,25.05,98524 +MSFT,2009-10-06 14:06,6,25.05,25.05,25.03,25.04,77551 +MSFT,2009-10-06 14:07,6,25.04,25.04,25,25.03,183335 +MSFT,2009-10-06 14:08,6,25.03,25.04,25.01,25.01,180307 +MSFT,2009-10-06 14:09,6,25.02,25.04,25.02,25.03,177466 +MSFT,2009-10-06 14:10,6,25.02,25.03,25,25,58313 +MSFT,2009-10-06 14:11,6,25,25.01,25,25.01,170990 +MSFT,2009-10-06 14:12,6,25.01,25.03,25,25.02,197805 +MSFT,2009-10-06 14:13,6,25.03,25.04,25.02,25.04,112196 +MSFT,2009-10-06 14:14,6,25.03,25.04,25.01,25.02,35349 +MSFT,2009-10-06 14:15,6,25.02,25.02,25.01,25.02,23062 +MSFT,2009-10-06 14:16,6,25.01,25.02,25,25,57747 +MSFT,2009-10-06 14:17,6,25.01,25.02,25,25,12885 +MSFT,2009-10-06 14:18,6,25,25.01,25,25.01,19215 +MSFT,2009-10-06 14:19,6,25.01,25.01,24.98,24.99,197046 +MSFT,2009-10-06 14:20,6,24.99,25,24.99,25,32860 +MSFT,2009-10-06 14:21,6,25,25,24.96,24.97,236786 +MSFT,2009-10-06 14:22,6,24.97,24.97,24.92,24.93,423447 +MSFT,2009-10-06 14:23,6,24.94,24.96,24.93,24.93,223354 +MSFT,2009-10-06 14:24,6,24.94,24.95,24.93,24.95,79619 +MSFT,2009-10-06 14:25,6,24.95,24.99,24.95,24.98,125048 +MSFT,2009-10-06 14:26,6,24.98,24.99,24.98,24.99,53545 +MSFT,2009-10-06 14:27,6,24.99,24.99,24.96,24.97,112832 +MSFT,2009-10-06 14:28,6,24.97,24.99,24.94,24.94,112018 +MSFT,2009-10-06 14:29,6,24.95,24.95,24.93,24.94,96456 +MSFT,2009-10-06 14:30,6,24.94,24.95,24.92,24.93,196683 +MSFT,2009-10-06 14:31,6,24.93,24.96,24.93,24.95,50552 +MSFT,2009-10-06 14:32,6,24.96,24.98,24.94,24.95,253704 +MSFT,2009-10-06 14:33,6,24.95,24.95,24.94,24.94,14027 +MSFT,2009-10-06 14:34,6,24.94,24.97,24.94,24.96,81914 +MSFT,2009-10-06 14:35,6,24.96,24.97,24.93,24.95,196070 +MSFT,2009-10-06 14:36,6,24.95,24.98,24.95,24.97,49519 +MSFT,2009-10-06 14:37,6,24.97,24.98,24.96,24.97,85443 +MSFT,2009-10-06 14:38,6,24.98,25,24.96,24.96,190691 +MSFT,2009-10-06 14:39,6,24.96,24.99,24.96,24.99,47692 +MSFT,2009-10-06 14:40,6,24.99,25,24.97,24.97,92783 +MSFT,2009-10-06 14:41,6,24.97,24.98,24.96,24.97,44882 +MSFT,2009-10-06 14:42,6,24.96,24.99,24.96,24.98,74077 +MSFT,2009-10-06 14:43,6,24.98,24.99,24.97,24.99,46129 +MSFT,2009-10-06 14:44,6,24.99,25.01,24.98,24.99,108994 +MSFT,2009-10-06 14:45,6,25,25.01,24.98,25,62104 +MSFT,2009-10-06 14:46,6,25,25.04,25,25.04,78118 +MSFT,2009-10-06 14:47,6,25.03,25.04,25.01,25.01,75713 +MSFT,2009-10-06 14:48,6,25.02,25.02,25.01,25.01,15201 +MSFT,2009-10-06 14:49,6,25.01,25.02,24.99,25,86827 +MSFT,2009-10-06 14:50,6,25,25.01,24.99,24.99,28606 +MSFT,2009-10-06 14:51,6,25,25.01,24.99,25,108590 +MSFT,2009-10-06 14:52,6,25.01,25.02,24.99,25.01,126767 +MSFT,2009-10-06 14:53,6,25.01,25.01,24.99,25,72020 +MSFT,2009-10-06 14:54,6,25,25.04,25,25.03,75287 +MSFT,2009-10-06 14:55,6,25.03,25.04,25.02,25.02,49432 +MSFT,2009-10-06 14:56,6,25.03,25.04,25.01,25.01,192759 +MSFT,2009-10-06 14:57,6,25.01,25.02,24.99,25,48271 +MSFT,2009-10-06 14:58,6,25,25.01,24.99,24.99,96343 +MSFT,2009-10-06 14:59,6,25,25,24.99,24.99,13524 +MSFT,2009-10-06 15:00,6,24.99,25,24.97,24.97,110277 +MSFT,2009-10-06 15:01,6,24.98,24.99,24.97,24.98,80985 +MSFT,2009-10-06 15:02,6,24.99,25,24.98,24.99,37232 +MSFT,2009-10-06 15:03,6,25,25,24.99,24.99,55720 +MSFT,2009-10-06 15:04,6,24.99,25,24.99,24.99,9904 +MSFT,2009-10-06 15:05,6,25,25.02,24.98,25.02,168844 +MSFT,2009-10-06 15:06,6,25.02,25.03,25.01,25.03,57967 +MSFT,2009-10-06 15:07,6,25.03,25.04,25.02,25.03,83273 +MSFT,2009-10-06 15:08,6,25.04,25.04,25.02,25.02,75118 +MSFT,2009-10-06 15:09,6,25.02,25.04,25.02,25.02,79326 +MSFT,2009-10-06 15:10,6,25.02,25.06,25.02,25.05,276480 +MSFT,2009-10-06 15:11,6,25.06,25.09,25.05,25.08,86015 +MSFT,2009-10-06 15:12,6,25.09,25.09,25.06,25.07,180352 +MSFT,2009-10-06 15:13,6,25.07,25.08,25.07,25.08,18912 +MSFT,2009-10-06 15:14,6,25.07,25.09,25.05,25.08,137110 +MSFT,2009-10-06 15:15,6,25.09,25.1,25.08,25.09,40439 +MSFT,2009-10-06 15:16,6,25.1,25.12,25.09,25.1,117996 +MSFT,2009-10-06 15:17,6,25.11,25.13,25.1,25.11,59223 +MSFT,2009-10-06 15:18,6,25.12,25.12,25.07,25.08,215620 +MSFT,2009-10-06 15:19,6,25.09,25.1,25.08,25.1,43611 +MSFT,2009-10-06 15:20,6,25.09,25.1,25.06,25.09,109397 +MSFT,2009-10-06 15:21,6,25.08,25.11,25.08,25.1,129931 +MSFT,2009-10-06 15:22,6,25.11,25.12,25.1,25.11,41575 +MSFT,2009-10-06 15:23,6,25.11,25.12,25.09,25.1,98367 +MSFT,2009-10-06 15:24,6,25.11,25.11,25.1,25.11,47843 +MSFT,2009-10-06 15:25,6,25.1,25.11,25.1,25.11,38016 +MSFT,2009-10-06 15:26,6,25.1,25.14,25.1,25.13,139603 +MSFT,2009-10-06 15:27,6,25.13,25.16,25.12,25.14,288876 +MSFT,2009-10-06 15:28,6,25.14,25.14,25.13,25.13,28330 +MSFT,2009-10-06 15:29,6,25.13,25.14,25.12,25.14,54161 +MSFT,2009-10-06 15:30,6,25.14,25.15,25.13,25.13,71326 +MSFT,2009-10-06 15:31,6,25.13,25.15,25.12,25.15,171857 +MSFT,2009-10-06 15:32,6,25.15,25.16,25.14,25.16,98793 +MSFT,2009-10-06 15:33,6,25.15,25.16,25.15,25.15,22928 +MSFT,2009-10-06 15:34,6,25.15,25.16,25.14,25.14,156943 +MSFT,2009-10-06 15:35,6,25.14,25.15,25.14,25.14,10314 +MSFT,2009-10-06 15:36,6,25.15,25.16,25.14,25.14,138842 +MSFT,2009-10-06 15:37,6,25.15,25.15,25.12,25.14,255629 +MSFT,2009-10-06 15:38,6,25.14,25.15,25.13,25.14,62196 +MSFT,2009-10-06 15:39,6,25.14,25.14,25.13,25.13,18671 +MSFT,2009-10-06 15:40,6,25.14,25.14,25.11,25.11,234217 +MSFT,2009-10-06 15:41,6,25.12,25.12,25.09,25.09,129727 +MSFT,2009-10-06 15:42,6,25.09,25.1,25.09,25.1,113199 +MSFT,2009-10-06 15:43,6,25.09,25.12,25.09,25.12,124341 +MSFT,2009-10-06 15:44,6,25.12,25.12,25.11,25.12,83269 +MSFT,2009-10-06 15:45,6,25.11,25.12,25.1,25.1,170369 +MSFT,2009-10-06 15:46,6,25.1,25.11,25.1,25.1,29585 +MSFT,2009-10-06 15:47,6,25.11,25.11,25.07,25.09,294899 +MSFT,2009-10-06 15:48,6,25.08,25.14,25.08,25.14,316580 +MSFT,2009-10-06 15:49,6,25.13,25.14,25.13,25.14,49161 +MSFT,2009-10-06 15:50,6,25.13,25.14,25.09,25.09,292045 +MSFT,2009-10-06 15:51,6,25.1,25.1,25.09,25.09,86101 +MSFT,2009-10-06 15:52,6,25.09,25.12,25.09,25.11,188027 +MSFT,2009-10-06 15:53,6,25.12,25.14,25.11,25.14,154879 +MSFT,2009-10-06 15:54,6,25.13,25.14,25.1,25.1,182503 +MSFT,2009-10-06 15:55,6,25.1,25.11,25.1,25.11,113789 +MSFT,2009-10-06 15:56,6,25.1,25.11,25.09,25.1,219570 +MSFT,2009-10-06 15:57,6,25.09,25.12,25.09,25.1,433510 +MSFT,2009-10-06 15:58,6,25.11,25.14,25.1,25.13,396859 +MSFT,2009-10-06 15:59,6,25.13,25.17,25.12,25.12,1053851 +MSFT,2009-10-06 16:00,6,25.12,25.12,25.11,25.11,1453883 +MSFT,2009-10-07 09:30,7,24.99,24.99,24.88,24.88,668438 +MSFT,2009-10-07 09:31,7,24.88,24.92,24.88,24.9,212367 +MSFT,2009-10-07 09:32,7,24.9,24.93,24.89,24.91,131996 +MSFT,2009-10-07 09:33,7,24.92,24.98,24.91,24.97,156836 +MSFT,2009-10-07 09:34,7,24.98,24.99,24.97,24.99,161659 +MSFT,2009-10-07 09:35,7,24.99,25,24.97,24.98,138717 +MSFT,2009-10-07 09:36,7,24.99,24.99,24.97,24.98,129822 +MSFT,2009-10-07 09:37,7,24.98,24.99,24.95,24.96,119028 +MSFT,2009-10-07 09:38,7,24.96,25,24.94,24.94,349964 +MSFT,2009-10-07 09:39,7,24.95,24.97,24.92,24.92,109455 +MSFT,2009-10-07 09:40,7,24.92,25,24.91,24.98,214203 +MSFT,2009-10-07 09:41,7,24.99,25,24.98,24.99,321380 +MSFT,2009-10-07 09:42,7,24.99,25,24.96,24.97,121970 +MSFT,2009-10-07 09:43,7,24.97,24.98,24.95,24.97,87056 +MSFT,2009-10-07 09:44,7,24.97,24.99,24.96,24.96,111850 +MSFT,2009-10-07 09:45,7,24.97,25,24.97,25,185078 +MSFT,2009-10-07 09:46,7,24.99,25,24.98,24.98,166254 +MSFT,2009-10-07 09:47,7,24.99,25,24.95,24.95,213153 +MSFT,2009-10-07 09:48,7,24.96,24.96,24.91,24.91,130351 +MSFT,2009-10-07 09:49,7,24.92,24.95,24.91,24.93,102616 +MSFT,2009-10-07 09:50,7,24.93,24.94,24.9,24.92,344637 +MSFT,2009-10-07 09:51,7,24.91,24.98,24.91,24.98,88811 +MSFT,2009-10-07 09:52,7,24.98,24.99,24.96,24.96,81325 +MSFT,2009-10-07 09:53,7,24.97,24.99,24.96,24.97,142201 +MSFT,2009-10-07 09:54,7,24.97,24.99,24.91,24.94,169334 +MSFT,2009-10-07 09:55,7,24.94,25,24.93,25,124526 +MSFT,2009-10-07 09:56,7,24.99,25,24.98,24.99,218299 +MSFT,2009-10-07 09:57,7,24.98,24.99,24.98,24.99,11855 +MSFT,2009-10-07 09:58,7,24.98,24.99,24.98,24.99,130506 +MSFT,2009-10-07 09:59,7,24.98,25.01,24.98,24.99,89285 +MSFT,2009-10-07 10:00,7,25,25.01,24.98,25,193070 +MSFT,2009-10-07 10:01,7,25,25,24.96,24.97,144117 +MSFT,2009-10-07 10:02,7,24.97,25,24.97,24.99,44202 +MSFT,2009-10-07 10:03,7,24.99,25.01,24.97,24.97,185567 +MSFT,2009-10-07 10:04,7,24.97,25.01,24.97,25,197171 +MSFT,2009-10-07 10:05,7,25,25.02,24.99,25.01,150179 +MSFT,2009-10-07 10:06,7,25.01,25.02,25,25.01,92321 +MSFT,2009-10-07 10:07,7,25.01,25.02,25,25.01,65079 +MSFT,2009-10-07 10:08,7,25.02,25.06,25.01,25.05,156041 +MSFT,2009-10-07 10:09,7,25.06,25.08,25.04,25.08,117792 +MSFT,2009-10-07 10:10,7,25.08,25.09,25.07,25.08,110861 +MSFT,2009-10-07 10:11,7,25.08,25.1,25.07,25.09,160456 +MSFT,2009-10-07 10:12,7,25.09,25.11,25.09,25.09,57891 +MSFT,2009-10-07 10:13,7,25.1,25.11,25.07,25.09,95815 +MSFT,2009-10-07 10:14,7,25.1,25.12,25.09,25.12,42385 +MSFT,2009-10-07 10:15,7,25.12,25.12,25.09,25.11,162407 +MSFT,2009-10-07 10:16,7,25.11,25.12,25.1,25.12,49673 +MSFT,2009-10-07 10:17,7,25.11,25.16,25.11,25.14,181309 +MSFT,2009-10-07 10:18,7,25.15,25.17,25.14,25.16,124734 +MSFT,2009-10-07 10:19,7,25.17,25.17,25.14,25.14,68436 +MSFT,2009-10-07 10:20,7,25.15,25.15,25.11,25.12,56362 +MSFT,2009-10-07 10:21,7,25.11,25.15,25.11,25.15,90534 +MSFT,2009-10-07 10:22,7,25.15,25.16,25.14,25.16,34663 +MSFT,2009-10-07 10:23,7,25.16,25.16,25.14,25.15,131678 +MSFT,2009-10-07 10:24,7,25.15,25.15,25.13,25.14,52907 +MSFT,2009-10-07 10:25,7,25.15,25.16,25.14,25.14,19089 +MSFT,2009-10-07 10:26,7,25.15,25.17,25.14,25.16,97499 +MSFT,2009-10-07 10:27,7,25.15,25.18,25.15,25.16,56104 +MSFT,2009-10-07 10:28,7,25.17,25.17,25.16,25.16,14778 +MSFT,2009-10-07 10:29,7,25.17,25.17,25.16,25.16,38551 +MSFT,2009-10-07 10:30,7,25.16,25.17,25.13,25.14,87494 +MSFT,2009-10-07 10:31,7,25.14,25.17,25.13,25.13,113759 +MSFT,2009-10-07 10:32,7,25.13,25.14,25.1,25.11,105622 +MSFT,2009-10-07 10:33,7,25.11,25.13,25.07,25.08,220889 +MSFT,2009-10-07 10:34,7,25.08,25.1,25.07,25.09,121367 +MSFT,2009-10-07 10:35,7,25.09,25.11,25.08,25.09,121725 +MSFT,2009-10-07 10:36,7,25.09,25.1,25.07,25.09,72748 +MSFT,2009-10-07 10:37,7,25.08,25.12,25.07,25.12,106095 +MSFT,2009-10-07 10:38,7,25.11,25.11,25.09,25.1,251414 +MSFT,2009-10-07 10:39,7,25.09,25.11,25.08,25.09,143235 +MSFT,2009-10-07 10:40,7,25.08,25.09,25.07,25.08,52587 +MSFT,2009-10-07 10:41,7,25.08,25.11,25.08,25.09,64659 +MSFT,2009-10-07 10:42,7,25.09,25.1,25.09,25.09,15392 +MSFT,2009-10-07 10:43,7,25.09,25.1,25.09,25.1,19445 +MSFT,2009-10-07 10:44,7,25.1,25.11,25.08,25.09,186951 +MSFT,2009-10-07 10:45,7,25.09,25.1,25.07,25.07,95228 +MSFT,2009-10-07 10:46,7,25.07,25.08,25.07,25.07,17063 +MSFT,2009-10-07 10:47,7,25.08,25.08,25.07,25.07,14653 +MSFT,2009-10-07 10:48,7,25.07,25.08,25.07,25.07,10894 +MSFT,2009-10-07 10:49,7,25.08,25.08,25.05,25.05,74037 +MSFT,2009-10-07 10:50,7,25.05,25.07,25.04,25.05,91312 +MSFT,2009-10-07 10:51,7,25.06,25.08,25.05,25.08,86048 +MSFT,2009-10-07 10:52,7,25.07,25.09,25.07,25.09,14454 +MSFT,2009-10-07 10:53,7,25.09,25.12,25.08,25.12,108652 +MSFT,2009-10-07 10:54,7,25.12,25.12,25.1,25.1,49203 +MSFT,2009-10-07 10:55,7,25.1,25.11,25.1,25.11,23835 +MSFT,2009-10-07 10:56,7,25.11,25.12,25.11,25.11,94498 +MSFT,2009-10-07 10:57,7,25.11,25.12,25.11,25.12,35563 +MSFT,2009-10-07 10:58,7,25.12,25.12,25.1,25.1,40488 +MSFT,2009-10-07 10:59,7,25.11,25.11,25.1,25.11,41161 +MSFT,2009-10-07 11:00,7,25.11,25.13,25.11,25.12,103952 +MSFT,2009-10-07 11:01,7,25.13,25.14,25.12,25.14,36235 +MSFT,2009-10-07 11:02,7,25.14,25.14,25.13,25.13,13094 +MSFT,2009-10-07 11:03,7,25.14,25.16,25.13,25.16,41296 +MSFT,2009-10-07 11:04,7,25.16,25.16,25.14,25.15,59853 +MSFT,2009-10-07 11:05,7,25.14,25.16,25.14,25.15,28644 +MSFT,2009-10-07 11:06,7,25.16,25.17,25.15,25.16,101181 +MSFT,2009-10-07 11:07,7,25.16,25.16,25.15,25.15,8566 +MSFT,2009-10-07 11:08,7,25.15,25.16,25.15,25.16,19232 +MSFT,2009-10-07 11:09,7,25.16,25.16,25.13,25.13,89321 +MSFT,2009-10-07 11:10,7,25.14,25.14,25.12,25.12,116188 +MSFT,2009-10-07 11:11,7,25.12,25.13,25.12,25.12,66100 +MSFT,2009-10-07 11:12,7,25.13,25.13,25.1,25.11,62487 +MSFT,2009-10-07 11:13,7,25.11,25.12,25.1,25.12,28835 +MSFT,2009-10-07 11:14,7,25.12,25.12,25.09,25.1,91888 +MSFT,2009-10-07 11:15,7,25.09,25.11,25.09,25.11,39399 +MSFT,2009-10-07 11:16,7,25.11,25.11,25.07,25.07,121759 +MSFT,2009-10-07 11:17,7,25.07,25.1,25.07,25.1,59148 +MSFT,2009-10-07 11:18,7,25.09,25.1,25.08,25.09,29615 +MSFT,2009-10-07 11:19,7,25.08,25.09,25.05,25.05,139506 +MSFT,2009-10-07 11:20,7,25.05,25.06,25.04,25.05,79637 +MSFT,2009-10-07 11:21,7,25.04,25.05,25.04,25.04,69453 +MSFT,2009-10-07 11:22,7,25.05,25.07,25.04,25.07,166681 +MSFT,2009-10-07 11:23,7,25.07,25.08,25.06,25.07,48400 +MSFT,2009-10-07 11:24,7,25.06,25.07,25.05,25.06,69451 +MSFT,2009-10-07 11:25,7,25.05,25.06,25.05,25.05,6777 +MSFT,2009-10-07 11:26,7,25.05,25.06,25.05,25.05,10334 +MSFT,2009-10-07 11:27,7,25.05,25.06,25.05,25.05,9307 +MSFT,2009-10-07 11:28,7,25.06,25.06,25.05,25.06,52179 +MSFT,2009-10-07 11:29,7,25.06,25.06,25.03,25.04,83422 +MSFT,2009-10-07 11:30,7,25.04,25.05,25.04,25.04,41306 +MSFT,2009-10-07 11:31,7,25.04,25.05,25.04,25.05,52498 +MSFT,2009-10-07 11:32,7,25.04,25.05,25.03,25.03,22983 +MSFT,2009-10-07 11:33,7,25.04,25.04,25.03,25.03,159818 +MSFT,2009-10-07 11:34,7,25.03,25.03,24.99,25,97113 +MSFT,2009-10-07 11:35,7,25,25,24.98,24.98,157352 +MSFT,2009-10-07 11:36,7,24.98,24.99,24.97,24.98,42422 +MSFT,2009-10-07 11:37,7,24.98,24.98,24.97,24.98,36649 +MSFT,2009-10-07 11:38,7,24.98,24.99,24.97,24.99,114296 +MSFT,2009-10-07 11:39,7,24.98,24.98,24.97,24.98,9650 +MSFT,2009-10-07 11:40,7,24.98,24.98,24.97,24.97,76119 +MSFT,2009-10-07 11:41,7,24.98,24.98,24.96,24.96,78860 +MSFT,2009-10-07 11:42,7,24.96,24.97,24.94,24.96,233553 +MSFT,2009-10-07 11:43,7,24.96,24.96,24.92,24.92,111194 +MSFT,2009-10-07 11:44,7,24.93,24.94,24.91,24.94,100359 +MSFT,2009-10-07 11:45,7,24.94,24.94,24.93,24.93,14558 +MSFT,2009-10-07 11:46,7,24.94,24.94,24.92,24.92,82924 +MSFT,2009-10-07 11:47,7,24.92,24.93,24.91,24.92,63370 +MSFT,2009-10-07 11:48,7,24.92,24.95,24.91,24.94,254264 +MSFT,2009-10-07 11:49,7,24.94,24.94,24.93,24.93,4233 +MSFT,2009-10-07 11:50,7,24.94,24.94,24.93,24.94,20661 +MSFT,2009-10-07 11:51,7,24.94,24.95,24.93,24.94,138789 +MSFT,2009-10-07 11:52,7,24.94,24.95,24.93,24.94,73809 +MSFT,2009-10-07 11:53,7,24.95,24.95,24.94,24.95,66987 +MSFT,2009-10-07 11:54,7,24.95,24.95,24.92,24.92,84930 +MSFT,2009-10-07 11:55,7,24.93,24.94,24.92,24.92,148676 +MSFT,2009-10-07 11:56,7,24.92,24.93,24.92,24.93,4454 +MSFT,2009-10-07 11:57,7,24.92,24.93,24.91,24.93,55938 +MSFT,2009-10-07 11:58,7,24.92,24.93,24.9,24.9,79770 +MSFT,2009-10-07 11:59,7,24.9,24.91,24.89,24.91,140788 +MSFT,2009-10-07 12:00,7,24.89,24.92,24.89,24.9,297431 +MSFT,2009-10-07 12:01,7,24.9,24.91,24.89,24.9,147350 +MSFT,2009-10-07 12:02,7,24.9,24.91,24.89,24.9,74861 +MSFT,2009-10-07 12:03,7,24.91,24.91,24.9,24.91,70823 +MSFT,2009-10-07 12:04,7,24.91,24.92,24.9,24.91,110604 +MSFT,2009-10-07 12:05,7,24.9,24.91,24.9,24.9,12587 +MSFT,2009-10-07 12:06,7,24.91,24.91,24.9,24.91,73087 +MSFT,2009-10-07 12:07,7,24.9,24.92,24.9,24.92,64715 +MSFT,2009-10-07 12:08,7,24.92,24.92,24.91,24.92,32580 +MSFT,2009-10-07 12:09,7,24.91,24.93,24.91,24.93,106577 +MSFT,2009-10-07 12:10,7,24.93,24.93,24.91,24.92,58130 +MSFT,2009-10-07 12:11,7,24.91,24.93,24.91,24.92,42735 +MSFT,2009-10-07 12:12,7,24.92,24.93,24.92,24.92,15676 +MSFT,2009-10-07 12:13,7,24.93,24.93,24.92,24.92,9128 +MSFT,2009-10-07 12:14,7,24.93,24.93,24.9,24.91,144929 +MSFT,2009-10-07 12:15,7,24.9,24.93,24.9,24.93,40908 +MSFT,2009-10-07 12:16,7,24.93,24.93,24.92,24.93,23846 +MSFT,2009-10-07 12:17,7,24.93,24.95,24.92,24.94,65109 +MSFT,2009-10-07 12:18,7,24.94,24.96,24.94,24.96,94692 +MSFT,2009-10-07 12:19,7,24.96,24.96,24.95,24.96,52354 +MSFT,2009-10-07 12:20,7,24.96,24.98,24.95,24.98,92139 +MSFT,2009-10-07 12:21,7,24.97,25.01,24.97,25,208343 +MSFT,2009-10-07 12:22,7,25.01,25.02,25,25.02,105277 +MSFT,2009-10-07 12:23,7,25.02,25.02,25,25.01,338235 +MSFT,2009-10-07 12:24,7,25.02,25.04,25.01,25.04,204480 +MSFT,2009-10-07 12:25,7,25.04,25.05,25.03,25.04,45225 +MSFT,2009-10-07 12:26,7,25.04,25.05,25.02,25.03,83355 +MSFT,2009-10-07 12:27,7,25.03,25.04,25.03,25.03,28188 +MSFT,2009-10-07 12:28,7,25.04,25.05,25.03,25.04,13907 +MSFT,2009-10-07 12:29,7,25.04,25.05,25.04,25.05,36854 +MSFT,2009-10-07 12:30,7,25.04,25.05,25.02,25.02,144267 +MSFT,2009-10-07 12:31,7,25.02,25.04,25.02,25.03,54061 +MSFT,2009-10-07 12:32,7,25.04,25.04,25.03,25.03,52644 +MSFT,2009-10-07 12:33,7,25.04,25.04,25.02,25.02,37373 +MSFT,2009-10-07 12:34,7,25.02,25.04,25.02,25.04,41487 +MSFT,2009-10-07 12:35,7,25.03,25.05,25.03,25.04,19014 +MSFT,2009-10-07 12:36,7,25.04,25.05,25.04,25.05,4242 +MSFT,2009-10-07 12:37,7,25.05,25.05,25.03,25.03,46388 +MSFT,2009-10-07 12:38,7,25.02,25.03,25,25.01,53907 +MSFT,2009-10-07 12:39,7,25.01,25.01,25,25,7824 +MSFT,2009-10-07 12:40,7,25.01,25.01,25,25,12030 +MSFT,2009-10-07 12:41,7,25.01,25.01,25,25.01,12245 +MSFT,2009-10-07 12:42,7,25,25.02,25,25.01,27596 +MSFT,2009-10-07 12:43,7,25.02,25.05,25.01,25.04,94526 +MSFT,2009-10-07 12:44,7,25.04,25.04,25.03,25.03,14587 +MSFT,2009-10-07 12:45,7,25.04,25.04,25.03,25.04,2619 +MSFT,2009-10-07 12:46,7,25.04,25.05,25.03,25.05,41982 +MSFT,2009-10-07 12:47,7,25.04,25.06,25.04,25.05,53677 +MSFT,2009-10-07 12:48,7,25.06,25.06,25.05,25.06,16766 +MSFT,2009-10-07 12:49,7,25.06,25.07,25.06,25.06,23269 +MSFT,2009-10-07 12:50,7,25.06,25.1,25.06,25.09,76459 +MSFT,2009-10-07 12:51,7,25.09,25.1,25.09,25.1,27315 +MSFT,2009-10-07 12:52,7,25.09,25.1,25.09,25.1,33120 +MSFT,2009-10-07 12:53,7,25.09,25.1,25.09,25.09,11195 +MSFT,2009-10-07 12:54,7,25.09,25.1,25.08,25.08,253341 +MSFT,2009-10-07 12:55,7,25.08,25.08,25.06,25.07,70927 +MSFT,2009-10-07 12:56,7,25.06,25.07,25.06,25.07,1530 +MSFT,2009-10-07 12:57,7,25.06,25.07,25.06,25.06,32647 +MSFT,2009-10-07 12:58,7,25.06,25.09,25.06,25.08,71396 +MSFT,2009-10-07 12:59,7,25.09,25.1,25.08,25.09,25435 +MSFT,2009-10-07 13:00,7,25.09,25.1,25.09,25.09,58679 +MSFT,2009-10-07 13:01,7,25.1,25.1,25.09,25.1,11214 +MSFT,2009-10-07 13:02,7,25.1,25.1,25.09,25.1,18068 +MSFT,2009-10-07 13:03,7,25.1,25.1,25.09,25.1,7944 +MSFT,2009-10-07 13:04,7,25.1,25.1,25.08,25.09,57747 +MSFT,2009-10-07 13:05,7,25.08,25.09,25.07,25.07,56186 +MSFT,2009-10-07 13:06,7,25.08,25.08,25.04,25.05,72282 +MSFT,2009-10-07 13:07,7,25.05,25.08,25.05,25.06,60080 +MSFT,2009-10-07 13:08,7,25.06,25.07,25.05,25.05,23172 +MSFT,2009-10-07 13:09,7,25.05,25.06,25.03,25.03,91277 +MSFT,2009-10-07 13:10,7,25.03,25.05,25.03,25.04,47508 +MSFT,2009-10-07 13:11,7,25.04,25.05,25.04,25.05,5676 +MSFT,2009-10-07 13:12,7,25.04,25.05,25.04,25.04,10234 +MSFT,2009-10-07 13:13,7,25.05,25.05,25.04,25.04,36481 +MSFT,2009-10-07 13:14,7,25.04,25.05,25.04,25.04,6267 +MSFT,2009-10-07 13:15,7,25.04,25.05,25.04,25.05,4937 +MSFT,2009-10-07 13:16,7,25.05,25.05,25.04,25.04,16946 +MSFT,2009-10-07 13:17,7,25.05,25.05,25.04,25.04,4484 +MSFT,2009-10-07 13:18,7,25.05,25.05,25.04,25.05,7773 +MSFT,2009-10-07 13:19,7,25.05,25.05,25.04,25.05,69376 +MSFT,2009-10-07 13:20,7,25.05,25.05,25.04,25.04,41945 +MSFT,2009-10-07 13:21,7,25.04,25.06,25.04,25.06,10429 +MSFT,2009-10-07 13:22,7,25.06,25.07,25.05,25.06,18140 +MSFT,2009-10-07 13:23,7,25.06,25.07,25.04,25.04,92446 +MSFT,2009-10-07 13:24,7,25.05,25.05,25.02,25.03,45445 +MSFT,2009-10-07 13:25,7,25.03,25.03,25.02,25.03,2823 +MSFT,2009-10-07 13:26,7,25.02,25.03,25.02,25.03,5191 +MSFT,2009-10-07 13:27,7,25.02,25.04,25.02,25.04,30388 +MSFT,2009-10-07 13:28,7,25.04,25.05,25.04,25.05,22771 +MSFT,2009-10-07 13:29,7,25.05,25.07,25.05,25.06,60055 +MSFT,2009-10-07 13:30,7,25.07,25.07,25.06,25.07,13167 +MSFT,2009-10-07 13:31,7,25.07,25.07,25.06,25.06,38051 +MSFT,2009-10-07 13:32,7,25.07,25.07,25.06,25.06,5729 +MSFT,2009-10-07 13:33,7,25.06,25.07,25.06,25.07,15772 +MSFT,2009-10-07 13:34,7,25.07,25.07,25.06,25.07,6547 +MSFT,2009-10-07 13:35,7,25.07,25.08,25.06,25.07,29729 +MSFT,2009-10-07 13:36,7,25.08,25.08,25.07,25.07,15345 +MSFT,2009-10-07 13:37,7,25.07,25.08,25.07,25.07,49663 +MSFT,2009-10-07 13:38,7,25.08,25.08,25.07,25.08,17703 +MSFT,2009-10-07 13:39,7,25.07,25.08,25.07,25.08,24594 +MSFT,2009-10-07 13:40,7,25.08,25.08,25.07,25.07,18080 +MSFT,2009-10-07 13:41,7,25.07,25.08,25.07,25.07,8400 +MSFT,2009-10-07 13:42,7,25.07,25.08,25.07,25.07,18215 +MSFT,2009-10-07 13:43,7,25.08,25.08,25.07,25.07,5067 +MSFT,2009-10-07 13:44,7,25.07,25.08,25.06,25.06,106019 +MSFT,2009-10-07 13:45,7,25.06,25.06,25.02,25.03,79187 +MSFT,2009-10-07 13:46,7,25.02,25.05,25.02,25.04,59698 +MSFT,2009-10-07 13:47,7,25.05,25.05,25.04,25.04,6403 +MSFT,2009-10-07 13:48,7,25.04,25.07,25.04,25.06,52833 +MSFT,2009-10-07 13:49,7,25.07,25.07,25.04,25.04,94082 +MSFT,2009-10-07 13:50,7,25.05,25.05,25.03,25.03,68375 +MSFT,2009-10-07 13:51,7,25.03,25.04,25.02,25.03,63057 +MSFT,2009-10-07 13:52,7,25.04,25.04,25.03,25.03,47259 +MSFT,2009-10-07 13:53,7,25.03,25.04,25.02,25.03,26963 +MSFT,2009-10-07 13:54,7,25.03,25.03,25.02,25.03,40118 +MSFT,2009-10-07 13:55,7,25.03,25.04,25.03,25.04,4525 +MSFT,2009-10-07 13:56,7,25.03,25.04,25.03,25.04,31424 +MSFT,2009-10-07 13:57,7,25.03,25.04,25.02,25.02,68063 +MSFT,2009-10-07 13:58,7,25.02,25.05,25.02,25.04,82889 +MSFT,2009-10-07 13:59,7,25.05,25.05,25.03,25.04,82763 +MSFT,2009-10-07 14:00,7,25.04,25.05,24.97,24.97,912776 +MSFT,2009-10-07 14:01,7,24.97,25,24.97,25,162240 +MSFT,2009-10-07 14:02,7,25,25,24.99,25,61255 +MSFT,2009-10-07 14:03,7,25,25,24.96,24.97,116538 +MSFT,2009-10-07 14:04,7,24.97,25,24.96,24.99,97520 +MSFT,2009-10-07 14:05,7,24.99,25,24.96,24.98,206885 +MSFT,2009-10-07 14:06,7,24.98,24.99,24.97,24.97,69357 +MSFT,2009-10-07 14:07,7,24.98,24.99,24.97,24.99,53817 +MSFT,2009-10-07 14:08,7,24.98,24.99,24.97,24.98,32522 +MSFT,2009-10-07 14:09,7,24.97,24.98,24.97,24.98,16770 +MSFT,2009-10-07 14:10,7,24.98,24.98,24.96,24.96,66655 +MSFT,2009-10-07 14:11,7,24.96,24.97,24.95,24.95,111916 +MSFT,2009-10-07 14:12,7,24.95,24.97,24.95,24.96,143436 +MSFT,2009-10-07 14:13,7,24.96,24.97,24.94,24.94,129329 +MSFT,2009-10-07 14:14,7,24.94,24.98,24.94,24.97,279858 +MSFT,2009-10-07 14:15,7,24.98,24.98,24.95,24.95,72876 +MSFT,2009-10-07 14:16,7,24.95,24.96,24.95,24.95,17938 +MSFT,2009-10-07 14:17,7,24.95,24.98,24.95,24.97,95982 +MSFT,2009-10-07 14:18,7,24.97,24.98,24.97,24.97,4473 +MSFT,2009-10-07 14:19,7,24.98,24.98,24.97,24.97,6504 +MSFT,2009-10-07 14:20,7,24.98,24.98,24.97,24.97,10930 +MSFT,2009-10-07 14:21,7,24.97,24.98,24.94,24.94,105735 +MSFT,2009-10-07 14:22,7,24.94,24.98,24.94,24.97,115472 +MSFT,2009-10-07 14:23,7,24.98,24.98,24.96,24.98,79285 +MSFT,2009-10-07 14:24,7,24.97,24.98,24.94,24.94,186074 +MSFT,2009-10-07 14:25,7,24.95,24.96,24.94,24.96,42282 +MSFT,2009-10-07 14:26,7,24.95,24.98,24.95,24.98,75207 +MSFT,2009-10-07 14:27,7,24.98,24.98,24.97,24.98,61771 +MSFT,2009-10-07 14:28,7,24.97,24.98,24.97,24.98,42575 +MSFT,2009-10-07 14:29,7,24.98,24.98,24.96,24.96,108120 +MSFT,2009-10-07 14:30,7,24.97,24.97,24.96,24.97,42206 +MSFT,2009-10-07 14:31,7,24.97,24.99,24.97,24.99,98626 +MSFT,2009-10-07 14:32,7,24.99,25,24.98,24.98,84786 +MSFT,2009-10-07 14:33,7,24.98,25,24.98,25,18322 +MSFT,2009-10-07 14:34,7,24.99,25,24.98,24.98,51941 +MSFT,2009-10-07 14:35,7,24.99,24.99,24.98,24.98,11050 +MSFT,2009-10-07 14:36,7,24.98,24.99,24.98,24.99,36601 +MSFT,2009-10-07 14:37,7,24.99,24.99,24.98,24.98,39431 +MSFT,2009-10-07 14:38,7,24.99,25,24.98,24.99,60375 +MSFT,2009-10-07 14:39,7,25,25,24.99,24.99,96945 +MSFT,2009-10-07 14:40,7,25,25,24.99,24.99,21099 +MSFT,2009-10-07 14:41,7,25,25,24.99,24.99,9722 +MSFT,2009-10-07 14:42,7,25,25,24.99,25,10071 +MSFT,2009-10-07 14:43,7,25,25,24.99,24.99,23940 +MSFT,2009-10-07 14:44,7,25,25,24.97,24.98,221335 +MSFT,2009-10-07 14:45,7,24.99,24.99,24.98,24.98,13389 +MSFT,2009-10-07 14:46,7,24.99,25.03,24.98,25.03,108008 +MSFT,2009-10-07 14:47,7,25.03,25.04,25.01,25.02,207489 +MSFT,2009-10-07 14:48,7,25.02,25.03,25.02,25.02,8632 +MSFT,2009-10-07 14:49,7,25.03,25.03,25.02,25.03,33529 +MSFT,2009-10-07 14:50,7,25.01,25.03,25.01,25.02,65712 +MSFT,2009-10-07 14:51,7,25.03,25.05,25.02,25.05,90835 +MSFT,2009-10-07 14:52,7,25.05,25.07,25.05,25.06,197928 +MSFT,2009-10-07 14:53,7,25.07,25.07,25.04,25.04,57572 +MSFT,2009-10-07 14:54,7,25.04,25.05,25.04,25.05,8503 +MSFT,2009-10-07 14:55,7,25.04,25.05,25.04,25.05,29182 +MSFT,2009-10-07 14:56,7,25.04,25.05,25.04,25.05,29967 +MSFT,2009-10-07 14:57,7,25.05,25.05,25.03,25.03,14455 +MSFT,2009-10-07 14:58,7,25.03,25.04,25.03,25.04,5767 +MSFT,2009-10-07 14:59,7,25.03,25.04,25.03,25.03,6932 +MSFT,2009-10-07 15:00,7,25.03,25.04,25.02,25.02,32865 +MSFT,2009-10-07 15:01,7,25.03,25.03,25,25.01,103159 +MSFT,2009-10-07 15:02,7,25.02,25.02,24.99,25,58906 +MSFT,2009-10-07 15:03,7,24.99,25,24.99,25,13467 +MSFT,2009-10-07 15:04,7,25,25.01,25,25.01,42961 +MSFT,2009-10-07 15:05,7,25.01,25.02,25,25.01,48183 +MSFT,2009-10-07 15:06,7,25.01,25.03,25.01,25.02,146491 +MSFT,2009-10-07 15:07,7,25.02,25.03,25.01,25.03,37870 +MSFT,2009-10-07 15:08,7,25.03,25.04,25.02,25.04,16512 +MSFT,2009-10-07 15:09,7,25.04,25.05,25.03,25.05,33503 +MSFT,2009-10-07 15:10,7,25.05,25.07,25.04,25.07,99853 +MSFT,2009-10-07 15:11,7,25.07,25.07,25.06,25.06,42813 +MSFT,2009-10-07 15:12,7,25.06,25.07,25.06,25.06,50767 +MSFT,2009-10-07 15:13,7,25.06,25.07,25.02,25.02,68253 +MSFT,2009-10-07 15:14,7,25.03,25.07,25.02,25.07,195798 +MSFT,2009-10-07 15:15,7,25.07,25.07,25.04,25.04,47637 +MSFT,2009-10-07 15:16,7,25.05,25.07,25.02,25.06,148530 +MSFT,2009-10-07 15:17,7,25.06,25.07,25.05,25.05,49599 +MSFT,2009-10-07 15:18,7,25.06,25.06,25.05,25.06,11650 +MSFT,2009-10-07 15:19,7,25.06,25.06,25.04,25.04,59127 +MSFT,2009-10-07 15:20,7,25.05,25.05,25.04,25.04,17008 +MSFT,2009-10-07 15:21,7,25.04,25.05,25.02,25.05,167866 +MSFT,2009-10-07 15:22,7,25.05,25.05,25.02,25.02,82830 +MSFT,2009-10-07 15:23,7,25.02,25.02,25,25.01,71764 +MSFT,2009-10-07 15:24,7,25.01,25.02,24.99,25.01,99534 +MSFT,2009-10-07 15:25,7,25,25.02,25,25.02,20113 +MSFT,2009-10-07 15:26,7,25.02,25.02,25.01,25.01,14017 +MSFT,2009-10-07 15:27,7,25.01,25.05,25.01,25.03,102923 +MSFT,2009-10-07 15:28,7,25.03,25.05,25.03,25.04,67480 +MSFT,2009-10-07 15:29,7,25.04,25.04,25.02,25.02,33064 +MSFT,2009-10-07 15:30,7,25.02,25.05,25.02,25.04,58866 +MSFT,2009-10-07 15:31,7,25.05,25.05,25.04,25.04,6754 +MSFT,2009-10-07 15:32,7,25.05,25.05,25.04,25.04,37078 +MSFT,2009-10-07 15:33,7,25.05,25.05,25.04,25.04,49275 +MSFT,2009-10-07 15:34,7,25.05,25.05,25.04,25.05,32616 +MSFT,2009-10-07 15:35,7,25.05,25.06,25.04,25.06,60088 +MSFT,2009-10-07 15:36,7,25.06,25.07,25.06,25.07,89012 +MSFT,2009-10-07 15:37,7,25.07,25.07,25.06,25.07,177481 +MSFT,2009-10-07 15:38,7,25.06,25.07,25.06,25.07,42315 +MSFT,2009-10-07 15:39,7,25.06,25.07,25.06,25.06,16416 +MSFT,2009-10-07 15:40,7,25.07,25.07,25.06,25.07,53697 +MSFT,2009-10-07 15:41,7,25.07,25.07,25.04,25.05,114343 +MSFT,2009-10-07 15:42,7,25.05,25.06,25.04,25.05,66685 +MSFT,2009-10-07 15:43,7,25.05,25.05,25.04,25.04,12497 +MSFT,2009-10-07 15:44,7,25.05,25.05,25.04,25.05,79859 +MSFT,2009-10-07 15:45,7,25.04,25.05,25.04,25.04,30520 +MSFT,2009-10-07 15:46,7,25.04,25.06,25.04,25.05,50167 +MSFT,2009-10-07 15:47,7,25.05,25.07,25.05,25.05,132010 +MSFT,2009-10-07 15:48,7,25.06,25.06,25.05,25.05,28791 +MSFT,2009-10-07 15:49,7,25.05,25.07,25.05,25.06,91692 +MSFT,2009-10-07 15:50,7,25.07,25.1,25.06,25.07,544379 +MSFT,2009-10-07 15:51,7,25.07,25.09,25.07,25.09,74147 +MSFT,2009-10-07 15:52,7,25.09,25.09,25.08,25.08,75328 +MSFT,2009-10-07 15:53,7,25.09,25.1,25.08,25.09,187319 +MSFT,2009-10-07 15:54,7,25.09,25.09,25.07,25.08,127267 +MSFT,2009-10-07 15:55,7,25.07,25.08,25.06,25.07,186505 +MSFT,2009-10-07 15:56,7,25.07,25.08,25.07,25.08,19942 +MSFT,2009-10-07 15:57,7,25.07,25.08,25.06,25.06,246341 +MSFT,2009-10-07 15:58,7,25.06,25.09,25.06,25.09,282019 +MSFT,2009-10-07 15:59,7,25.09,25.11,25.06,25.1,988080 +MSFT,2009-10-07 16:00,7,25.11,25.11,25.06,25.1,2410354 +MSFT,2009-10-08 09:30,8,25.44,25.49,25.42,25.46,803555 +MSFT,2009-10-08 09:31,8,25.47,25.48,25.37,25.39,426006 +MSFT,2009-10-08 09:32,8,25.39,25.41,25.28,25.28,396190 +MSFT,2009-10-08 09:33,8,25.28,25.4,25.27,25.28,434684 +MSFT,2009-10-08 09:34,8,25.28,25.28,25.22,25.23,226940 +MSFT,2009-10-08 09:35,8,25.23,25.33,25.23,25.33,434791 +MSFT,2009-10-08 09:36,8,25.33,25.38,25.31,25.32,272301 +MSFT,2009-10-08 09:37,8,25.32,25.42,25.31,25.4,301029 +MSFT,2009-10-08 09:38,8,25.41,25.41,25.36,25.39,229888 +MSFT,2009-10-08 09:39,8,25.39,25.39,25.35,25.36,125746 +MSFT,2009-10-08 09:40,8,25.36,25.42,25.36,25.42,159460 +MSFT,2009-10-08 09:41,8,25.41,25.43,25.38,25.39,194093 +MSFT,2009-10-08 09:42,8,25.39,25.39,25.37,25.38,149381 +MSFT,2009-10-08 09:43,8,25.39,25.45,25.38,25.44,162178 +MSFT,2009-10-08 09:44,8,25.44,25.48,25.43,25.46,226427 +MSFT,2009-10-08 09:45,8,25.46,25.48,25.46,25.48,135899 +MSFT,2009-10-08 09:46,8,25.48,25.48,25.43,25.45,327671 +MSFT,2009-10-08 09:47,8,25.44,25.46,25.43,25.46,243058 +MSFT,2009-10-08 09:48,8,25.45,25.46,25.44,25.46,152931 +MSFT,2009-10-08 09:49,8,25.46,25.46,25.44,25.45,119861 +MSFT,2009-10-08 09:50,8,25.45,25.45,25.39,25.45,353569 +MSFT,2009-10-08 09:51,8,25.44,25.46,25.44,25.44,445078 +MSFT,2009-10-08 09:52,8,25.45,25.45,25.43,25.43,75597 +MSFT,2009-10-08 09:53,8,25.44,25.44,25.42,25.43,253438 +MSFT,2009-10-08 09:54,8,25.43,25.46,25.43,25.46,249491 +MSFT,2009-10-08 09:55,8,25.45,25.46,25.43,25.44,213844 +MSFT,2009-10-08 09:56,8,25.44,25.48,25.44,25.47,165936 +MSFT,2009-10-08 09:57,8,25.47,25.49,25.46,25.47,266275 +MSFT,2009-10-08 09:58,8,25.46,25.48,25.46,25.47,36107 +MSFT,2009-10-08 09:59,8,25.46,25.47,25.46,25.47,108668 +MSFT,2009-10-08 10:00,8,25.46,25.47,25.4,25.4,414946 +MSFT,2009-10-08 10:01,8,25.41,25.42,25.4,25.42,203528 +MSFT,2009-10-08 10:02,8,25.41,25.42,25.41,25.42,28631 +MSFT,2009-10-08 10:03,8,25.41,25.45,25.41,25.45,210444 +MSFT,2009-10-08 10:04,8,25.45,25.48,25.45,25.47,451952 +MSFT,2009-10-08 10:05,8,25.47,25.48,25.46,25.47,77573 +MSFT,2009-10-08 10:06,8,25.47,25.47,25.46,25.47,121931 +MSFT,2009-10-08 10:07,8,25.46,25.47,25.45,25.46,355395 +MSFT,2009-10-08 10:08,8,25.46,25.46,25.44,25.44,116953 +MSFT,2009-10-08 10:09,8,25.44,25.45,25.42,25.44,238419 +MSFT,2009-10-08 10:10,8,25.45,25.45,25.44,25.45,75404 +MSFT,2009-10-08 10:11,8,25.44,25.45,25.44,25.44,54108 +MSFT,2009-10-08 10:12,8,25.44,25.45,25.44,25.44,26552 +MSFT,2009-10-08 10:13,8,25.45,25.48,25.44,25.48,332764 +MSFT,2009-10-08 10:14,8,25.48,25.49,25.47,25.49,262279 +MSFT,2009-10-08 10:15,8,25.49,25.5,25.48,25.49,160473 +MSFT,2009-10-08 10:16,8,25.5,25.5,25.49,25.5,167945 +MSFT,2009-10-08 10:17,8,25.5,25.52,25.49,25.52,332901 +MSFT,2009-10-08 10:18,8,25.51,25.52,25.49,25.49,172235 +MSFT,2009-10-08 10:19,8,25.5,25.5,25.46,25.46,168385 +MSFT,2009-10-08 10:20,8,25.46,25.47,25.43,25.43,77196 +MSFT,2009-10-08 10:21,8,25.44,25.45,25.43,25.44,84379 +MSFT,2009-10-08 10:22,8,25.45,25.45,25.42,25.44,172489 +MSFT,2009-10-08 10:23,8,25.44,25.47,25.43,25.46,184467 +MSFT,2009-10-08 10:24,8,25.46,25.5,25.46,25.49,185642 +MSFT,2009-10-08 10:25,8,25.5,25.53,25.48,25.53,259382 +MSFT,2009-10-08 10:26,8,25.53,25.56,25.52,25.55,351532 +MSFT,2009-10-08 10:27,8,25.55,25.56,25.54,25.56,301936 +MSFT,2009-10-08 10:28,8,25.55,25.56,25.54,25.54,232419 +MSFT,2009-10-08 10:29,8,25.54,25.57,25.54,25.57,303915 +MSFT,2009-10-08 10:30,8,25.57,25.58,25.56,25.58,68167 +MSFT,2009-10-08 10:31,8,25.58,25.61,25.57,25.6,364964 +MSFT,2009-10-08 10:32,8,25.6,25.62,25.59,25.61,279854 +MSFT,2009-10-08 10:33,8,25.61,25.62,25.6,25.62,108538 +MSFT,2009-10-08 10:34,8,25.62,25.62,25.58,25.59,316368 +MSFT,2009-10-08 10:35,8,25.59,25.6,25.58,25.59,83327 +MSFT,2009-10-08 10:36,8,25.59,25.63,25.58,25.62,273316 +MSFT,2009-10-08 10:37,8,25.62,25.63,25.62,25.63,127962 +MSFT,2009-10-08 10:38,8,25.62,25.63,25.62,25.62,38828 +MSFT,2009-10-08 10:39,8,25.62,25.67,25.62,25.65,372971 +MSFT,2009-10-08 10:40,8,25.65,25.67,25.64,25.66,97960 +MSFT,2009-10-08 10:41,8,25.66,25.67,25.65,25.66,148797 +MSFT,2009-10-08 10:42,8,25.65,25.66,25.65,25.65,73923 +MSFT,2009-10-08 10:43,8,25.65,25.66,25.65,25.66,230609 +MSFT,2009-10-08 10:44,8,25.66,25.66,25.65,25.66,68297 +MSFT,2009-10-08 10:45,8,25.65,25.68,25.65,25.68,185687 +MSFT,2009-10-08 10:46,8,25.68,25.7,25.67,25.7,213624 +MSFT,2009-10-08 10:47,8,25.7,25.73,25.69,25.72,272403 +MSFT,2009-10-08 10:48,8,25.72,25.73,25.7,25.71,155567 +MSFT,2009-10-08 10:49,8,25.7,25.71,25.7,25.7,81300 +MSFT,2009-10-08 10:50,8,25.7,25.71,25.67,25.69,292276 +MSFT,2009-10-08 10:51,8,25.68,25.7,25.68,25.68,87302 +MSFT,2009-10-08 10:52,8,25.68,25.69,25.67,25.68,131679 +MSFT,2009-10-08 10:53,8,25.69,25.69,25.66,25.66,128254 +MSFT,2009-10-08 10:54,8,25.68,25.68,25.66,25.67,201329 +MSFT,2009-10-08 10:55,8,25.67,25.68,25.66,25.68,83045 +MSFT,2009-10-08 10:56,8,25.68,25.69,25.67,25.68,146219 +MSFT,2009-10-08 10:57,8,25.69,25.7,25.68,25.7,69208 +MSFT,2009-10-08 10:58,8,25.7,25.7,25.66,25.66,217650 +MSFT,2009-10-08 10:59,8,25.66,25.68,25.66,25.67,152132 +MSFT,2009-10-08 11:00,8,25.67,25.68,25.67,25.67,43759 +MSFT,2009-10-08 11:01,8,25.68,25.68,25.67,25.68,40143 +MSFT,2009-10-08 11:02,8,25.68,25.69,25.67,25.69,132047 +MSFT,2009-10-08 11:03,8,25.68,25.7,25.68,25.68,184987 +MSFT,2009-10-08 11:04,8,25.68,25.7,25.68,25.7,208343 +MSFT,2009-10-08 11:05,8,25.69,25.7,25.68,25.7,163613 +MSFT,2009-10-08 11:06,8,25.7,25.71,25.69,25.7,98718 +MSFT,2009-10-08 11:07,8,25.71,25.72,25.7,25.72,65878 +MSFT,2009-10-08 11:08,8,25.71,25.74,25.71,25.74,67992 +MSFT,2009-10-08 11:09,8,25.74,25.75,25.74,25.75,119872 +MSFT,2009-10-08 11:10,8,25.75,25.76,25.74,25.76,114465 +MSFT,2009-10-08 11:11,8,25.76,25.76,25.75,25.76,22351 +MSFT,2009-10-08 11:12,8,25.76,25.76,25.74,25.75,100442 +MSFT,2009-10-08 11:13,8,25.74,25.76,25.74,25.76,145084 +MSFT,2009-10-08 11:14,8,25.75,25.76,25.74,25.76,155438 +MSFT,2009-10-08 11:15,8,25.77,25.79,25.76,25.77,216814 +MSFT,2009-10-08 11:16,8,25.76,25.77,25.76,25.76,37587 +MSFT,2009-10-08 11:17,8,25.76,25.79,25.76,25.77,117141 +MSFT,2009-10-08 11:18,8,25.77,25.8,25.77,25.79,118643 +MSFT,2009-10-08 11:19,8,25.8,25.8,25.77,25.78,145852 +MSFT,2009-10-08 11:20,8,25.79,25.8,25.78,25.79,131255 +MSFT,2009-10-08 11:21,8,25.79,25.8,25.79,25.79,227897 +MSFT,2009-10-08 11:22,8,25.79,25.83,25.79,25.83,364366 +MSFT,2009-10-08 11:23,8,25.82,25.87,25.82,25.85,248643 +MSFT,2009-10-08 11:24,8,25.86,25.87,25.84,25.86,130351 +MSFT,2009-10-08 11:25,8,25.87,25.87,25.83,25.84,169720 +MSFT,2009-10-08 11:26,8,25.83,25.84,25.82,25.82,115990 +MSFT,2009-10-08 11:27,8,25.82,25.84,25.82,25.84,53612 +MSFT,2009-10-08 11:28,8,25.84,25.84,25.83,25.84,66202 +MSFT,2009-10-08 11:29,8,25.84,25.84,25.83,25.83,149567 +MSFT,2009-10-08 11:30,8,25.84,25.87,25.83,25.85,246299 +MSFT,2009-10-08 11:31,8,25.86,25.88,25.84,25.88,68295 +MSFT,2009-10-08 11:32,8,25.87,25.88,25.87,25.87,95507 +MSFT,2009-10-08 11:33,8,25.87,25.88,25.87,25.87,180715 +MSFT,2009-10-08 11:34,8,25.87,25.88,25.83,25.84,203305 +MSFT,2009-10-08 11:35,8,25.83,25.86,25.83,25.86,142205 +MSFT,2009-10-08 11:36,8,25.86,25.87,25.85,25.87,164677 +MSFT,2009-10-08 11:37,8,25.87,25.87,25.85,25.86,297523 +MSFT,2009-10-08 11:38,8,25.86,25.87,25.85,25.87,105263 +MSFT,2009-10-08 11:39,8,25.87,25.87,25.85,25.86,86431 +MSFT,2009-10-08 11:40,8,25.86,25.87,25.85,25.86,108620 +MSFT,2009-10-08 11:41,8,25.87,25.87,25.85,25.85,125846 +MSFT,2009-10-08 11:42,8,25.85,25.86,25.84,25.84,127116 +MSFT,2009-10-08 11:43,8,25.85,25.85,25.82,25.82,91225 +MSFT,2009-10-08 11:44,8,25.83,25.83,25.8,25.81,273780 +MSFT,2009-10-08 11:45,8,25.81,25.84,25.8,25.84,120801 +MSFT,2009-10-08 11:46,8,25.83,25.87,25.83,25.84,144729 +MSFT,2009-10-08 11:47,8,25.84,25.85,25.83,25.84,135613 +MSFT,2009-10-08 11:48,8,25.84,25.85,25.83,25.83,61533 +MSFT,2009-10-08 11:49,8,25.84,25.84,25.81,25.82,45557 +MSFT,2009-10-08 11:50,8,25.82,25.83,25.81,25.82,113170 +MSFT,2009-10-08 11:51,8,25.82,25.82,25.81,25.82,39435 +MSFT,2009-10-08 11:52,8,25.81,25.84,25.81,25.81,189212 +MSFT,2009-10-08 11:53,8,25.82,25.83,25.82,25.82,49311 +MSFT,2009-10-08 11:54,8,25.82,25.84,25.82,25.84,108022 +MSFT,2009-10-08 11:55,8,25.84,25.84,25.82,25.84,120038 +MSFT,2009-10-08 11:56,8,25.84,25.84,25.82,25.83,59947 +MSFT,2009-10-08 11:57,8,25.82,25.83,25.81,25.81,79988 +MSFT,2009-10-08 11:58,8,25.81,25.82,25.8,25.8,50214 +MSFT,2009-10-08 11:59,8,25.81,25.81,25.8,25.81,92997 +MSFT,2009-10-08 12:00,8,25.81,25.81,25.8,25.81,47916 +MSFT,2009-10-08 12:01,8,25.8,25.81,25.79,25.8,115634 +MSFT,2009-10-08 12:02,8,25.79,25.8,25.77,25.77,200752 +MSFT,2009-10-08 12:03,8,25.77,25.78,25.75,25.76,190668 +MSFT,2009-10-08 12:04,8,25.75,25.76,25.74,25.74,144097 +MSFT,2009-10-08 12:05,8,25.74,25.75,25.73,25.74,109571 +MSFT,2009-10-08 12:06,8,25.73,25.78,25.73,25.77,382847 +MSFT,2009-10-08 12:07,8,25.78,25.79,25.77,25.79,100512 +MSFT,2009-10-08 12:08,8,25.79,25.81,25.78,25.78,208248 +MSFT,2009-10-08 12:09,8,25.78,25.8,25.75,25.76,281827 +MSFT,2009-10-08 12:10,8,25.76,25.78,25.75,25.76,133038 +MSFT,2009-10-08 12:11,8,25.77,25.77,25.76,25.76,171296 +MSFT,2009-10-08 12:12,8,25.77,25.79,25.76,25.79,198368 +MSFT,2009-10-08 12:13,8,25.78,25.79,25.76,25.76,359330 +MSFT,2009-10-08 12:14,8,25.76,25.77,25.75,25.75,52344 +MSFT,2009-10-08 12:15,8,25.75,25.76,25.75,25.76,68683 +MSFT,2009-10-08 12:16,8,25.76,25.76,25.75,25.75,140421 +MSFT,2009-10-08 12:17,8,25.75,25.76,25.75,25.76,26681 +MSFT,2009-10-08 12:18,8,25.75,25.76,25.75,25.76,109297 +MSFT,2009-10-08 12:19,8,25.76,25.76,25.75,25.76,50378 +MSFT,2009-10-08 12:20,8,25.76,25.76,25.75,25.76,77880 +MSFT,2009-10-08 12:21,8,25.76,25.76,25.75,25.75,386002 +MSFT,2009-10-08 12:22,8,25.75,25.78,25.75,25.77,101764 +MSFT,2009-10-08 12:23,8,25.77,25.79,25.76,25.77,83625 +MSFT,2009-10-08 12:24,8,25.77,25.77,25.76,25.77,12897 +MSFT,2009-10-08 12:25,8,25.77,25.85,25.76,25.84,659245 +MSFT,2009-10-08 12:26,8,25.83,25.84,25.81,25.84,178679 +MSFT,2009-10-08 12:27,8,25.83,25.85,25.81,25.85,197917 +MSFT,2009-10-08 12:28,8,25.84,25.85,25.82,25.83,59163 +MSFT,2009-10-08 12:29,8,25.82,25.85,25.82,25.84,115636 +MSFT,2009-10-08 12:30,8,25.84,25.85,25.81,25.83,134706 +MSFT,2009-10-08 12:31,8,25.81,25.85,25.81,25.85,136526 +MSFT,2009-10-08 12:32,8,25.84,25.86,25.84,25.86,127037 +MSFT,2009-10-08 12:33,8,25.86,25.86,25.85,25.85,13118 +MSFT,2009-10-08 12:34,8,25.86,25.86,25.82,25.82,218780 +MSFT,2009-10-08 12:35,8,25.82,25.83,25.8,25.81,194705 +MSFT,2009-10-08 12:36,8,25.8,25.81,25.79,25.79,131479 +MSFT,2009-10-08 12:37,8,25.78,25.8,25.77,25.79,34275 +MSFT,2009-10-08 12:38,8,25.77,25.78,25.76,25.77,28836 +MSFT,2009-10-08 12:39,8,25.77,25.77,25.75,25.76,68152 +MSFT,2009-10-08 12:40,8,25.76,25.77,25.75,25.76,90753 +MSFT,2009-10-08 12:41,8,25.77,25.77,25.76,25.77,42794 +MSFT,2009-10-08 12:42,8,25.76,25.78,25.76,25.77,235152 +MSFT,2009-10-08 12:43,8,25.78,25.78,25.77,25.78,75266 +MSFT,2009-10-08 12:44,8,25.78,25.8,25.77,25.79,141115 +MSFT,2009-10-08 12:45,8,25.79,25.8,25.78,25.79,28708 +MSFT,2009-10-08 12:46,8,25.78,25.79,25.77,25.78,74422 +MSFT,2009-10-08 12:47,8,25.77,25.79,25.77,25.79,63202 +MSFT,2009-10-08 12:48,8,25.79,25.79,25.78,25.79,60457 +MSFT,2009-10-08 12:49,8,25.79,25.8,25.79,25.8,52656 +MSFT,2009-10-08 12:50,8,25.8,25.8,25.79,25.79,57484 +MSFT,2009-10-08 12:51,8,25.8,25.8,25.79,25.8,26738 +MSFT,2009-10-08 12:52,8,25.79,25.8,25.79,25.8,11931 +MSFT,2009-10-08 12:53,8,25.8,25.8,25.79,25.8,69910 +MSFT,2009-10-08 12:54,8,25.8,25.8,25.79,25.79,30759 +MSFT,2009-10-08 12:55,8,25.8,25.8,25.79,25.8,22250 +MSFT,2009-10-08 12:56,8,25.79,25.8,25.79,25.79,28386 +MSFT,2009-10-08 12:57,8,25.8,25.8,25.79,25.79,21571 +MSFT,2009-10-08 12:58,8,25.79,25.8,25.79,25.8,38792 +MSFT,2009-10-08 12:59,8,25.8,25.82,25.79,25.82,83272 +MSFT,2009-10-08 13:00,8,25.81,25.82,25.81,25.81,47809 +MSFT,2009-10-08 13:01,8,25.81,25.82,25.8,25.81,153009 +MSFT,2009-10-08 13:02,8,25.81,25.83,25.8,25.83,120311 +MSFT,2009-10-08 13:03,8,25.83,25.84,25.82,25.84,65845 +MSFT,2009-10-08 13:04,8,25.84,25.85,25.84,25.85,128353 +MSFT,2009-10-08 13:05,8,25.85,25.85,25.83,25.85,156940 +MSFT,2009-10-08 13:06,8,25.83,25.84,25.82,25.83,24414 +MSFT,2009-10-08 13:07,8,25.82,25.85,25.82,25.85,145020 +MSFT,2009-10-08 13:08,8,25.84,25.85,25.84,25.84,35048 +MSFT,2009-10-08 13:09,8,25.84,25.85,25.84,25.85,24091 +MSFT,2009-10-08 13:10,8,25.84,25.85,25.84,25.84,29029 +MSFT,2009-10-08 13:11,8,25.84,25.85,25.8,25.81,231056 +MSFT,2009-10-08 13:12,8,25.81,25.83,25.81,25.83,124009 +MSFT,2009-10-08 13:13,8,25.82,25.83,25.82,25.82,21492 +MSFT,2009-10-08 13:14,8,25.82,25.83,25.82,25.82,10300 +MSFT,2009-10-08 13:15,8,25.82,25.83,25.82,25.82,33060 +MSFT,2009-10-08 13:16,8,25.83,25.83,25.82,25.83,27263 +MSFT,2009-10-08 13:17,8,25.83,25.84,25.82,25.83,59818 +MSFT,2009-10-08 13:18,8,25.83,25.84,25.83,25.83,9631 +MSFT,2009-10-08 13:19,8,25.84,25.85,25.83,25.84,65920 +MSFT,2009-10-08 13:20,8,25.84,25.85,25.84,25.84,28219 +MSFT,2009-10-08 13:21,8,25.84,25.86,25.84,25.85,79146 +MSFT,2009-10-08 13:22,8,25.84,25.86,25.84,25.85,67022 +MSFT,2009-10-08 13:23,8,25.85,25.87,25.85,25.87,120023 +MSFT,2009-10-08 13:24,8,25.87,25.87,25.86,25.86,81922 +MSFT,2009-10-08 13:25,8,25.86,25.87,25.86,25.87,47916 +MSFT,2009-10-08 13:26,8,25.86,25.87,25.86,25.86,32365 +MSFT,2009-10-08 13:27,8,25.86,25.87,25.86,25.86,34556 +MSFT,2009-10-08 13:28,8,25.86,25.87,25.86,25.87,120029 +MSFT,2009-10-08 13:29,8,25.86,25.87,25.86,25.87,42278 +MSFT,2009-10-08 13:30,8,25.86,25.88,25.86,25.88,101464 +MSFT,2009-10-08 13:31,8,25.87,25.88,25.87,25.87,79620 +MSFT,2009-10-08 13:32,8,25.87,25.88,25.87,25.87,114624 +MSFT,2009-10-08 13:33,8,25.87,25.88,25.85,25.86,79152 +MSFT,2009-10-08 13:34,8,25.85,25.87,25.83,25.83,136385 +MSFT,2009-10-08 13:35,8,25.83,25.86,25.83,25.84,306567 +MSFT,2009-10-08 13:36,8,25.84,25.85,25.82,25.83,122317 +MSFT,2009-10-08 13:37,8,25.83,25.85,25.83,25.84,53144 +MSFT,2009-10-08 13:38,8,25.84,25.85,25.83,25.84,42101 +MSFT,2009-10-08 13:39,8,25.84,25.84,25.82,25.83,144820 +MSFT,2009-10-08 13:40,8,25.82,25.86,25.81,25.83,208025 +MSFT,2009-10-08 13:41,8,25.84,25.85,25.84,25.85,101323 +MSFT,2009-10-08 13:42,8,25.85,25.85,25.84,25.85,18516 +MSFT,2009-10-08 13:43,8,25.85,25.87,25.84,25.87,88298 +MSFT,2009-10-08 13:44,8,25.86,25.87,25.86,25.87,167253 +MSFT,2009-10-08 13:45,8,25.86,25.88,25.86,25.87,68038 +MSFT,2009-10-08 13:46,8,25.87,25.88,25.86,25.87,179159 +MSFT,2009-10-08 13:47,8,25.87,25.88,25.86,25.86,102740 +MSFT,2009-10-08 13:48,8,25.86,25.87,25.86,25.86,7400 +MSFT,2009-10-08 13:49,8,25.86,25.87,25.84,25.86,150582 +MSFT,2009-10-08 13:50,8,25.85,25.86,25.83,25.86,329373 +MSFT,2009-10-08 13:51,8,25.86,25.86,25.84,25.84,60589 +MSFT,2009-10-08 13:52,8,25.85,25.88,25.84,25.87,87999 +MSFT,2009-10-08 13:53,8,25.88,25.88,25.87,25.88,81368 +MSFT,2009-10-08 13:54,8,25.87,25.89,25.87,25.89,109110 +MSFT,2009-10-08 13:55,8,25.89,25.9,25.88,25.89,79290 +MSFT,2009-10-08 13:56,8,25.9,25.9,25.89,25.9,109440 +MSFT,2009-10-08 13:57,8,25.9,25.9,25.89,25.9,36191 +MSFT,2009-10-08 13:58,8,25.9,25.9,25.89,25.9,10960 +MSFT,2009-10-08 13:59,8,25.9,25.9,25.88,25.89,44011 +MSFT,2009-10-08 14:00,8,25.88,25.89,25.88,25.88,16640 +MSFT,2009-10-08 14:01,8,25.88,25.89,25.86,25.87,116548 +MSFT,2009-10-08 14:02,8,25.88,25.88,25.87,25.88,53661 +MSFT,2009-10-08 14:03,8,25.88,25.88,25.87,25.88,29706 +MSFT,2009-10-08 14:04,8,25.87,25.88,25.87,25.87,53313 +MSFT,2009-10-08 14:05,8,25.87,25.88,25.86,25.86,122820 +MSFT,2009-10-08 14:06,8,25.87,25.87,25.86,25.86,78603 +MSFT,2009-10-08 14:07,8,25.86,25.87,25.85,25.86,56133 +MSFT,2009-10-08 14:08,8,25.85,25.86,25.85,25.85,28935 +MSFT,2009-10-08 14:09,8,25.85,25.86,25.84,25.85,168495 +MSFT,2009-10-08 14:10,8,25.85,25.85,25.84,25.84,56370 +MSFT,2009-10-08 14:11,8,25.85,25.85,25.83,25.85,112879 +MSFT,2009-10-08 14:12,8,25.84,25.85,25.84,25.85,48496 +MSFT,2009-10-08 14:13,8,25.85,25.85,25.83,25.83,28247 +MSFT,2009-10-08 14:14,8,25.84,25.84,25.8,25.8,71330 +MSFT,2009-10-08 14:15,8,25.8,25.81,25.8,25.8,78263 +MSFT,2009-10-08 14:16,8,25.81,25.81,25.8,25.8,19220 +MSFT,2009-10-08 14:17,8,25.8,25.81,25.79,25.79,70074 +MSFT,2009-10-08 14:18,8,25.79,25.8,25.78,25.78,63301 +MSFT,2009-10-08 14:19,8,25.79,25.79,25.78,25.79,100371 +MSFT,2009-10-08 14:20,8,25.79,25.79,25.78,25.78,51205 +MSFT,2009-10-08 14:21,8,25.79,25.79,25.78,25.78,73637 +MSFT,2009-10-08 14:22,8,25.78,25.79,25.78,25.79,31700 +MSFT,2009-10-08 14:23,8,25.78,25.79,25.76,25.76,67295 +MSFT,2009-10-08 14:24,8,25.77,25.77,25.76,25.77,24570 +MSFT,2009-10-08 14:25,8,25.76,25.77,25.71,25.72,277850 +MSFT,2009-10-08 14:26,8,25.71,25.73,25.71,25.73,272097 +MSFT,2009-10-08 14:27,8,25.73,25.75,25.72,25.74,94668 +MSFT,2009-10-08 14:28,8,25.75,25.76,25.73,25.73,114889 +MSFT,2009-10-08 14:29,8,25.73,25.74,25.73,25.73,16706 +MSFT,2009-10-08 14:30,8,25.73,25.76,25.73,25.75,66072 +MSFT,2009-10-08 14:31,8,25.75,25.76,25.73,25.74,78203 +MSFT,2009-10-08 14:32,8,25.73,25.76,25.73,25.76,80633 +MSFT,2009-10-08 14:33,8,25.76,25.77,25.75,25.77,45655 +MSFT,2009-10-08 14:34,8,25.77,25.77,25.76,25.76,26162 +MSFT,2009-10-08 14:35,8,25.76,25.77,25.76,25.77,23961 +MSFT,2009-10-08 14:36,8,25.77,25.77,25.76,25.76,44897 +MSFT,2009-10-08 14:37,8,25.76,25.77,25.76,25.77,23686 +MSFT,2009-10-08 14:38,8,25.77,25.77,25.75,25.76,98327 +MSFT,2009-10-08 14:39,8,25.75,25.76,25.75,25.75,44600 +MSFT,2009-10-08 14:40,8,25.75,25.76,25.75,25.75,44536 +MSFT,2009-10-08 14:41,8,25.75,25.76,25.73,25.73,67918 +MSFT,2009-10-08 14:42,8,25.74,25.74,25.73,25.73,36219 +MSFT,2009-10-08 14:43,8,25.73,25.74,25.73,25.74,18406 +MSFT,2009-10-08 14:44,8,25.73,25.75,25.73,25.74,111906 +MSFT,2009-10-08 14:45,8,25.75,25.77,25.74,25.76,103831 +MSFT,2009-10-08 14:46,8,25.76,25.77,25.75,25.76,8935 +MSFT,2009-10-08 14:47,8,25.76,25.76,25.75,25.75,20279 +MSFT,2009-10-08 14:48,8,25.76,25.8,25.75,25.8,100793 +MSFT,2009-10-08 14:49,8,25.8,25.8,25.79,25.79,18881 +MSFT,2009-10-08 14:50,8,25.79,25.8,25.79,25.79,24871 +MSFT,2009-10-08 14:51,8,25.8,25.81,25.79,25.8,76586 +MSFT,2009-10-08 14:52,8,25.8,25.81,25.8,25.81,19928 +MSFT,2009-10-08 14:53,8,25.8,25.82,25.8,25.81,103985 +MSFT,2009-10-08 14:54,8,25.81,25.82,25.8,25.8,61161 +MSFT,2009-10-08 14:55,8,25.8,25.82,25.8,25.81,76429 +MSFT,2009-10-08 14:56,8,25.82,25.82,25.81,25.81,13144 +MSFT,2009-10-08 14:57,8,25.81,25.82,25.81,25.82,53855 +MSFT,2009-10-08 14:58,8,25.82,25.82,25.81,25.82,28687 +MSFT,2009-10-08 14:59,8,25.82,25.82,25.8,25.81,64581 +MSFT,2009-10-08 15:00,8,25.82,25.82,25.8,25.81,51396 +MSFT,2009-10-08 15:01,8,25.8,25.85,25.8,25.84,171916 +MSFT,2009-10-08 15:02,8,25.84,25.85,25.84,25.84,120994 +MSFT,2009-10-08 15:03,8,25.85,25.85,25.84,25.84,30365 +MSFT,2009-10-08 15:04,8,25.84,25.85,25.84,25.85,17990 +MSFT,2009-10-08 15:05,8,25.83,25.85,25.83,25.84,77538 +MSFT,2009-10-08 15:06,8,25.84,25.85,25.84,25.85,22099 +MSFT,2009-10-08 15:07,8,25.84,25.85,25.84,25.84,22902 +MSFT,2009-10-08 15:08,8,25.84,25.86,25.84,25.85,72771 +MSFT,2009-10-08 15:09,8,25.86,25.86,25.85,25.86,81344 +MSFT,2009-10-08 15:10,8,25.86,25.86,25.83,25.83,137224 +MSFT,2009-10-08 15:11,8,25.83,25.84,25.82,25.82,66446 +MSFT,2009-10-08 15:12,8,25.83,25.83,25.81,25.81,45471 +MSFT,2009-10-08 15:13,8,25.81,25.82,25.8,25.8,43694 +MSFT,2009-10-08 15:14,8,25.8,25.81,25.8,25.81,38369 +MSFT,2009-10-08 15:15,8,25.81,25.81,25.8,25.81,110065 +MSFT,2009-10-08 15:16,8,25.8,25.82,25.8,25.82,111091 +MSFT,2009-10-08 15:17,8,25.82,25.82,25.8,25.8,64033 +MSFT,2009-10-08 15:18,8,25.8,25.81,25.79,25.8,84464 +MSFT,2009-10-08 15:19,8,25.79,25.8,25.79,25.8,13825 +MSFT,2009-10-08 15:20,8,25.79,25.82,25.79,25.82,103226 +MSFT,2009-10-08 15:21,8,25.82,25.82,25.81,25.82,48558 +MSFT,2009-10-08 15:22,8,25.81,25.82,25.8,25.8,51034 +MSFT,2009-10-08 15:23,8,25.8,25.81,25.79,25.79,67132 +MSFT,2009-10-08 15:24,8,25.8,25.81,25.79,25.81,110455 +MSFT,2009-10-08 15:25,8,25.8,25.82,25.8,25.82,113665 +MSFT,2009-10-08 15:26,8,25.82,25.82,25.78,25.79,96047 +MSFT,2009-10-08 15:27,8,25.79,25.79,25.78,25.78,36787 +MSFT,2009-10-08 15:28,8,25.78,25.79,25.78,25.79,34155 +MSFT,2009-10-08 15:29,8,25.78,25.79,25.76,25.77,103941 +MSFT,2009-10-08 15:30,8,25.76,25.77,25.74,25.75,204492 +MSFT,2009-10-08 15:31,8,25.76,25.77,25.75,25.77,115055 +MSFT,2009-10-08 15:32,8,25.77,25.77,25.76,25.77,36089 +MSFT,2009-10-08 15:33,8,25.76,25.77,25.76,25.76,53662 +MSFT,2009-10-08 15:34,8,25.77,25.77,25.75,25.75,116919 +MSFT,2009-10-08 15:35,8,25.75,25.76,25.72,25.73,260797 +MSFT,2009-10-08 15:36,8,25.73,25.75,25.72,25.75,166437 +MSFT,2009-10-08 15:37,8,25.75,25.76,25.74,25.76,76280 +MSFT,2009-10-08 15:38,8,25.75,25.76,25.75,25.75,78254 +MSFT,2009-10-08 15:39,8,25.76,25.76,25.73,25.75,161710 +MSFT,2009-10-08 15:40,8,25.74,25.75,25.73,25.73,52717 +MSFT,2009-10-08 15:41,8,25.74,25.75,25.73,25.74,148942 +MSFT,2009-10-08 15:42,8,25.74,25.75,25.74,25.75,67977 +MSFT,2009-10-08 15:43,8,25.74,25.75,25.73,25.74,166100 +MSFT,2009-10-08 15:44,8,25.73,25.74,25.73,25.73,72458 +MSFT,2009-10-08 15:45,8,25.73,25.74,25.71,25.71,152458 +MSFT,2009-10-08 15:46,8,25.72,25.72,25.71,25.72,55257 +MSFT,2009-10-08 15:47,8,25.71,25.72,25.71,25.72,58380 +MSFT,2009-10-08 15:48,8,25.72,25.75,25.71,25.75,255022 +MSFT,2009-10-08 15:49,8,25.74,25.75,25.73,25.74,252268 +MSFT,2009-10-08 15:50,8,25.74,25.74,25.71,25.71,304747 +MSFT,2009-10-08 15:51,8,25.72,25.72,25.69,25.69,235063 +MSFT,2009-10-08 15:52,8,25.69,25.7,25.69,25.7,170906 +MSFT,2009-10-08 15:53,8,25.7,25.72,25.69,25.69,517609 +MSFT,2009-10-08 15:54,8,25.7,25.7,25.69,25.69,110289 +MSFT,2009-10-08 15:55,8,25.69,25.7,25.69,25.69,327639 +MSFT,2009-10-08 15:56,8,25.69,25.7,25.69,25.69,230684 +MSFT,2009-10-08 15:57,8,25.69,25.69,25.68,25.69,407746 +MSFT,2009-10-08 15:58,8,25.69,25.71,25.68,25.69,528986 +MSFT,2009-10-08 15:59,8,25.68,25.69,25.67,25.67,684063 +MSFT,2009-10-08 16:00,8,25.66,25.67,25.66,25.67,3775905 +MSFT,2009-10-12 09:30,12,25.66,25.67,25.62,25.62,355165 +MSFT,2009-10-12 09:31,12,25.62,25.64,25.61,25.64,69610 +MSFT,2009-10-12 09:32,12,25.64,25.65,25.63,25.65,76785 +MSFT,2009-10-12 09:33,12,25.65,25.67,25.65,25.66,97081 +MSFT,2009-10-12 09:34,12,25.66,25.68,25.66,25.68,54258 +MSFT,2009-10-12 09:35,12,25.67,25.69,25.67,25.69,65755 +MSFT,2009-10-12 09:36,12,25.69,25.7,25.69,25.7,75461 +MSFT,2009-10-12 09:37,12,25.7,25.7,25.67,25.67,112402 +MSFT,2009-10-12 09:38,12,25.67,25.68,25.67,25.67,23870 +MSFT,2009-10-12 09:39,12,25.67,25.68,25.63,25.67,101413 +MSFT,2009-10-12 09:40,12,25.67,25.69,25.67,25.68,49892 +MSFT,2009-10-12 09:41,12,25.67,25.7,25.67,25.69,78496 +MSFT,2009-10-12 09:42,12,25.69,25.7,25.68,25.69,73197 +MSFT,2009-10-12 09:43,12,25.69,25.73,25.68,25.72,50150 +MSFT,2009-10-12 09:44,12,25.72,25.73,25.7,25.71,60900 +MSFT,2009-10-12 09:45,12,25.71,25.73,25.69,25.7,100262 +MSFT,2009-10-12 09:46,12,25.7,25.71,25.69,25.69,81526 +MSFT,2009-10-12 09:47,12,25.7,25.7,25.66,25.68,173885 +MSFT,2009-10-12 09:48,12,25.68,25.69,25.67,25.68,64141 +MSFT,2009-10-12 09:49,12,25.67,25.68,25.67,25.67,13089 +MSFT,2009-10-12 09:50,12,25.68,25.68,25.67,25.68,44983 +MSFT,2009-10-12 09:51,12,25.68,25.69,25.67,25.68,69590 +MSFT,2009-10-12 09:52,12,25.69,25.7,25.68,25.68,40813 +MSFT,2009-10-12 09:53,12,25.69,25.7,25.66,25.67,100322 +MSFT,2009-10-12 09:54,12,25.66,25.67,25.66,25.67,12081 +MSFT,2009-10-12 09:55,12,25.66,25.69,25.66,25.69,123047 +MSFT,2009-10-12 09:56,12,25.68,25.69,25.68,25.69,33770 +MSFT,2009-10-12 09:57,12,25.69,25.72,25.69,25.71,57248 +MSFT,2009-10-12 09:58,12,25.72,25.73,25.71,25.73,59910 +MSFT,2009-10-12 09:59,12,25.73,25.76,25.72,25.75,119230 +MSFT,2009-10-12 10:00,12,25.75,25.78,25.75,25.78,133114 +MSFT,2009-10-12 10:01,12,25.78,25.79,25.77,25.79,81070 +MSFT,2009-10-12 10:02,12,25.79,25.79,25.77,25.77,98627 +MSFT,2009-10-12 10:03,12,25.77,25.78,25.77,25.78,30415 +MSFT,2009-10-12 10:04,12,25.78,25.8,25.77,25.8,86956 +MSFT,2009-10-12 10:05,12,25.8,25.81,25.79,25.8,38765 +MSFT,2009-10-12 10:06,12,25.81,25.81,25.8,25.81,34160 +MSFT,2009-10-12 10:07,12,25.8,25.81,25.8,25.8,18231 +MSFT,2009-10-12 10:08,12,25.81,25.81,25.8,25.81,19375 +MSFT,2009-10-12 10:09,12,25.81,25.82,25.8,25.81,79316 +MSFT,2009-10-12 10:10,12,25.82,25.82,25.81,25.82,41538 +MSFT,2009-10-12 10:11,12,25.82,25.83,25.81,25.82,88561 +MSFT,2009-10-12 10:12,12,25.82,25.82,25.79,25.79,94142 +MSFT,2009-10-12 10:13,12,25.79,25.8,25.79,25.8,6077 +MSFT,2009-10-12 10:14,12,25.79,25.83,25.79,25.82,129636 +MSFT,2009-10-12 10:15,12,25.83,25.85,25.82,25.85,79541 +MSFT,2009-10-12 10:16,12,25.84,25.87,25.84,25.86,100556 +MSFT,2009-10-12 10:17,12,25.85,25.86,25.84,25.85,116889 +MSFT,2009-10-12 10:18,12,25.86,25.86,25.81,25.83,171163 +MSFT,2009-10-12 10:19,12,25.83,25.84,25.82,25.83,34676 +MSFT,2009-10-12 10:20,12,25.83,25.85,25.83,25.85,43168 +MSFT,2009-10-12 10:21,12,25.85,25.85,25.84,25.85,33722 +MSFT,2009-10-12 10:22,12,25.84,25.86,25.84,25.86,54213 +MSFT,2009-10-12 10:23,12,25.86,25.86,25.85,25.86,99826 +MSFT,2009-10-12 10:24,12,25.85,25.86,25.85,25.86,42062 +MSFT,2009-10-12 10:25,12,25.86,25.87,25.86,25.86,50118 +MSFT,2009-10-12 10:26,12,25.86,25.87,25.86,25.87,24685 +MSFT,2009-10-12 10:27,12,25.87,25.87,25.86,25.86,34462 +MSFT,2009-10-12 10:28,12,25.86,25.87,25.86,25.87,42089 +MSFT,2009-10-12 10:29,12,25.87,25.87,25.86,25.86,54871 +MSFT,2009-10-12 10:30,12,25.86,25.87,25.86,25.87,20752 +MSFT,2009-10-12 10:31,12,25.86,25.87,25.86,25.87,26165 +MSFT,2009-10-12 10:32,12,25.87,25.89,25.87,25.88,104271 +MSFT,2009-10-12 10:33,12,25.87,25.88,25.87,25.87,29279 +MSFT,2009-10-12 10:34,12,25.87,25.88,25.87,25.88,24789 +MSFT,2009-10-12 10:35,12,25.87,25.88,25.87,25.88,25315 +MSFT,2009-10-12 10:36,12,25.88,25.88,25.86,25.86,85767 +MSFT,2009-10-12 10:37,12,25.87,25.87,25.86,25.86,31309 +MSFT,2009-10-12 10:38,12,25.86,25.88,25.86,25.86,67674 +MSFT,2009-10-12 10:39,12,25.86,25.87,25.84,25.84,79362 +MSFT,2009-10-12 10:40,12,25.84,25.87,25.84,25.87,57915 +MSFT,2009-10-12 10:41,12,25.87,25.87,25.86,25.87,13074 +MSFT,2009-10-12 10:42,12,25.87,25.87,25.86,25.87,33250 +MSFT,2009-10-12 10:43,12,25.87,25.87,25.86,25.86,31374 +MSFT,2009-10-12 10:44,12,25.87,25.88,25.86,25.88,55207 +MSFT,2009-10-12 10:45,12,25.88,25.89,25.88,25.89,40192 +MSFT,2009-10-12 10:46,12,25.89,25.89,25.87,25.87,133879 +MSFT,2009-10-12 10:47,12,25.87,25.88,25.86,25.87,71221 +MSFT,2009-10-12 10:48,12,25.87,25.88,25.85,25.86,109436 +MSFT,2009-10-12 10:49,12,25.87,25.87,25.85,25.85,71234 +MSFT,2009-10-12 10:50,12,25.85,25.86,25.85,25.85,17500 +MSFT,2009-10-12 10:51,12,25.85,25.86,25.85,25.85,26685 +MSFT,2009-10-12 10:52,12,25.85,25.86,25.85,25.85,39309 +MSFT,2009-10-12 10:53,12,25.85,25.85,25.84,25.85,18529 +MSFT,2009-10-12 10:54,12,25.85,25.85,25.84,25.84,47670 +MSFT,2009-10-12 10:55,12,25.84,25.85,25.84,25.85,10720 +MSFT,2009-10-12 10:56,12,25.85,25.86,25.84,25.86,78283 +MSFT,2009-10-12 10:57,12,25.86,25.87,25.85,25.86,103267 +MSFT,2009-10-12 10:58,12,25.87,25.87,25.86,25.86,31250 +MSFT,2009-10-12 10:59,12,25.87,25.87,25.85,25.85,104182 +MSFT,2009-10-12 11:00,12,25.86,25.86,25.84,25.84,67086 +MSFT,2009-10-12 11:01,12,25.84,25.87,25.84,25.87,113487 +MSFT,2009-10-12 11:02,12,25.86,25.87,25.86,25.87,25385 +MSFT,2009-10-12 11:03,12,25.87,25.87,25.83,25.83,142923 +MSFT,2009-10-12 11:04,12,25.83,25.87,25.83,25.86,152183 +MSFT,2009-10-12 11:05,12,25.86,25.87,25.85,25.86,60304 +MSFT,2009-10-12 11:06,12,25.86,25.86,25.85,25.86,33386 +MSFT,2009-10-12 11:07,12,25.85,25.86,25.83,25.84,153395 +MSFT,2009-10-12 11:08,12,25.85,25.85,25.84,25.84,15480 +MSFT,2009-10-12 11:09,12,25.84,25.87,25.84,25.86,169728 +MSFT,2009-10-12 11:10,12,25.87,25.87,25.86,25.86,29779 +MSFT,2009-10-12 11:11,12,25.87,25.87,25.85,25.85,119217 +MSFT,2009-10-12 11:12,12,25.85,25.86,25.84,25.84,79324 +MSFT,2009-10-12 11:13,12,25.84,25.85,25.83,25.84,33718 +MSFT,2009-10-12 11:14,12,25.84,25.84,25.82,25.82,57139 +MSFT,2009-10-12 11:15,12,25.82,25.84,25.82,25.83,65325 +MSFT,2009-10-12 11:16,12,25.83,25.84,25.83,25.83,27877 +MSFT,2009-10-12 11:17,12,25.84,25.84,25.83,25.83,22150 +MSFT,2009-10-12 11:18,12,25.84,25.84,25.83,25.83,18432 +MSFT,2009-10-12 11:19,12,25.83,25.84,25.83,25.83,27951 +MSFT,2009-10-12 11:20,12,25.84,25.84,25.83,25.83,22474 +MSFT,2009-10-12 11:21,12,25.83,25.84,25.83,25.84,15981 +MSFT,2009-10-12 11:22,12,25.84,25.84,25.83,25.84,55650 +MSFT,2009-10-12 11:23,12,25.83,25.84,25.83,25.84,35281 +MSFT,2009-10-12 11:24,12,25.84,25.84,25.83,25.84,31527 +MSFT,2009-10-12 11:25,12,25.84,25.84,25.83,25.83,48879 +MSFT,2009-10-12 11:26,12,25.84,25.84,25.83,25.84,19416 +MSFT,2009-10-12 11:27,12,25.83,25.84,25.81,25.82,67447 +MSFT,2009-10-12 11:28,12,25.81,25.82,25.79,25.8,69188 +MSFT,2009-10-12 11:29,12,25.79,25.8,25.79,25.79,60380 +MSFT,2009-10-12 11:30,12,25.8,25.8,25.79,25.79,28100 +MSFT,2009-10-12 11:31,12,25.79,25.8,25.79,25.8,35169 +MSFT,2009-10-12 11:32,12,25.8,25.8,25.79,25.8,28478 +MSFT,2009-10-12 11:33,12,25.8,25.8,25.78,25.79,79577 +MSFT,2009-10-12 11:34,12,25.78,25.79,25.77,25.78,97726 +MSFT,2009-10-12 11:35,12,25.78,25.79,25.78,25.78,14756 +MSFT,2009-10-12 11:36,12,25.78,25.79,25.78,25.79,18278 +MSFT,2009-10-12 11:37,12,25.79,25.79,25.78,25.78,48888 +MSFT,2009-10-12 11:38,12,25.79,25.8,25.78,25.79,482620 +MSFT,2009-10-12 11:39,12,25.79,25.79,25.77,25.78,64887 +MSFT,2009-10-12 11:40,12,25.77,25.78,25.77,25.77,15767 +MSFT,2009-10-12 11:41,12,25.77,25.78,25.77,25.78,17288 +MSFT,2009-10-12 11:42,12,25.78,25.78,25.77,25.77,14782 +MSFT,2009-10-12 11:43,12,25.78,25.78,25.76,25.78,136596 +MSFT,2009-10-12 11:44,12,25.78,25.8,25.78,25.79,157105 +MSFT,2009-10-12 11:45,12,25.78,25.79,25.77,25.77,48850 +MSFT,2009-10-12 11:46,12,25.77,25.78,25.77,25.78,33745 +MSFT,2009-10-12 11:47,12,25.78,25.78,25.77,25.77,8227 +MSFT,2009-10-12 11:48,12,25.78,25.78,25.77,25.78,9738 +MSFT,2009-10-12 11:49,12,25.77,25.78,25.77,25.77,11090 +MSFT,2009-10-12 11:50,12,25.78,25.78,25.77,25.78,28312 +MSFT,2009-10-12 11:51,12,25.77,25.78,25.77,25.78,59524 +MSFT,2009-10-12 11:52,12,25.77,25.78,25.76,25.76,105819 +MSFT,2009-10-12 11:53,12,25.76,25.77,25.76,25.77,55253 +MSFT,2009-10-12 11:54,12,25.76,25.77,25.75,25.76,76791 +MSFT,2009-10-12 11:55,12,25.75,25.75,25.74,25.75,69244 +MSFT,2009-10-12 11:56,12,25.74,25.75,25.74,25.75,26287 +MSFT,2009-10-12 11:57,12,25.75,25.75,25.74,25.74,20425 +MSFT,2009-10-12 11:58,12,25.75,25.76,25.74,25.76,100513 +MSFT,2009-10-12 11:59,12,25.76,25.76,25.75,25.76,14387 +MSFT,2009-10-12 12:00,12,25.76,25.76,25.75,25.75,13603 +MSFT,2009-10-12 12:01,12,25.76,25.76,25.75,25.75,27180 +MSFT,2009-10-12 12:02,12,25.76,25.76,25.74,25.74,68382 +MSFT,2009-10-12 12:03,12,25.74,25.75,25.73,25.75,72602 +MSFT,2009-10-12 12:04,12,25.73,25.74,25.72,25.72,60634 +MSFT,2009-10-12 12:05,12,25.72,25.73,25.72,25.72,45728 +MSFT,2009-10-12 12:06,12,25.72,25.75,25.72,25.75,138944 +MSFT,2009-10-12 12:07,12,25.75,25.76,25.74,25.75,32282 +MSFT,2009-10-12 12:08,12,25.76,25.76,25.74,25.74,72531 +MSFT,2009-10-12 12:09,12,25.74,25.75,25.74,25.74,12528 +MSFT,2009-10-12 12:10,12,25.75,25.75,25.74,25.75,21129 +MSFT,2009-10-12 12:11,12,25.75,25.75,25.74,25.75,66056 +MSFT,2009-10-12 12:12,12,25.75,25.78,25.75,25.76,163659 +MSFT,2009-10-12 12:13,12,25.76,25.77,25.75,25.77,67599 +MSFT,2009-10-12 12:14,12,25.76,25.77,25.76,25.77,43717 +MSFT,2009-10-12 12:15,12,25.76,25.77,25.75,25.75,52014 +MSFT,2009-10-12 12:16,12,25.75,25.76,25.75,25.76,17499 +MSFT,2009-10-12 12:17,12,25.76,25.76,25.75,25.75,21010 +MSFT,2009-10-12 12:18,12,25.75,25.76,25.75,25.75,22229 +MSFT,2009-10-12 12:19,12,25.76,25.76,25.75,25.75,18792 +MSFT,2009-10-12 12:20,12,25.75,25.76,25.75,25.75,14368 +MSFT,2009-10-12 12:21,12,25.76,25.76,25.74,25.75,23851 +MSFT,2009-10-12 12:22,12,25.74,25.76,25.74,25.75,56798 +MSFT,2009-10-12 12:23,12,25.75,25.76,25.75,25.76,11545 +MSFT,2009-10-12 12:24,12,25.76,25.76,25.74,25.75,68771 +MSFT,2009-10-12 12:25,12,25.75,25.75,25.74,25.74,9207 +MSFT,2009-10-12 12:26,12,25.74,25.75,25.74,25.74,12142 +MSFT,2009-10-12 12:27,12,25.75,25.75,25.74,25.74,12801 +MSFT,2009-10-12 12:28,12,25.74,25.75,25.74,25.75,46066 +MSFT,2009-10-12 12:29,12,25.74,25.75,25.73,25.73,42490 +MSFT,2009-10-12 12:30,12,25.73,25.74,25.72,25.72,50293 +MSFT,2009-10-12 12:31,12,25.73,25.73,25.72,25.73,4129 +MSFT,2009-10-12 12:32,12,25.72,25.73,25.72,25.72,99183 +MSFT,2009-10-12 12:33,12,25.72,25.73,25.72,25.73,19533 +MSFT,2009-10-12 12:34,12,25.72,25.73,25.72,25.73,24750 +MSFT,2009-10-12 12:35,12,25.72,25.73,25.72,25.73,10967 +MSFT,2009-10-12 12:36,12,25.72,25.74,25.72,25.74,63204 +MSFT,2009-10-12 12:37,12,25.74,25.74,25.73,25.74,18709 +MSFT,2009-10-12 12:38,12,25.74,25.75,25.73,25.75,25533 +MSFT,2009-10-12 12:39,12,25.75,25.76,25.74,25.76,39022 +MSFT,2009-10-12 12:40,12,25.76,25.76,25.75,25.75,18712 +MSFT,2009-10-12 12:41,12,25.76,25.76,25.75,25.76,8075 +MSFT,2009-10-12 12:42,12,25.76,25.76,25.75,25.76,14791 +MSFT,2009-10-12 12:43,12,25.76,25.76,25.75,25.76,16459 +MSFT,2009-10-12 12:44,12,25.75,25.76,25.75,25.76,12681 +MSFT,2009-10-12 12:45,12,25.75,25.76,25.75,25.76,47137 +MSFT,2009-10-12 12:46,12,25.76,25.77,25.75,25.77,62481 +MSFT,2009-10-12 12:47,12,25.77,25.77,25.76,25.77,24317 +MSFT,2009-10-12 12:48,12,25.77,25.77,25.76,25.77,17443 +MSFT,2009-10-12 12:49,12,25.77,25.77,25.76,25.77,10052 +MSFT,2009-10-12 12:50,12,25.77,25.77,25.76,25.76,21826 +MSFT,2009-10-12 12:51,12,25.77,25.77,25.76,25.77,28696 +MSFT,2009-10-12 12:52,12,25.77,25.77,25.76,25.77,32398 +MSFT,2009-10-12 12:53,12,25.77,25.77,25.76,25.76,27045 +MSFT,2009-10-12 12:54,12,25.77,25.77,25.76,25.77,47982 +MSFT,2009-10-12 12:55,12,25.76,25.78,25.76,25.78,45480 +MSFT,2009-10-12 12:56,12,25.78,25.78,25.77,25.78,14699 +MSFT,2009-10-12 12:57,12,25.78,25.78,25.77,25.77,12901 +MSFT,2009-10-12 12:58,12,25.78,25.78,25.76,25.76,170314 +MSFT,2009-10-12 12:59,12,25.76,25.77,25.75,25.75,64593 +MSFT,2009-10-12 13:00,12,25.76,25.76,25.75,25.75,19046 +MSFT,2009-10-12 13:01,12,25.76,25.76,25.75,25.76,55969 +MSFT,2009-10-12 13:02,12,25.75,25.76,25.73,25.74,281651 +MSFT,2009-10-12 13:03,12,25.74,25.75,25.72,25.75,370314 +MSFT,2009-10-12 13:04,12,25.74,25.76,25.74,25.76,76703 +MSFT,2009-10-12 13:05,12,25.75,25.76,25.73,25.73,83250 +MSFT,2009-10-12 13:06,12,25.73,25.74,25.73,25.73,11923 +MSFT,2009-10-12 13:07,12,25.73,25.74,25.72,25.72,42582 +MSFT,2009-10-12 13:08,12,25.72,25.73,25.72,25.73,15167 +MSFT,2009-10-12 13:09,12,25.73,25.73,25.72,25.72,26734 +MSFT,2009-10-12 13:10,12,25.72,25.73,25.71,25.71,28066 +MSFT,2009-10-12 13:11,12,25.71,25.72,25.7,25.7,65896 +MSFT,2009-10-12 13:12,12,25.7,25.71,25.7,25.7,12434 +MSFT,2009-10-12 13:13,12,25.7,25.71,25.7,25.7,16701 +MSFT,2009-10-12 13:14,12,25.7,25.71,25.7,25.7,26941 +MSFT,2009-10-12 13:15,12,25.7,25.71,25.7,25.7,38513 +MSFT,2009-10-12 13:16,12,25.7,25.71,25.7,25.7,21004 +MSFT,2009-10-12 13:17,12,25.71,25.71,25.7,25.7,41861 +MSFT,2009-10-12 13:18,12,25.71,25.71,25.7,25.7,15441 +MSFT,2009-10-12 13:19,12,25.71,25.72,25.7,25.71,71342 +MSFT,2009-10-12 13:20,12,25.72,25.73,25.71,25.72,36004 +MSFT,2009-10-12 13:21,12,25.73,25.74,25.72,25.74,42842 +MSFT,2009-10-12 13:22,12,25.74,25.74,25.73,25.74,25653 +MSFT,2009-10-12 13:23,12,25.74,25.75,25.74,25.75,35154 +MSFT,2009-10-12 13:24,12,25.75,25.75,25.74,25.75,48748 +MSFT,2009-10-12 13:25,12,25.75,25.76,25.74,25.75,92889 +MSFT,2009-10-12 13:26,12,25.75,25.75,25.74,25.74,10627 +MSFT,2009-10-12 13:27,12,25.74,25.76,25.74,25.75,47051 +MSFT,2009-10-12 13:28,12,25.76,25.76,25.75,25.76,15530 +MSFT,2009-10-12 13:29,12,25.76,25.76,25.75,25.75,14753 +MSFT,2009-10-12 13:30,12,25.76,25.76,25.75,25.76,12900 +MSFT,2009-10-12 13:31,12,25.76,25.76,25.73,25.74,125105 +MSFT,2009-10-12 13:32,12,25.74,25.75,25.73,25.74,40650 +MSFT,2009-10-12 13:33,12,25.74,25.75,25.74,25.74,15644 +MSFT,2009-10-12 13:34,12,25.75,25.75,25.7,25.71,228390 +MSFT,2009-10-12 13:35,12,25.71,25.72,25.71,25.71,22755 +MSFT,2009-10-12 13:36,12,25.71,25.73,25.71,25.72,106666 +MSFT,2009-10-12 13:37,12,25.73,25.75,25.73,25.75,33156 +MSFT,2009-10-12 13:38,12,25.75,25.75,25.74,25.74,19707 +MSFT,2009-10-12 13:39,12,25.74,25.75,25.74,25.74,12014 +MSFT,2009-10-12 13:40,12,25.74,25.77,25.74,25.77,50859 +MSFT,2009-10-12 13:41,12,25.76,25.77,25.76,25.77,24728 +MSFT,2009-10-12 13:42,12,25.77,25.78,25.76,25.78,29404 +MSFT,2009-10-12 13:43,12,25.78,25.79,25.78,25.79,17039 +MSFT,2009-10-12 13:44,12,25.79,25.8,25.78,25.79,42166 +MSFT,2009-10-12 13:45,12,25.79,25.8,25.79,25.8,25184 +MSFT,2009-10-12 13:46,12,25.8,25.8,25.79,25.8,9515 +MSFT,2009-10-12 13:47,12,25.8,25.8,25.79,25.8,17790 +MSFT,2009-10-12 13:48,12,25.79,25.8,25.79,25.8,20193 +MSFT,2009-10-12 13:49,12,25.8,25.8,25.79,25.79,11697 +MSFT,2009-10-12 13:50,12,25.79,25.8,25.79,25.79,24328 +MSFT,2009-10-12 13:51,12,25.8,25.8,25.79,25.8,22048 +MSFT,2009-10-12 13:52,12,25.8,25.8,25.79,25.8,14432 +MSFT,2009-10-12 13:53,12,25.79,25.8,25.79,25.79,26552 +MSFT,2009-10-12 13:54,12,25.79,25.8,25.79,25.79,20143 +MSFT,2009-10-12 13:55,12,25.79,25.8,25.76,25.76,167502 +MSFT,2009-10-12 13:56,12,25.76,25.77,25.75,25.77,117557 +MSFT,2009-10-12 13:57,12,25.76,25.77,25.76,25.77,39176 +MSFT,2009-10-12 13:58,12,25.77,25.77,25.72,25.72,240630 +MSFT,2009-10-12 13:59,12,25.73,25.73,25.72,25.73,21001 +MSFT,2009-10-12 14:00,12,25.72,25.73,25.72,25.73,20873 +MSFT,2009-10-12 14:01,12,25.73,25.73,25.72,25.73,20915 +MSFT,2009-10-12 14:02,12,25.73,25.73,25.72,25.72,20074 +MSFT,2009-10-12 14:03,12,25.72,25.73,25.72,25.72,19850 +MSFT,2009-10-12 14:04,12,25.73,25.73,25.72,25.73,18259 +MSFT,2009-10-12 14:05,12,25.73,25.73,25.72,25.73,23729 +MSFT,2009-10-12 14:06,12,25.72,25.74,25.72,25.74,127630 +MSFT,2009-10-12 14:07,12,25.74,25.74,25.73,25.73,27291 +MSFT,2009-10-12 14:08,12,25.74,25.74,25.72,25.72,115736 +MSFT,2009-10-12 14:09,12,25.72,25.73,25.72,25.72,25505 +MSFT,2009-10-12 14:10,12,25.72,25.73,25.71,25.71,94251 +MSFT,2009-10-12 14:11,12,25.71,25.71,25.69,25.7,129151 +MSFT,2009-10-12 14:12,12,25.69,25.7,25.68,25.69,96149 +MSFT,2009-10-12 14:13,12,25.69,25.69,25.67,25.67,66812 +MSFT,2009-10-12 14:14,12,25.67,25.68,25.66,25.68,137409 +MSFT,2009-10-12 14:15,12,25.67,25.69,25.67,25.69,60268 +MSFT,2009-10-12 14:16,12,25.69,25.7,25.68,25.7,102110 +MSFT,2009-10-12 14:17,12,25.69,25.7,25.69,25.69,50994 +MSFT,2009-10-12 14:18,12,25.69,25.7,25.66,25.67,175716 +MSFT,2009-10-12 14:19,12,25.67,25.68,25.66,25.67,61764 +MSFT,2009-10-12 14:20,12,25.68,25.7,25.66,25.66,169236 +MSFT,2009-10-12 14:21,12,25.66,25.66,25.63,25.65,182982 +MSFT,2009-10-12 14:22,12,25.65,25.66,25.65,25.65,40183 +MSFT,2009-10-12 14:23,12,25.66,25.68,25.65,25.67,110087 +MSFT,2009-10-12 14:24,12,25.67,25.68,25.64,25.64,112471 +MSFT,2009-10-12 14:25,12,25.64,25.65,25.63,25.64,125551 +MSFT,2009-10-12 14:26,12,25.64,25.65,25.61,25.61,177345 +MSFT,2009-10-12 14:27,12,25.61,25.62,25.61,25.61,80810 +MSFT,2009-10-12 14:28,12,25.61,25.64,25.61,25.63,98859 +MSFT,2009-10-12 14:29,12,25.62,25.65,25.62,25.65,98859 +MSFT,2009-10-12 14:30,12,25.65,25.65,25.64,25.64,34176 +MSFT,2009-10-12 14:31,12,25.64,25.65,25.59,25.59,242005 +MSFT,2009-10-12 14:32,12,25.59,25.59,25.57,25.59,113691 +MSFT,2009-10-12 14:33,12,25.59,25.59,25.56,25.57,157492 +MSFT,2009-10-12 14:34,12,25.57,25.59,25.57,25.57,127691 +MSFT,2009-10-12 14:35,12,25.57,25.59,25.56,25.56,127841 +MSFT,2009-10-12 14:36,12,25.56,25.57,25.56,25.57,127458 +MSFT,2009-10-12 14:37,12,25.57,25.57,25.56,25.56,76007 +MSFT,2009-10-12 14:38,12,25.57,25.58,25.56,25.58,161810 +MSFT,2009-10-12 14:39,12,25.58,25.61,25.57,25.61,124810 +MSFT,2009-10-12 14:40,12,25.61,25.61,25.57,25.58,230115 +MSFT,2009-10-12 14:41,12,25.58,25.58,25.57,25.58,78138 +MSFT,2009-10-12 14:42,12,25.57,25.58,25.55,25.55,63163 +MSFT,2009-10-12 14:43,12,25.56,25.56,25.55,25.55,37122 +MSFT,2009-10-12 14:44,12,25.55,25.56,25.55,25.56,126436 +MSFT,2009-10-12 14:45,12,25.56,25.56,25.55,25.56,87549 +MSFT,2009-10-12 14:46,12,25.56,25.57,25.55,25.56,99063 +MSFT,2009-10-12 14:47,12,25.57,25.57,25.56,25.56,38534 +MSFT,2009-10-12 14:48,12,25.57,25.58,25.56,25.58,62850 +MSFT,2009-10-12 14:49,12,25.57,25.59,25.57,25.58,113133 +MSFT,2009-10-12 14:50,12,25.57,25.58,25.57,25.57,16740 +MSFT,2009-10-12 14:51,12,25.58,25.58,25.56,25.57,173578 +MSFT,2009-10-12 14:52,12,25.57,25.61,25.56,25.61,68629 +MSFT,2009-10-12 14:53,12,25.61,25.61,25.6,25.6,20850 +MSFT,2009-10-12 14:54,12,25.6,25.61,25.6,25.6,28749 +MSFT,2009-10-12 14:55,12,25.6,25.61,25.6,25.61,40808 +MSFT,2009-10-12 14:56,12,25.61,25.61,25.6,25.61,27136 +MSFT,2009-10-12 14:57,12,25.61,25.61,25.58,25.58,114115 +MSFT,2009-10-12 14:58,12,25.58,25.62,25.57,25.62,149409 +MSFT,2009-10-12 14:59,12,25.61,25.65,25.59,25.64,203264 +MSFT,2009-10-12 15:00,12,25.65,25.65,25.64,25.65,52131 +MSFT,2009-10-12 15:01,12,25.65,25.67,25.64,25.65,211787 +MSFT,2009-10-12 15:02,12,25.66,25.66,25.63,25.63,93863 +MSFT,2009-10-12 15:03,12,25.63,25.64,25.63,25.63,39398 +MSFT,2009-10-12 15:04,12,25.64,25.66,25.63,25.65,68428 +MSFT,2009-10-12 15:05,12,25.65,25.66,25.65,25.66,31816 +MSFT,2009-10-12 15:06,12,25.66,25.66,25.65,25.65,103654 +MSFT,2009-10-12 15:07,12,25.65,25.66,25.63,25.63,163391 +MSFT,2009-10-12 15:08,12,25.64,25.64,25.63,25.63,29465 +MSFT,2009-10-12 15:09,12,25.64,25.64,25.63,25.64,26064 +MSFT,2009-10-12 15:10,12,25.64,25.65,25.63,25.65,110007 +MSFT,2009-10-12 15:11,12,25.65,25.66,25.65,25.65,80253 +MSFT,2009-10-12 15:12,12,25.65,25.66,25.63,25.64,116342 +MSFT,2009-10-12 15:13,12,25.63,25.64,25.63,25.64,27202 +MSFT,2009-10-12 15:14,12,25.64,25.64,25.63,25.64,27181 +MSFT,2009-10-12 15:15,12,25.64,25.64,25.63,25.64,39863 +MSFT,2009-10-12 15:16,12,25.63,25.64,25.63,25.64,37573 +MSFT,2009-10-12 15:17,12,25.64,25.65,25.63,25.65,80173 +MSFT,2009-10-12 15:18,12,25.65,25.65,25.64,25.65,37396 +MSFT,2009-10-12 15:19,12,25.65,25.65,25.64,25.64,33117 +MSFT,2009-10-12 15:20,12,25.65,25.68,25.64,25.68,72931 +MSFT,2009-10-12 15:21,12,25.67,25.69,25.67,25.69,63163 +MSFT,2009-10-12 15:22,12,25.69,25.7,25.68,25.7,65501 +MSFT,2009-10-12 15:23,12,25.7,25.7,25.68,25.68,79189 +MSFT,2009-10-12 15:24,12,25.68,25.69,25.67,25.68,67301 +MSFT,2009-10-12 15:25,12,25.68,25.68,25.67,25.67,23891 +MSFT,2009-10-12 15:26,12,25.68,25.7,25.67,25.69,93815 +MSFT,2009-10-12 15:27,12,25.69,25.7,25.68,25.68,59317 +MSFT,2009-10-12 15:28,12,25.69,25.7,25.68,25.7,45137 +MSFT,2009-10-12 15:29,12,25.7,25.71,25.69,25.7,58852 +MSFT,2009-10-12 15:30,12,25.71,25.71,25.69,25.69,64654 +MSFT,2009-10-12 15:31,12,25.7,25.71,25.69,25.69,154766 +MSFT,2009-10-12 15:32,12,25.69,25.7,25.69,25.7,32012 +MSFT,2009-10-12 15:33,12,25.69,25.7,25.69,25.69,44522 +MSFT,2009-10-12 15:34,12,25.7,25.7,25.69,25.69,28974 +MSFT,2009-10-12 15:35,12,25.69,25.7,25.69,25.7,78538 +MSFT,2009-10-12 15:36,12,25.69,25.7,25.69,25.69,73596 +MSFT,2009-10-12 15:37,12,25.7,25.71,25.69,25.71,65284 +MSFT,2009-10-12 15:38,12,25.71,25.71,25.66,25.66,107517 +MSFT,2009-10-12 15:39,12,25.66,25.67,25.66,25.66,36933 +MSFT,2009-10-12 15:40,12,25.66,25.67,25.65,25.66,64272 +MSFT,2009-10-12 15:41,12,25.66,25.66,25.65,25.65,34545 +MSFT,2009-10-12 15:42,12,25.65,25.66,25.65,25.65,39585 +MSFT,2009-10-12 15:43,12,25.66,25.66,25.65,25.65,32499 +MSFT,2009-10-12 15:44,12,25.65,25.66,25.64,25.65,37677 +MSFT,2009-10-12 15:45,12,25.64,25.67,25.64,25.66,96442 +MSFT,2009-10-12 15:46,12,25.67,25.67,25.66,25.67,21308 +MSFT,2009-10-12 15:47,12,25.66,25.67,25.66,25.67,19898 +MSFT,2009-10-12 15:48,12,25.67,25.68,25.66,25.68,66356 +MSFT,2009-10-12 15:49,12,25.68,25.69,25.67,25.68,52905 +MSFT,2009-10-12 15:50,12,25.68,25.71,25.68,25.71,192389 +MSFT,2009-10-12 15:51,12,25.71,25.71,25.68,25.7,221882 +MSFT,2009-10-12 15:52,12,25.69,25.7,25.68,25.69,200535 +MSFT,2009-10-12 15:53,12,25.7,25.7,25.69,25.69,103559 +MSFT,2009-10-12 15:54,12,25.69,25.69,25.68,25.69,86894 +MSFT,2009-10-12 15:55,12,25.69,25.69,25.68,25.69,85603 +MSFT,2009-10-12 15:56,12,25.69,25.69,25.68,25.68,77835 +MSFT,2009-10-12 15:57,12,25.68,25.69,25.68,25.69,130758 +MSFT,2009-10-12 15:58,12,25.69,25.72,25.68,25.72,329086 +MSFT,2009-10-12 15:59,12,25.72,25.72,25.69,25.71,529934 +MSFT,2009-10-12 16:00,12,25.72,25.72,25.7,25.72,511031 +MSFT,2009-10-13 09:30,13,25.59,25.62,25.56,25.62,537865 +MSFT,2009-10-13 09:31,13,25.62,25.69,25.62,25.68,105542 +MSFT,2009-10-13 09:32,13,25.69,25.71,25.68,25.71,94245 +MSFT,2009-10-13 09:33,13,25.7,25.72,25.7,25.72,123874 +MSFT,2009-10-13 09:34,13,25.72,25.76,25.71,25.76,163896 +MSFT,2009-10-13 09:35,13,25.76,25.76,25.74,25.74,76594 +MSFT,2009-10-13 09:36,13,25.74,25.75,25.68,25.68,125790 +MSFT,2009-10-13 09:37,13,25.69,25.71,25.67,25.7,135574 +MSFT,2009-10-13 09:38,13,25.7,25.72,25.68,25.72,84170 +MSFT,2009-10-13 09:39,13,25.72,25.73,25.7,25.7,43481 +MSFT,2009-10-13 09:40,13,25.7,25.71,25.7,25.7,55024 +MSFT,2009-10-13 09:41,13,25.7,25.71,25.66,25.67,157458 +MSFT,2009-10-13 09:42,13,25.67,25.68,25.62,25.64,277011 +MSFT,2009-10-13 09:43,13,25.64,25.64,25.6,25.63,146487 +MSFT,2009-10-13 09:44,13,25.64,25.64,25.6,25.63,136427 +MSFT,2009-10-13 09:45,13,25.63,25.67,25.63,25.65,118194 +MSFT,2009-10-13 09:46,13,25.65,25.65,25.64,25.64,83777 +MSFT,2009-10-13 09:47,13,25.64,25.68,25.64,25.67,117931 +MSFT,2009-10-13 09:48,13,25.67,25.68,25.64,25.66,101736 +MSFT,2009-10-13 09:49,13,25.65,25.67,25.65,25.66,38396 +MSFT,2009-10-13 09:50,13,25.65,25.67,25.64,25.66,60761 +MSFT,2009-10-13 09:51,13,25.67,25.67,25.66,25.66,54315 +MSFT,2009-10-13 09:52,13,25.66,25.66,25.63,25.63,58519 +MSFT,2009-10-13 09:53,13,25.63,25.64,25.62,25.63,115381 +MSFT,2009-10-13 09:54,13,25.62,25.63,25.58,25.58,143328 +MSFT,2009-10-13 09:55,13,25.58,25.6,25.57,25.58,133827 +MSFT,2009-10-13 09:56,13,25.58,25.6,25.57,25.57,58758 +MSFT,2009-10-13 09:57,13,25.57,25.58,25.56,25.56,103971 +MSFT,2009-10-13 09:58,13,25.57,25.61,25.57,25.6,120311 +MSFT,2009-10-13 09:59,13,25.6,25.61,25.6,25.6,24350 +MSFT,2009-10-13 10:00,13,25.6,25.61,25.59,25.59,167508 +MSFT,2009-10-13 10:01,13,25.59,25.6,25.57,25.58,153757 +MSFT,2009-10-13 10:02,13,25.58,25.58,25.55,25.55,197888 +MSFT,2009-10-13 10:03,13,25.56,25.56,25.53,25.54,92321 +MSFT,2009-10-13 10:04,13,25.54,25.55,25.52,25.54,184093 +MSFT,2009-10-13 10:05,13,25.54,25.55,25.52,25.54,101612 +MSFT,2009-10-13 10:06,13,25.54,25.55,25.53,25.53,123556 +MSFT,2009-10-13 10:07,13,25.54,25.56,25.53,25.56,69692 +MSFT,2009-10-13 10:08,13,25.56,25.57,25.55,25.55,95472 +MSFT,2009-10-13 10:09,13,25.55,25.57,25.55,25.56,38884 +MSFT,2009-10-13 10:10,13,25.57,25.57,25.56,25.57,40166 +MSFT,2009-10-13 10:11,13,25.56,25.58,25.56,25.57,86264 +MSFT,2009-10-13 10:12,13,25.58,25.6,25.57,25.6,73280 +MSFT,2009-10-13 10:13,13,25.6,25.6,25.59,25.59,62837 +MSFT,2009-10-13 10:14,13,25.59,25.6,25.59,25.59,20893 +MSFT,2009-10-13 10:15,13,25.59,25.6,25.59,25.59,22766 +MSFT,2009-10-13 10:16,13,25.6,25.6,25.57,25.57,100748 +MSFT,2009-10-13 10:17,13,25.57,25.58,25.57,25.57,12416 +MSFT,2009-10-13 10:18,13,25.57,25.59,25.57,25.58,50288 +MSFT,2009-10-13 10:19,13,25.58,25.6,25.58,25.59,54598 +MSFT,2009-10-13 10:20,13,25.59,25.6,25.58,25.58,47310 +MSFT,2009-10-13 10:21,13,25.58,25.59,25.57,25.57,84562 +MSFT,2009-10-13 10:22,13,25.58,25.58,25.57,25.57,62357 +MSFT,2009-10-13 10:23,13,25.57,25.58,25.56,25.56,93215 +MSFT,2009-10-13 10:24,13,25.57,25.57,25.55,25.55,56771 +MSFT,2009-10-13 10:25,13,25.55,25.57,25.55,25.57,95784 +MSFT,2009-10-13 10:26,13,25.57,25.58,25.56,25.57,67384 +MSFT,2009-10-13 10:27,13,25.57,25.61,25.57,25.6,102699 +MSFT,2009-10-13 10:28,13,25.6,25.61,25.58,25.59,59534 +MSFT,2009-10-13 10:29,13,25.58,25.6,25.58,25.6,114655 +MSFT,2009-10-13 10:30,13,25.6,25.6,25.59,25.59,70454 +MSFT,2009-10-13 10:31,13,25.6,25.6,25.58,25.59,78915 +MSFT,2009-10-13 10:32,13,25.59,25.61,25.58,25.6,122561 +MSFT,2009-10-13 10:33,13,25.6,25.61,25.6,25.6,45700 +MSFT,2009-10-13 10:34,13,25.59,25.6,25.58,25.6,184903 +MSFT,2009-10-13 10:35,13,25.59,25.6,25.59,25.6,23277 +MSFT,2009-10-13 10:36,13,25.6,25.6,25.59,25.59,53563 +MSFT,2009-10-13 10:37,13,25.6,25.6,25.59,25.59,28488 +MSFT,2009-10-13 10:38,13,25.6,25.6,25.59,25.6,7530 +MSFT,2009-10-13 10:39,13,25.59,25.6,25.59,25.59,40595 +MSFT,2009-10-13 10:40,13,25.59,25.59,25.58,25.58,88497 +MSFT,2009-10-13 10:41,13,25.58,25.59,25.57,25.57,42866 +MSFT,2009-10-13 10:42,13,25.57,25.58,25.56,25.57,72042 +MSFT,2009-10-13 10:43,13,25.57,25.58,25.57,25.57,5415 +MSFT,2009-10-13 10:44,13,25.58,25.59,25.57,25.59,45463 +MSFT,2009-10-13 10:45,13,25.58,25.59,25.58,25.58,20189 +MSFT,2009-10-13 10:46,13,25.58,25.59,25.58,25.58,35008 +MSFT,2009-10-13 10:47,13,25.59,25.59,25.58,25.59,6777 +MSFT,2009-10-13 10:48,13,25.59,25.59,25.57,25.58,181761 +MSFT,2009-10-13 10:49,13,25.58,25.59,25.58,25.59,16497 +MSFT,2009-10-13 10:50,13,25.59,25.59,25.58,25.58,15800 +MSFT,2009-10-13 10:51,13,25.58,25.59,25.58,25.58,14554 +MSFT,2009-10-13 10:52,13,25.58,25.59,25.58,25.58,13762 +MSFT,2009-10-13 10:53,13,25.58,25.59,25.58,25.58,8768 +MSFT,2009-10-13 10:54,13,25.58,25.59,25.58,25.58,8625 +MSFT,2009-10-13 10:55,13,25.58,25.59,25.58,25.58,18340 +MSFT,2009-10-13 10:56,13,25.58,25.59,25.58,25.58,21059 +MSFT,2009-10-13 10:57,13,25.58,25.59,25.58,25.58,38632 +MSFT,2009-10-13 10:58,13,25.58,25.59,25.58,25.59,56430 +MSFT,2009-10-13 10:59,13,25.58,25.6,25.58,25.59,116140 +MSFT,2009-10-13 11:00,13,25.58,25.58,25.57,25.58,41447 +MSFT,2009-10-13 11:01,13,25.58,25.58,25.57,25.57,27895 +MSFT,2009-10-13 11:02,13,25.57,25.58,25.57,25.58,22613 +MSFT,2009-10-13 11:03,13,25.58,25.58,25.57,25.57,16079 +MSFT,2009-10-13 11:04,13,25.58,25.58,25.57,25.58,28483 +MSFT,2009-10-13 11:05,13,25.58,25.59,25.57,25.57,94966 +MSFT,2009-10-13 11:06,13,25.57,25.59,25.57,25.59,58467 +MSFT,2009-10-13 11:07,13,25.58,25.59,25.58,25.58,99328 +MSFT,2009-10-13 11:08,13,25.59,25.59,25.58,25.58,55455 +MSFT,2009-10-13 11:09,13,25.58,25.59,25.58,25.59,58789 +MSFT,2009-10-13 11:10,13,25.59,25.6,25.58,25.6,39416 +MSFT,2009-10-13 11:11,13,25.6,25.63,25.59,25.62,136537 +MSFT,2009-10-13 11:12,13,25.63,25.64,25.62,25.64,30095 +MSFT,2009-10-13 11:13,13,25.64,25.65,25.63,25.65,72292 +MSFT,2009-10-13 11:14,13,25.64,25.65,25.64,25.65,10526 +MSFT,2009-10-13 11:15,13,25.65,25.65,25.64,25.65,13344 +MSFT,2009-10-13 11:16,13,25.65,25.65,25.64,25.65,20909 +MSFT,2009-10-13 11:17,13,25.64,25.65,25.64,25.64,15561 +MSFT,2009-10-13 11:18,13,25.64,25.65,25.64,25.65,25086 +MSFT,2009-10-13 11:19,13,25.65,25.66,25.64,25.66,46178 +MSFT,2009-10-13 11:20,13,25.66,25.66,25.65,25.65,12164 +MSFT,2009-10-13 11:21,13,25.66,25.66,25.65,25.65,18870 +MSFT,2009-10-13 11:22,13,25.66,25.66,25.65,25.65,21651 +MSFT,2009-10-13 11:23,13,25.65,25.66,25.65,25.65,13239 +MSFT,2009-10-13 11:24,13,25.65,25.66,25.65,25.66,38528 +MSFT,2009-10-13 11:25,13,25.65,25.66,25.65,25.66,18607 +MSFT,2009-10-13 11:26,13,25.66,25.69,25.66,25.69,122440 +MSFT,2009-10-13 11:27,13,25.69,25.69,25.68,25.68,28585 +MSFT,2009-10-13 11:28,13,25.69,25.7,25.68,25.7,94499 +MSFT,2009-10-13 11:29,13,25.7,25.72,25.69,25.72,62314 +MSFT,2009-10-13 11:30,13,25.71,25.73,25.71,25.72,106089 +MSFT,2009-10-13 11:31,13,25.71,25.73,25.71,25.73,134378 +MSFT,2009-10-13 11:32,13,25.73,25.73,25.72,25.73,16540 +MSFT,2009-10-13 11:33,13,25.73,25.75,25.72,25.74,259684 +MSFT,2009-10-13 11:34,13,25.75,25.76,25.74,25.76,109001 +MSFT,2009-10-13 11:35,13,25.76,25.76,25.75,25.76,33296 +MSFT,2009-10-13 11:36,13,25.76,25.76,25.75,25.76,24190 +MSFT,2009-10-13 11:37,13,25.76,25.79,25.76,25.79,120094 +MSFT,2009-10-13 11:38,13,25.78,25.81,25.78,25.81,86015 +MSFT,2009-10-13 11:39,13,25.81,25.83,25.8,25.82,68574 +MSFT,2009-10-13 11:40,13,25.82,25.85,25.82,25.83,201430 +MSFT,2009-10-13 11:41,13,25.84,25.84,25.83,25.83,63750 +MSFT,2009-10-13 11:42,13,25.83,25.84,25.83,25.83,41711 +MSFT,2009-10-13 11:43,13,25.84,25.85,25.83,25.85,41036 +MSFT,2009-10-13 11:44,13,25.85,25.88,25.84,25.87,230827 +MSFT,2009-10-13 11:45,13,25.87,25.89,25.86,25.86,117304 +MSFT,2009-10-13 11:46,13,25.87,25.88,25.86,25.88,112069 +MSFT,2009-10-13 11:47,13,25.88,25.9,25.88,25.89,160473 +MSFT,2009-10-13 11:48,13,25.9,25.9,25.87,25.87,126583 +MSFT,2009-10-13 11:49,13,25.88,25.9,25.88,25.9,192989 +MSFT,2009-10-13 11:50,13,25.9,25.92,25.9,25.91,188847 +MSFT,2009-10-13 11:51,13,25.92,25.94,25.91,25.94,131779 +MSFT,2009-10-13 11:52,13,25.93,25.93,25.91,25.93,109274 +MSFT,2009-10-13 11:53,13,25.93,25.93,25.92,25.92,12073 +MSFT,2009-10-13 11:54,13,25.92,25.93,25.92,25.92,37144 +MSFT,2009-10-13 11:55,13,25.93,25.93,25.92,25.93,24648 +MSFT,2009-10-13 11:56,13,25.93,25.93,25.92,25.92,13081 +MSFT,2009-10-13 11:57,13,25.92,25.93,25.9,25.91,82296 +MSFT,2009-10-13 11:58,13,25.9,25.93,25.9,25.92,104812 +MSFT,2009-10-13 11:59,13,25.92,25.93,25.92,25.92,18691 +MSFT,2009-10-13 12:00,13,25.93,25.93,25.92,25.93,59378 +MSFT,2009-10-13 12:01,13,25.93,25.93,25.92,25.93,47072 +MSFT,2009-10-13 12:02,13,25.93,25.93,25.89,25.9,111815 +MSFT,2009-10-13 12:03,13,25.9,25.9,25.89,25.89,27914 +MSFT,2009-10-13 12:04,13,25.89,25.93,25.89,25.93,119176 +MSFT,2009-10-13 12:05,13,25.93,25.93,25.89,25.9,318190 +MSFT,2009-10-13 12:06,13,25.89,25.9,25.88,25.88,97088 +MSFT,2009-10-13 12:07,13,25.88,25.89,25.86,25.87,140576 +MSFT,2009-10-13 12:08,13,25.88,25.9,25.87,25.88,57628 +MSFT,2009-10-13 12:09,13,25.88,25.89,25.88,25.88,5490 +MSFT,2009-10-13 12:10,13,25.88,25.89,25.88,25.88,3195 +MSFT,2009-10-13 12:11,13,25.88,25.89,25.88,25.88,8229 +MSFT,2009-10-13 12:12,13,25.88,25.91,25.88,25.91,107284 +MSFT,2009-10-13 12:13,13,25.9,25.91,25.9,25.9,25713 +MSFT,2009-10-13 12:14,13,25.9,25.92,25.9,25.91,55121 +MSFT,2009-10-13 12:15,13,25.91,25.93,25.91,25.92,67296 +MSFT,2009-10-13 12:16,13,25.93,25.93,25.92,25.93,7211 +MSFT,2009-10-13 12:17,13,25.92,25.92,25.91,25.91,100560 +MSFT,2009-10-13 12:18,13,25.91,25.91,25.88,25.88,75029 +MSFT,2009-10-13 12:19,13,25.88,25.9,25.88,25.89,49393 +MSFT,2009-10-13 12:20,13,25.89,25.89,25.88,25.88,58246 +MSFT,2009-10-13 12:21,13,25.88,25.89,25.85,25.85,82032 +MSFT,2009-10-13 12:22,13,25.86,25.87,25.85,25.85,128648 +MSFT,2009-10-13 12:23,13,25.85,25.86,25.83,25.86,77185 +MSFT,2009-10-13 12:24,13,25.84,25.86,25.83,25.84,50033 +MSFT,2009-10-13 12:25,13,25.84,25.85,25.83,25.83,82051 +MSFT,2009-10-13 12:26,13,25.83,25.83,25.82,25.83,37182 +MSFT,2009-10-13 12:27,13,25.82,25.82,25.8,25.81,81345 +MSFT,2009-10-13 12:28,13,25.82,25.82,25.81,25.82,30575 +MSFT,2009-10-13 12:29,13,25.81,25.82,25.8,25.8,28117 +MSFT,2009-10-13 12:30,13,25.8,25.83,25.8,25.82,125904 +MSFT,2009-10-13 12:31,13,25.82,25.83,25.82,25.83,35924 +MSFT,2009-10-13 12:32,13,25.82,25.83,25.82,25.83,26659 +MSFT,2009-10-13 12:33,13,25.82,25.83,25.81,25.81,119872 +MSFT,2009-10-13 12:34,13,25.82,25.82,25.81,25.81,21983 +MSFT,2009-10-13 12:35,13,25.82,25.82,25.81,25.81,41360 +MSFT,2009-10-13 12:36,13,25.82,25.82,25.8,25.81,51286 +MSFT,2009-10-13 12:37,13,25.81,25.82,25.81,25.82,39982 +MSFT,2009-10-13 12:38,13,25.82,25.84,25.81,25.83,95839 +MSFT,2009-10-13 12:39,13,25.83,25.85,25.83,25.85,58530 +MSFT,2009-10-13 12:40,13,25.85,25.85,25.84,25.84,16026 +MSFT,2009-10-13 12:41,13,25.85,25.85,25.84,25.85,15843 +MSFT,2009-10-13 12:42,13,25.84,25.85,25.84,25.84,47918 +MSFT,2009-10-13 12:43,13,25.84,25.85,25.84,25.84,15711 +MSFT,2009-10-13 12:44,13,25.84,25.85,25.84,25.85,36871 +MSFT,2009-10-13 12:45,13,25.84,25.87,25.84,25.87,122055 +MSFT,2009-10-13 12:46,13,25.87,25.88,25.86,25.87,48397 +MSFT,2009-10-13 12:47,13,25.87,25.88,25.87,25.88,37752 +MSFT,2009-10-13 12:48,13,25.88,25.88,25.87,25.87,13785 +MSFT,2009-10-13 12:49,13,25.88,25.88,25.87,25.87,48105 +MSFT,2009-10-13 12:50,13,25.87,25.88,25.87,25.88,73446 +MSFT,2009-10-13 12:51,13,25.87,25.88,25.85,25.86,90191 +MSFT,2009-10-13 12:52,13,25.85,25.86,25.83,25.85,159627 +MSFT,2009-10-13 12:53,13,25.85,25.87,25.84,25.86,115608 +MSFT,2009-10-13 12:54,13,25.86,25.87,25.86,25.86,26658 +MSFT,2009-10-13 12:55,13,25.87,25.87,25.86,25.86,22124 +MSFT,2009-10-13 12:56,13,25.87,25.87,25.86,25.87,23721 +MSFT,2009-10-13 12:57,13,25.86,25.87,25.86,25.86,29341 +MSFT,2009-10-13 12:58,13,25.87,25.87,25.85,25.85,209990 +MSFT,2009-10-13 12:59,13,25.86,25.86,25.85,25.85,60111 +MSFT,2009-10-13 13:00,13,25.86,25.86,25.85,25.86,31898 +MSFT,2009-10-13 13:01,13,25.86,25.86,25.85,25.86,23983 +MSFT,2009-10-13 13:02,13,25.86,25.87,25.85,25.85,52292 +MSFT,2009-10-13 13:03,13,25.85,25.86,25.85,25.85,21181 +MSFT,2009-10-13 13:04,13,25.86,25.86,25.85,25.85,41569 +MSFT,2009-10-13 13:05,13,25.85,25.86,25.85,25.86,29432 +MSFT,2009-10-13 13:06,13,25.86,25.86,25.85,25.86,52027 +MSFT,2009-10-13 13:07,13,25.85,25.86,25.85,25.85,37089 +MSFT,2009-10-13 13:08,13,25.85,25.86,25.85,25.86,34814 +MSFT,2009-10-13 13:09,13,25.86,25.86,25.85,25.86,22377 +MSFT,2009-10-13 13:10,13,25.86,25.86,25.85,25.86,29332 +MSFT,2009-10-13 13:11,13,25.86,25.86,25.85,25.86,12323 +MSFT,2009-10-13 13:12,13,25.85,25.86,25.85,25.86,72727 +MSFT,2009-10-13 13:13,13,25.86,25.86,25.85,25.85,84153 +MSFT,2009-10-13 13:14,13,25.86,25.86,25.85,25.85,31060 +MSFT,2009-10-13 13:15,13,25.85,25.86,25.85,25.86,76152 +MSFT,2009-10-13 13:16,13,25.86,25.86,25.85,25.86,50369 +MSFT,2009-10-13 13:17,13,25.86,25.86,25.85,25.86,25552 +MSFT,2009-10-13 13:18,13,25.86,25.86,25.85,25.85,30328 +MSFT,2009-10-13 13:19,13,25.85,25.87,25.85,25.86,226073 +MSFT,2009-10-13 13:20,13,25.86,25.86,25.85,25.85,31200 +MSFT,2009-10-13 13:21,13,25.86,25.86,25.85,25.86,17632 +MSFT,2009-10-13 13:22,13,25.86,25.86,25.85,25.86,23300 +MSFT,2009-10-13 13:23,13,25.86,25.86,25.85,25.85,36937 +MSFT,2009-10-13 13:24,13,25.85,25.86,25.83,25.83,151035 +MSFT,2009-10-13 13:25,13,25.84,25.84,25.83,25.84,26608 +MSFT,2009-10-13 13:26,13,25.84,25.86,25.83,25.86,69387 +MSFT,2009-10-13 13:27,13,25.84,25.87,25.84,25.86,72194 +MSFT,2009-10-13 13:28,13,25.86,25.89,25.86,25.87,92218 +MSFT,2009-10-13 13:29,13,25.89,25.89,25.88,25.88,21608 +MSFT,2009-10-13 13:30,13,25.88,25.9,25.88,25.89,101406 +MSFT,2009-10-13 13:31,13,25.89,25.9,25.89,25.9,28278 +MSFT,2009-10-13 13:32,13,25.89,25.92,25.89,25.91,169380 +MSFT,2009-10-13 13:33,13,25.91,25.91,25.9,25.91,34073 +MSFT,2009-10-13 13:34,13,25.91,25.92,25.89,25.92,115216 +MSFT,2009-10-13 13:35,13,25.89,25.92,25.89,25.89,25223 +MSFT,2009-10-13 13:36,13,25.89,25.9,25.89,25.9,28714 +MSFT,2009-10-13 13:37,13,25.89,25.9,25.89,25.9,29701 +MSFT,2009-10-13 13:38,13,25.89,25.9,25.88,25.9,103762 +MSFT,2009-10-13 13:39,13,25.89,25.9,25.88,25.89,11219 +MSFT,2009-10-13 13:40,13,25.9,25.91,25.89,25.91,58461 +MSFT,2009-10-13 13:41,13,25.9,25.91,25.9,25.91,27808 +MSFT,2009-10-13 13:42,13,25.91,25.92,25.9,25.9,114982 +MSFT,2009-10-13 13:43,13,25.9,25.91,25.9,25.91,23046 +MSFT,2009-10-13 13:44,13,25.9,25.91,25.9,25.91,16855 +MSFT,2009-10-13 13:45,13,25.9,25.91,25.9,25.91,16171 +MSFT,2009-10-13 13:46,13,25.91,25.91,25.9,25.9,22095 +MSFT,2009-10-13 13:47,13,25.91,25.91,25.87,25.87,102710 +MSFT,2009-10-13 13:48,13,25.87,25.89,25.87,25.89,81292 +MSFT,2009-10-13 13:49,13,25.88,25.89,25.88,25.89,23779 +MSFT,2009-10-13 13:50,13,25.88,25.89,25.88,25.88,48348 +MSFT,2009-10-13 13:51,13,25.88,25.88,25.87,25.87,38607 +MSFT,2009-10-13 13:52,13,25.88,25.89,25.87,25.89,126207 +MSFT,2009-10-13 13:53,13,25.89,25.89,25.88,25.89,28959 +MSFT,2009-10-13 13:54,13,25.89,25.89,25.87,25.87,98098 +MSFT,2009-10-13 13:55,13,25.87,25.88,25.86,25.87,136495 +MSFT,2009-10-13 13:56,13,25.87,25.87,25.86,25.86,26966 +MSFT,2009-10-13 13:57,13,25.87,25.89,25.86,25.89,89374 +MSFT,2009-10-13 13:58,13,25.89,25.91,25.88,25.9,57620 +MSFT,2009-10-13 13:59,13,25.9,25.91,25.89,25.9,50310 +MSFT,2009-10-13 14:00,13,25.89,25.89,25.88,25.88,39571 +MSFT,2009-10-13 14:01,13,25.89,25.89,25.87,25.87,65238 +MSFT,2009-10-13 14:02,13,25.87,25.88,25.86,25.86,28367 +MSFT,2009-10-13 14:03,13,25.86,25.87,25.86,25.86,18409 +MSFT,2009-10-13 14:04,13,25.86,25.87,25.85,25.85,53366 +MSFT,2009-10-13 14:05,13,25.85,25.86,25.82,25.82,139708 +MSFT,2009-10-13 14:06,13,25.82,25.83,25.8,25.8,177508 +MSFT,2009-10-13 14:07,13,25.8,25.81,25.8,25.8,96667 +MSFT,2009-10-13 14:08,13,25.8,25.81,25.8,25.8,30534 +MSFT,2009-10-13 14:09,13,25.8,25.81,25.77,25.77,140459 +MSFT,2009-10-13 14:10,13,25.77,25.79,25.75,25.79,170206 +MSFT,2009-10-13 14:11,13,25.78,25.8,25.78,25.8,39808 +MSFT,2009-10-13 14:12,13,25.79,25.81,25.78,25.81,49042 +MSFT,2009-10-13 14:13,13,25.81,25.81,25.8,25.8,37700 +MSFT,2009-10-13 14:14,13,25.81,25.81,25.78,25.79,86916 +MSFT,2009-10-13 14:15,13,25.78,25.79,25.78,25.79,14139 +MSFT,2009-10-13 14:16,13,25.79,25.79,25.78,25.79,18115 +MSFT,2009-10-13 14:17,13,25.78,25.79,25.78,25.78,17592 +MSFT,2009-10-13 14:18,13,25.79,25.79,25.78,25.78,30745 +MSFT,2009-10-13 14:19,13,25.78,25.8,25.78,25.79,125617 +MSFT,2009-10-13 14:20,13,25.78,25.81,25.78,25.81,61985 +MSFT,2009-10-13 14:21,13,25.8,25.81,25.8,25.81,85643 +MSFT,2009-10-13 14:22,13,25.81,25.82,25.8,25.82,44271 +MSFT,2009-10-13 14:23,13,25.81,25.82,25.81,25.81,19000 +MSFT,2009-10-13 14:24,13,25.81,25.84,25.81,25.84,41407 +MSFT,2009-10-13 14:25,13,25.84,25.84,25.81,25.83,19406 +MSFT,2009-10-13 14:26,13,25.83,25.84,25.83,25.84,10831 +MSFT,2009-10-13 14:27,13,25.83,25.84,25.83,25.83,50598 +MSFT,2009-10-13 14:28,13,25.83,25.84,25.81,25.82,298692 +MSFT,2009-10-13 14:29,13,25.82,25.83,25.82,25.82,15473 +MSFT,2009-10-13 14:30,13,25.83,25.83,25.82,25.83,15096 +MSFT,2009-10-13 14:31,13,25.83,25.83,25.82,25.82,36116 +MSFT,2009-10-13 14:32,13,25.82,25.83,25.81,25.81,98933 +MSFT,2009-10-13 14:33,13,25.81,25.82,25.81,25.81,14735 +MSFT,2009-10-13 14:34,13,25.81,25.82,25.79,25.8,48224 +MSFT,2009-10-13 14:35,13,25.79,25.81,25.79,25.81,50572 +MSFT,2009-10-13 14:36,13,25.8,25.81,25.79,25.79,50749 +MSFT,2009-10-13 14:37,13,25.8,25.8,25.79,25.8,26892 +MSFT,2009-10-13 14:38,13,25.8,25.8,25.79,25.79,23832 +MSFT,2009-10-13 14:39,13,25.79,25.8,25.79,25.79,21716 +MSFT,2009-10-13 14:40,13,25.8,25.82,25.79,25.81,113313 +MSFT,2009-10-13 14:41,13,25.82,25.84,25.81,25.81,140021 +MSFT,2009-10-13 14:42,13,25.82,25.82,25.79,25.79,71064 +MSFT,2009-10-13 14:43,13,25.8,25.8,25.79,25.79,52460 +MSFT,2009-10-13 14:44,13,25.79,25.8,25.79,25.8,17025 +MSFT,2009-10-13 14:45,13,25.79,25.82,25.79,25.82,167356 +MSFT,2009-10-13 14:46,13,25.81,25.82,25.81,25.82,108800 +MSFT,2009-10-13 14:47,13,25.82,25.83,25.81,25.82,34005 +MSFT,2009-10-13 14:48,13,25.83,25.83,25.82,25.83,12703 +MSFT,2009-10-13 14:49,13,25.82,25.85,25.82,25.85,49749 +MSFT,2009-10-13 14:50,13,25.85,25.85,25.83,25.83,83621 +MSFT,2009-10-13 14:51,13,25.84,25.84,25.83,25.83,18204 +MSFT,2009-10-13 14:52,13,25.83,25.85,25.83,25.84,62889 +MSFT,2009-10-13 14:53,13,25.84,25.85,25.84,25.84,12940 +MSFT,2009-10-13 14:54,13,25.85,25.85,25.84,25.84,17907 +MSFT,2009-10-13 14:55,13,25.84,25.85,25.84,25.85,19140 +MSFT,2009-10-13 14:56,13,25.84,25.85,25.81,25.81,70706 +MSFT,2009-10-13 14:57,13,25.81,25.83,25.81,25.83,46467 +MSFT,2009-10-13 14:58,13,25.83,25.83,25.82,25.83,6697 +MSFT,2009-10-13 14:59,13,25.82,25.83,25.82,25.82,11435 +MSFT,2009-10-13 15:00,13,25.82,25.83,25.8,25.81,78408 +MSFT,2009-10-13 15:01,13,25.82,25.83,25.81,25.82,53846 +MSFT,2009-10-13 15:02,13,25.81,25.82,25.8,25.81,45060 +MSFT,2009-10-13 15:03,13,25.81,25.83,25.81,25.82,30943 +MSFT,2009-10-13 15:04,13,25.83,25.84,25.82,25.83,86972 +MSFT,2009-10-13 15:05,13,25.82,25.83,25.82,25.83,26034 +MSFT,2009-10-13 15:06,13,25.83,25.86,25.82,25.83,209769 +MSFT,2009-10-13 15:07,13,25.82,25.83,25.81,25.81,18417 +MSFT,2009-10-13 15:08,13,25.82,25.84,25.81,25.84,56924 +MSFT,2009-10-13 15:09,13,25.83,25.84,25.82,25.82,26663 +MSFT,2009-10-13 15:10,13,25.83,25.83,25.81,25.81,77209 +MSFT,2009-10-13 15:11,13,25.81,25.83,25.81,25.83,35459 +MSFT,2009-10-13 15:12,13,25.83,25.83,25.82,25.82,32941 +MSFT,2009-10-13 15:13,13,25.82,25.83,25.82,25.83,14986 +MSFT,2009-10-13 15:14,13,25.83,25.84,25.82,25.84,78331 +MSFT,2009-10-13 15:15,13,25.83,25.85,25.83,25.85,104816 +MSFT,2009-10-13 15:16,13,25.84,25.87,25.84,25.87,135790 +MSFT,2009-10-13 15:17,13,25.87,25.89,25.86,25.88,91241 +MSFT,2009-10-13 15:18,13,25.89,25.89,25.88,25.88,52940 +MSFT,2009-10-13 15:19,13,25.88,25.89,25.88,25.88,18281 +MSFT,2009-10-13 15:20,13,25.88,25.88,25.86,25.87,79458 +MSFT,2009-10-13 15:21,13,25.87,25.87,25.86,25.87,23595 +MSFT,2009-10-13 15:22,13,25.86,25.87,25.86,25.87,47127 +MSFT,2009-10-13 15:23,13,25.87,25.88,25.86,25.88,153782 +MSFT,2009-10-13 15:24,13,25.88,25.88,25.87,25.88,73494 +MSFT,2009-10-13 15:25,13,25.88,25.88,25.87,25.88,27146 +MSFT,2009-10-13 15:26,13,25.87,25.88,25.84,25.84,103262 +MSFT,2009-10-13 15:27,13,25.84,25.86,25.84,25.85,96194 +MSFT,2009-10-13 15:28,13,25.86,25.86,25.85,25.85,15435 +MSFT,2009-10-13 15:29,13,25.86,25.86,25.85,25.85,14614 +MSFT,2009-10-13 15:30,13,25.85,25.87,25.85,25.87,66525 +MSFT,2009-10-13 15:31,13,25.87,25.87,25.86,25.87,26367 +MSFT,2009-10-13 15:32,13,25.86,25.87,25.86,25.86,40193 +MSFT,2009-10-13 15:33,13,25.86,25.87,25.86,25.87,59053 +MSFT,2009-10-13 15:34,13,25.86,25.88,25.86,25.88,74547 +MSFT,2009-10-13 15:35,13,25.87,25.88,25.84,25.84,138388 +MSFT,2009-10-13 15:36,13,25.84,25.85,25.84,25.84,13234 +MSFT,2009-10-13 15:37,13,25.84,25.85,25.82,25.84,200060 +MSFT,2009-10-13 15:38,13,25.85,25.85,25.81,25.82,209311 +MSFT,2009-10-13 15:39,13,25.82,25.83,25.81,25.82,88218 +MSFT,2009-10-13 15:40,13,25.82,25.83,25.81,25.83,92930 +MSFT,2009-10-13 15:41,13,25.83,25.84,25.82,25.82,97644 +MSFT,2009-10-13 15:42,13,25.82,25.82,25.8,25.81,67202 +MSFT,2009-10-13 15:43,13,25.8,25.81,25.8,25.8,25319 +MSFT,2009-10-13 15:44,13,25.8,25.81,25.79,25.81,235806 +MSFT,2009-10-13 15:45,13,25.81,25.84,25.8,25.84,114518 +MSFT,2009-10-13 15:46,13,25.84,25.84,25.83,25.84,29584 +MSFT,2009-10-13 15:47,13,25.84,25.84,25.82,25.83,47860 +MSFT,2009-10-13 15:48,13,25.82,25.85,25.81,25.84,166573 +MSFT,2009-10-13 15:49,13,25.85,25.85,25.83,25.84,82872 +MSFT,2009-10-13 15:50,13,25.83,25.83,25.78,25.78,368159 +MSFT,2009-10-13 15:51,13,25.79,25.8,25.79,25.8,83719 +MSFT,2009-10-13 15:52,13,25.8,25.83,25.79,25.82,216053 +MSFT,2009-10-13 15:53,13,25.83,25.83,25.82,25.82,66256 +MSFT,2009-10-13 15:54,13,25.82,25.83,25.8,25.8,190223 +MSFT,2009-10-13 15:55,13,25.79,25.81,25.77,25.78,256642 +MSFT,2009-10-13 15:56,13,25.78,25.83,25.77,25.83,351813 +MSFT,2009-10-13 15:57,13,25.82,25.83,25.82,25.83,123222 +MSFT,2009-10-13 15:58,13,25.83,25.85,25.82,25.85,294898 +MSFT,2009-10-13 15:59,13,25.85,25.88,25.8,25.82,1885555 +MSFT,2009-10-13 16:00,13,25.82,25.82,25.81,25.81,2366763 +MSFT,2009-10-14 09:30,14,26.14,26.2,26.1,26.14,1558456 +MSFT,2009-10-14 09:31,14,26.16,26.19,26.08,26.09,251678 +MSFT,2009-10-14 09:32,14,26.1,26.1,26.05,26.06,231135 +MSFT,2009-10-14 09:33,14,26.06,26.07,26.03,26.05,237488 +MSFT,2009-10-14 09:34,14,26.05,26.11,26.04,26.08,214622 +MSFT,2009-10-14 09:35,14,26.08,26.09,26.03,26.03,199104 +MSFT,2009-10-14 09:36,14,26.03,26.04,25.95,25.95,352895 +MSFT,2009-10-14 09:37,14,25.96,25.99,25.95,25.96,338305 +MSFT,2009-10-14 09:38,14,25.96,26,25.95,25.95,255508 +MSFT,2009-10-14 09:39,14,25.95,25.97,25.94,25.95,158754 +MSFT,2009-10-14 09:40,14,25.94,25.96,25.93,25.94,150458 +MSFT,2009-10-14 09:41,14,25.94,25.98,25.94,25.97,182321 +MSFT,2009-10-14 09:42,14,25.97,25.99,25.95,25.96,162820 +MSFT,2009-10-14 09:43,14,25.95,26.02,25.95,26,233951 +MSFT,2009-10-14 09:44,14,26,26.03,26,26.02,176249 +MSFT,2009-10-14 09:45,14,26.02,26.03,25.99,26,388268 +MSFT,2009-10-14 09:46,14,26,26.04,26,26.04,99406 +MSFT,2009-10-14 09:47,14,26.04,26.06,26.03,26.04,76556 +MSFT,2009-10-14 09:48,14,26.05,26.05,26.03,26.04,61092 +MSFT,2009-10-14 09:49,14,26.03,26.04,25.99,25.99,162133 +MSFT,2009-10-14 09:50,14,26,26.01,25.99,26,187996 +MSFT,2009-10-14 09:51,14,25.99,26,25.99,26,81103 +MSFT,2009-10-14 09:52,14,25.99,26.01,25.99,26.01,111774 +MSFT,2009-10-14 09:53,14,26.01,26.03,26,26.03,69355 +MSFT,2009-10-14 09:54,14,26.03,26.04,26.02,26.04,50873 +MSFT,2009-10-14 09:55,14,26.03,26.04,26.02,26.02,103573 +MSFT,2009-10-14 09:56,14,26.03,26.05,26.02,26.05,138702 +MSFT,2009-10-14 09:57,14,26.05,26.05,26.03,26.03,96091 +MSFT,2009-10-14 09:58,14,26.03,26.04,26.03,26.03,113358 +MSFT,2009-10-14 09:59,14,26.04,26.05,26.04,26.04,190373 +MSFT,2009-10-14 10:00,14,26.04,26.05,26.04,26.04,93976 +MSFT,2009-10-14 10:01,14,26.04,26.05,26.04,26.05,51211 +MSFT,2009-10-14 10:02,14,26.04,26.07,26.04,26.04,164355 +MSFT,2009-10-14 10:03,14,26.04,26.05,26.02,26.03,153219 +MSFT,2009-10-14 10:04,14,26.04,26.07,26.03,26.07,83632 +MSFT,2009-10-14 10:05,14,26.08,26.08,26.05,26.05,88376 +MSFT,2009-10-14 10:06,14,26.05,26.06,26.05,26.05,30134 +MSFT,2009-10-14 10:07,14,26.05,26.06,26.04,26.04,65453 +MSFT,2009-10-14 10:08,14,26.04,26.05,26.04,26.04,58718 +MSFT,2009-10-14 10:09,14,26.05,26.05,26.02,26.02,45608 +MSFT,2009-10-14 10:10,14,26.03,26.03,26,26.01,272579 +MSFT,2009-10-14 10:11,14,26.01,26.01,25.99,25.99,116869 +MSFT,2009-10-14 10:12,14,25.99,26,25.99,25.99,15122 +MSFT,2009-10-14 10:13,14,25.99,26.02,25.99,26.02,118034 +MSFT,2009-10-14 10:14,14,26.03,26.05,26.01,26.04,115763 +MSFT,2009-10-14 10:15,14,26.05,26.06,26,26,165074 +MSFT,2009-10-14 10:16,14,26.01,26.04,25.99,26.04,197949 +MSFT,2009-10-14 10:17,14,26.04,26.04,26.03,26.03,34288 +MSFT,2009-10-14 10:18,14,26.04,26.04,26.01,26.02,78622 +MSFT,2009-10-14 10:19,14,26.01,26.02,26,26.02,100296 +MSFT,2009-10-14 10:20,14,26.01,26.03,26,26.01,311369 +MSFT,2009-10-14 10:21,14,26.02,26.03,26,26.01,78061 +MSFT,2009-10-14 10:22,14,26.02,26.04,26,26.04,106274 +MSFT,2009-10-14 10:23,14,26.03,26.04,26.02,26.02,157988 +MSFT,2009-10-14 10:24,14,26.01,26.02,25.95,25.96,562855 +MSFT,2009-10-14 10:25,14,25.95,25.97,25.94,25.97,343333 +MSFT,2009-10-14 10:26,14,25.97,25.97,25.94,25.96,278202 +MSFT,2009-10-14 10:27,14,25.95,25.97,25.94,25.97,110377 +MSFT,2009-10-14 10:28,14,25.96,25.99,25.96,25.97,92265 +MSFT,2009-10-14 10:29,14,25.98,25.98,25.96,25.97,44441 +MSFT,2009-10-14 10:30,14,25.96,25.97,25.95,25.95,20011 +MSFT,2009-10-14 10:31,14,25.96,25.96,25.93,25.94,124410 +MSFT,2009-10-14 10:32,14,25.94,25.94,25.9,25.92,107103 +MSFT,2009-10-14 10:33,14,25.92,25.93,25.92,25.93,43882 +MSFT,2009-10-14 10:34,14,25.92,25.95,25.92,25.95,80042 +MSFT,2009-10-14 10:35,14,25.94,25.98,25.94,25.98,132655 +MSFT,2009-10-14 10:36,14,25.97,26,25.97,26,120926 +MSFT,2009-10-14 10:37,14,25.98,25.99,25.97,25.99,55320 +MSFT,2009-10-14 10:38,14,25.99,25.99,25.98,25.99,48083 +MSFT,2009-10-14 10:39,14,25.98,25.99,25.97,25.98,80688 +MSFT,2009-10-14 10:40,14,25.98,25.99,25.97,25.98,126827 +MSFT,2009-10-14 10:41,14,25.98,25.98,25.96,25.97,53739 +MSFT,2009-10-14 10:42,14,25.97,25.97,25.96,25.97,31531 +MSFT,2009-10-14 10:43,14,25.97,25.97,25.95,25.95,21700 +MSFT,2009-10-14 10:44,14,25.96,25.97,25.95,25.97,72246 +MSFT,2009-10-14 10:45,14,25.97,25.97,25.96,25.97,27634 +MSFT,2009-10-14 10:46,14,25.97,25.97,25.96,25.97,33263 +MSFT,2009-10-14 10:47,14,25.97,25.97,25.96,25.97,62914 +MSFT,2009-10-14 10:48,14,25.97,25.99,25.97,25.98,60065 +MSFT,2009-10-14 10:49,14,25.99,25.99,25.98,25.99,32311 +MSFT,2009-10-14 10:50,14,25.98,26,25.98,26,57308 +MSFT,2009-10-14 10:51,14,26,26,25.99,25.99,43027 +MSFT,2009-10-14 10:52,14,25.99,26,25.99,25.99,65782 +MSFT,2009-10-14 10:53,14,26,26,25.98,25.98,37434 +MSFT,2009-10-14 10:54,14,25.98,25.99,25.98,25.99,73747 +MSFT,2009-10-14 10:55,14,25.98,26.01,25.98,26,169009 +MSFT,2009-10-14 10:56,14,25.99,26,25.97,25.97,104176 +MSFT,2009-10-14 10:57,14,25.98,25.98,25.97,25.97,63284 +MSFT,2009-10-14 10:58,14,25.97,26,25.97,26,89210 +MSFT,2009-10-14 10:59,14,25.99,26,25.99,26,36178 +MSFT,2009-10-14 11:00,14,25.99,26,25.99,26,56311 +MSFT,2009-10-14 11:01,14,26,26.03,26,26.02,125550 +MSFT,2009-10-14 11:02,14,26.02,26.03,26.01,26.01,34985 +MSFT,2009-10-14 11:03,14,26.02,26.02,26,26.01,23926 +MSFT,2009-10-14 11:04,14,26.01,26.02,26,26.01,26397 +MSFT,2009-10-14 11:05,14,26.01,26.03,26,26.01,113394 +MSFT,2009-10-14 11:06,14,26.02,26.02,26,26,18105 +MSFT,2009-10-14 11:07,14,26.01,26.05,26.01,26.04,113879 +MSFT,2009-10-14 11:08,14,26.04,26.04,26.03,26.03,47401 +MSFT,2009-10-14 11:09,14,26.04,26.04,25.99,26,145136 +MSFT,2009-10-14 11:10,14,26,26,25.99,26,48452 +MSFT,2009-10-14 11:11,14,25.99,26,25.99,25.99,28613 +MSFT,2009-10-14 11:12,14,26,26,25.99,25.99,25851 +MSFT,2009-10-14 11:13,14,25.99,26,25.99,26,18394 +MSFT,2009-10-14 11:14,14,25.99,26.02,25.99,26.01,99099 +MSFT,2009-10-14 11:15,14,26.01,26.03,26.01,26.02,67803 +MSFT,2009-10-14 11:16,14,26.02,26.03,26.02,26.03,20628 +MSFT,2009-10-14 11:17,14,26.02,26.03,26,26,52053 +MSFT,2009-10-14 11:18,14,26,26.01,25.99,26.01,125117 +MSFT,2009-10-14 11:19,14,26.02,26.03,26.01,26.02,31983 +MSFT,2009-10-14 11:20,14,26.03,26.03,26.02,26.02,15090 +MSFT,2009-10-14 11:21,14,26.03,26.03,26.02,26.03,28374 +MSFT,2009-10-14 11:22,14,26.02,26.03,26.02,26.03,74142 +MSFT,2009-10-14 11:23,14,26.02,26.03,26.02,26.03,34318 +MSFT,2009-10-14 11:24,14,26.03,26.03,26.02,26.03,21978 +MSFT,2009-10-14 11:25,14,26.03,26.05,26.02,26.03,136985 +MSFT,2009-10-14 11:26,14,26.04,26.06,26.03,26.06,67188 +MSFT,2009-10-14 11:27,14,26.05,26.07,26.05,26.06,73667 +MSFT,2009-10-14 11:28,14,26.06,26.06,26.04,26.04,74348 +MSFT,2009-10-14 11:29,14,26.04,26.05,26.04,26.04,14257 +MSFT,2009-10-14 11:30,14,26.04,26.05,26.04,26.05,55945 +MSFT,2009-10-14 11:31,14,26.04,26.05,26.04,26.05,39333 +MSFT,2009-10-14 11:32,14,26.04,26.05,26.03,26.04,68112 +MSFT,2009-10-14 11:33,14,26.04,26.05,26.02,26.02,58302 +MSFT,2009-10-14 11:34,14,26.03,26.03,26.01,26.02,40758 +MSFT,2009-10-14 11:35,14,26.02,26.03,26.01,26.01,40458 +MSFT,2009-10-14 11:36,14,26.01,26.02,26.01,26.01,17745 +MSFT,2009-10-14 11:37,14,26.01,26.02,26.01,26.01,31927 +MSFT,2009-10-14 11:38,14,26.01,26.02,26.01,26.01,19974 +MSFT,2009-10-14 11:39,14,26.02,26.02,26,26,56058 +MSFT,2009-10-14 11:40,14,26,26.01,26,26,16666 +MSFT,2009-10-14 11:41,14,26,26.01,25.99,25.99,88064 +MSFT,2009-10-14 11:42,14,25.99,25.99,25.97,25.98,70683 +MSFT,2009-10-14 11:43,14,25.97,25.99,25.97,25.99,105205 +MSFT,2009-10-14 11:44,14,25.99,25.99,25.98,25.98,20123 +MSFT,2009-10-14 11:45,14,25.99,25.99,25.98,25.98,29800 +MSFT,2009-10-14 11:46,14,25.98,25.99,25.98,25.99,15583 +MSFT,2009-10-14 11:47,14,25.99,25.99,25.98,25.99,12455 +MSFT,2009-10-14 11:48,14,25.98,26,25.98,26,228500 +MSFT,2009-10-14 11:49,14,26,26,25.99,26,13789 +MSFT,2009-10-14 11:50,14,26,26,25.99,26,8280 +MSFT,2009-10-14 11:51,14,26,26,25.99,25.99,45966 +MSFT,2009-10-14 11:52,14,26,26,25.99,25.99,11928 +MSFT,2009-10-14 11:53,14,26,26,25.99,25.99,23470 +MSFT,2009-10-14 11:54,14,25.99,26,25.99,25.99,79128 +MSFT,2009-10-14 11:55,14,25.99,26,25.99,25.99,9790 +MSFT,2009-10-14 11:56,14,25.99,26,25.99,25.99,15738 +MSFT,2009-10-14 11:57,14,25.99,26,25.99,25.99,15895 +MSFT,2009-10-14 11:58,14,26,26,25.99,25.99,13638 +MSFT,2009-10-14 11:59,14,25.99,26,25.99,25.99,23417 +MSFT,2009-10-14 12:00,14,25.99,26,25.99,25.99,27204 +MSFT,2009-10-14 12:01,14,26,26,25.98,25.98,340706 +MSFT,2009-10-14 12:02,14,25.98,26,25.98,26,65084 +MSFT,2009-10-14 12:03,14,26,26,25.99,25.99,15469 +MSFT,2009-10-14 12:04,14,26,26,25.99,25.99,15083 +MSFT,2009-10-14 12:05,14,26,26,25.99,25.99,20863 +MSFT,2009-10-14 12:06,14,26,26,25.99,25.99,26530 +MSFT,2009-10-14 12:07,14,25.99,26,25.99,26,10686 +MSFT,2009-10-14 12:08,14,25.99,26,25.96,25.96,139315 +MSFT,2009-10-14 12:09,14,25.96,25.96,25.95,25.95,207406 +MSFT,2009-10-14 12:10,14,25.96,25.96,25.93,25.93,111624 +MSFT,2009-10-14 12:11,14,25.94,25.95,25.93,25.95,213284 +MSFT,2009-10-14 12:12,14,25.95,25.96,25.94,25.96,91164 +MSFT,2009-10-14 12:13,14,25.95,25.96,25.95,25.96,18852 +MSFT,2009-10-14 12:14,14,25.96,25.96,25.93,25.93,92894 +MSFT,2009-10-14 12:15,14,25.94,25.94,25.93,25.94,23089 +MSFT,2009-10-14 12:16,14,25.93,25.94,25.93,25.94,28013 +MSFT,2009-10-14 12:17,14,25.93,25.94,25.92,25.93,114807 +MSFT,2009-10-14 12:18,14,25.92,25.93,25.92,25.92,17082 +MSFT,2009-10-14 12:19,14,25.93,25.93,25.92,25.92,16596 +MSFT,2009-10-14 12:20,14,25.92,25.93,25.92,25.93,66150 +MSFT,2009-10-14 12:21,14,25.92,25.93,25.92,25.92,19477 +MSFT,2009-10-14 12:22,14,25.92,25.94,25.92,25.93,43436 +MSFT,2009-10-14 12:23,14,25.93,25.95,25.92,25.95,139356 +MSFT,2009-10-14 12:24,14,25.95,25.95,25.94,25.94,12122 +MSFT,2009-10-14 12:25,14,25.94,25.95,25.94,25.94,19161 +MSFT,2009-10-14 12:26,14,25.94,25.96,25.94,25.96,127062 +MSFT,2009-10-14 12:27,14,25.95,25.97,25.94,25.95,191499 +MSFT,2009-10-14 12:28,14,25.94,25.95,25.94,25.94,10787 +MSFT,2009-10-14 12:29,14,25.94,25.95,25.93,25.94,111232 +MSFT,2009-10-14 12:30,14,25.93,25.95,25.93,25.94,167184 +MSFT,2009-10-14 12:31,14,25.94,25.95,25.93,25.93,63174 +MSFT,2009-10-14 12:32,14,25.93,25.94,25.93,25.93,33682 +MSFT,2009-10-14 12:33,14,25.93,25.94,25.93,25.93,10329 +MSFT,2009-10-14 12:34,14,25.93,25.93,25.92,25.92,52975 +MSFT,2009-10-14 12:35,14,25.93,25.93,25.92,25.93,22325 +MSFT,2009-10-14 12:36,14,25.92,25.93,25.92,25.92,42861 +MSFT,2009-10-14 12:37,14,25.92,25.94,25.92,25.93,44262 +MSFT,2009-10-14 12:38,14,25.93,25.93,25.89,25.91,302653 +MSFT,2009-10-14 12:39,14,25.91,25.92,25.9,25.9,105774 +MSFT,2009-10-14 12:40,14,25.9,25.91,25.9,25.9,56456 +MSFT,2009-10-14 12:41,14,25.9,25.91,25.9,25.91,33294 +MSFT,2009-10-14 12:42,14,25.91,25.91,25.89,25.89,53181 +MSFT,2009-10-14 12:43,14,25.89,25.89,25.87,25.88,92128 +MSFT,2009-10-14 12:44,14,25.87,25.9,25.87,25.88,148387 +MSFT,2009-10-14 12:45,14,25.88,25.94,25.87,25.94,136121 +MSFT,2009-10-14 12:46,14,25.94,25.96,25.93,25.96,86171 +MSFT,2009-10-14 12:47,14,25.95,25.96,25.92,25.93,152319 +MSFT,2009-10-14 12:48,14,25.93,25.95,25.93,25.94,61959 +MSFT,2009-10-14 12:49,14,25.94,25.95,25.93,25.94,35018 +MSFT,2009-10-14 12:50,14,25.94,25.94,25.91,25.91,236231 +MSFT,2009-10-14 12:51,14,25.91,25.92,25.9,25.91,118956 +MSFT,2009-10-14 12:52,14,25.91,25.92,25.9,25.92,72098 +MSFT,2009-10-14 12:53,14,25.92,25.92,25.91,25.91,29643 +MSFT,2009-10-14 12:54,14,25.91,25.92,25.91,25.91,16725 +MSFT,2009-10-14 12:55,14,25.92,25.92,25.9,25.9,82100 +MSFT,2009-10-14 12:56,14,25.91,25.91,25.9,25.9,13515 +MSFT,2009-10-14 12:57,14,25.9,25.91,25.9,25.91,18252 +MSFT,2009-10-14 12:58,14,25.9,25.91,25.9,25.9,16594 +MSFT,2009-10-14 12:59,14,25.9,25.91,25.9,25.9,28074 +MSFT,2009-10-14 13:00,14,25.9,25.92,25.9,25.91,78986 +MSFT,2009-10-14 13:01,14,25.92,25.92,25.91,25.92,60366 +MSFT,2009-10-14 13:02,14,25.91,25.92,25.91,25.91,19037 +MSFT,2009-10-14 13:03,14,25.92,25.92,25.91,25.92,29288 +MSFT,2009-10-14 13:04,14,25.91,25.92,25.91,25.92,81478 +MSFT,2009-10-14 13:05,14,25.92,25.92,25.91,25.91,46034 +MSFT,2009-10-14 13:06,14,25.92,25.92,25.91,25.92,20577 +MSFT,2009-10-14 13:07,14,25.92,25.94,25.91,25.94,84982 +MSFT,2009-10-14 13:08,14,25.94,25.94,25.91,25.92,82744 +MSFT,2009-10-14 13:09,14,25.92,25.92,25.91,25.91,14447 +MSFT,2009-10-14 13:10,14,25.92,25.92,25.91,25.92,10052 +MSFT,2009-10-14 13:11,14,25.92,25.92,25.91,25.91,37163 +MSFT,2009-10-14 13:12,14,25.91,25.92,25.89,25.9,165624 +MSFT,2009-10-14 13:13,14,25.9,25.93,25.9,25.93,189008 +MSFT,2009-10-14 13:14,14,25.94,25.95,25.93,25.94,91639 +MSFT,2009-10-14 13:15,14,25.94,25.95,25.94,25.94,46825 +MSFT,2009-10-14 13:16,14,25.94,25.94,25.92,25.92,71976 +MSFT,2009-10-14 13:17,14,25.92,25.93,25.91,25.91,29203 +MSFT,2009-10-14 13:18,14,25.91,25.92,25.91,25.92,24801 +MSFT,2009-10-14 13:19,14,25.91,25.92,25.9,25.91,159382 +MSFT,2009-10-14 13:20,14,25.91,25.93,25.91,25.93,138434 +MSFT,2009-10-14 13:21,14,25.93,25.93,25.92,25.93,44031 +MSFT,2009-10-14 13:22,14,25.92,25.94,25.92,25.94,65830 +MSFT,2009-10-14 13:23,14,25.94,25.94,25.9,25.9,104200 +MSFT,2009-10-14 13:24,14,25.9,25.91,25.9,25.9,100062 +MSFT,2009-10-14 13:25,14,25.9,25.92,25.9,25.91,67119 +MSFT,2009-10-14 13:26,14,25.92,25.92,25.91,25.92,9100 +MSFT,2009-10-14 13:27,14,25.91,25.91,25.89,25.91,196764 +MSFT,2009-10-14 13:28,14,25.9,25.91,25.9,25.9,13247 +MSFT,2009-10-14 13:29,14,25.9,25.91,25.89,25.89,49169 +MSFT,2009-10-14 13:30,14,25.89,25.9,25.88,25.89,127397 +MSFT,2009-10-14 13:31,14,25.9,25.91,25.9,25.91,20603 +MSFT,2009-10-14 13:32,14,25.9,25.91,25.9,25.9,43213 +MSFT,2009-10-14 13:33,14,25.9,25.91,25.9,25.9,23002 +MSFT,2009-10-14 13:34,14,25.91,25.91,25.9,25.9,38761 +MSFT,2009-10-14 13:35,14,25.9,25.91,25.9,25.91,37157 +MSFT,2009-10-14 13:36,14,25.9,25.91,25.88,25.89,94190 +MSFT,2009-10-14 13:37,14,25.89,25.89,25.88,25.88,43465 +MSFT,2009-10-14 13:38,14,25.88,25.89,25.88,25.88,25397 +MSFT,2009-10-14 13:39,14,25.88,25.89,25.88,25.88,30503 +MSFT,2009-10-14 13:40,14,25.88,25.89,25.88,25.89,17772 +MSFT,2009-10-14 13:41,14,25.88,25.89,25.88,25.88,78088 +MSFT,2009-10-14 13:42,14,25.89,25.89,25.88,25.88,88037 +MSFT,2009-10-14 13:43,14,25.89,25.89,25.88,25.89,20176 +MSFT,2009-10-14 13:44,14,25.88,25.89,25.88,25.88,22339 +MSFT,2009-10-14 13:45,14,25.88,25.89,25.88,25.89,44476 +MSFT,2009-10-14 13:46,14,25.89,25.89,25.87,25.87,115491 +MSFT,2009-10-14 13:47,14,25.87,25.87,25.85,25.85,87047 +MSFT,2009-10-14 13:48,14,25.85,25.86,25.84,25.84,101566 +MSFT,2009-10-14 13:49,14,25.85,25.86,25.84,25.86,97985 +MSFT,2009-10-14 13:50,14,25.85,25.86,25.85,25.85,19538 +MSFT,2009-10-14 13:51,14,25.86,25.86,25.84,25.85,112169 +MSFT,2009-10-14 13:52,14,25.84,25.85,25.84,25.85,8025 +MSFT,2009-10-14 13:53,14,25.84,25.85,25.84,25.84,8568 +MSFT,2009-10-14 13:54,14,25.84,25.85,25.83,25.84,234415 +MSFT,2009-10-14 13:55,14,25.84,25.84,25.82,25.83,172118 +MSFT,2009-10-14 13:56,14,25.82,25.84,25.82,25.84,124353 +MSFT,2009-10-14 13:57,14,25.84,25.84,25.83,25.84,29828 +MSFT,2009-10-14 13:58,14,25.83,25.84,25.83,25.84,55956 +MSFT,2009-10-14 13:59,14,25.84,25.85,25.84,25.84,110808 +MSFT,2009-10-14 14:00,14,25.85,25.88,25.84,25.88,95674 +MSFT,2009-10-14 14:01,14,25.87,25.88,25.86,25.86,73068 +MSFT,2009-10-14 14:02,14,25.86,25.87,25.86,25.87,19900 +MSFT,2009-10-14 14:03,14,25.87,25.89,25.86,25.88,71067 +MSFT,2009-10-14 14:04,14,25.89,25.89,25.88,25.88,29015 +MSFT,2009-10-14 14:05,14,25.88,25.89,25.88,25.88,14689 +MSFT,2009-10-14 14:06,14,25.88,25.89,25.88,25.88,12339 +MSFT,2009-10-14 14:07,14,25.88,25.89,25.88,25.89,18661 +MSFT,2009-10-14 14:08,14,25.89,25.89,25.88,25.88,56062 +MSFT,2009-10-14 14:09,14,25.88,25.89,25.88,25.89,71858 +MSFT,2009-10-14 14:10,14,25.89,25.89,25.88,25.88,21650 +MSFT,2009-10-14 14:11,14,25.89,25.89,25.86,25.87,221460 +MSFT,2009-10-14 14:12,14,25.87,25.88,25.87,25.88,12797 +MSFT,2009-10-14 14:13,14,25.87,25.88,25.86,25.86,61544 +MSFT,2009-10-14 14:14,14,25.86,25.86,25.84,25.84,98757 +MSFT,2009-10-14 14:15,14,25.84,25.86,25.84,25.86,113925 +MSFT,2009-10-14 14:16,14,25.86,25.86,25.85,25.86,33765 +MSFT,2009-10-14 14:17,14,25.86,25.87,25.86,25.87,57361 +MSFT,2009-10-14 14:18,14,25.87,25.88,25.86,25.87,78363 +MSFT,2009-10-14 14:19,14,25.86,25.88,25.86,25.87,62369 +MSFT,2009-10-14 14:20,14,25.87,25.88,25.87,25.88,12430 +MSFT,2009-10-14 14:21,14,25.88,25.88,25.84,25.85,110207 +MSFT,2009-10-14 14:22,14,25.85,25.87,25.84,25.85,213006 +MSFT,2009-10-14 14:23,14,25.85,25.86,25.84,25.85,88128 +MSFT,2009-10-14 14:24,14,25.86,25.88,25.85,25.88,124191 +MSFT,2009-10-14 14:25,14,25.87,25.89,25.87,25.89,37258 +MSFT,2009-10-14 14:26,14,25.89,25.9,25.88,25.89,105538 +MSFT,2009-10-14 14:27,14,25.89,25.9,25.88,25.88,99629 +MSFT,2009-10-14 14:28,14,25.88,25.89,25.87,25.88,27212 +MSFT,2009-10-14 14:29,14,25.87,25.88,25.84,25.85,126737 +MSFT,2009-10-14 14:30,14,25.85,25.85,25.82,25.82,173114 +MSFT,2009-10-14 14:31,14,25.82,25.84,25.82,25.83,169448 +MSFT,2009-10-14 14:32,14,25.83,25.84,25.82,25.83,78209 +MSFT,2009-10-14 14:33,14,25.84,25.84,25.83,25.83,8887 +MSFT,2009-10-14 14:34,14,25.84,25.86,25.83,25.86,102663 +MSFT,2009-10-14 14:35,14,25.86,25.88,25.85,25.86,157329 +MSFT,2009-10-14 14:36,14,25.85,25.86,25.84,25.85,58715 +MSFT,2009-10-14 14:37,14,25.85,25.85,25.83,25.83,107782 +MSFT,2009-10-14 14:38,14,25.83,25.84,25.82,25.83,20770 +MSFT,2009-10-14 14:39,14,25.82,25.84,25.82,25.83,85508 +MSFT,2009-10-14 14:40,14,25.83,25.84,25.83,25.84,51748 +MSFT,2009-10-14 14:41,14,25.84,25.85,25.83,25.85,66052 +MSFT,2009-10-14 14:42,14,25.84,25.85,25.84,25.85,13053 +MSFT,2009-10-14 14:43,14,25.85,25.85,25.84,25.85,44467 +MSFT,2009-10-14 14:44,14,25.85,25.85,25.84,25.84,30978 +MSFT,2009-10-14 14:45,14,25.84,25.85,25.84,25.84,29219 +MSFT,2009-10-14 14:46,14,25.84,25.85,25.82,25.82,101047 +MSFT,2009-10-14 14:47,14,25.83,25.83,25.82,25.83,112356 +MSFT,2009-10-14 14:48,14,25.83,25.84,25.83,25.84,35069 +MSFT,2009-10-14 14:49,14,25.83,25.84,25.83,25.84,16715 +MSFT,2009-10-14 14:50,14,25.84,25.84,25.83,25.83,15105 +MSFT,2009-10-14 14:51,14,25.84,25.84,25.83,25.83,49007 +MSFT,2009-10-14 14:52,14,25.84,25.84,25.83,25.84,20195 +MSFT,2009-10-14 14:53,14,25.84,25.84,25.83,25.84,68647 +MSFT,2009-10-14 14:54,14,25.84,25.85,25.83,25.83,183567 +MSFT,2009-10-14 14:55,14,25.83,25.84,25.83,25.83,10443 +MSFT,2009-10-14 14:56,14,25.83,25.84,25.83,25.84,23123 +MSFT,2009-10-14 14:57,14,25.84,25.84,25.83,25.84,22086 +MSFT,2009-10-14 14:58,14,25.83,25.87,25.83,25.87,134494 +MSFT,2009-10-14 14:59,14,25.86,25.87,25.86,25.86,20756 +MSFT,2009-10-14 15:00,14,25.87,25.87,25.86,25.87,17843 +MSFT,2009-10-14 15:01,14,25.86,25.87,25.86,25.86,17712 +MSFT,2009-10-14 15:02,14,25.87,25.87,25.86,25.86,20363 +MSFT,2009-10-14 15:03,14,25.86,25.87,25.86,25.87,67357 +MSFT,2009-10-14 15:04,14,25.87,25.89,25.86,25.88,78376 +MSFT,2009-10-14 15:05,14,25.89,25.89,25.88,25.89,36103 +MSFT,2009-10-14 15:06,14,25.88,25.89,25.88,25.88,15445 +MSFT,2009-10-14 15:07,14,25.89,25.89,25.88,25.89,34723 +MSFT,2009-10-14 15:08,14,25.88,25.89,25.88,25.89,124814 +MSFT,2009-10-14 15:09,14,25.89,25.91,25.89,25.91,140821 +MSFT,2009-10-14 15:10,14,25.9,25.92,25.9,25.9,157992 +MSFT,2009-10-14 15:11,14,25.9,25.94,25.9,25.94,229957 +MSFT,2009-10-14 15:12,14,25.94,25.94,25.92,25.93,332656 +MSFT,2009-10-14 15:13,14,25.93,25.94,25.92,25.92,123738 +MSFT,2009-10-14 15:14,14,25.93,25.93,25.91,25.91,87670 +MSFT,2009-10-14 15:15,14,25.91,25.94,25.91,25.94,229458 +MSFT,2009-10-14 15:16,14,25.94,25.94,25.91,25.92,194226 +MSFT,2009-10-14 15:17,14,25.92,25.92,25.91,25.92,36634 +MSFT,2009-10-14 15:18,14,25.91,25.92,25.89,25.9,45545 +MSFT,2009-10-14 15:19,14,25.89,25.9,25.88,25.89,104771 +MSFT,2009-10-14 15:20,14,25.89,25.9,25.89,25.89,55247 +MSFT,2009-10-14 15:21,14,25.9,25.91,25.89,25.9,148764 +MSFT,2009-10-14 15:22,14,25.9,25.93,25.9,25.92,213835 +MSFT,2009-10-14 15:23,14,25.93,25.94,25.92,25.93,149035 +MSFT,2009-10-14 15:24,14,25.94,25.94,25.93,25.93,43902 +MSFT,2009-10-14 15:25,14,25.94,25.94,25.93,25.94,18603 +MSFT,2009-10-14 15:26,14,25.93,25.94,25.93,25.94,43424 +MSFT,2009-10-14 15:27,14,25.93,25.98,25.93,25.98,349769 +MSFT,2009-10-14 15:28,14,25.98,26,25.96,25.98,312817 +MSFT,2009-10-14 15:29,14,25.98,26,25.97,25.98,229966 +MSFT,2009-10-14 15:30,14,25.97,25.99,25.95,25.97,222895 +MSFT,2009-10-14 15:31,14,25.97,25.97,25.94,25.97,359704 +MSFT,2009-10-14 15:32,14,25.97,25.98,25.95,25.96,178699 +MSFT,2009-10-14 15:33,14,25.96,25.96,25.94,25.94,132273 +MSFT,2009-10-14 15:34,14,25.94,25.95,25.93,25.94,105199 +MSFT,2009-10-14 15:35,14,25.94,25.95,25.93,25.95,116862 +MSFT,2009-10-14 15:36,14,25.95,25.98,25.94,25.96,344629 +MSFT,2009-10-14 15:37,14,25.95,25.97,25.95,25.95,94782 +MSFT,2009-10-14 15:38,14,25.95,25.96,25.94,25.94,89585 +MSFT,2009-10-14 15:39,14,25.95,25.96,25.94,25.95,188318 +MSFT,2009-10-14 15:40,14,25.95,25.96,25.94,25.94,120320 +MSFT,2009-10-14 15:41,14,25.94,25.95,25.93,25.94,99785 +MSFT,2009-10-14 15:42,14,25.93,25.94,25.93,25.94,113776 +MSFT,2009-10-14 15:43,14,25.94,25.95,25.92,25.95,297932 +MSFT,2009-10-14 15:44,14,25.95,25.96,25.93,25.95,106167 +MSFT,2009-10-14 15:45,14,25.94,25.95,25.93,25.94,65946 +MSFT,2009-10-14 15:46,14,25.94,25.94,25.91,25.93,195332 +MSFT,2009-10-14 15:47,14,25.93,25.95,25.93,25.93,155093 +MSFT,2009-10-14 15:48,14,25.94,25.94,25.93,25.93,105064 +MSFT,2009-10-14 15:49,14,25.94,25.94,25.91,25.91,180965 +MSFT,2009-10-14 15:50,14,25.91,25.93,25.91,25.92,155014 +MSFT,2009-10-14 15:51,14,25.93,25.94,25.92,25.94,106022 +MSFT,2009-10-14 15:52,14,25.94,25.96,25.93,25.95,222174 +MSFT,2009-10-14 15:53,14,25.96,25.97,25.96,25.97,189089 +MSFT,2009-10-14 15:54,14,25.97,25.97,25.96,25.96,161916 +MSFT,2009-10-14 15:55,14,25.97,25.98,25.96,25.97,104554 +MSFT,2009-10-14 15:56,14,25.97,25.97,25.96,25.96,239661 +MSFT,2009-10-14 15:57,14,25.95,25.97,25.95,25.97,207314 +MSFT,2009-10-14 15:58,14,25.97,25.99,25.96,25.98,405572 +MSFT,2009-10-14 15:59,14,25.98,25.99,25.97,25.97,900556 +MSFT,2009-10-14 16:00,14,25.97,25.97,25.96,25.96,2285324 +MSFT,2009-10-15 09:30,15,25.9,26.01,25.9,26,667510 +MSFT,2009-10-15 09:31,15,26,26,25.97,25.97,184073 +MSFT,2009-10-15 09:32,15,25.98,26.03,25.97,26.02,289458 +MSFT,2009-10-15 09:33,15,26.02,26.06,26.02,26.06,126227 +MSFT,2009-10-15 09:34,15,26.05,26.06,26.03,26.06,197545 +MSFT,2009-10-15 09:35,15,26.06,26.08,26.03,26.08,273236 +MSFT,2009-10-15 09:36,15,26.08,26.09,26.04,26.06,289717 +MSFT,2009-10-15 09:37,15,26.06,26.07,26.05,26.07,88659 +MSFT,2009-10-15 09:38,15,26.06,26.08,26.06,26.07,167707 +MSFT,2009-10-15 09:39,15,26.08,26.1,26.07,26.09,125209 +MSFT,2009-10-15 09:40,15,26.1,26.1,26.08,26.09,96719 +MSFT,2009-10-15 09:41,15,26.09,26.11,26.08,26.11,126973 +MSFT,2009-10-15 09:42,15,26.11,26.11,26.1,26.11,116842 +MSFT,2009-10-15 09:43,15,26.11,26.12,26.09,26.11,153387 +MSFT,2009-10-15 09:44,15,26.1,26.11,26.08,26.09,67898 +MSFT,2009-10-15 09:45,15,26.09,26.12,26.09,26.12,165391 +MSFT,2009-10-15 09:46,15,26.12,26.13,26.11,26.12,156588 +MSFT,2009-10-15 09:47,15,26.13,26.17,26.12,26.17,350423 +MSFT,2009-10-15 09:48,15,26.17,26.19,26.15,26.16,194293 +MSFT,2009-10-15 09:49,15,26.16,26.16,26.15,26.15,120877 +MSFT,2009-10-15 09:50,15,26.15,26.16,26.15,26.16,71715 +MSFT,2009-10-15 09:51,15,26.16,26.16,26.15,26.16,109155 +MSFT,2009-10-15 09:52,15,26.16,26.19,26.16,26.19,126860 +MSFT,2009-10-15 09:53,15,26.19,26.2,26.18,26.2,47266 +MSFT,2009-10-15 09:54,15,26.19,26.2,26.19,26.2,129280 +MSFT,2009-10-15 09:55,15,26.2,26.2,26.18,26.19,196289 +MSFT,2009-10-15 09:56,15,26.2,26.21,26.19,26.2,154867 +MSFT,2009-10-15 09:57,15,26.21,26.21,26.2,26.21,42505 +MSFT,2009-10-15 09:58,15,26.21,26.22,26.2,26.21,116197 +MSFT,2009-10-15 09:59,15,26.22,26.23,26.21,26.23,222670 +MSFT,2009-10-15 10:00,15,26.23,26.24,26.15,26.17,451687 +MSFT,2009-10-15 10:01,15,26.17,26.18,26.15,26.17,130860 +MSFT,2009-10-15 10:02,15,26.17,26.18,26.16,26.18,130081 +MSFT,2009-10-15 10:03,15,26.18,26.18,26.17,26.18,106782 +MSFT,2009-10-15 10:04,15,26.18,26.19,26.17,26.18,103014 +MSFT,2009-10-15 10:05,15,26.18,26.2,26.17,26.2,83546 +MSFT,2009-10-15 10:06,15,26.2,26.2,26.18,26.19,42935 +MSFT,2009-10-15 10:07,15,26.18,26.22,26.18,26.22,167412 +MSFT,2009-10-15 10:08,15,26.22,26.24,26.22,26.23,172962 +MSFT,2009-10-15 10:09,15,26.23,26.24,26.22,26.23,149747 +MSFT,2009-10-15 10:10,15,26.23,26.24,26.23,26.23,54543 +MSFT,2009-10-15 10:11,15,26.23,26.24,26.21,26.23,180456 +MSFT,2009-10-15 10:12,15,26.22,26.24,26.22,26.23,297718 +MSFT,2009-10-15 10:13,15,26.23,26.24,26.22,26.24,73340 +MSFT,2009-10-15 10:14,15,26.23,26.25,26.23,26.24,300316 +MSFT,2009-10-15 10:15,15,26.24,26.25,26.24,26.24,108621 +MSFT,2009-10-15 10:16,15,26.24,26.25,26.23,26.24,237598 +MSFT,2009-10-15 10:17,15,26.24,26.24,26.21,26.22,121645 +MSFT,2009-10-15 10:18,15,26.21,26.22,26.18,26.2,314698 +MSFT,2009-10-15 10:19,15,26.19,26.23,26.19,26.23,319284 +MSFT,2009-10-15 10:20,15,26.22,26.24,26.22,26.24,57329 +MSFT,2009-10-15 10:21,15,26.24,26.24,26.21,26.22,102837 +MSFT,2009-10-15 10:22,15,26.21,26.23,26.21,26.23,59639 +MSFT,2009-10-15 10:23,15,26.23,26.24,26.22,26.24,92392 +MSFT,2009-10-15 10:24,15,26.23,26.25,26.23,26.25,127619 +MSFT,2009-10-15 10:25,15,26.25,26.26,26.24,26.26,151578 +MSFT,2009-10-15 10:26,15,26.26,26.29,26.25,26.29,236459 +MSFT,2009-10-15 10:27,15,26.29,26.29,26.27,26.28,62414 +MSFT,2009-10-15 10:28,15,26.28,26.28,26.27,26.28,54558 +MSFT,2009-10-15 10:29,15,26.27,26.33,26.27,26.31,453053 +MSFT,2009-10-15 10:30,15,26.31,26.32,26.27,26.27,221622 +MSFT,2009-10-15 10:31,15,26.27,26.28,26.27,26.28,67407 +MSFT,2009-10-15 10:32,15,26.27,26.3,26.27,26.3,155690 +MSFT,2009-10-15 10:33,15,26.28,26.31,26.28,26.3,101942 +MSFT,2009-10-15 10:34,15,26.3,26.3,26.29,26.3,71996 +MSFT,2009-10-15 10:35,15,26.3,26.3,26.28,26.29,59591 +MSFT,2009-10-15 10:36,15,26.28,26.29,26.26,26.27,117096 +MSFT,2009-10-15 10:37,15,26.26,26.27,26.26,26.26,66385 +MSFT,2009-10-15 10:38,15,26.26,26.27,26.24,26.24,144493 +MSFT,2009-10-15 10:39,15,26.24,26.25,26.21,26.22,305282 +MSFT,2009-10-15 10:40,15,26.22,26.22,26.17,26.19,252266 +MSFT,2009-10-15 10:41,15,26.19,26.21,26.18,26.21,119988 +MSFT,2009-10-15 10:42,15,26.2,26.21,26.19,26.2,66230 +MSFT,2009-10-15 10:43,15,26.2,26.2,26.19,26.2,52757 +MSFT,2009-10-15 10:44,15,26.2,26.22,26.19,26.21,157212 +MSFT,2009-10-15 10:45,15,26.22,26.23,26.21,26.23,80361 +MSFT,2009-10-15 10:46,15,26.22,26.23,26.22,26.23,116687 +MSFT,2009-10-15 10:47,15,26.23,26.24,26.22,26.23,48431 +MSFT,2009-10-15 10:48,15,26.23,26.24,26.2,26.2,125913 +MSFT,2009-10-15 10:49,15,26.19,26.22,26.19,26.2,83291 +MSFT,2009-10-15 10:50,15,26.2,26.2,26.19,26.2,89247 +MSFT,2009-10-15 10:51,15,26.21,26.22,26.2,26.22,113482 +MSFT,2009-10-15 10:52,15,26.22,26.23,26.21,26.23,202624 +MSFT,2009-10-15 10:53,15,26.23,26.23,26.19,26.19,103988 +MSFT,2009-10-15 10:54,15,26.19,26.23,26.19,26.2,162409 +MSFT,2009-10-15 10:55,15,26.2,26.22,26.18,26.19,139303 +MSFT,2009-10-15 10:56,15,26.19,26.2,26.19,26.2,71856 +MSFT,2009-10-15 10:57,15,26.19,26.22,26.19,26.21,101803 +MSFT,2009-10-15 10:58,15,26.21,26.24,26.21,26.23,82966 +MSFT,2009-10-15 10:59,15,26.23,26.25,26.23,26.24,113536 +MSFT,2009-10-15 11:00,15,26.25,26.26,26.24,26.25,145404 +MSFT,2009-10-15 11:01,15,26.24,26.25,26.24,26.24,33816 +MSFT,2009-10-15 11:02,15,26.25,26.25,26.23,26.24,98541 +MSFT,2009-10-15 11:03,15,26.24,26.25,26.22,26.22,121605 +MSFT,2009-10-15 11:04,15,26.23,26.23,26.21,26.21,52461 +MSFT,2009-10-15 11:05,15,26.21,26.23,26.21,26.22,65407 +MSFT,2009-10-15 11:06,15,26.23,26.23,26.22,26.23,49112 +MSFT,2009-10-15 11:07,15,26.23,26.24,26.22,26.23,45497 +MSFT,2009-10-15 11:08,15,26.24,26.24,26.23,26.23,52997 +MSFT,2009-10-15 11:09,15,26.23,26.27,26.23,26.25,133992 +MSFT,2009-10-15 11:10,15,26.25,26.26,26.25,26.25,40159 +MSFT,2009-10-15 11:11,15,26.25,26.26,26.25,26.26,8307 +MSFT,2009-10-15 11:12,15,26.25,26.27,26.25,26.27,35417 +MSFT,2009-10-15 11:13,15,26.26,26.27,26.25,26.25,99165 +MSFT,2009-10-15 11:14,15,26.26,26.26,26.24,26.25,130605 +MSFT,2009-10-15 11:15,15,26.24,26.26,26.24,26.24,69598 +MSFT,2009-10-15 11:16,15,26.24,26.25,26.24,26.25,12181 +MSFT,2009-10-15 11:17,15,26.25,26.25,26.24,26.25,10276 +MSFT,2009-10-15 11:18,15,26.24,26.25,26.22,26.23,86921 +MSFT,2009-10-15 11:19,15,26.23,26.23,26.21,26.21,65007 +MSFT,2009-10-15 11:20,15,26.21,26.22,26.19,26.19,86076 +MSFT,2009-10-15 11:21,15,26.2,26.2,26.17,26.17,119731 +MSFT,2009-10-15 11:22,15,26.18,26.18,26.17,26.18,13217 +MSFT,2009-10-15 11:23,15,26.17,26.18,26.17,26.18,35078 +MSFT,2009-10-15 11:24,15,26.17,26.18,26.15,26.15,112028 +MSFT,2009-10-15 11:25,15,26.15,26.16,26.14,26.15,193082 +MSFT,2009-10-15 11:26,15,26.15,26.19,26.15,26.19,156160 +MSFT,2009-10-15 11:27,15,26.19,26.2,26.18,26.19,75580 +MSFT,2009-10-15 11:28,15,26.2,26.2,26.19,26.2,12572 +MSFT,2009-10-15 11:29,15,26.2,26.23,26.19,26.22,126428 +MSFT,2009-10-15 11:30,15,26.21,26.22,26.2,26.22,67776 +MSFT,2009-10-15 11:31,15,26.22,26.22,26.21,26.22,14607 +MSFT,2009-10-15 11:32,15,26.21,26.22,26.21,26.22,31249 +MSFT,2009-10-15 11:33,15,26.22,26.22,26.21,26.22,17828 +MSFT,2009-10-15 11:34,15,26.22,26.24,26.21,26.23,63892 +MSFT,2009-10-15 11:35,15,26.24,26.24,26.22,26.23,53581 +MSFT,2009-10-15 11:36,15,26.22,26.23,26.21,26.21,94293 +MSFT,2009-10-15 11:37,15,26.22,26.23,26.21,26.21,26708 +MSFT,2009-10-15 11:38,15,26.22,26.24,26.21,26.24,76661 +MSFT,2009-10-15 11:39,15,26.24,26.26,26.23,26.26,84894 +MSFT,2009-10-15 11:40,15,26.26,26.26,26.24,26.26,315043 +MSFT,2009-10-15 11:41,15,26.26,26.27,26.25,26.26,58565 +MSFT,2009-10-15 11:42,15,26.27,26.28,26.26,26.28,67533 +MSFT,2009-10-15 11:43,15,26.28,26.29,26.28,26.29,31614 +MSFT,2009-10-15 11:44,15,26.28,26.29,26.28,26.28,13706 +MSFT,2009-10-15 11:45,15,26.29,26.3,26.28,26.29,114871 +MSFT,2009-10-15 11:46,15,26.29,26.3,26.29,26.29,47361 +MSFT,2009-10-15 11:47,15,26.29,26.3,26.29,26.3,12689 +MSFT,2009-10-15 11:48,15,26.3,26.3,26.26,26.27,182260 +MSFT,2009-10-15 11:49,15,26.27,26.3,26.27,26.28,124758 +MSFT,2009-10-15 11:50,15,26.28,26.29,26.27,26.29,93959 +MSFT,2009-10-15 11:51,15,26.28,26.3,26.28,26.29,33469 +MSFT,2009-10-15 11:52,15,26.29,26.3,26.28,26.29,89891 +MSFT,2009-10-15 11:53,15,26.29,26.3,26.29,26.29,21121 +MSFT,2009-10-15 11:54,15,26.29,26.3,26.29,26.29,10976 +MSFT,2009-10-15 11:55,15,26.29,26.3,26.29,26.29,13487 +MSFT,2009-10-15 11:56,15,26.3,26.3,26.29,26.3,62215 +MSFT,2009-10-15 11:57,15,26.29,26.32,26.29,26.32,100077 +MSFT,2009-10-15 11:58,15,26.31,26.32,26.31,26.32,19810 +MSFT,2009-10-15 11:59,15,26.32,26.33,26.3,26.31,193008 +MSFT,2009-10-15 12:00,15,26.31,26.32,26.3,26.32,57156 +MSFT,2009-10-15 12:01,15,26.32,26.34,26.32,26.33,114976 +MSFT,2009-10-15 12:02,15,26.34,26.35,26.33,26.35,105736 +MSFT,2009-10-15 12:03,15,26.35,26.36,26.34,26.35,94198 +MSFT,2009-10-15 12:04,15,26.35,26.37,26.34,26.37,192706 +MSFT,2009-10-15 12:05,15,26.36,26.37,26.33,26.33,118451 +MSFT,2009-10-15 12:06,15,26.33,26.34,26.33,26.34,41684 +MSFT,2009-10-15 12:07,15,26.34,26.35,26.34,26.34,34503 +MSFT,2009-10-15 12:08,15,26.34,26.36,26.34,26.35,126360 +MSFT,2009-10-15 12:09,15,26.35,26.36,26.35,26.36,24091 +MSFT,2009-10-15 12:10,15,26.35,26.36,26.35,26.35,15566 +MSFT,2009-10-15 12:11,15,26.35,26.36,26.35,26.35,34312 +MSFT,2009-10-15 12:12,15,26.35,26.47,26.35,26.35,2016460 +MSFT,2009-10-15 12:13,15,26.35,26.36,26.35,26.35,32217 +MSFT,2009-10-15 12:14,15,26.36,26.39,26.36,26.38,326743 +MSFT,2009-10-15 12:15,15,26.39,26.39,26.38,26.38,177695 +MSFT,2009-10-15 12:16,15,26.38,26.4,26.38,26.4,76851 +MSFT,2009-10-15 12:17,15,26.4,26.42,26.39,26.42,281738 +MSFT,2009-10-15 12:18,15,26.42,26.43,26.41,26.43,124186 +MSFT,2009-10-15 12:19,15,26.43,26.44,26.42,26.43,142906 +MSFT,2009-10-15 12:20,15,26.44,26.45,26.43,26.44,202842 +MSFT,2009-10-15 12:21,15,26.44,26.45,26.43,26.45,359383 +MSFT,2009-10-15 12:22,15,26.45,26.47,26.44,26.47,197127 +MSFT,2009-10-15 12:23,15,26.46,26.5,26.46,26.5,590899 +MSFT,2009-10-15 12:24,15,26.49,26.5,26.48,26.49,239135 +MSFT,2009-10-15 12:25,15,26.5,26.5,26.47,26.47,110455 +MSFT,2009-10-15 12:26,15,26.47,26.48,26.47,26.48,61037 +MSFT,2009-10-15 12:27,15,26.47,26.49,26.47,26.49,87053 +MSFT,2009-10-15 12:28,15,26.49,26.49,26.48,26.48,126534 +MSFT,2009-10-15 12:29,15,26.48,26.49,26.46,26.47,178722 +MSFT,2009-10-15 12:30,15,26.47,26.48,26.46,26.48,105627 +MSFT,2009-10-15 12:31,15,26.47,26.48,26.47,26.47,66370 +MSFT,2009-10-15 12:32,15,26.47,26.48,26.46,26.47,153479 +MSFT,2009-10-15 12:33,15,26.47,26.48,26.47,26.48,75954 +MSFT,2009-10-15 12:34,15,26.48,26.49,26.47,26.49,251531 +MSFT,2009-10-15 12:35,15,26.49,26.49,26.48,26.49,137655 +MSFT,2009-10-15 12:36,15,26.49,26.49,26.47,26.48,160472 +MSFT,2009-10-15 12:37,15,26.47,26.48,26.46,26.47,219211 +MSFT,2009-10-15 12:38,15,26.47,26.49,26.47,26.49,146174 +MSFT,2009-10-15 12:39,15,26.49,26.5,26.48,26.49,52727 +MSFT,2009-10-15 12:40,15,26.49,26.5,26.49,26.5,97074 +MSFT,2009-10-15 12:41,15,26.49,26.5,26.49,26.49,96935 +MSFT,2009-10-15 12:42,15,26.5,26.5,26.49,26.5,49797 +MSFT,2009-10-15 12:43,15,26.49,26.5,26.49,26.5,41104 +MSFT,2009-10-15 12:44,15,26.49,26.5,26.49,26.5,339275 +MSFT,2009-10-15 12:45,15,26.5,26.51,26.49,26.5,281184 +MSFT,2009-10-15 12:46,15,26.5,26.53,26.49,26.53,433337 +MSFT,2009-10-15 12:47,15,26.53,26.55,26.52,26.55,316865 +MSFT,2009-10-15 12:48,15,26.55,26.55,26.52,26.53,168957 +MSFT,2009-10-15 12:49,15,26.53,26.55,26.51,26.54,212925 +MSFT,2009-10-15 12:50,15,26.54,26.55,26.54,26.54,40116 +MSFT,2009-10-15 12:51,15,26.55,26.55,26.54,26.55,64760 +MSFT,2009-10-15 12:52,15,26.55,26.55,26.51,26.51,160616 +MSFT,2009-10-15 12:53,15,26.51,26.52,26.5,26.51,178068 +MSFT,2009-10-15 12:54,15,26.5,26.52,26.5,26.51,55023 +MSFT,2009-10-15 12:55,15,26.52,26.52,26.51,26.51,28604 +MSFT,2009-10-15 12:56,15,26.52,26.52,26.5,26.5,90904 +MSFT,2009-10-15 12:57,15,26.52,26.52,26.49,26.49,184036 +MSFT,2009-10-15 12:58,15,26.49,26.5,26.48,26.48,120526 +MSFT,2009-10-15 12:59,15,26.48,26.51,26.48,26.51,86769 +MSFT,2009-10-15 13:00,15,26.51,26.51,26.5,26.51,32781 +MSFT,2009-10-15 13:01,15,26.51,26.51,26.5,26.51,74550 +MSFT,2009-10-15 13:02,15,26.51,26.52,26.5,26.51,66053 +MSFT,2009-10-15 13:03,15,26.52,26.52,26.5,26.52,46301 +MSFT,2009-10-15 13:04,15,26.51,26.52,26.51,26.51,12882 +MSFT,2009-10-15 13:05,15,26.52,26.52,26.51,26.52,21247 +MSFT,2009-10-15 13:06,15,26.51,26.52,26.51,26.51,13536 +MSFT,2009-10-15 13:07,15,26.52,26.54,26.51,26.54,113841 +MSFT,2009-10-15 13:08,15,26.54,26.54,26.53,26.54,38378 +MSFT,2009-10-15 13:09,15,26.54,26.58,26.53,26.57,460896 +MSFT,2009-10-15 13:10,15,26.58,26.58,26.55,26.55,109672 +MSFT,2009-10-15 13:11,15,26.55,26.56,26.54,26.54,40270 +MSFT,2009-10-15 13:12,15,26.54,26.55,26.53,26.55,44173 +MSFT,2009-10-15 13:13,15,26.54,26.55,26.54,26.55,7877 +MSFT,2009-10-15 13:14,15,26.55,26.55,26.54,26.55,17967 +MSFT,2009-10-15 13:15,15,26.55,26.56,26.54,26.56,60341 +MSFT,2009-10-15 13:16,15,26.56,26.56,26.55,26.56,29396 +MSFT,2009-10-15 13:17,15,26.55,26.56,26.52,26.52,210469 +MSFT,2009-10-15 13:18,15,26.52,26.53,26.51,26.51,74491 +MSFT,2009-10-15 13:19,15,26.52,26.52,26.51,26.51,30937 +MSFT,2009-10-15 13:20,15,26.51,26.52,26.51,26.51,35822 +MSFT,2009-10-15 13:21,15,26.52,26.52,26.51,26.52,33372 +MSFT,2009-10-15 13:22,15,26.52,26.52,26.51,26.51,36648 +MSFT,2009-10-15 13:23,15,26.51,26.52,26.51,26.51,57497 +MSFT,2009-10-15 13:24,15,26.51,26.52,26.51,26.52,59846 +MSFT,2009-10-15 13:25,15,26.51,26.54,26.51,26.53,176448 +MSFT,2009-10-15 13:26,15,26.52,26.53,26.52,26.53,48432 +MSFT,2009-10-15 13:27,15,26.52,26.53,26.52,26.53,16250 +MSFT,2009-10-15 13:28,15,26.52,26.55,26.52,26.55,87350 +MSFT,2009-10-15 13:29,15,26.55,26.57,26.54,26.56,91845 +MSFT,2009-10-15 13:30,15,26.57,26.58,26.56,26.57,194406 +MSFT,2009-10-15 13:31,15,26.58,26.58,26.57,26.57,19725 +MSFT,2009-10-15 13:32,15,26.57,26.58,26.56,26.57,72920 +MSFT,2009-10-15 13:33,15,26.56,26.57,26.55,26.55,120973 +MSFT,2009-10-15 13:34,15,26.55,26.56,26.55,26.55,42539 +MSFT,2009-10-15 13:35,15,26.56,26.56,26.54,26.54,144088 +MSFT,2009-10-15 13:36,15,26.54,26.56,26.54,26.55,104528 +MSFT,2009-10-15 13:37,15,26.55,26.56,26.55,26.55,16482 +MSFT,2009-10-15 13:38,15,26.55,26.57,26.55,26.57,92863 +MSFT,2009-10-15 13:39,15,26.57,26.57,26.54,26.55,138357 +MSFT,2009-10-15 13:40,15,26.55,26.55,26.54,26.55,76607 +MSFT,2009-10-15 13:41,15,26.54,26.55,26.54,26.54,16704 +MSFT,2009-10-15 13:42,15,26.55,26.55,26.54,26.55,22540 +MSFT,2009-10-15 13:43,15,26.55,26.55,26.54,26.55,10537 +MSFT,2009-10-15 13:44,15,26.54,26.55,26.54,26.54,40506 +MSFT,2009-10-15 13:45,15,26.54,26.55,26.54,26.54,15256 +MSFT,2009-10-15 13:46,15,26.54,26.55,26.54,26.54,18178 +MSFT,2009-10-15 13:47,15,26.54,26.55,26.53,26.53,145689 +MSFT,2009-10-15 13:48,15,26.53,26.55,26.3,26.54,92299 +MSFT,2009-10-15 13:49,15,26.55,26.55,26.54,26.55,24397 +MSFT,2009-10-15 13:50,15,26.54,26.55,26.53,26.53,47622 +MSFT,2009-10-15 13:51,15,26.53,26.54,26.53,26.53,32021 +MSFT,2009-10-15 13:52,15,26.53,26.54,26.52,26.52,97178 +MSFT,2009-10-15 13:53,15,26.53,26.53,26.51,26.51,91209 +MSFT,2009-10-15 13:54,15,26.51,26.52,26.51,26.52,42432 +MSFT,2009-10-15 13:55,15,26.51,26.52,26.51,26.51,127525 +MSFT,2009-10-15 13:56,15,26.51,26.53,26.51,26.51,130562 +MSFT,2009-10-15 13:57,15,26.51,26.51,26.49,26.5,200594 +MSFT,2009-10-15 13:58,15,26.49,26.5,26.48,26.48,88835 +MSFT,2009-10-15 13:59,15,26.49,26.5,26.48,26.5,75680 +MSFT,2009-10-15 14:00,15,26.49,26.51,26.49,26.5,213973 +MSFT,2009-10-15 14:01,15,26.49,26.51,26.49,26.51,116830 +MSFT,2009-10-15 14:02,15,26.51,26.51,26.5,26.5,109853 +MSFT,2009-10-15 14:03,15,26.5,26.52,26.5,26.51,104487 +MSFT,2009-10-15 14:04,15,26.51,26.52,26.51,26.52,45658 +MSFT,2009-10-15 14:05,15,26.52,26.53,26.51,26.53,311280 +MSFT,2009-10-15 14:06,15,26.52,26.53,26.52,26.53,179575 +MSFT,2009-10-15 14:07,15,26.52,26.53,26.52,26.52,52164 +MSFT,2009-10-15 14:08,15,26.52,26.53,26.52,26.52,16981 +MSFT,2009-10-15 14:09,15,26.52,26.53,26.52,26.52,108105 +MSFT,2009-10-15 14:10,15,26.52,26.53,26.51,26.53,188133 +MSFT,2009-10-15 14:11,15,26.52,26.53,26.52,26.53,7969 +MSFT,2009-10-15 14:12,15,26.52,26.53,26.5,26.5,123927 +MSFT,2009-10-15 14:13,15,26.5,26.51,26.5,26.5,22742 +MSFT,2009-10-15 14:14,15,26.5,26.51,26.5,26.51,27153 +MSFT,2009-10-15 14:15,15,26.5,26.51,26.5,26.51,145921 +MSFT,2009-10-15 14:16,15,26.5,26.52,26.5,26.51,190623 +MSFT,2009-10-15 14:17,15,26.52,26.52,26.5,26.5,61222 +MSFT,2009-10-15 14:18,15,26.51,26.51,26.5,26.51,70389 +MSFT,2009-10-15 14:19,15,26.51,26.52,26.5,26.52,142207 +MSFT,2009-10-15 14:20,15,26.51,26.52,26.5,26.51,82792 +MSFT,2009-10-15 14:21,15,26.5,26.51,26.5,26.51,37363 +MSFT,2009-10-15 14:22,15,26.51,26.51,26.5,26.51,66782 +MSFT,2009-10-15 14:23,15,26.5,26.51,26.5,26.51,80060 +MSFT,2009-10-15 14:24,15,26.5,26.51,26.5,26.5,29190 +MSFT,2009-10-15 14:25,15,26.5,26.51,26.5,26.51,29108 +MSFT,2009-10-15 14:26,15,26.51,26.51,26.47,26.47,348123 +MSFT,2009-10-15 14:27,15,26.48,26.5,26.47,26.5,209509 +MSFT,2009-10-15 14:28,15,26.5,26.52,26.49,26.51,175988 +MSFT,2009-10-15 14:29,15,26.51,26.52,26.49,26.5,169675 +MSFT,2009-10-15 14:30,15,26.5,26.53,26.49,26.53,224761 +MSFT,2009-10-15 14:31,15,26.53,26.53,26.52,26.53,36426 +MSFT,2009-10-15 14:32,15,26.53,26.55,26.52,26.55,204946 +MSFT,2009-10-15 14:33,15,26.55,26.55,26.54,26.54,30055 +MSFT,2009-10-15 14:34,15,26.55,26.55,26.54,26.55,60630 +MSFT,2009-10-15 14:35,15,26.55,26.55,26.54,26.54,184373 +MSFT,2009-10-15 14:36,15,26.55,26.57,26.54,26.57,124055 +MSFT,2009-10-15 14:37,15,26.57,26.57,26.56,26.57,45620 +MSFT,2009-10-15 14:38,15,26.57,26.57,26.54,26.55,147880 +MSFT,2009-10-15 14:39,15,26.54,26.55,26.53,26.54,343379 +MSFT,2009-10-15 14:40,15,26.55,26.57,26.54,26.56,88248 +MSFT,2009-10-15 14:41,15,26.57,26.57,26.55,26.55,154345 +MSFT,2009-10-15 14:42,15,26.57,26.57,26.56,26.56,41719 +MSFT,2009-10-15 14:43,15,26.57,26.57,26.56,26.57,42197 +MSFT,2009-10-15 14:44,15,26.57,26.57,26.56,26.56,37547 +MSFT,2009-10-15 14:45,15,26.57,26.57,26.53,26.53,176044 +MSFT,2009-10-15 14:46,15,26.53,26.56,26.53,26.56,139574 +MSFT,2009-10-15 14:47,15,26.56,26.56,26.52,26.53,322575 +MSFT,2009-10-15 14:48,15,26.52,26.55,26.52,26.53,195684 +MSFT,2009-10-15 14:49,15,26.53,26.55,26.53,26.54,126028 +MSFT,2009-10-15 14:50,15,26.54,26.55,26.54,26.55,694774 +MSFT,2009-10-15 14:51,15,26.54,26.55,26.54,26.54,83940 +MSFT,2009-10-15 14:52,15,26.55,26.55,26.53,26.54,47340 +MSFT,2009-10-15 14:53,15,26.55,26.55,26.54,26.55,34751 +MSFT,2009-10-15 14:54,15,26.55,26.55,26.54,26.54,27712 +MSFT,2009-10-15 14:55,15,26.54,26.55,26.54,26.54,16348 +MSFT,2009-10-15 14:56,15,26.54,26.55,26.54,26.55,81567 +MSFT,2009-10-15 14:57,15,26.54,26.55,26.53,26.54,115955 +MSFT,2009-10-15 14:58,15,26.54,26.55,26.53,26.54,246762 +MSFT,2009-10-15 14:59,15,26.54,26.56,26.53,26.55,331279 +MSFT,2009-10-15 15:00,15,26.54,26.56,26.54,26.55,30519 +MSFT,2009-10-15 15:01,15,26.54,26.56,26.54,26.56,196419 +MSFT,2009-10-15 15:02,15,26.56,26.57,26.55,26.57,58040 +MSFT,2009-10-15 15:03,15,26.57,26.57,26.53,26.53,168998 +MSFT,2009-10-15 15:04,15,26.53,26.55,26.53,26.54,76656 +MSFT,2009-10-15 15:05,15,26.55,26.55,26.54,26.54,62543 +MSFT,2009-10-15 15:06,15,26.54,26.56,26.54,26.55,174758 +MSFT,2009-10-15 15:07,15,26.56,26.57,26.54,26.56,259412 +MSFT,2009-10-15 15:08,15,26.57,26.57,26.56,26.56,105752 +MSFT,2009-10-15 15:09,15,26.56,26.59,26.56,26.59,544700 +MSFT,2009-10-15 15:10,15,26.59,26.62,26.58,26.61,367726 +MSFT,2009-10-15 15:11,15,26.61,26.62,26.55,26.56,280750 +MSFT,2009-10-15 15:12,15,26.56,26.59,26.55,26.58,133883 +MSFT,2009-10-15 15:13,15,26.59,26.6,26.58,26.59,119913 +MSFT,2009-10-15 15:14,15,26.59,26.59,26.58,26.59,18449 +MSFT,2009-10-15 15:15,15,26.58,26.61,26.58,26.61,191959 +MSFT,2009-10-15 15:16,15,26.61,26.61,26.6,26.61,171987 +MSFT,2009-10-15 15:17,15,26.6,26.61,26.58,26.59,337082 +MSFT,2009-10-15 15:18,15,26.58,26.62,26.58,26.62,355405 +MSFT,2009-10-15 15:19,15,26.62,26.62,26.58,26.6,287644 +MSFT,2009-10-15 15:20,15,26.61,26.62,26.6,26.62,79412 +MSFT,2009-10-15 15:21,15,26.61,26.62,26.59,26.6,236734 +MSFT,2009-10-15 15:22,15,26.61,26.61,26.6,26.6,14399 +MSFT,2009-10-15 15:23,15,26.61,26.64,26.6,26.63,271459 +MSFT,2009-10-15 15:24,15,26.62,26.63,26.61,26.61,170955 +MSFT,2009-10-15 15:25,15,26.61,26.63,26.61,26.61,162124 +MSFT,2009-10-15 15:26,15,26.62,26.63,26.59,26.63,275541 +MSFT,2009-10-15 15:27,15,26.62,26.65,26.62,26.64,249767 +MSFT,2009-10-15 15:28,15,26.63,26.65,26.62,26.62,207029 +MSFT,2009-10-15 15:29,15,26.62,26.64,26.6,26.61,178558 +MSFT,2009-10-15 15:30,15,26.62,26.62,26.61,26.62,134440 +MSFT,2009-10-15 15:31,15,26.62,26.62,26.61,26.62,93599 +MSFT,2009-10-15 15:32,15,26.62,26.62,26.59,26.59,157259 +MSFT,2009-10-15 15:33,15,26.6,26.6,26.58,26.6,216573 +MSFT,2009-10-15 15:34,15,26.59,26.6,26.59,26.6,58816 +MSFT,2009-10-15 15:35,15,26.59,26.6,26.59,26.6,66453 +MSFT,2009-10-15 15:36,15,26.6,26.6,26.56,26.57,265225 +MSFT,2009-10-15 15:37,15,26.56,26.57,26.55,26.56,149171 +MSFT,2009-10-15 15:38,15,26.56,26.58,26.55,26.57,281797 +MSFT,2009-10-15 15:39,15,26.57,26.6,26.56,26.6,390756 +MSFT,2009-10-15 15:40,15,26.6,26.6,26.59,26.59,100540 +MSFT,2009-10-15 15:41,15,26.6,26.6,26.59,26.59,72341 +MSFT,2009-10-15 15:42,15,26.59,26.6,26.59,26.6,70626 +MSFT,2009-10-15 15:43,15,26.6,26.6,26.59,26.59,220513 +MSFT,2009-10-15 15:44,15,26.6,26.6,26.59,26.6,132170 +MSFT,2009-10-15 15:45,15,26.6,26.6,26.58,26.58,135221 +MSFT,2009-10-15 15:46,15,26.59,26.59,26.56,26.56,138723 +MSFT,2009-10-15 15:47,15,26.56,26.57,26.56,26.57,75767 +MSFT,2009-10-15 15:48,15,26.57,26.6,26.56,26.59,386642 +MSFT,2009-10-15 15:49,15,26.6,26.61,26.59,26.61,234923 +MSFT,2009-10-15 15:50,15,26.6,26.63,26.6,26.63,471942 +MSFT,2009-10-15 15:51,15,26.62,26.63,26.61,26.61,377885 +MSFT,2009-10-15 15:52,15,26.61,26.62,26.6,26.61,415191 +MSFT,2009-10-15 15:53,15,26.62,26.62,26.6,26.61,279343 +MSFT,2009-10-15 15:54,15,26.61,26.61,26.59,26.59,256144 +MSFT,2009-10-15 15:55,15,26.6,26.63,26.59,26.62,458045 +MSFT,2009-10-15 15:56,15,26.62,26.64,26.62,26.64,344796 +MSFT,2009-10-15 15:57,15,26.64,26.67,26.63,26.66,547268 +MSFT,2009-10-15 15:58,15,26.66,26.68,26.65,26.68,627521 +MSFT,2009-10-15 15:59,15,26.68,26.71,26.66,26.71,1292224 +MSFT,2009-10-15 16:00,15,26.71,26.71,26.7,26.71,2830302 +MSFT,2009-10-16 09:30,16,26.45,26.6,26.45,26.48,5092072 +MSFT,2009-10-16 09:31,16,26.48,26.51,26.47,26.51,148070 +MSFT,2009-10-16 09:32,16,26.51,26.53,26.5,26.51,97513 +MSFT,2009-10-16 09:33,16,26.51,26.55,26.51,26.53,153058 +MSFT,2009-10-16 09:34,16,26.54,26.57,26.53,26.56,175413 +MSFT,2009-10-16 09:35,16,26.57,26.59,26.57,26.59,152954 +MSFT,2009-10-16 09:36,16,26.59,26.59,26.58,26.59,154535 +MSFT,2009-10-16 09:37,16,26.59,26.59,26.58,26.58,66963 +MSFT,2009-10-16 09:38,16,26.58,26.59,26.58,26.58,59051 +MSFT,2009-10-16 09:39,16,26.59,26.62,26.58,26.62,185289 +MSFT,2009-10-16 09:40,16,26.62,26.63,26.6,26.6,155816 +MSFT,2009-10-16 09:41,16,26.61,26.62,26.59,26.6,94979 +MSFT,2009-10-16 09:42,16,26.59,26.6,26.56,26.57,230214 +MSFT,2009-10-16 09:43,16,26.57,26.57,26.53,26.56,263975 +MSFT,2009-10-16 09:44,16,26.57,26.57,26.55,26.55,93758 +MSFT,2009-10-16 09:45,16,26.55,26.56,26.54,26.54,124295 +MSFT,2009-10-16 09:46,16,26.54,26.55,26.54,26.54,72177 +MSFT,2009-10-16 09:47,16,26.54,26.55,26.54,26.54,56482 +MSFT,2009-10-16 09:48,16,26.54,26.55,26.54,26.54,72332 +MSFT,2009-10-16 09:49,16,26.54,26.55,26.54,26.54,68157 +MSFT,2009-10-16 09:50,16,26.54,26.55,26.53,26.53,161642 +MSFT,2009-10-16 09:51,16,26.53,26.54,26.53,26.54,113427 +MSFT,2009-10-16 09:52,16,26.54,26.55,26.53,26.54,72940 +MSFT,2009-10-16 09:53,16,26.54,26.54,26.53,26.54,68163 +MSFT,2009-10-16 09:54,16,26.53,26.55,26.49,26.49,218557 +MSFT,2009-10-16 09:55,16,26.49,26.53,26.45,26.48,410769 +MSFT,2009-10-16 09:56,16,26.48,26.48,26.41,26.43,445451 +MSFT,2009-10-16 09:57,16,26.42,26.48,26.41,26.46,432079 +MSFT,2009-10-16 09:58,16,26.46,26.48,26.45,26.45,96755 +MSFT,2009-10-16 09:59,16,26.46,26.46,26.42,26.44,194163 +MSFT,2009-10-16 10:00,16,26.44,26.44,26.36,26.36,296107 +MSFT,2009-10-16 10:01,16,26.37,26.37,26.3,26.33,327372 +MSFT,2009-10-16 10:02,16,26.33,26.34,26.3,26.31,215990 +MSFT,2009-10-16 10:03,16,26.31,26.32,26.29,26.29,290912 +MSFT,2009-10-16 10:04,16,26.29,26.31,26.29,26.3,124884 +MSFT,2009-10-16 10:05,16,26.3,26.34,26.3,26.33,181441 +MSFT,2009-10-16 10:06,16,26.34,26.34,26.32,26.32,157528 +MSFT,2009-10-16 10:07,16,26.32,26.33,26.28,26.28,150997 +MSFT,2009-10-16 10:08,16,26.28,26.29,26.26,26.26,176502 +MSFT,2009-10-16 10:09,16,26.26,26.27,26.25,26.26,93981 +MSFT,2009-10-16 10:10,16,26.25,26.26,26.23,26.25,263957 +MSFT,2009-10-16 10:11,16,26.25,26.26,26.24,26.25,94008 +MSFT,2009-10-16 10:12,16,26.25,26.25,26.19,26.19,222135 +MSFT,2009-10-16 10:13,16,26.2,26.23,26.19,26.23,213266 +MSFT,2009-10-16 10:14,16,26.22,26.23,26.22,26.23,34357 +MSFT,2009-10-16 10:15,16,26.22,26.23,26.22,26.22,193124 +MSFT,2009-10-16 10:16,16,26.22,26.24,26.22,26.24,159966 +MSFT,2009-10-16 10:17,16,26.23,26.24,26.23,26.23,111572 +MSFT,2009-10-16 10:18,16,26.23,26.26,26.23,26.25,120362 +MSFT,2009-10-16 10:19,16,26.25,26.26,26.25,26.26,73882 +MSFT,2009-10-16 10:20,16,26.25,26.27,26.25,26.27,145595 +MSFT,2009-10-16 10:21,16,26.26,26.28,26.26,26.28,90078 +MSFT,2009-10-16 10:22,16,26.28,26.29,26.28,26.29,178373 +MSFT,2009-10-16 10:23,16,26.29,26.29,26.27,26.28,191619 +MSFT,2009-10-16 10:24,16,26.28,26.29,26.26,26.27,217003 +MSFT,2009-10-16 10:25,16,26.27,26.28,26.26,26.27,122951 +MSFT,2009-10-16 10:26,16,26.28,26.29,26.26,26.27,149559 +MSFT,2009-10-16 10:27,16,26.26,26.27,26.25,26.25,165407 +MSFT,2009-10-16 10:28,16,26.25,26.3,26.25,26.29,339595 +MSFT,2009-10-16 10:29,16,26.29,26.31,26.28,26.31,162231 +MSFT,2009-10-16 10:30,16,26.3,26.35,26.3,26.35,202621 +MSFT,2009-10-16 10:31,16,26.35,26.35,26.34,26.35,156170 +MSFT,2009-10-16 10:32,16,26.34,26.35,26.34,26.35,126671 +MSFT,2009-10-16 10:33,16,26.35,26.36,26.34,26.35,31455 +MSFT,2009-10-16 10:34,16,26.36,26.36,26.35,26.35,21686 +MSFT,2009-10-16 10:35,16,26.36,26.36,26.35,26.35,99529 +MSFT,2009-10-16 10:36,16,26.36,26.36,26.34,26.35,227059 +MSFT,2009-10-16 10:37,16,26.36,26.36,26.28,26.29,227860 +MSFT,2009-10-16 10:38,16,26.29,26.29,26.28,26.29,55070 +MSFT,2009-10-16 10:39,16,26.28,26.29,26.26,26.27,123954 +MSFT,2009-10-16 10:40,16,26.26,26.27,26.22,26.23,486739 +MSFT,2009-10-16 10:41,16,26.24,26.24,26.2,26.2,191081 +MSFT,2009-10-16 10:42,16,26.2,26.21,26.18,26.21,120678 +MSFT,2009-10-16 10:43,16,26.21,26.21,26.19,26.19,50475 +MSFT,2009-10-16 10:44,16,26.19,26.2,26.19,26.2,21253 +MSFT,2009-10-16 10:45,16,26.2,26.2,26.19,26.2,30877 +MSFT,2009-10-16 10:46,16,26.19,26.21,26.19,26.2,84170 +MSFT,2009-10-16 10:47,16,26.21,26.21,26.2,26.21,6159 +MSFT,2009-10-16 10:48,16,26.21,26.23,26.21,26.22,71708 +MSFT,2009-10-16 10:49,16,26.22,26.24,26.21,26.24,110450 +MSFT,2009-10-16 10:50,16,26.23,26.25,26.22,26.22,127377 +MSFT,2009-10-16 10:51,16,26.22,26.25,26.22,26.24,81559 +MSFT,2009-10-16 10:52,16,26.25,26.55,26.22,26.22,105097 +MSFT,2009-10-16 10:53,16,26.22,26.22,26.19,26.19,142135 +MSFT,2009-10-16 10:54,16,26.2,26.2,26.18,26.18,133401 +MSFT,2009-10-16 10:55,16,26.18,26.19,26.16,26.16,165009 +MSFT,2009-10-16 10:56,16,26.16,26.17,26.16,26.17,49524 +MSFT,2009-10-16 10:57,16,26.17,26.17,26.16,26.17,48789 +MSFT,2009-10-16 10:58,16,26.16,26.17,26.16,26.17,45087 +MSFT,2009-10-16 10:59,16,26.17,26.17,26.16,26.17,56048 +MSFT,2009-10-16 11:00,16,26.16,26.17,26.16,26.17,55691 +MSFT,2009-10-16 11:01,16,26.17,26.18,26.16,26.18,128574 +MSFT,2009-10-16 11:02,16,26.18,26.18,26.16,26.16,95896 +MSFT,2009-10-16 11:03,16,26.16,26.18,26.15,26.17,189550 +MSFT,2009-10-16 11:04,16,26.17,26.17,26.16,26.16,38990 +MSFT,2009-10-16 11:05,16,26.17,26.18,26.16,26.18,99190 +MSFT,2009-10-16 11:06,16,26.18,26.19,26.18,26.18,79548 +MSFT,2009-10-16 11:07,16,26.18,26.19,26.16,26.17,180461 +MSFT,2009-10-16 11:08,16,26.17,26.18,26.16,26.17,124340 +MSFT,2009-10-16 11:09,16,26.17,26.19,26.17,26.19,153160 +MSFT,2009-10-16 11:10,16,26.19,26.19,26.18,26.18,26360 +MSFT,2009-10-16 11:11,16,26.18,26.19,26.17,26.18,110274 +MSFT,2009-10-16 11:12,16,26.18,26.18,26.14,26.14,220165 +MSFT,2009-10-16 11:13,16,26.14,26.15,26.12,26.12,115227 +MSFT,2009-10-16 11:14,16,26.13,26.13,26.1,26.1,322792 +MSFT,2009-10-16 11:15,16,26.1,26.11,26.1,26.11,161618 +MSFT,2009-10-16 11:16,16,26.11,26.12,26.1,26.1,95060 +MSFT,2009-10-16 11:17,16,26.1,26.11,26.1,26.1,21022 +MSFT,2009-10-16 11:18,16,26.11,26.12,26.1,26.12,94326 +MSFT,2009-10-16 11:19,16,26.12,26.14,26.11,26.14,214790 +MSFT,2009-10-16 11:20,16,26.14,26.15,26.13,26.14,83091 +MSFT,2009-10-16 11:21,16,26.14,26.14,26.13,26.13,30623 +MSFT,2009-10-16 11:22,16,26.13,26.15,26.13,26.15,86865 +MSFT,2009-10-16 11:23,16,26.15,26.15,26.14,26.15,19852 +MSFT,2009-10-16 11:24,16,26.15,26.16,26.14,26.15,42304 +MSFT,2009-10-16 11:25,16,26.15,26.16,26.13,26.13,117207 +MSFT,2009-10-16 11:26,16,26.13,26.14,26.13,26.14,165401 +MSFT,2009-10-16 11:27,16,26.14,26.14,26.13,26.14,47528 +MSFT,2009-10-16 11:28,16,26.13,26.14,26.13,26.14,8762 +MSFT,2009-10-16 11:29,16,26.13,26.14,26.13,26.14,52102 +MSFT,2009-10-16 11:30,16,26.14,26.15,26.14,26.14,80931 +MSFT,2009-10-16 11:31,16,26.14,26.14,26.13,26.13,23926 +MSFT,2009-10-16 11:32,16,26.13,26.14,26.12,26.12,70101 +MSFT,2009-10-16 11:33,16,26.12,26.12,26.11,26.11,87514 +MSFT,2009-10-16 11:34,16,26.1,26.12,26.1,26.1,99160 +MSFT,2009-10-16 11:35,16,26.1,26.14,26.1,26.1,418374 +MSFT,2009-10-16 11:36,16,26.11,26.11,26.1,26.11,90827 +MSFT,2009-10-16 11:37,16,26.11,26.12,26.1,26.12,45281 +MSFT,2009-10-16 11:38,16,26.12,26.15,26.11,26.15,136162 +MSFT,2009-10-16 11:39,16,26.15,26.15,26.14,26.14,30741 +MSFT,2009-10-16 11:40,16,26.14,26.15,26.1,26.1,153928 +MSFT,2009-10-16 11:41,16,26.11,26.13,26.1,26.12,40194 +MSFT,2009-10-16 11:42,16,26.12,26.13,26.12,26.12,38703 +MSFT,2009-10-16 11:43,16,26.12,26.14,26.12,26.14,49927 +MSFT,2009-10-16 11:44,16,26.14,26.17,26.14,26.16,133300 +MSFT,2009-10-16 11:45,16,26.16,26.18,26.14,26.17,97141 +MSFT,2009-10-16 11:46,16,26.18,26.18,26.17,26.18,20442 +MSFT,2009-10-16 11:47,16,26.18,26.18,26.17,26.17,39730 +MSFT,2009-10-16 11:48,16,26.18,26.19,26.17,26.18,61034 +MSFT,2009-10-16 11:49,16,26.18,26.19,26.18,26.18,44683 +MSFT,2009-10-16 11:50,16,26.19,26.19,26.18,26.18,31251 +MSFT,2009-10-16 11:51,16,26.18,26.19,26.18,26.19,81811 +MSFT,2009-10-16 11:52,16,26.19,26.19,26.17,26.18,135539 +MSFT,2009-10-16 11:53,16,26.18,26.19,26.16,26.17,111083 +MSFT,2009-10-16 11:54,16,26.16,26.19,26.16,26.19,82216 +MSFT,2009-10-16 11:55,16,26.19,26.19,26.17,26.19,180548 +MSFT,2009-10-16 11:56,16,26.19,26.19,26.18,26.19,136552 +MSFT,2009-10-16 11:57,16,26.18,26.19,26.18,26.18,15718 +MSFT,2009-10-16 11:58,16,26.18,26.19,26.18,26.18,57373 +MSFT,2009-10-16 11:59,16,26.19,26.2,26.18,26.19,136026 +MSFT,2009-10-16 12:00,16,26.18,26.2,26.18,26.19,86561 +MSFT,2009-10-16 12:01,16,26.2,26.21,26.2,26.21,176661 +MSFT,2009-10-16 12:02,16,26.21,26.21,26.2,26.21,86520 +MSFT,2009-10-16 12:03,16,26.21,26.22,26.2,26.22,69111 +MSFT,2009-10-16 12:04,16,26.22,26.23,26.21,26.22,130107 +MSFT,2009-10-16 12:05,16,26.23,26.23,26.21,26.22,52840 +MSFT,2009-10-16 12:06,16,26.22,26.22,26.19,26.21,264202 +MSFT,2009-10-16 12:07,16,26.21,26.21,26.2,26.2,28034 +MSFT,2009-10-16 12:08,16,26.2,26.21,26.2,26.21,279651 +MSFT,2009-10-16 12:09,16,26.21,26.22,26.2,26.22,30694 +MSFT,2009-10-16 12:10,16,26.21,26.22,26.21,26.21,31142 +MSFT,2009-10-16 12:11,16,26.21,26.25,26.21,26.24,91630 +MSFT,2009-10-16 12:12,16,26.24,26.26,26.24,26.26,35938 +MSFT,2009-10-16 12:13,16,26.26,26.26,26.25,26.25,25195 +MSFT,2009-10-16 12:14,16,26.26,26.27,26.25,26.25,87951 +MSFT,2009-10-16 12:15,16,26.26,26.26,26.25,26.26,13452 +MSFT,2009-10-16 12:16,16,26.26,26.26,26.25,26.26,46606 +MSFT,2009-10-16 12:17,16,26.26,26.27,26.23,26.23,169828 +MSFT,2009-10-16 12:18,16,26.23,26.24,26.22,26.22,38005 +MSFT,2009-10-16 12:19,16,26.23,26.23,26.22,26.22,30754 +MSFT,2009-10-16 12:20,16,26.22,26.23,26.22,26.22,43746 +MSFT,2009-10-16 12:21,16,26.22,26.23,26.21,26.21,58507 +MSFT,2009-10-16 12:22,16,26.21,26.22,26.21,26.21,45573 +MSFT,2009-10-16 12:23,16,26.22,26.22,26.21,26.21,22075 +MSFT,2009-10-16 12:24,16,26.22,26.22,26.21,26.21,19068 +MSFT,2009-10-16 12:25,16,26.22,26.22,26.19,26.19,62421 +MSFT,2009-10-16 12:26,16,26.2,26.21,26.18,26.18,170836 +MSFT,2009-10-16 12:27,16,26.18,26.19,26.18,26.18,96569 +MSFT,2009-10-16 12:28,16,26.18,26.19,26.18,26.18,87827 +MSFT,2009-10-16 12:29,16,26.18,26.18,26.15,26.15,151431 +MSFT,2009-10-16 12:30,16,26.16,26.17,26.16,26.17,191015 +MSFT,2009-10-16 12:31,16,26.17,26.17,26.16,26.17,28273 +MSFT,2009-10-16 12:32,16,26.17,26.17,26.16,26.16,88899 +MSFT,2009-10-16 12:33,16,26.17,26.17,26.15,26.16,61294 +MSFT,2009-10-16 12:34,16,26.16,26.16,26.15,26.15,41910 +MSFT,2009-10-16 12:35,16,26.16,26.17,26.15,26.17,20400 +MSFT,2009-10-16 12:36,16,26.17,26.17,26.16,26.16,11606 +MSFT,2009-10-16 12:37,16,26.17,26.17,26.16,26.16,19201 +MSFT,2009-10-16 12:38,16,26.17,26.17,26.13,26.14,252779 +MSFT,2009-10-16 12:39,16,26.14,26.15,26.14,26.15,22786 +MSFT,2009-10-16 12:40,16,26.15,26.15,26.14,26.14,12769 +MSFT,2009-10-16 12:41,16,26.15,26.15,26.14,26.15,52500 +MSFT,2009-10-16 12:42,16,26.15,26.15,26.14,26.14,49118 +MSFT,2009-10-16 12:43,16,26.14,26.15,26.13,26.13,60636 +MSFT,2009-10-16 12:44,16,26.13,26.14,26.13,26.14,19775 +MSFT,2009-10-16 12:45,16,26.14,26.14,26.13,26.13,13850 +MSFT,2009-10-16 12:46,16,26.14,26.14,26.12,26.13,48221 +MSFT,2009-10-16 12:47,16,26.13,26.13,26.1,26.12,268918 +MSFT,2009-10-16 12:48,16,26.12,26.13,26.1,26.11,123704 +MSFT,2009-10-16 12:49,16,26.11,26.14,26.11,26.14,85285 +MSFT,2009-10-16 12:50,16,26.14,26.14,26.12,26.12,30440 +MSFT,2009-10-16 12:51,16,26.12,26.13,26.12,26.12,13795 +MSFT,2009-10-16 12:52,16,26.13,26.13,26.12,26.13,16874 +MSFT,2009-10-16 12:53,16,26.13,26.14,26.12,26.13,53278 +MSFT,2009-10-16 12:54,16,26.13,26.15,26.13,26.14,82300 +MSFT,2009-10-16 12:55,16,26.15,26.15,26.13,26.14,103925 +MSFT,2009-10-16 12:56,16,26.13,26.15,26.12,26.13,109755 +MSFT,2009-10-16 12:57,16,26.13,26.16,26.13,26.16,145643 +MSFT,2009-10-16 12:58,16,26.16,26.16,26.15,26.16,16387 +MSFT,2009-10-16 12:59,16,26.16,26.18,26.15,26.17,122861 +MSFT,2009-10-16 13:00,16,26.17,26.18,26.17,26.18,87282 +MSFT,2009-10-16 13:01,16,26.18,26.18,26.17,26.18,26636 +MSFT,2009-10-16 13:02,16,26.18,26.19,26.17,26.18,218251 +MSFT,2009-10-16 13:03,16,26.17,26.19,26.16,26.18,129442 +MSFT,2009-10-16 13:04,16,26.18,26.19,26.18,26.18,123073 +MSFT,2009-10-16 13:05,16,26.19,26.19,26.16,26.17,192587 +MSFT,2009-10-16 13:06,16,26.17,26.18,26.16,26.18,180710 +MSFT,2009-10-16 13:07,16,26.18,26.19,26.17,26.19,194243 +MSFT,2009-10-16 13:08,16,26.19,26.21,26.18,26.21,147875 +MSFT,2009-10-16 13:09,16,26.21,26.23,26.21,26.22,136302 +MSFT,2009-10-16 13:10,16,26.22,26.24,26.22,26.24,48378 +MSFT,2009-10-16 13:11,16,26.24,26.25,26.23,26.25,55489 +MSFT,2009-10-16 13:12,16,26.25,26.26,26.24,26.26,50037 +MSFT,2009-10-16 13:13,16,26.26,26.28,26.25,26.27,104691 +MSFT,2009-10-16 13:14,16,26.28,26.3,26.27,26.29,151754 +MSFT,2009-10-16 13:15,16,26.3,26.31,26.25,26.26,338650 +MSFT,2009-10-16 13:16,16,26.25,26.3,26.25,26.3,165657 +MSFT,2009-10-16 13:17,16,26.3,26.31,26.28,26.28,104618 +MSFT,2009-10-16 13:18,16,26.29,26.31,26.28,26.31,233203 +MSFT,2009-10-16 13:19,16,26.31,26.33,26.3,26.33,111439 +MSFT,2009-10-16 13:20,16,26.33,26.35,26.32,26.34,341853 +MSFT,2009-10-16 13:21,16,26.34,26.37,26.34,26.35,176226 +MSFT,2009-10-16 13:22,16,26.36,26.38,26.35,26.38,141950 +MSFT,2009-10-16 13:23,16,26.38,26.38,26.37,26.37,122294 +MSFT,2009-10-16 13:24,16,26.38,26.38,26.37,26.38,79101 +MSFT,2009-10-16 13:25,16,26.38,26.38,26.36,26.37,48616 +MSFT,2009-10-16 13:26,16,26.36,26.37,26.36,26.36,67090 +MSFT,2009-10-16 13:27,16,26.37,26.38,26.36,26.37,61639 +MSFT,2009-10-16 13:28,16,26.38,26.39,26.36,26.39,104580 +MSFT,2009-10-16 13:29,16,26.39,26.43,26.15,26.42,186759 +MSFT,2009-10-16 13:30,16,26.42,26.43,26.41,26.42,76005 +MSFT,2009-10-16 13:31,16,26.42,26.43,26.41,26.43,129817 +MSFT,2009-10-16 13:32,16,26.43,26.45,26.42,26.44,247959 +MSFT,2009-10-16 13:33,16,26.44,26.45,26.43,26.45,147339 +MSFT,2009-10-16 13:34,16,26.45,26.47,26.45,26.46,120835 +MSFT,2009-10-16 13:35,16,26.46,26.5,26.45,26.5,302273 +MSFT,2009-10-16 13:36,16,26.5,26.52,26.48,26.48,298259 +MSFT,2009-10-16 13:37,16,26.49,26.49,26.48,26.48,17998 +MSFT,2009-10-16 13:38,16,26.49,26.5,26.48,26.5,90159 +MSFT,2009-10-16 13:39,16,26.49,26.51,26.47,26.47,158270 +MSFT,2009-10-16 13:40,16,26.48,26.49,26.45,26.47,308092 +MSFT,2009-10-16 13:41,16,26.48,26.48,26.47,26.47,42550 +MSFT,2009-10-16 13:42,16,26.47,26.48,26.46,26.46,59030 +MSFT,2009-10-16 13:43,16,26.46,26.48,26.46,26.47,51977 +MSFT,2009-10-16 13:44,16,26.48,26.48,26.47,26.47,25184 +MSFT,2009-10-16 13:45,16,26.48,26.48,26.47,26.48,35435 +MSFT,2009-10-16 13:46,16,26.48,26.49,26.47,26.49,77449 +MSFT,2009-10-16 13:47,16,26.49,26.51,26.49,26.51,47879 +MSFT,2009-10-16 13:48,16,26.5,26.55,26.5,26.54,138654 +MSFT,2009-10-16 13:49,16,26.54,26.54,26.52,26.52,57464 +MSFT,2009-10-16 13:50,16,26.52,26.56,26.52,26.54,159559 +MSFT,2009-10-16 13:51,16,26.53,26.54,26.53,26.53,22468 +MSFT,2009-10-16 13:52,16,26.54,26.54,26.51,26.53,61027 +MSFT,2009-10-16 13:53,16,26.53,26.54,26.52,26.52,68935 +MSFT,2009-10-16 13:54,16,26.52,26.52,26.49,26.5,83984 +MSFT,2009-10-16 13:55,16,26.5,26.51,26.5,26.5,21715 +MSFT,2009-10-16 13:56,16,26.51,26.51,26.48,26.48,33384 +MSFT,2009-10-16 13:57,16,26.48,26.48,26.46,26.46,183855 +MSFT,2009-10-16 13:58,16,26.47,26.47,26.45,26.46,82380 +MSFT,2009-10-16 13:59,16,26.46,26.46,26.43,26.44,74805 +MSFT,2009-10-16 14:00,16,26.44,26.45,26.41,26.42,187566 +MSFT,2009-10-16 14:01,16,26.43,26.44,26.42,26.43,37202 +MSFT,2009-10-16 14:02,16,26.43,26.44,26.42,26.42,106202 +MSFT,2009-10-16 14:03,16,26.41,26.42,26.41,26.41,47076 +MSFT,2009-10-16 14:04,16,26.42,26.42,26.4,26.4,36949 +MSFT,2009-10-16 14:05,16,26.4,26.41,26.38,26.4,176640 +MSFT,2009-10-16 14:06,16,26.4,26.42,26.39,26.41,140126 +MSFT,2009-10-16 14:07,16,26.41,26.43,26.39,26.39,80104 +MSFT,2009-10-16 14:08,16,26.4,26.42,26.39,26.4,47316 +MSFT,2009-10-16 14:09,16,26.4,26.41,26.39,26.4,58715 +MSFT,2009-10-16 14:10,16,26.4,26.4,26.38,26.39,84070 +MSFT,2009-10-16 14:11,16,26.39,26.41,26.39,26.4,42974 +MSFT,2009-10-16 14:12,16,26.41,26.42,26.41,26.42,48801 +MSFT,2009-10-16 14:13,16,26.42,26.44,26.41,26.44,99950 +MSFT,2009-10-16 14:14,16,26.44,26.47,26.44,26.47,93002 +MSFT,2009-10-16 14:15,16,26.47,26.47,26.44,26.45,104038 +MSFT,2009-10-16 14:16,16,26.44,26.48,26.44,26.47,160422 +MSFT,2009-10-16 14:17,16,26.48,26.48,26.43,26.43,131910 +MSFT,2009-10-16 14:18,16,26.44,26.47,26.44,26.46,86105 +MSFT,2009-10-16 14:19,16,26.47,26.47,26.46,26.47,118691 +MSFT,2009-10-16 14:20,16,26.47,26.47,26.45,26.45,145415 +MSFT,2009-10-16 14:21,16,26.46,26.46,26.45,26.46,43302 +MSFT,2009-10-16 14:22,16,26.46,26.48,26.45,26.47,99129 +MSFT,2009-10-16 14:23,16,26.48,26.48,26.46,26.46,120642 +MSFT,2009-10-16 14:24,16,26.46,26.51,26.46,26.51,247931 +MSFT,2009-10-16 14:25,16,26.51,26.52,26.48,26.51,187748 +MSFT,2009-10-16 14:26,16,26.52,26.53,26.51,26.52,100733 +MSFT,2009-10-16 14:27,16,26.52,26.52,26.51,26.51,39865 +MSFT,2009-10-16 14:28,16,26.52,26.53,26.52,26.52,23292 +MSFT,2009-10-16 14:29,16,26.53,26.53,26.5,26.5,79345 +MSFT,2009-10-16 14:30,16,26.5,26.51,26.47,26.49,182191 +MSFT,2009-10-16 14:31,16,26.49,26.5,26.48,26.5,25488 +MSFT,2009-10-16 14:32,16,26.5,26.52,26.49,26.5,79253 +MSFT,2009-10-16 14:33,16,26.5,26.51,26.49,26.49,34328 +MSFT,2009-10-16 14:34,16,26.49,26.52,26.49,26.51,65267 +MSFT,2009-10-16 14:35,16,26.52,26.52,26.51,26.52,5791 +MSFT,2009-10-16 14:36,16,26.51,26.52,26.49,26.5,115260 +MSFT,2009-10-16 14:37,16,26.51,26.51,26.5,26.5,12212 +MSFT,2009-10-16 14:38,16,26.51,26.52,26.5,26.51,34860 +MSFT,2009-10-16 14:39,16,26.5,26.51,26.48,26.48,51254 +MSFT,2009-10-16 14:40,16,26.48,26.5,26.47,26.47,140265 +MSFT,2009-10-16 14:41,16,26.47,26.48,26.47,26.47,27870 +MSFT,2009-10-16 14:42,16,26.48,26.49,26.47,26.48,145626 +MSFT,2009-10-16 14:43,16,26.49,26.49,26.48,26.48,20416 +MSFT,2009-10-16 14:44,16,26.49,26.49,26.46,26.46,47771 +MSFT,2009-10-16 14:45,16,26.46,26.47,26.46,26.46,15271 +MSFT,2009-10-16 14:46,16,26.46,26.47,26.44,26.46,86191 +MSFT,2009-10-16 14:47,16,26.45,26.47,26.44,26.46,156054 +MSFT,2009-10-16 14:48,16,26.46,26.46,26.45,26.45,22361 +MSFT,2009-10-16 14:49,16,26.46,26.47,26.45,26.45,51945 +MSFT,2009-10-16 14:50,16,26.46,26.46,26.43,26.43,47124 +MSFT,2009-10-16 14:51,16,26.43,26.44,26.43,26.44,74402 +MSFT,2009-10-16 14:52,16,26.44,26.45,26.43,26.45,46101 +MSFT,2009-10-16 14:53,16,26.45,26.45,26.44,26.44,20781 +MSFT,2009-10-16 14:54,16,26.45,26.45,26.44,26.44,23689 +MSFT,2009-10-16 14:55,16,26.45,26.45,26.44,26.44,13100 +MSFT,2009-10-16 14:56,16,26.45,26.45,26.44,26.44,18870 +MSFT,2009-10-16 14:57,16,26.44,26.45,26.42,26.43,62116 +MSFT,2009-10-16 14:58,16,26.42,26.43,26.41,26.43,72506 +MSFT,2009-10-16 14:59,16,26.42,26.43,26.42,26.43,26439 +MSFT,2009-10-16 15:00,16,26.42,26.44,26.42,26.43,71556 +MSFT,2009-10-16 15:01,16,26.44,26.44,26.43,26.44,28226 +MSFT,2009-10-16 15:02,16,26.44,26.46,26.43,26.46,90407 +MSFT,2009-10-16 15:03,16,26.45,26.48,26.45,26.47,269265 +MSFT,2009-10-16 15:04,16,26.47,26.49,26.46,26.48,52172 +MSFT,2009-10-16 15:05,16,26.49,26.5,26.48,26.49,73040 +MSFT,2009-10-16 15:06,16,26.49,26.5,26.48,26.48,90220 +MSFT,2009-10-16 15:07,16,26.49,26.49,26.48,26.48,38377 +MSFT,2009-10-16 15:08,16,26.49,26.49,26.48,26.48,35617 +MSFT,2009-10-16 15:09,16,26.48,26.49,26.48,26.48,40368 +MSFT,2009-10-16 15:10,16,26.49,26.5,26.48,26.49,94623 +MSFT,2009-10-16 15:11,16,26.49,26.5,26.49,26.49,31532 +MSFT,2009-10-16 15:12,16,26.5,26.52,26.49,26.51,229543 +MSFT,2009-10-16 15:13,16,26.52,26.53,26.5,26.5,199732 +MSFT,2009-10-16 15:14,16,26.51,26.53,26.5,26.51,174947 +MSFT,2009-10-16 15:15,16,26.5,26.52,26.5,26.5,127333 +MSFT,2009-10-16 15:16,16,26.51,26.53,26.5,26.5,181322 +MSFT,2009-10-16 15:17,16,26.51,26.52,26.5,26.5,129602 +MSFT,2009-10-16 15:18,16,26.5,26.51,26.47,26.47,83420 +MSFT,2009-10-16 15:19,16,26.48,26.49,26.47,26.48,43877 +MSFT,2009-10-16 15:20,16,26.49,26.49,26.44,26.45,124733 +MSFT,2009-10-16 15:21,16,26.45,26.47,26.45,26.46,42083 +MSFT,2009-10-16 15:22,16,26.47,26.48,26.46,26.46,61894 +MSFT,2009-10-16 15:23,16,26.47,26.48,26.46,26.47,47772 +MSFT,2009-10-16 15:24,16,26.47,26.49,26.47,26.48,24054 +MSFT,2009-10-16 15:25,16,26.49,26.49,26.48,26.48,13710 +MSFT,2009-10-16 15:26,16,26.49,26.49,26.46,26.47,135575 +MSFT,2009-10-16 15:27,16,26.47,26.48,26.47,26.48,31643 +MSFT,2009-10-16 15:28,16,26.48,26.48,26.47,26.47,30447 +MSFT,2009-10-16 15:29,16,26.48,26.5,26.47,26.5,159201 +MSFT,2009-10-16 15:30,16,26.49,26.5,26.47,26.47,122784 +MSFT,2009-10-16 15:31,16,26.47,26.48,26.47,26.48,51651 +MSFT,2009-10-16 15:32,16,26.47,26.48,26.47,26.48,53614 +MSFT,2009-10-16 15:33,16,26.47,26.48,26.47,26.47,29938 +MSFT,2009-10-16 15:34,16,26.47,26.48,26.47,26.47,89653 +MSFT,2009-10-16 15:35,16,26.47,26.52,26.47,26.51,232045 +MSFT,2009-10-16 15:36,16,26.52,26.52,26.49,26.51,257629 +MSFT,2009-10-16 15:37,16,26.5,26.53,26.5,26.5,195024 +MSFT,2009-10-16 15:38,16,26.5,26.51,26.5,26.5,25988 +MSFT,2009-10-16 15:39,16,26.51,26.51,26.5,26.5,23209 +MSFT,2009-10-16 15:40,16,26.5,26.54,26.5,26.52,240554 +MSFT,2009-10-16 15:41,16,26.53,26.53,26.5,26.5,92413 +MSFT,2009-10-16 15:42,16,26.51,26.51,26.5,26.51,74845 +MSFT,2009-10-16 15:43,16,26.51,26.51,26.49,26.5,202412 +MSFT,2009-10-16 15:44,16,26.49,26.5,26.48,26.48,70590 +MSFT,2009-10-16 15:45,16,26.48,26.49,26.48,26.48,18140 +MSFT,2009-10-16 15:46,16,26.48,26.49,26.48,26.48,66208 +MSFT,2009-10-16 15:47,16,26.48,26.49,26.46,26.47,132578 +MSFT,2009-10-16 15:48,16,26.47,26.48,26.46,26.46,172777 +MSFT,2009-10-16 15:49,16,26.46,26.48,26.44,26.47,279058 +MSFT,2009-10-16 15:50,16,26.48,26.48,26.42,26.42,771706 +MSFT,2009-10-16 15:51,16,26.43,26.45,26.42,26.45,165532 +MSFT,2009-10-16 15:52,16,26.45,26.45,26.42,26.43,239071 +MSFT,2009-10-16 15:53,16,26.43,26.45,26.43,26.43,168756 +MSFT,2009-10-16 15:54,16,26.44,26.44,26.41,26.42,152073 +MSFT,2009-10-16 15:55,16,26.42,26.42,26.41,26.42,106085 +MSFT,2009-10-16 15:56,16,26.42,26.45,26.41,26.44,261874 +MSFT,2009-10-16 15:57,16,26.45,26.45,26.42,26.42,228570 +MSFT,2009-10-16 15:58,16,26.42,26.43,26.42,26.42,262126 +MSFT,2009-10-16 15:59,16,26.43,26.5,26.42,26.49,1200927 +MSFT,2009-10-16 16:00,16,26.49,26.5,26.49,26.5,2987437 +MSFT,2009-10-19 09:30,19,26.49,26.58,26.48,26.5,570271 +MSFT,2009-10-19 09:31,19,26.5,26.53,26.5,26.51,80196 +MSFT,2009-10-19 09:32,19,26.5,26.5,26.4,26.4,164300 +MSFT,2009-10-19 09:33,19,26.4,26.41,26.36,26.36,159845 +MSFT,2009-10-19 09:34,19,26.36,26.37,26.35,26.36,112747 +MSFT,2009-10-19 09:35,19,26.36,26.41,26.35,26.4,121371 +MSFT,2009-10-19 09:36,19,26.41,26.41,26.38,26.39,213374 +MSFT,2009-10-19 09:37,19,26.39,26.39,26.36,26.38,141010 +MSFT,2009-10-19 09:38,19,26.38,26.38,26.36,26.36,208496 +MSFT,2009-10-19 09:39,19,26.36,26.36,26.32,26.33,159271 +MSFT,2009-10-19 09:40,19,26.33,26.39,26.33,26.37,224508 +MSFT,2009-10-19 09:41,19,26.36,26.39,26.36,26.36,92689 +MSFT,2009-10-19 09:42,19,26.36,26.37,26.35,26.35,85623 +MSFT,2009-10-19 09:43,19,26.35,26.36,26.33,26.34,182089 +MSFT,2009-10-19 09:44,19,26.34,26.36,26.34,26.35,102076 +MSFT,2009-10-19 09:45,19,26.35,26.36,26.34,26.35,160881 +MSFT,2009-10-19 09:46,19,26.35,26.36,26.34,26.35,101512 +MSFT,2009-10-19 09:47,19,26.35,26.36,26.34,26.35,87537 +MSFT,2009-10-19 09:48,19,26.35,26.36,26.34,26.34,162840 +MSFT,2009-10-19 09:49,19,26.35,26.37,26.34,26.35,139786 +MSFT,2009-10-19 09:50,19,26.35,26.35,26.33,26.33,67175 +MSFT,2009-10-19 09:51,19,26.33,26.34,26.26,26.26,245745 +MSFT,2009-10-19 09:52,19,26.26,26.28,26.26,26.26,272596 +MSFT,2009-10-19 09:53,19,26.27,26.27,26.26,26.27,42051 +MSFT,2009-10-19 09:54,19,26.27,26.27,26.26,26.27,76949 +MSFT,2009-10-19 09:55,19,26.27,26.27,26.25,26.26,133741 +MSFT,2009-10-19 09:56,19,26.26,26.28,26.26,26.27,81383 +MSFT,2009-10-19 09:57,19,26.27,26.3,26.25,26.26,45707 +MSFT,2009-10-19 09:58,19,26.25,26.27,26.25,26.25,140391 +MSFT,2009-10-19 09:59,19,26.26,26.27,26.25,26.27,154972 +MSFT,2009-10-19 10:00,19,26.27,26.29,26.26,26.28,84284 +MSFT,2009-10-19 10:01,19,26.28,26.29,26.25,26.27,208170 +MSFT,2009-10-19 10:02,19,26.27,26.31,26.26,26.31,138647 +MSFT,2009-10-19 10:03,19,26.31,26.33,26.3,26.33,60279 +MSFT,2009-10-19 10:04,19,26.33,26.33,26.32,26.33,43304 +MSFT,2009-10-19 10:05,19,26.33,26.35,26.32,26.34,89307 +MSFT,2009-10-19 10:06,19,26.33,26.34,26.32,26.34,100913 +MSFT,2009-10-19 10:07,19,26.34,26.35,26.32,26.33,225717 +MSFT,2009-10-19 10:08,19,26.33,26.34,26.31,26.31,53711 +MSFT,2009-10-19 10:09,19,26.31,26.33,26.31,26.31,63518 +MSFT,2009-10-19 10:10,19,26.31,26.32,26.31,26.31,38574 +MSFT,2009-10-19 10:11,19,26.32,26.32,26.31,26.31,16864 +MSFT,2009-10-19 10:12,19,26.32,26.32,26.31,26.32,100785 +MSFT,2009-10-19 10:13,19,26.31,26.32,26.31,26.31,68585 +MSFT,2009-10-19 10:14,19,26.32,26.34,26.31,26.33,95503 +MSFT,2009-10-19 10:15,19,26.33,26.34,26.3,26.3,223349 +MSFT,2009-10-19 10:16,19,26.3,26.31,26.29,26.3,162101 +MSFT,2009-10-19 10:17,19,26.29,26.3,26.29,26.3,37213 +MSFT,2009-10-19 10:18,19,26.29,26.29,26.28,26.28,77922 +MSFT,2009-10-19 10:19,19,26.28,26.29,26.27,26.27,67136 +MSFT,2009-10-19 10:20,19,26.27,26.33,26.27,26.33,225919 +MSFT,2009-10-19 10:21,19,26.33,26.34,26.3,26.31,174334 +MSFT,2009-10-19 10:22,19,26.32,26.37,26.31,26.37,203458 +MSFT,2009-10-19 10:23,19,26.37,26.4,26.36,26.4,104802 +MSFT,2009-10-19 10:24,19,26.4,26.42,26.39,26.42,95285 +MSFT,2009-10-19 10:25,19,26.41,26.42,26.4,26.41,94982 +MSFT,2009-10-19 10:26,19,26.4,26.41,26.4,26.41,47059 +MSFT,2009-10-19 10:27,19,26.4,26.41,26.4,26.41,60957 +MSFT,2009-10-19 10:28,19,26.41,26.43,26.4,26.42,44762 +MSFT,2009-10-19 10:29,19,26.42,26.44,26.42,26.44,188408 +MSFT,2009-10-19 10:30,19,26.44,26.49,26.44,26.47,156704 +MSFT,2009-10-19 10:31,19,26.47,26.48,26.46,26.47,84666 +MSFT,2009-10-19 10:32,19,26.47,26.48,26.46,26.47,99890 +MSFT,2009-10-19 10:33,19,26.47,26.48,26.44,26.44,150880 +MSFT,2009-10-19 10:34,19,26.44,26.45,26.43,26.44,39725 +MSFT,2009-10-19 10:35,19,26.44,26.44,26.43,26.44,17932 +MSFT,2009-10-19 10:36,19,26.43,26.44,26.43,26.44,32060 +MSFT,2009-10-19 10:37,19,26.43,26.44,26.41,26.41,76350 +MSFT,2009-10-19 10:38,19,26.43,26.46,26.42,26.46,114449 +MSFT,2009-10-19 10:39,19,26.46,26.47,26.45,26.47,99531 +MSFT,2009-10-19 10:40,19,26.46,26.48,26.45,26.48,289488 +MSFT,2009-10-19 10:41,19,26.46,26.48,26.45,26.45,86934 +MSFT,2009-10-19 10:42,19,26.46,26.46,26.45,26.45,11554 +MSFT,2009-10-19 10:43,19,26.45,26.47,26.45,26.46,138691 +MSFT,2009-10-19 10:44,19,26.46,26.47,26.46,26.47,55172 +MSFT,2009-10-19 10:45,19,26.46,26.5,26.46,26.5,156864 +MSFT,2009-10-19 10:46,19,26.49,26.5,26.49,26.5,55753 +MSFT,2009-10-19 10:47,19,26.5,26.5,26.49,26.49,22671 +MSFT,2009-10-19 10:48,19,26.49,26.5,26.49,26.5,38988 +MSFT,2009-10-19 10:49,19,26.5,26.5,26.49,26.49,28164 +MSFT,2009-10-19 10:50,19,26.49,26.5,26.49,26.5,186762 +MSFT,2009-10-19 10:51,19,26.5,26.51,26.48,26.49,103710 +MSFT,2009-10-19 10:52,19,26.48,26.49,26.48,26.48,53883 +MSFT,2009-10-19 10:53,19,26.49,26.49,26.48,26.48,42262 +MSFT,2009-10-19 10:54,19,26.48,26.49,26.47,26.49,101144 +MSFT,2009-10-19 10:55,19,26.49,26.49,26.46,26.47,141955 +MSFT,2009-10-19 10:56,19,26.47,26.48,26.44,26.45,133579 +MSFT,2009-10-19 10:57,19,26.45,26.47,26.44,26.47,80079 +MSFT,2009-10-19 10:58,19,26.46,26.48,26.45,26.45,170333 +MSFT,2009-10-19 10:59,19,26.45,26.46,26.43,26.43,116899 +MSFT,2009-10-19 11:00,19,26.43,26.44,26.41,26.42,222299 +MSFT,2009-10-19 11:01,19,26.42,26.43,26.41,26.42,79116 +MSFT,2009-10-19 11:02,19,26.42,26.43,26.41,26.41,41426 +MSFT,2009-10-19 11:03,19,26.41,26.42,26.41,26.41,65840 +MSFT,2009-10-19 11:04,19,26.41,26.42,26.41,26.42,31874 +MSFT,2009-10-19 11:05,19,26.41,26.42,26.41,26.42,18499 +MSFT,2009-10-19 11:06,19,26.42,26.42,26.4,26.41,61907 +MSFT,2009-10-19 11:07,19,26.4,26.41,26.4,26.4,137170 +MSFT,2009-10-19 11:08,19,26.4,26.41,26.4,26.4,32321 +MSFT,2009-10-19 11:09,19,26.4,26.41,26.38,26.38,66411 +MSFT,2009-10-19 11:10,19,26.38,26.39,26.37,26.39,161460 +MSFT,2009-10-19 11:11,19,26.39,26.39,26.38,26.38,107087 +MSFT,2009-10-19 11:12,19,26.39,26.39,26.38,26.39,44940 +MSFT,2009-10-19 11:13,19,26.39,26.39,26.38,26.39,22549 +MSFT,2009-10-19 11:14,19,26.39,26.39,26.37,26.37,92928 +MSFT,2009-10-19 11:15,19,26.38,26.39,26.37,26.39,107059 +MSFT,2009-10-19 11:16,19,26.38,26.4,26.38,26.4,128966 +MSFT,2009-10-19 11:17,19,26.4,26.41,26.39,26.41,113912 +MSFT,2009-10-19 11:18,19,26.42,26.44,26.4,26.43,129575 +MSFT,2009-10-19 11:19,19,26.42,26.43,26.41,26.42,49674 +MSFT,2009-10-19 11:20,19,26.41,26.42,26.41,26.41,24180 +MSFT,2009-10-19 11:21,19,26.41,26.42,26.4,26.4,40857 +MSFT,2009-10-19 11:22,19,26.41,26.42,26.4,26.41,68241 +MSFT,2009-10-19 11:23,19,26.41,26.45,26.41,26.44,79091 +MSFT,2009-10-19 11:24,19,26.45,26.45,26.42,26.43,123655 +MSFT,2009-10-19 11:25,19,26.43,26.45,26.43,26.45,44840 +MSFT,2009-10-19 11:26,19,26.44,26.45,26.44,26.44,18406 +MSFT,2009-10-19 11:27,19,26.45,26.47,26.45,26.47,93429 +MSFT,2009-10-19 11:28,19,26.46,26.48,26.46,26.47,70974 +MSFT,2009-10-19 11:29,19,26.47,26.48,26.47,26.47,53682 +MSFT,2009-10-19 11:30,19,26.47,26.5,26.47,26.5,145217 +MSFT,2009-10-19 11:31,19,26.5,26.52,26.49,26.5,267783 +MSFT,2009-10-19 11:32,19,26.5,26.5,26.49,26.49,49228 +MSFT,2009-10-19 11:33,19,26.49,26.5,26.48,26.48,39950 +MSFT,2009-10-19 11:34,19,26.48,26.49,26.48,26.48,26074 +MSFT,2009-10-19 11:35,19,26.49,26.49,26.48,26.48,44035 +MSFT,2009-10-19 11:36,19,26.48,26.49,26.48,26.48,30201 +MSFT,2009-10-19 11:37,19,26.48,26.49,26.48,26.48,22285 +MSFT,2009-10-19 11:38,19,26.48,26.49,26.47,26.48,66930 +MSFT,2009-10-19 11:39,19,26.48,26.48,26.47,26.47,8822 +MSFT,2009-10-19 11:40,19,26.48,26.49,26.47,26.49,92758 +MSFT,2009-10-19 11:41,19,26.49,26.52,26.49,26.51,113638 +MSFT,2009-10-19 11:42,19,26.51,26.54,26.51,26.54,109694 +MSFT,2009-10-19 11:43,19,26.54,26.55,26.52,26.53,65545 +MSFT,2009-10-19 11:44,19,26.53,26.53,26.52,26.52,12359 +MSFT,2009-10-19 11:45,19,26.53,26.55,26.52,26.54,93406 +MSFT,2009-10-19 11:46,19,26.54,26.55,26.54,26.55,11176 +MSFT,2009-10-19 11:47,19,26.54,26.55,26.54,26.54,13859 +MSFT,2009-10-19 11:48,19,26.55,26.55,26.53,26.53,99947 +MSFT,2009-10-19 11:49,19,26.53,26.54,26.53,26.53,70453 +MSFT,2009-10-19 11:50,19,26.53,26.55,26.52,26.53,120718 +MSFT,2009-10-19 11:51,19,26.53,26.53,26.52,26.52,50567 +MSFT,2009-10-19 11:52,19,26.53,26.53,26.52,26.53,17964 +MSFT,2009-10-19 11:53,19,26.53,26.55,26.52,26.53,140325 +MSFT,2009-10-19 11:54,19,26.53,26.53,26.52,26.52,84471 +MSFT,2009-10-19 11:55,19,26.53,26.53,26.52,26.53,24686 +MSFT,2009-10-19 11:56,19,26.52,26.53,26.52,26.53,29665 +MSFT,2009-10-19 11:57,19,26.53,26.55,26.52,26.54,195619 +MSFT,2009-10-19 11:58,19,26.53,26.55,26.52,26.53,183644 +MSFT,2009-10-19 11:59,19,26.52,26.53,26.5,26.52,126337 +MSFT,2009-10-19 12:00,19,26.52,26.52,26.51,26.51,76556 +MSFT,2009-10-19 12:01,19,26.51,26.52,26.5,26.51,109168 +MSFT,2009-10-19 12:02,19,26.51,26.52,26.5,26.5,75791 +MSFT,2009-10-19 12:03,19,26.51,26.51,26.49,26.49,32861 +MSFT,2009-10-19 12:04,19,26.49,26.49,26.48,26.49,76667 +MSFT,2009-10-19 12:05,19,26.48,26.49,26.48,26.48,109523 +MSFT,2009-10-19 12:06,19,26.49,26.49,26.46,26.48,170177 +MSFT,2009-10-19 12:07,19,26.47,26.49,26.47,26.48,27792 +MSFT,2009-10-19 12:08,19,26.48,26.5,26.48,26.49,65260 +MSFT,2009-10-19 12:09,19,26.49,26.51,26.49,26.49,117293 +MSFT,2009-10-19 12:10,19,26.49,26.49,26.48,26.48,30967 +MSFT,2009-10-19 12:11,19,26.48,26.49,26.47,26.47,47542 +MSFT,2009-10-19 12:12,19,26.47,26.49,26.47,26.48,15093 +MSFT,2009-10-19 12:13,19,26.48,26.48,26.47,26.47,20742 +MSFT,2009-10-19 12:14,19,26.47,26.48,26.47,26.47,13638 +MSFT,2009-10-19 12:15,19,26.48,26.48,26.47,26.48,17787 +MSFT,2009-10-19 12:16,19,26.48,26.49,26.47,26.48,71618 +MSFT,2009-10-19 12:17,19,26.49,26.49,26.48,26.49,14178 +MSFT,2009-10-19 12:18,19,26.48,26.49,26.48,26.48,14511 +MSFT,2009-10-19 12:19,19,26.49,26.49,26.48,26.48,20024 +MSFT,2009-10-19 12:20,19,26.49,26.5,26.48,26.5,64302 +MSFT,2009-10-19 12:21,19,26.49,26.5,26.49,26.5,16785 +MSFT,2009-10-19 12:22,19,26.5,26.5,26.49,26.5,17686 +MSFT,2009-10-19 12:23,19,26.5,26.5,26.49,26.49,24119 +MSFT,2009-10-19 12:24,19,26.5,26.5,26.49,26.5,10760 +MSFT,2009-10-19 12:25,19,26.5,26.5,26.46,26.47,237149 +MSFT,2009-10-19 12:26,19,26.46,26.47,26.46,26.47,180193 +MSFT,2009-10-19 12:27,19,26.47,26.48,26.46,26.46,21756 +MSFT,2009-10-19 12:28,19,26.46,26.47,26.46,26.47,12677 +MSFT,2009-10-19 12:29,19,26.47,26.47,26.43,26.43,170727 +MSFT,2009-10-19 12:30,19,26.43,26.45,26.43,26.44,64890 +MSFT,2009-10-19 12:31,19,26.45,26.45,26.44,26.45,31953 +MSFT,2009-10-19 12:32,19,26.45,26.45,26.44,26.45,80008 +MSFT,2009-10-19 12:33,19,26.44,26.45,26.43,26.43,52802 +MSFT,2009-10-19 12:34,19,26.43,26.44,26.43,26.44,22372 +MSFT,2009-10-19 12:35,19,26.43,26.44,26.43,26.43,29915 +MSFT,2009-10-19 12:36,19,26.43,26.44,26.43,26.43,18181 +MSFT,2009-10-19 12:37,19,26.43,26.44,26.43,26.44,9266 +MSFT,2009-10-19 12:38,19,26.43,26.44,26.39,26.39,307271 +MSFT,2009-10-19 12:39,19,26.4,26.4,26.38,26.38,149865 +MSFT,2009-10-19 12:40,19,26.38,26.39,26.36,26.36,187187 +MSFT,2009-10-19 12:41,19,26.36,26.41,26.36,26.41,264878 +MSFT,2009-10-19 12:42,19,26.41,26.42,26.38,26.38,130306 +MSFT,2009-10-19 12:43,19,26.38,26.4,26.38,26.38,43946 +MSFT,2009-10-19 12:44,19,26.38,26.39,26.38,26.38,10987 +MSFT,2009-10-19 12:45,19,26.38,26.4,26.38,26.39,89160 +MSFT,2009-10-19 12:46,19,26.39,26.39,26.38,26.39,47710 +MSFT,2009-10-19 12:47,19,26.39,26.39,26.38,26.38,19637 +MSFT,2009-10-19 12:48,19,26.38,26.4,26.38,26.4,76019 +MSFT,2009-10-19 12:49,19,26.4,26.41,26.39,26.39,93171 +MSFT,2009-10-19 12:50,19,26.4,26.4,26.38,26.38,36315 +MSFT,2009-10-19 12:51,19,26.38,26.39,26.38,26.39,19101 +MSFT,2009-10-19 12:52,19,26.39,26.39,26.38,26.39,27703 +MSFT,2009-10-19 12:53,19,26.38,26.39,26.38,26.39,32235 +MSFT,2009-10-19 12:54,19,26.38,26.39,26.38,26.38,21789 +MSFT,2009-10-19 12:55,19,26.39,26.39,26.38,26.38,58590 +MSFT,2009-10-19 12:56,19,26.38,26.41,26.36,26.38,505611 +MSFT,2009-10-19 12:57,19,26.39,26.39,26.37,26.38,399398 +MSFT,2009-10-19 12:58,19,26.37,26.4,26.36,26.36,241689 +MSFT,2009-10-19 12:59,19,26.37,26.37,26.36,26.37,32075 +MSFT,2009-10-19 13:00,19,26.36,26.36,26.31,26.33,282977 +MSFT,2009-10-19 13:01,19,26.33,26.35,26.33,26.34,61250 +MSFT,2009-10-19 13:02,19,26.34,26.35,26.34,26.34,83623 +MSFT,2009-10-19 13:03,19,26.34,26.35,26.33,26.34,228554 +MSFT,2009-10-19 13:04,19,26.34,26.34,26.33,26.34,17894 +MSFT,2009-10-19 13:05,19,26.34,26.34,26.33,26.34,115966 +MSFT,2009-10-19 13:06,19,26.34,26.34,26.33,26.33,254187 +MSFT,2009-10-19 13:07,19,26.34,26.34,26.32,26.33,101016 +MSFT,2009-10-19 13:08,19,26.33,26.33,26.32,26.33,40467 +MSFT,2009-10-19 13:09,19,26.33,26.34,26.32,26.34,244583 +MSFT,2009-10-19 13:10,19,26.34,26.35,26.33,26.34,77312 +MSFT,2009-10-19 13:11,19,26.34,26.35,26.33,26.33,112136 +MSFT,2009-10-19 13:12,19,26.34,26.34,26.33,26.33,21277 +MSFT,2009-10-19 13:13,19,26.33,26.35,26.33,26.34,70330 +MSFT,2009-10-19 13:14,19,26.34,26.38,26.33,26.37,232546 +MSFT,2009-10-19 13:15,19,26.37,26.39,26.37,26.38,232763 +MSFT,2009-10-19 13:16,19,26.38,26.38,26.34,26.35,104704 +MSFT,2009-10-19 13:17,19,26.34,26.35,26.33,26.34,83587 +MSFT,2009-10-19 13:18,19,26.33,26.34,26.33,26.33,48220 +MSFT,2009-10-19 13:19,19,26.33,26.34,26.32,26.34,143146 +MSFT,2009-10-19 13:20,19,26.33,26.35,26.33,26.33,196685 +MSFT,2009-10-19 13:21,19,26.33,26.34,26.33,26.33,91522 +MSFT,2009-10-19 13:22,19,26.33,26.34,26.31,26.32,163996 +MSFT,2009-10-19 13:23,19,26.32,26.33,26.28,26.28,255879 +MSFT,2009-10-19 13:24,19,26.29,26.3,26.28,26.29,184744 +MSFT,2009-10-19 13:25,19,26.28,26.29,26.28,26.28,148228 +MSFT,2009-10-19 13:26,19,26.28,26.29,26.28,26.29,53704 +MSFT,2009-10-19 13:27,19,26.28,26.29,26.27,26.28,33325 +MSFT,2009-10-19 13:28,19,26.28,26.31,26.27,26.31,142759 +MSFT,2009-10-19 13:29,19,26.31,26.34,26.31,26.33,352605 +MSFT,2009-10-19 13:30,19,26.32,26.33,26.3,26.31,124625 +MSFT,2009-10-19 13:31,19,26.3,26.31,26.29,26.29,137796 +MSFT,2009-10-19 13:32,19,26.3,26.3,26.29,26.29,14552 +MSFT,2009-10-19 13:33,19,26.3,26.3,26.29,26.3,10112 +MSFT,2009-10-19 13:34,19,26.29,26.3,26.29,26.3,12999 +MSFT,2009-10-19 13:35,19,26.3,26.34,26.29,26.32,328427 +MSFT,2009-10-19 13:36,19,26.32,26.33,26.31,26.33,285443 +MSFT,2009-10-19 13:37,19,26.32,26.37,26.32,26.37,226654 +MSFT,2009-10-19 13:38,19,26.36,26.37,26.35,26.35,96347 +MSFT,2009-10-19 13:39,19,26.36,26.36,26.33,26.33,93740 +MSFT,2009-10-19 13:40,19,26.33,26.36,26.33,26.34,99739 +MSFT,2009-10-19 13:41,19,26.34,26.34,26.33,26.34,49261 +MSFT,2009-10-19 13:42,19,26.34,26.34,26.33,26.34,37118 +MSFT,2009-10-19 13:43,19,26.33,26.34,26.3,26.32,132964 +MSFT,2009-10-19 13:44,19,26.32,26.33,26.31,26.33,43906 +MSFT,2009-10-19 13:45,19,26.33,26.33,26.32,26.32,17417 +MSFT,2009-10-19 13:46,19,26.32,26.33,26.31,26.32,29815 +MSFT,2009-10-19 13:47,19,26.32,26.32,26.31,26.31,31714 +MSFT,2009-10-19 13:48,19,26.31,26.33,26.29,26.3,176467 +MSFT,2009-10-19 13:49,19,26.3,26.3,26.29,26.29,53603 +MSFT,2009-10-19 13:50,19,26.3,26.31,26.29,26.31,128245 +MSFT,2009-10-19 13:51,19,26.3,26.31,26.29,26.3,63726 +MSFT,2009-10-19 13:52,19,26.29,26.3,26.29,26.3,14650 +MSFT,2009-10-19 13:53,19,26.29,26.31,26.29,26.31,147335 +MSFT,2009-10-19 13:54,19,26.31,26.31,26.29,26.31,298306 +MSFT,2009-10-19 13:55,19,26.31,26.31,26.29,26.3,122880 +MSFT,2009-10-19 13:56,19,26.3,26.3,26.28,26.28,73667 +MSFT,2009-10-19 13:57,19,26.28,26.29,26.26,26.26,170701 +MSFT,2009-10-19 13:58,19,26.26,26.31,26.26,26.31,255716 +MSFT,2009-10-19 13:59,19,26.3,26.3,26.29,26.29,15311 +MSFT,2009-10-19 14:00,19,26.29,26.3,26.29,26.29,15110 +MSFT,2009-10-19 14:01,19,26.29,26.3,26.28,26.28,76751 +MSFT,2009-10-19 14:02,19,26.28,26.29,26.28,26.28,14882 +MSFT,2009-10-19 14:03,19,26.29,26.29,26.28,26.28,31967 +MSFT,2009-10-19 14:04,19,26.28,26.29,26.28,26.28,35594 +MSFT,2009-10-19 14:05,19,26.28,26.31,26.28,26.3,121679 +MSFT,2009-10-19 14:06,19,26.31,26.31,26.3,26.3,29897 +MSFT,2009-10-19 14:07,19,26.31,26.31,26.3,26.31,50125 +MSFT,2009-10-19 14:08,19,26.31,26.31,26.3,26.3,64911 +MSFT,2009-10-19 14:09,19,26.31,26.31,26.3,26.3,25505 +MSFT,2009-10-19 14:10,19,26.31,26.31,26.3,26.31,27357 +MSFT,2009-10-19 14:11,19,26.3,26.31,26.3,26.3,39186 +MSFT,2009-10-19 14:12,19,26.3,26.31,26.3,26.3,12115 +MSFT,2009-10-19 14:13,19,26.3,26.31,26.3,26.31,40061 +MSFT,2009-10-19 14:14,19,26.31,26.32,26.3,26.32,79736 +MSFT,2009-10-19 14:15,19,26.31,26.32,26.31,26.32,26349 +MSFT,2009-10-19 14:16,19,26.32,26.32,26.31,26.32,14667 +MSFT,2009-10-19 14:17,19,26.32,26.32,26.31,26.31,118204 +MSFT,2009-10-19 14:18,19,26.32,26.33,26.31,26.31,152386 +MSFT,2009-10-19 14:19,19,26.32,26.32,26.29,26.3,127335 +MSFT,2009-10-19 14:20,19,26.3,26.32,26.29,26.3,143620 +MSFT,2009-10-19 14:21,19,26.29,26.31,26.29,26.29,211040 +MSFT,2009-10-19 14:22,19,26.3,26.31,26.29,26.3,47110 +MSFT,2009-10-19 14:23,19,26.3,26.31,26.29,26.31,84548 +MSFT,2009-10-19 14:24,19,26.3,26.32,26.3,26.31,60157 +MSFT,2009-10-19 14:25,19,26.31,26.32,26.31,26.31,20716 +MSFT,2009-10-19 14:26,19,26.31,26.32,26.31,26.32,11695 +MSFT,2009-10-19 14:27,19,26.32,26.32,26.31,26.31,71990 +MSFT,2009-10-19 14:28,19,26.3,26.31,26.3,26.31,23333 +MSFT,2009-10-19 14:29,19,26.3,26.31,26.3,26.3,15091 +MSFT,2009-10-19 14:30,19,26.31,26.32,26.3,26.32,88025 +MSFT,2009-10-19 14:31,19,26.32,26.32,26.31,26.32,21043 +MSFT,2009-10-19 14:32,19,26.32,26.32,26.3,26.3,216017 +MSFT,2009-10-19 14:33,19,26.3,26.31,26.3,26.3,32016 +MSFT,2009-10-19 14:34,19,26.3,26.32,26.28,26.28,269847 +MSFT,2009-10-19 14:35,19,26.28,26.3,26.28,26.3,71806 +MSFT,2009-10-19 14:36,19,26.3,26.31,26.29,26.3,84827 +MSFT,2009-10-19 14:37,19,26.31,26.32,26.31,26.31,134406 +MSFT,2009-10-19 14:38,19,26.31,26.32,26.31,26.32,22398 +MSFT,2009-10-19 14:39,19,26.31,26.32,26.31,26.32,30679 +MSFT,2009-10-19 14:40,19,26.32,26.32,26.31,26.31,42146 +MSFT,2009-10-19 14:41,19,26.31,26.32,26.31,26.31,38077 +MSFT,2009-10-19 14:42,19,26.31,26.31,26.3,26.3,69285 +MSFT,2009-10-19 14:43,19,26.3,26.31,26.3,26.31,12646 +MSFT,2009-10-19 14:44,19,26.3,26.31,26.3,26.3,52861 +MSFT,2009-10-19 14:45,19,26.3,26.31,26.29,26.29,73902 +MSFT,2009-10-19 14:46,19,26.29,26.3,26.28,26.28,43110 +MSFT,2009-10-19 14:47,19,26.28,26.29,26.28,26.28,34837 +MSFT,2009-10-19 14:48,19,26.28,26.29,26.28,26.28,20715 +MSFT,2009-10-19 14:49,19,26.29,26.29,26.28,26.29,53593 +MSFT,2009-10-19 14:50,19,26.28,26.31,26.28,26.29,140449 +MSFT,2009-10-19 14:51,19,26.29,26.3,26.29,26.3,21661 +MSFT,2009-10-19 14:52,19,26.29,26.3,26.29,26.3,17334 +MSFT,2009-10-19 14:53,19,26.3,26.3,26.29,26.3,25868 +MSFT,2009-10-19 14:54,19,26.3,26.31,26.29,26.3,70893 +MSFT,2009-10-19 14:55,19,26.3,26.32,26.3,26.32,138096 +MSFT,2009-10-19 14:56,19,26.32,26.32,26.31,26.32,34079 +MSFT,2009-10-19 14:57,19,26.32,26.32,26.31,26.31,176987 +MSFT,2009-10-19 14:58,19,26.31,26.32,26.31,26.32,28589 +MSFT,2009-10-19 14:59,19,26.31,26.32,26.29,26.31,216770 +MSFT,2009-10-19 15:00,19,26.3,26.31,26.3,26.31,68837 +MSFT,2009-10-19 15:01,19,26.31,26.31,26.3,26.31,32922 +MSFT,2009-10-19 15:02,19,26.31,26.31,26.3,26.31,68594 +MSFT,2009-10-19 15:03,19,26.31,26.31,26.3,26.31,55064 +MSFT,2009-10-19 15:04,19,26.3,26.31,26.3,26.3,39981 +MSFT,2009-10-19 15:05,19,26.3,26.31,26.3,26.31,40736 +MSFT,2009-10-19 15:06,19,26.3,26.31,26.3,26.3,61526 +MSFT,2009-10-19 15:07,19,26.31,26.31,26.3,26.31,31790 +MSFT,2009-10-19 15:08,19,26.31,26.31,26.3,26.31,62380 +MSFT,2009-10-19 15:09,19,26.31,26.31,26.3,26.31,33048 +MSFT,2009-10-19 15:10,19,26.3,26.31,26.3,26.31,105928 +MSFT,2009-10-19 15:11,19,26.31,26.32,26.3,26.32,208468 +MSFT,2009-10-19 15:12,19,26.31,26.32,26.3,26.3,84791 +MSFT,2009-10-19 15:13,19,26.3,26.31,26.29,26.29,174200 +MSFT,2009-10-19 15:14,19,26.29,26.3,26.29,26.3,66571 +MSFT,2009-10-19 15:15,19,26.3,26.3,26.29,26.29,99382 +MSFT,2009-10-19 15:16,19,26.29,26.3,26.27,26.29,745552 +MSFT,2009-10-19 15:17,19,26.3,26.3,26.26,26.29,418335 +MSFT,2009-10-19 15:18,19,26.29,26.3,26.27,26.28,176915 +MSFT,2009-10-19 15:19,19,26.28,26.3,26.28,26.3,71544 +MSFT,2009-10-19 15:20,19,26.3,26.31,26.29,26.29,275795 +MSFT,2009-10-19 15:21,19,26.3,26.3,26.29,26.29,22071 +MSFT,2009-10-19 15:22,19,26.29,26.3,26.28,26.28,182359 +MSFT,2009-10-19 15:23,19,26.28,26.31,26.28,26.3,247229 +MSFT,2009-10-19 15:24,19,26.29,26.3,26.29,26.3,11743 +MSFT,2009-10-19 15:25,19,26.3,26.3,26.29,26.3,71525 +MSFT,2009-10-19 15:26,19,26.3,26.31,26.29,26.3,161613 +MSFT,2009-10-19 15:27,19,26.3,26.3,26.29,26.3,48851 +MSFT,2009-10-19 15:28,19,26.29,26.3,26.29,26.3,63788 +MSFT,2009-10-19 15:29,19,26.29,26.31,26.29,26.31,133420 +MSFT,2009-10-19 15:30,19,26.3,26.31,26.3,26.3,39976 +MSFT,2009-10-19 15:31,19,26.31,26.32,26.3,26.31,322833 +MSFT,2009-10-19 15:32,19,26.31,26.32,26.3,26.3,55710 +MSFT,2009-10-19 15:33,19,26.31,26.31,26.3,26.31,149708 +MSFT,2009-10-19 15:34,19,26.31,26.31,26.3,26.3,86848 +MSFT,2009-10-19 15:35,19,26.3,26.31,26.3,26.3,89370 +MSFT,2009-10-19 15:36,19,26.31,26.32,26.3,26.31,166298 +MSFT,2009-10-19 15:37,19,26.31,26.31,26.3,26.3,25205 +MSFT,2009-10-19 15:38,19,26.31,26.31,26.3,26.31,117522 +MSFT,2009-10-19 15:39,19,26.3,26.31,26.3,26.31,83328 +MSFT,2009-10-19 15:40,19,26.3,26.31,26.3,26.31,178919 +MSFT,2009-10-19 15:41,19,26.31,26.31,26.3,26.3,109503 +MSFT,2009-10-19 15:42,19,26.31,26.31,26.3,26.31,50434 +MSFT,2009-10-19 15:43,19,26.3,26.31,26.3,26.3,100995 +MSFT,2009-10-19 15:44,19,26.3,26.31,26.3,26.3,209607 +MSFT,2009-10-19 15:45,19,26.3,26.31,26.29,26.29,212126 +MSFT,2009-10-19 15:46,19,26.3,26.32,26.29,26.31,347654 +MSFT,2009-10-19 15:47,19,26.32,26.35,26.31,26.34,342748 +MSFT,2009-10-19 15:48,19,26.35,26.36,26.33,26.36,518721 +MSFT,2009-10-19 15:49,19,26.36,26.36,26.34,26.35,150736 +MSFT,2009-10-19 15:50,19,26.34,26.38,26.34,26.35,463187 +MSFT,2009-10-19 15:51,19,26.36,26.36,26.34,26.34,184400 +MSFT,2009-10-19 15:52,19,26.35,26.36,26.34,26.35,140618 +MSFT,2009-10-19 15:53,19,26.35,26.38,26.35,26.37,224653 +MSFT,2009-10-19 15:54,19,26.38,26.38,26.36,26.37,199619 +MSFT,2009-10-19 15:55,19,26.37,26.38,26.36,26.37,276994 +MSFT,2009-10-19 15:56,19,26.36,26.37,26.36,26.36,141930 +MSFT,2009-10-19 15:57,19,26.36,26.37,26.33,26.35,527660 +MSFT,2009-10-19 15:58,19,26.35,26.36,26.33,26.33,343991 +MSFT,2009-10-19 15:59,19,26.33,26.35,26.3,26.35,743833 +MSFT,2009-10-19 16:00,19,26.35,26.36,26.35,26.36,1504200 +MSFT,2009-10-20 09:30,20,26.42,26.42,26.25,26.26,1331480 +MSFT,2009-10-20 09:31,20,26.27,26.38,26.25,26.3,367649 +MSFT,2009-10-20 09:32,20,26.3,26.3,26.22,26.23,309922 +MSFT,2009-10-20 09:33,20,26.23,26.24,26.09,26.1,497852 +MSFT,2009-10-20 09:34,20,26.1,26.14,26.09,26.13,192396 +MSFT,2009-10-20 09:35,20,26.12,26.14,26.12,26.13,229591 +MSFT,2009-10-20 09:36,20,26.14,26.17,26.13,26.17,284815 +MSFT,2009-10-20 09:37,20,26.17,26.18,26.16,26.16,273362 +MSFT,2009-10-20 09:38,20,26.17,26.17,26.16,26.17,204021 +MSFT,2009-10-20 09:39,20,26.16,26.17,26.14,26.16,335321 +MSFT,2009-10-20 09:40,20,26.15,26.17,26.15,26.16,370265 +MSFT,2009-10-20 09:41,20,26.15,26.16,26.15,26.15,74750 +MSFT,2009-10-20 09:42,20,26.16,26.16,26.12,26.14,291090 +MSFT,2009-10-20 09:43,20,26.14,26.14,26.03,26.04,442609 +MSFT,2009-10-20 09:44,20,26.05,26.08,26.03,26.08,482999 +MSFT,2009-10-20 09:45,20,26.08,26.08,26.06,26.06,209827 +MSFT,2009-10-20 09:46,20,26.06,26.07,26.06,26.06,172520 +MSFT,2009-10-20 09:47,20,26.07,26.07,26.06,26.06,141431 +MSFT,2009-10-20 09:48,20,26.07,26.07,26.06,26.06,158938 +MSFT,2009-10-20 09:49,20,26.07,26.07,26.06,26.06,85003 +MSFT,2009-10-20 09:50,20,26.06,26.07,26.06,26.06,220254 +MSFT,2009-10-20 09:51,20,26.06,26.07,26.06,26.07,39553 +MSFT,2009-10-20 09:52,20,26.07,26.11,26.05,26.11,233230 +MSFT,2009-10-20 09:53,20,26.11,26.12,26.08,26.09,157610 +MSFT,2009-10-20 09:54,20,26.09,26.13,26.08,26.12,128248 +MSFT,2009-10-20 09:55,20,26.12,26.13,26.1,26.1,106195 +MSFT,2009-10-20 09:56,20,26.1,26.12,26.1,26.1,180547 +MSFT,2009-10-20 09:57,20,26.1,26.12,26.09,26.12,179756 +MSFT,2009-10-20 09:58,20,26.11,26.18,26.11,26.16,229717 +MSFT,2009-10-20 09:59,20,26.15,26.2,26.15,26.2,127458 +MSFT,2009-10-20 10:00,20,26.19,26.23,26.19,26.23,101761 +MSFT,2009-10-20 10:01,20,26.23,26.23,26.21,26.22,78787 +MSFT,2009-10-20 10:02,20,26.21,26.22,26.17,26.18,113757 +MSFT,2009-10-20 10:03,20,26.21,26.22,26.19,26.19,79204 +MSFT,2009-10-20 10:04,20,26.19,26.2,26.16,26.19,131075 +MSFT,2009-10-20 10:05,20,26.18,26.2,26.17,26.17,123085 +MSFT,2009-10-20 10:06,20,26.17,26.18,26.13,26.14,141182 +MSFT,2009-10-20 10:07,20,26.15,26.16,26.14,26.15,71929 +MSFT,2009-10-20 10:08,20,26.16,26.19,26.16,26.18,153848 +MSFT,2009-10-20 10:09,20,26.16,26.17,26.12,26.13,143129 +MSFT,2009-10-20 10:10,20,26.12,26.14,26.11,26.12,138035 +MSFT,2009-10-20 10:11,20,26.12,26.15,26.12,26.15,87837 +MSFT,2009-10-20 10:12,20,26.15,26.17,26.14,26.16,49281 +MSFT,2009-10-20 10:13,20,26.16,26.19,26.16,26.17,131915 +MSFT,2009-10-20 10:14,20,26.16,26.19,26.16,26.19,47685 +MSFT,2009-10-20 10:15,20,26.18,26.2,26.18,26.2,84253 +MSFT,2009-10-20 10:16,20,26.2,26.2,26.15,26.16,154245 +MSFT,2009-10-20 10:17,20,26.16,26.17,26.12,26.15,262620 +MSFT,2009-10-20 10:18,20,26.15,26.15,26.1,26.12,248069 +MSFT,2009-10-20 10:19,20,26.13,26.14,26.12,26.13,64469 +MSFT,2009-10-20 10:20,20,26.12,26.14,26.12,26.13,67273 +MSFT,2009-10-20 10:21,20,26.13,26.14,26.12,26.13,91593 +MSFT,2009-10-20 10:22,20,26.13,26.14,26.11,26.13,97715 +MSFT,2009-10-20 10:23,20,26.13,26.14,26.12,26.12,78547 +MSFT,2009-10-20 10:24,20,26.13,26.15,26.12,26.13,126992 +MSFT,2009-10-20 10:25,20,26.13,26.17,26.13,26.17,133616 +MSFT,2009-10-20 10:26,20,26.16,26.17,26.15,26.15,74615 +MSFT,2009-10-20 10:27,20,26.15,26.15,26.14,26.15,45783 +MSFT,2009-10-20 10:28,20,26.15,26.15,26.14,26.14,19094 +MSFT,2009-10-20 10:29,20,26.15,26.15,26.13,26.13,131210 +MSFT,2009-10-20 10:30,20,26.13,26.15,26.13,26.14,508001 +MSFT,2009-10-20 10:31,20,26.14,26.14,26.13,26.13,49787 +MSFT,2009-10-20 10:32,20,26.14,26.14,26.1,26.12,187888 +MSFT,2009-10-20 10:33,20,26.13,26.16,26.12,26.16,165107 +MSFT,2009-10-20 10:34,20,26.16,26.18,26.15,26.17,62873 +MSFT,2009-10-20 10:35,20,26.17,26.2,26.17,26.2,150007 +MSFT,2009-10-20 10:36,20,26.2,26.2,26.19,26.2,145379 +MSFT,2009-10-20 10:37,20,26.19,26.2,26.19,26.19,19696 +MSFT,2009-10-20 10:38,20,26.2,26.2,26.19,26.19,20691 +MSFT,2009-10-20 10:39,20,26.19,26.21,26.19,26.21,119572 +MSFT,2009-10-20 10:40,20,26.2,26.22,26.2,26.22,70686 +MSFT,2009-10-20 10:41,20,26.21,26.22,26.17,26.17,123254 +MSFT,2009-10-20 10:42,20,26.17,26.18,26.17,26.18,11598 +MSFT,2009-10-20 10:43,20,26.17,26.18,26.17,26.17,39072 +MSFT,2009-10-20 10:44,20,26.17,26.18,26.17,26.17,72124 +MSFT,2009-10-20 10:45,20,26.18,26.19,26.18,26.19,20047 +MSFT,2009-10-20 10:46,20,26.19,26.19,26.18,26.18,41739 +MSFT,2009-10-20 10:47,20,26.18,26.2,26.18,26.2,91501 +MSFT,2009-10-20 10:48,20,26.19,26.2,26.18,26.18,31804 +MSFT,2009-10-20 10:49,20,26.19,26.19,26.16,26.17,67326 +MSFT,2009-10-20 10:50,20,26.17,26.18,26.17,26.18,16656 +MSFT,2009-10-20 10:51,20,26.17,26.18,26.17,26.17,9618 +MSFT,2009-10-20 10:52,20,26.17,26.18,26.17,26.17,7432 +MSFT,2009-10-20 10:53,20,26.17,26.18,26.17,26.18,14547 +MSFT,2009-10-20 10:54,20,26.18,26.19,26.18,26.19,44365 +MSFT,2009-10-20 10:55,20,26.19,26.21,26.19,26.2,50041 +MSFT,2009-10-20 10:56,20,26.21,26.22,26.2,26.22,41405 +MSFT,2009-10-20 10:57,20,26.21,26.23,26.21,26.23,47229 +MSFT,2009-10-20 10:58,20,26.23,26.23,26.22,26.23,28457 +MSFT,2009-10-20 10:59,20,26.23,26.23,26.22,26.22,76133 +MSFT,2009-10-20 11:00,20,26.23,26.23,26.2,26.2,138198 +MSFT,2009-10-20 11:01,20,26.2,26.21,26.15,26.16,212878 +MSFT,2009-10-20 11:02,20,26.16,26.17,26.14,26.16,127754 +MSFT,2009-10-20 11:03,20,26.16,26.18,26.16,26.18,29372 +MSFT,2009-10-20 11:04,20,26.17,26.17,26.15,26.15,59970 +MSFT,2009-10-20 11:05,20,26.15,26.17,26.15,26.15,212413 +MSFT,2009-10-20 11:06,20,26.15,26.16,26.12,26.12,119911 +MSFT,2009-10-20 11:07,20,26.12,26.14,26.11,26.13,117493 +MSFT,2009-10-20 11:08,20,26.13,26.14,26.13,26.13,20130 +MSFT,2009-10-20 11:09,20,26.13,26.14,26.12,26.12,70692 +MSFT,2009-10-20 11:10,20,26.12,26.13,26.12,26.12,38869 +MSFT,2009-10-20 11:11,20,26.12,26.13,26.1,26.11,277022 +MSFT,2009-10-20 11:12,20,26.11,26.12,26.08,26.1,392229 +MSFT,2009-10-20 11:13,20,26.1,26.11,26.09,26.1,55653 +MSFT,2009-10-20 11:14,20,26.1,26.11,26.1,26.11,37434 +MSFT,2009-10-20 11:15,20,26.1,26.12,26.1,26.11,41814 +MSFT,2009-10-20 11:16,20,26.12,26.12,26.11,26.11,132396 +MSFT,2009-10-20 11:17,20,26.11,26.13,26.11,26.13,53151 +MSFT,2009-10-20 11:18,20,26.13,26.13,26.11,26.12,101542 +MSFT,2009-10-20 11:19,20,26.12,26.13,26.11,26.11,112932 +MSFT,2009-10-20 11:20,20,26.12,26.12,26.1,26.1,119129 +MSFT,2009-10-20 11:21,20,26.1,26.13,26.1,26.12,144729 +MSFT,2009-10-20 11:22,20,26.12,26.12,26.1,26.1,15944 +MSFT,2009-10-20 11:23,20,26.11,26.12,26.1,26.11,43269 +MSFT,2009-10-20 11:24,20,26.11,26.12,26.1,26.1,36837 +MSFT,2009-10-20 11:25,20,26.1,26.11,26.08,26.08,186406 +MSFT,2009-10-20 11:26,20,26.08,26.09,26.08,26.08,127875 +MSFT,2009-10-20 11:27,20,26.08,26.09,26.06,26.06,208918 +MSFT,2009-10-20 11:28,20,26.07,26.07,26.05,26.05,63776 +MSFT,2009-10-20 11:29,20,26.06,26.06,26.05,26.06,149675 +MSFT,2009-10-20 11:30,20,26.07,26.1,26.06,26.09,193168 +MSFT,2009-10-20 11:31,20,26.09,26.09,26.07,26.08,60600 +MSFT,2009-10-20 11:32,20,26.08,26.08,26.03,26.04,346480 +MSFT,2009-10-20 11:33,20,26.04,26.07,26.04,26.04,99660 +MSFT,2009-10-20 11:34,20,26.04,26.05,26.03,26.04,57867 +MSFT,2009-10-20 11:35,20,26.03,26.04,26.02,26.02,137684 +MSFT,2009-10-20 11:36,20,26.03,26.03,26,26,388662 +MSFT,2009-10-20 11:37,20,26.01,26.03,25.98,25.98,330197 +MSFT,2009-10-20 11:38,20,25.98,26.01,25.97,25.97,232585 +MSFT,2009-10-20 11:39,20,25.97,26,25.94,25.99,466156 +MSFT,2009-10-20 11:40,20,26,26.03,26,26.01,282186 +MSFT,2009-10-20 11:41,20,26.02,26.04,26.01,26.03,233226 +MSFT,2009-10-20 11:42,20,26.03,26.04,26,26,247209 +MSFT,2009-10-20 11:43,20,26,26.02,26,26.02,48895 +MSFT,2009-10-20 11:44,20,26.01,26.03,26,26.02,224075 +MSFT,2009-10-20 11:45,20,26.01,26.03,25.97,25.97,226343 +MSFT,2009-10-20 11:46,20,25.97,26,25.96,26,123523 +MSFT,2009-10-20 11:47,20,25.99,26.02,25.99,26.01,53220 +MSFT,2009-10-20 11:48,20,26.02,26.02,26,26.01,115336 +MSFT,2009-10-20 11:49,20,26.01,26.03,26,26.02,120123 +MSFT,2009-10-20 11:50,20,26.02,26.05,26.02,26.05,79598 +MSFT,2009-10-20 11:51,20,26.05,26.05,25.99,26.01,219613 +MSFT,2009-10-20 11:52,20,26.01,26.02,26,26.02,50346 +MSFT,2009-10-20 11:53,20,26.01,26.04,26.01,26.03,39650 +MSFT,2009-10-20 11:54,20,26.03,26.04,26.02,26.02,52892 +MSFT,2009-10-20 11:55,20,26.03,26.03,26.01,26.01,65005 +MSFT,2009-10-20 11:56,20,26.01,26.03,26.01,26.02,92048 +MSFT,2009-10-20 11:57,20,26.01,26.03,26.01,26.01,77881 +MSFT,2009-10-20 11:58,20,26.01,26.02,26.01,26.02,45547 +MSFT,2009-10-20 11:59,20,26.03,26.03,26,26.01,136478 +MSFT,2009-10-20 12:00,20,26.01,26.02,26,26.01,59962 +MSFT,2009-10-20 12:01,20,26.01,26.02,25.99,25.99,74380 +MSFT,2009-10-20 12:02,20,26,26.01,25.99,26,174801 +MSFT,2009-10-20 12:03,20,26,26.01,25.99,26,28896 +MSFT,2009-10-20 12:04,20,26,26.01,25.97,25.99,287780 +MSFT,2009-10-20 12:05,20,26,26.01,25.98,25.98,128890 +MSFT,2009-10-20 12:06,20,25.99,25.99,25.95,25.97,105718 +MSFT,2009-10-20 12:07,20,25.97,25.98,25.97,25.97,46203 +MSFT,2009-10-20 12:08,20,25.98,26.01,25.97,26.01,110425 +MSFT,2009-10-20 12:09,20,26.01,26.05,26.01,26.05,146191 +MSFT,2009-10-20 12:10,20,26.05,26.05,26.01,26.01,85991 +MSFT,2009-10-20 12:11,20,26.01,26.02,26.01,26.02,12135 +MSFT,2009-10-20 12:12,20,26.02,26.02,26.01,26.02,9231 +MSFT,2009-10-20 12:13,20,26.01,26.06,26.01,26.06,99450 +MSFT,2009-10-20 12:14,20,26.05,26.08,26.05,26.08,117891 +MSFT,2009-10-20 12:15,20,26.07,26.08,26.06,26.07,130621 +MSFT,2009-10-20 12:16,20,26.06,26.08,26.06,26.07,75899 +MSFT,2009-10-20 12:17,20,26.06,26.08,26.06,26.07,88761 +MSFT,2009-10-20 12:18,20,26.08,26.08,26.05,26.05,62625 +MSFT,2009-10-20 12:19,20,26.05,26.06,26.05,26.05,94354 +MSFT,2009-10-20 12:20,20,26.05,26.06,26.05,26.05,50793 +MSFT,2009-10-20 12:21,20,26.05,26.08,26.05,26.07,53260 +MSFT,2009-10-20 12:22,20,26.08,26.08,26.06,26.07,48502 +MSFT,2009-10-20 12:23,20,26.07,26.09,26.06,26.08,67554 +MSFT,2009-10-20 12:24,20,26.08,26.09,26.08,26.08,10385 +MSFT,2009-10-20 12:25,20,26.09,26.09,26.08,26.08,70929 +MSFT,2009-10-20 12:26,20,26.08,26.09,26.07,26.07,37482 +MSFT,2009-10-20 12:27,20,26.07,26.08,26.05,26.06,67405 +MSFT,2009-10-20 12:28,20,26.07,26.07,26.06,26.07,40023 +MSFT,2009-10-20 12:29,20,26.06,26.07,26.06,26.07,12727 +MSFT,2009-10-20 12:30,20,26.07,26.08,26.06,26.06,63833 +MSFT,2009-10-20 12:31,20,26.06,26.06,26.03,26.05,82300 +MSFT,2009-10-20 12:32,20,26.05,26.06,26.01,26.04,114339 +MSFT,2009-10-20 12:33,20,26.03,26.04,26.02,26.02,34847 +MSFT,2009-10-20 12:34,20,26.02,26.04,26.01,26.03,50485 +MSFT,2009-10-20 12:35,20,26.04,26.05,26.03,26.04,22518 +MSFT,2009-10-20 12:36,20,26.05,26.06,26.02,26.02,76642 +MSFT,2009-10-20 12:37,20,26.02,26.03,25.99,26,136855 +MSFT,2009-10-20 12:38,20,25.99,26,25.99,25.99,25025 +MSFT,2009-10-20 12:39,20,25.99,26,25.99,25.99,11830 +MSFT,2009-10-20 12:40,20,26,26.02,25.99,26.01,59567 +MSFT,2009-10-20 12:41,20,26.01,26.04,26.01,26.03,43333 +MSFT,2009-10-20 12:42,20,26.03,26.04,26,26,99576 +MSFT,2009-10-20 12:43,20,26,26.02,26,26.01,35298 +MSFT,2009-10-20 12:44,20,26.01,26.02,25.99,26.01,167146 +MSFT,2009-10-20 12:45,20,26.02,26.03,26.01,26.01,53917 +MSFT,2009-10-20 12:46,20,26.02,26.03,26.01,26.01,182511 +MSFT,2009-10-20 12:47,20,26.02,26.02,26.01,26.01,18606 +MSFT,2009-10-20 12:48,20,26.01,26.01,25.96,25.99,207447 +MSFT,2009-10-20 12:49,20,25.98,26,25.98,25.99,202798 +MSFT,2009-10-20 12:50,20,25.99,26.01,25.99,26,226974 +MSFT,2009-10-20 12:51,20,26,26.03,25.98,26.03,206597 +MSFT,2009-10-20 12:52,20,26.03,26.04,26.02,26.03,218202 +MSFT,2009-10-20 12:53,20,26.03,26.04,26.02,26.03,58631 +MSFT,2009-10-20 12:54,20,26.03,26.04,26.01,26.02,62464 +MSFT,2009-10-20 12:55,20,26.02,26.04,26.02,26.03,30459 +MSFT,2009-10-20 12:56,20,26.03,26.05,26.03,26.04,43285 +MSFT,2009-10-20 12:57,20,26.04,26.06,26.04,26.06,52988 +MSFT,2009-10-20 12:58,20,26.05,26.05,26.03,26.05,123519 +MSFT,2009-10-20 12:59,20,26.04,26.05,26.04,26.04,15296 +MSFT,2009-10-20 13:00,20,26.05,26.05,26.04,26.05,7641 +MSFT,2009-10-20 13:01,20,26.04,26.06,26.04,26.04,81911 +MSFT,2009-10-20 13:02,20,26.04,26.06,26.04,26.05,64261 +MSFT,2009-10-20 13:03,20,26.04,26.05,26.03,26.04,61391 +MSFT,2009-10-20 13:04,20,26.04,26.05,26.04,26.04,42940 +MSFT,2009-10-20 13:05,20,26.05,26.05,26.04,26.05,65675 +MSFT,2009-10-20 13:06,20,26.04,26.05,26.04,26.04,20133 +MSFT,2009-10-20 13:07,20,26.05,26.06,26.04,26.06,32004 +MSFT,2009-10-20 13:08,20,26.06,26.07,26.03,26.04,104305 +MSFT,2009-10-20 13:09,20,26.05,26.05,26.04,26.04,3485 +MSFT,2009-10-20 13:10,20,26.04,26.05,26.04,26.05,16581 +MSFT,2009-10-20 13:11,20,26.04,26.05,26.04,26.04,5160 +MSFT,2009-10-20 13:12,20,26.05,26.05,26.04,26.04,800 +MSFT,2009-10-20 13:13,20,26.04,26.05,26.04,26.05,18579 +MSFT,2009-10-20 13:14,20,26.05,26.07,26.04,26.06,177803 +MSFT,2009-10-20 13:15,20,26.06,26.08,26.05,26.07,60809 +MSFT,2009-10-20 13:16,20,26.08,26.09,26.07,26.07,80838 +MSFT,2009-10-20 13:17,20,26.07,26.08,26.07,26.08,12251 +MSFT,2009-10-20 13:18,20,26.08,26.08,26.06,26.06,80013 +MSFT,2009-10-20 13:19,20,26.06,26.07,26.06,26.06,37273 +MSFT,2009-10-20 13:20,20,26.07,26.08,26.07,26.07,120066 +MSFT,2009-10-20 13:21,20,26.07,26.08,26.07,26.07,12921 +MSFT,2009-10-20 13:22,20,26.07,26.08,26.07,26.07,7623 +MSFT,2009-10-20 13:23,20,26.07,26.08,26.07,26.07,36459 +MSFT,2009-10-20 13:24,20,26.08,26.08,26.07,26.08,19703 +MSFT,2009-10-20 13:25,20,26.08,26.08,26.07,26.08,135775 +MSFT,2009-10-20 13:26,20,26.07,26.09,26.05,26.06,250657 +MSFT,2009-10-20 13:27,20,26.06,26.07,26.06,26.06,65820 +MSFT,2009-10-20 13:28,20,26.06,26.09,26.06,26.09,37405 +MSFT,2009-10-20 13:29,20,26.08,26.09,26.08,26.08,4738 +MSFT,2009-10-20 13:30,20,26.08,26.09,26.08,26.08,28257 +MSFT,2009-10-20 13:31,20,26.09,26.09,26.08,26.09,12699 +MSFT,2009-10-20 13:32,20,26.09,26.1,26.08,26.08,102891 +MSFT,2009-10-20 13:33,20,26.08,26.09,26.08,26.09,8733 +MSFT,2009-10-20 13:34,20,26.08,26.1,26.08,26.1,65304 +MSFT,2009-10-20 13:35,20,26.09,26.1,26.09,26.1,53408 +MSFT,2009-10-20 13:36,20,26.1,26.1,26.09,26.09,8945 +MSFT,2009-10-20 13:37,20,26.1,26.1,26.09,26.09,316250 +MSFT,2009-10-20 13:38,20,26.1,26.1,26.08,26.08,127901 +MSFT,2009-10-20 13:39,20,26.08,26.09,26.07,26.08,66715 +MSFT,2009-10-20 13:40,20,26.07,26.08,26.07,26.08,24960 +MSFT,2009-10-20 13:41,20,26.07,26.08,26.07,26.07,14191 +MSFT,2009-10-20 13:42,20,26.07,26.08,26.07,26.07,59720 +MSFT,2009-10-20 13:43,20,26.07,26.08,26.07,26.07,7855 +MSFT,2009-10-20 13:44,20,26.08,26.11,26.08,26.1,115208 +MSFT,2009-10-20 13:45,20,26.1,26.13,26.1,26.12,57314 +MSFT,2009-10-20 13:46,20,26.12,26.13,26.11,26.11,96954 +MSFT,2009-10-20 13:47,20,26.11,26.12,26.11,26.11,5927 +MSFT,2009-10-20 13:48,20,26.11,26.12,26.1,26.11,37777 +MSFT,2009-10-20 13:49,20,26.1,26.12,26.1,26.11,99855 +MSFT,2009-10-20 13:50,20,26.11,26.12,26.1,26.1,64230 +MSFT,2009-10-20 13:51,20,26.1,26.13,26.1,26.13,135627 +MSFT,2009-10-20 13:52,20,26.13,26.14,26.12,26.13,78024 +MSFT,2009-10-20 13:53,20,26.13,26.14,26.12,26.14,413854 +MSFT,2009-10-20 13:54,20,26.13,26.14,26.13,26.13,22238 +MSFT,2009-10-20 13:55,20,26.13,26.15,26.13,26.15,178348 +MSFT,2009-10-20 13:56,20,26.15,26.15,26.14,26.14,24429 +MSFT,2009-10-20 13:57,20,26.14,26.16,26.13,26.16,285267 +MSFT,2009-10-20 13:58,20,26.15,26.17,26.13,26.14,162795 +MSFT,2009-10-20 13:59,20,26.13,26.15,26.13,26.14,96346 +MSFT,2009-10-20 14:00,20,26.14,26.16,26.14,26.16,145375 +MSFT,2009-10-20 14:01,20,26.16,26.17,26.14,26.16,225160 +MSFT,2009-10-20 14:02,20,26.16,26.16,26.15,26.16,21982 +MSFT,2009-10-20 14:03,20,26.15,26.16,26.14,26.14,110957 +MSFT,2009-10-20 14:04,20,26.15,26.15,26.13,26.14,40622 +MSFT,2009-10-20 14:05,20,26.13,26.14,26.13,26.14,17231 +MSFT,2009-10-20 14:06,20,26.13,26.17,26.13,26.16,139948 +MSFT,2009-10-20 14:07,20,26.16,26.17,26.16,26.16,28306 +MSFT,2009-10-20 14:08,20,26.16,26.17,26.13,26.13,119496 +MSFT,2009-10-20 14:09,20,26.13,26.14,26.13,26.14,14043 +MSFT,2009-10-20 14:10,20,26.13,26.15,26.13,26.15,53230 +MSFT,2009-10-20 14:11,20,26.14,26.15,26.14,26.15,42684 +MSFT,2009-10-20 14:12,20,26.16,26.16,26.15,26.16,13281 +MSFT,2009-10-20 14:13,20,26.16,26.16,26.15,26.16,49162 +MSFT,2009-10-20 14:14,20,26.15,26.17,26.15,26.16,92300 +MSFT,2009-10-20 14:15,20,26.17,26.2,26.16,26.19,132464 +MSFT,2009-10-20 14:16,20,26.2,26.2,26.19,26.2,62895 +MSFT,2009-10-20 14:17,20,26.19,26.22,26.19,26.22,169013 +MSFT,2009-10-20 14:18,20,26.22,26.22,26.21,26.21,28554 +MSFT,2009-10-20 14:19,20,26.22,26.23,26.21,26.23,110740 +MSFT,2009-10-20 14:20,20,26.23,26.23,26.21,26.22,110203 +MSFT,2009-10-20 14:21,20,26.22,26.22,26.19,26.2,119181 +MSFT,2009-10-20 14:22,20,26.2,26.21,26.19,26.2,64629 +MSFT,2009-10-20 14:23,20,26.2,26.22,26.2,26.22,110642 +MSFT,2009-10-20 14:24,20,26.22,26.22,26.19,26.19,252186 +MSFT,2009-10-20 14:25,20,26.19,26.2,26.17,26.17,69242 +MSFT,2009-10-20 14:26,20,26.17,26.21,26.17,26.2,231142 +MSFT,2009-10-20 14:27,20,26.2,26.21,26.2,26.2,10177 +MSFT,2009-10-20 14:28,20,26.2,26.21,26.2,26.21,15739 +MSFT,2009-10-20 14:29,20,26.21,26.23,26.19,26.2,317546 +MSFT,2009-10-20 14:30,20,26.2,26.2,26.17,26.18,127533 +MSFT,2009-10-20 14:31,20,26.19,26.19,26.17,26.18,18207 +MSFT,2009-10-20 14:32,20,26.18,26.18,26.17,26.18,19300 +MSFT,2009-10-20 14:33,20,26.18,26.21,26.17,26.2,88911 +MSFT,2009-10-20 14:34,20,26.2,26.23,26.2,26.23,214560 +MSFT,2009-10-20 14:35,20,26.23,26.25,26.21,26.21,278753 +MSFT,2009-10-20 14:36,20,26.22,26.22,26.21,26.21,36176 +MSFT,2009-10-20 14:37,20,26.22,26.22,26.2,26.21,108887 +MSFT,2009-10-20 14:38,20,26.21,26.21,26.2,26.21,10900 +MSFT,2009-10-20 14:39,20,26.2,26.23,26.2,26.21,170359 +MSFT,2009-10-20 14:40,20,26.22,26.22,26.18,26.19,87717 +MSFT,2009-10-20 14:41,20,26.19,26.19,26.18,26.18,45973 +MSFT,2009-10-20 14:42,20,26.19,26.19,26.18,26.19,13941 +MSFT,2009-10-20 14:43,20,26.19,26.21,26.18,26.2,147726 +MSFT,2009-10-20 14:44,20,26.2,26.22,26.2,26.21,144914 +MSFT,2009-10-20 14:45,20,26.22,26.22,26.21,26.22,397477 +MSFT,2009-10-20 14:46,20,26.22,26.24,26.21,26.23,105120 +MSFT,2009-10-20 14:47,20,26.23,26.24,26.22,26.23,74964 +MSFT,2009-10-20 14:48,20,26.24,26.24,26.23,26.23,59581 +MSFT,2009-10-20 14:49,20,26.24,26.24,26.23,26.23,31704 +MSFT,2009-10-20 14:50,20,26.23,26.25,26.23,26.25,59256 +MSFT,2009-10-20 14:51,20,26.25,26.26,26.24,26.26,214827 +MSFT,2009-10-20 14:52,20,26.25,26.26,26.25,26.25,17049 +MSFT,2009-10-20 14:53,20,26.26,26.26,26.25,26.26,198721 +MSFT,2009-10-20 14:54,20,26.26,26.26,26.25,26.25,27621 +MSFT,2009-10-20 14:55,20,26.26,26.26,26.24,26.25,61105 +MSFT,2009-10-20 14:56,20,26.24,26.26,26.24,26.25,73234 +MSFT,2009-10-20 14:57,20,26.26,26.28,26.25,26.27,54821 +MSFT,2009-10-20 14:58,20,26.27,26.28,26.25,26.26,153450 +MSFT,2009-10-20 14:59,20,26.26,26.28,26.25,26.28,69390 +MSFT,2009-10-20 15:00,20,26.27,26.29,26.27,26.28,158907 +MSFT,2009-10-20 15:01,20,26.28,26.31,26.28,26.31,168459 +MSFT,2009-10-20 15:02,20,26.3,26.31,26.3,26.31,108226 +MSFT,2009-10-20 15:03,20,26.3,26.32,26.3,26.31,650404 +MSFT,2009-10-20 15:04,20,26.32,26.32,26.31,26.32,268311 +MSFT,2009-10-20 15:05,20,26.31,26.32,26.29,26.32,225443 +MSFT,2009-10-20 15:06,20,26.32,26.33,26.31,26.32,161654 +MSFT,2009-10-20 15:07,20,26.32,26.33,26.29,26.3,342648 +MSFT,2009-10-20 15:08,20,26.29,26.3,26.24,26.25,216794 +MSFT,2009-10-20 15:09,20,26.25,26.27,26.23,26.23,111396 +MSFT,2009-10-20 15:10,20,26.23,26.24,26.21,26.24,178038 +MSFT,2009-10-20 15:11,20,26.24,26.27,26.23,26.26,214722 +MSFT,2009-10-20 15:12,20,26.26,26.26,26.24,26.25,83875 +MSFT,2009-10-20 15:13,20,26.25,26.26,26.24,26.26,51280 +MSFT,2009-10-20 15:14,20,26.26,26.27,26.26,26.27,52863 +MSFT,2009-10-20 15:15,20,26.27,26.28,26.26,26.27,64814 +MSFT,2009-10-20 15:16,20,26.27,26.3,26.27,26.27,138944 +MSFT,2009-10-20 15:17,20,26.27,26.29,26.26,26.28,103659 +MSFT,2009-10-20 15:18,20,26.29,26.3,26.28,26.3,74774 +MSFT,2009-10-20 15:19,20,26.3,26.3,26.29,26.29,38964 +MSFT,2009-10-20 15:20,20,26.29,26.3,26.29,26.3,14968 +MSFT,2009-10-20 15:21,20,26.29,26.3,26.29,26.3,36915 +MSFT,2009-10-20 15:22,20,26.29,26.31,26.29,26.29,99930 +MSFT,2009-10-20 15:23,20,26.29,26.3,26.29,26.3,21873 +MSFT,2009-10-20 15:24,20,26.29,26.3,26.26,26.26,130067 +MSFT,2009-10-20 15:25,20,26.26,26.28,26.26,26.27,152180 +MSFT,2009-10-20 15:26,20,26.28,26.29,26.26,26.27,116133 +MSFT,2009-10-20 15:27,20,26.26,26.27,26.25,26.25,62479 +MSFT,2009-10-20 15:28,20,26.25,26.26,26.25,26.26,52241 +MSFT,2009-10-20 15:29,20,26.25,26.31,26.25,26.31,230268 +MSFT,2009-10-20 15:30,20,26.31,26.33,26.3,26.32,286816 +MSFT,2009-10-20 15:31,20,26.31,26.38,26.31,26.38,646987 +MSFT,2009-10-20 15:32,20,26.37,26.39,26.34,26.36,547781 +MSFT,2009-10-20 15:33,20,26.37,26.37,26.34,26.36,89781 +MSFT,2009-10-20 15:34,20,26.35,26.38,26.35,26.38,93608 +MSFT,2009-10-20 15:35,20,26.37,26.39,26.33,26.34,458646 +MSFT,2009-10-20 15:36,20,26.33,26.34,26.33,26.34,80148 +MSFT,2009-10-20 15:37,20,26.34,26.39,26.33,26.38,334717 +MSFT,2009-10-20 15:38,20,26.39,26.41,26.38,26.4,414663 +MSFT,2009-10-20 15:39,20,26.4,26.41,26.39,26.41,166920 +MSFT,2009-10-20 15:40,20,26.4,26.41,26.39,26.4,148392 +MSFT,2009-10-20 15:41,20,26.4,26.41,26.39,26.41,113731 +MSFT,2009-10-20 15:42,20,26.4,26.45,26.4,26.45,348309 +MSFT,2009-10-20 15:43,20,26.44,26.45,26.4,26.4,412290 +MSFT,2009-10-20 15:44,20,26.41,26.41,26.4,26.41,88596 +MSFT,2009-10-20 15:45,20,26.41,26.41,26.39,26.39,115092 +MSFT,2009-10-20 15:46,20,26.39,26.4,26.39,26.4,56225 +MSFT,2009-10-20 15:47,20,26.39,26.4,26.37,26.38,115810 +MSFT,2009-10-20 15:48,20,26.38,26.4,26.38,26.4,192094 +MSFT,2009-10-20 15:49,20,26.39,26.41,26.39,26.4,281355 +MSFT,2009-10-20 15:50,20,26.41,26.41,26.38,26.39,234818 +MSFT,2009-10-20 15:51,20,26.38,26.39,26.35,26.35,146550 +MSFT,2009-10-20 15:52,20,26.35,26.36,26.35,26.35,111861 +MSFT,2009-10-20 15:53,20,26.35,26.36,26.35,26.36,64377 +MSFT,2009-10-20 15:54,20,26.36,26.36,26.35,26.36,71563 +MSFT,2009-10-20 15:55,20,26.36,26.36,26.34,26.34,179605 +MSFT,2009-10-20 15:56,20,26.35,26.35,26.34,26.34,85143 +MSFT,2009-10-20 15:57,20,26.34,26.36,26.34,26.36,207235 +MSFT,2009-10-20 15:58,20,26.36,26.4,26.35,26.4,506251 +MSFT,2009-10-20 15:59,20,26.39,26.4,26.35,26.37,673695 +MSFT,2009-10-20 16:00,20,26.38,26.38,26.37,26.37,988470 +MSFT,2009-10-21 09:30,21,26.46,26.52,26.39,26.51,927550 +MSFT,2009-10-21 09:31,21,26.52,26.57,26.51,26.55,263892 +MSFT,2009-10-21 09:32,21,26.55,26.65,26.54,26.62,283277 +MSFT,2009-10-21 09:33,21,26.62,26.67,26.62,26.67,185156 +MSFT,2009-10-21 09:34,21,26.67,26.69,26.65,26.65,224078 +MSFT,2009-10-21 09:35,21,26.65,26.66,26.62,26.62,141072 +MSFT,2009-10-21 09:36,21,26.63,26.66,26.62,26.64,214374 +MSFT,2009-10-21 09:37,21,26.64,26.64,26.61,26.62,188976 +MSFT,2009-10-21 09:38,21,26.61,26.66,26.61,26.62,487351 +MSFT,2009-10-21 09:39,21,26.61,26.62,26.59,26.6,143768 +MSFT,2009-10-21 09:40,21,26.6,26.6,26.54,26.55,261162 +MSFT,2009-10-21 09:41,21,26.55,26.56,26.55,26.55,95053 +MSFT,2009-10-21 09:42,21,26.55,26.56,26.55,26.56,50313 +MSFT,2009-10-21 09:43,21,26.56,26.56,26.55,26.56,92191 +MSFT,2009-10-21 09:44,21,26.56,26.59,26.55,26.59,108423 +MSFT,2009-10-21 09:45,21,26.59,26.59,26.55,26.55,133145 +MSFT,2009-10-21 09:46,21,26.55,26.58,26.55,26.57,147150 +MSFT,2009-10-21 09:47,21,26.58,26.59,26.57,26.59,133481 +MSFT,2009-10-21 09:48,21,26.59,26.6,26.57,26.6,78180 +MSFT,2009-10-21 09:49,21,26.6,26.61,26.58,26.59,123901 +MSFT,2009-10-21 09:50,21,26.58,26.6,26.57,26.6,163534 +MSFT,2009-10-21 09:51,21,26.59,26.67,26.59,26.66,253486 +MSFT,2009-10-21 09:52,21,26.66,26.7,26.66,26.69,191598 +MSFT,2009-10-21 09:53,21,26.7,26.7,26.67,26.69,221199 +MSFT,2009-10-21 09:54,21,26.68,26.7,26.68,26.68,217812 +MSFT,2009-10-21 09:55,21,26.67,26.68,26.66,26.66,66659 +MSFT,2009-10-21 09:56,21,26.66,26.69,26.65,26.66,201883 +MSFT,2009-10-21 09:57,21,26.65,26.66,26.63,26.65,167377 +MSFT,2009-10-21 09:58,21,26.65,26.66,26.6,26.6,197466 +MSFT,2009-10-21 09:59,21,26.61,26.63,26.58,26.62,196974 +MSFT,2009-10-21 10:00,21,26.62,26.64,26.6,26.62,252692 +MSFT,2009-10-21 10:01,21,26.62,26.63,26.61,26.63,42126 +MSFT,2009-10-21 10:02,21,26.63,26.69,26.62,26.67,197722 +MSFT,2009-10-21 10:03,21,26.68,26.68,26.67,26.68,100226 +MSFT,2009-10-21 10:04,21,26.68,26.68,26.65,26.67,250014 +MSFT,2009-10-21 10:05,21,26.68,26.68,26.66,26.67,116500 +MSFT,2009-10-21 10:06,21,26.68,26.7,26.67,26.69,124504 +MSFT,2009-10-21 10:07,21,26.7,26.7,26.68,26.7,139790 +MSFT,2009-10-21 10:08,21,26.69,26.7,26.68,26.69,99053 +MSFT,2009-10-21 10:09,21,26.69,26.7,26.68,26.7,135683 +MSFT,2009-10-21 10:10,21,26.69,26.7,26.65,26.66,207475 +MSFT,2009-10-21 10:11,21,26.66,26.66,26.65,26.66,77250 +MSFT,2009-10-21 10:12,21,26.66,26.7,26.65,26.7,271843 +MSFT,2009-10-21 10:13,21,26.7,26.71,26.69,26.69,175335 +MSFT,2009-10-21 10:14,21,26.7,26.7,26.68,26.7,108474 +MSFT,2009-10-21 10:15,21,26.7,26.72,26.7,26.72,334127 +MSFT,2009-10-21 10:16,21,26.72,26.72,26.68,26.69,350308 +MSFT,2009-10-21 10:17,21,26.68,26.69,26.68,26.68,73867 +MSFT,2009-10-21 10:18,21,26.68,26.69,26.65,26.66,294971 +MSFT,2009-10-21 10:19,21,26.65,26.66,26.64,26.64,264677 +MSFT,2009-10-21 10:20,21,26.64,26.66,26.62,26.62,390313 +MSFT,2009-10-21 10:21,21,26.62,26.63,26.61,26.62,89059 +MSFT,2009-10-21 10:22,21,26.61,26.62,26.61,26.61,29442 +MSFT,2009-10-21 10:23,21,26.62,26.62,26.58,26.59,225026 +MSFT,2009-10-21 10:24,21,26.59,26.59,26.58,26.59,79828 +MSFT,2009-10-21 10:25,21,26.59,26.62,26.59,26.62,105657 +MSFT,2009-10-21 10:26,21,26.62,26.62,26.6,26.61,102895 +MSFT,2009-10-21 10:27,21,26.61,26.63,26.6,26.62,138601 +MSFT,2009-10-21 10:28,21,26.62,26.64,26.61,26.63,143803 +MSFT,2009-10-21 10:29,21,26.63,26.66,26.62,26.66,148756 +MSFT,2009-10-21 10:30,21,26.66,26.7,26.64,26.65,742787 +MSFT,2009-10-21 10:31,21,26.64,26.65,26.63,26.64,189057 +MSFT,2009-10-21 10:32,21,26.64,26.66,26.63,26.64,146386 +MSFT,2009-10-21 10:33,21,26.64,26.68,26.64,26.68,283498 +MSFT,2009-10-21 10:34,21,26.68,26.68,26.67,26.67,85369 +MSFT,2009-10-21 10:35,21,26.68,26.68,26.66,26.68,277944 +MSFT,2009-10-21 10:36,21,26.68,26.68,26.67,26.68,163893 +MSFT,2009-10-21 10:37,21,26.68,26.7,26.68,26.69,197583 +MSFT,2009-10-21 10:38,21,26.69,26.7,26.69,26.7,202964 +MSFT,2009-10-21 10:39,21,26.7,26.7,26.66,26.67,236186 +MSFT,2009-10-21 10:40,21,26.68,26.69,26.66,26.69,147747 +MSFT,2009-10-21 10:41,21,26.69,26.72,26.68,26.71,238551 +MSFT,2009-10-21 10:42,21,26.71,26.74,26.7,26.73,226179 +MSFT,2009-10-21 10:43,21,26.73,26.75,26.73,26.74,142031 +MSFT,2009-10-21 10:44,21,26.74,26.75,26.73,26.74,165314 +MSFT,2009-10-21 10:45,21,26.75,26.75,26.71,26.71,141272 +MSFT,2009-10-21 10:46,21,26.72,26.72,26.69,26.71,107538 +MSFT,2009-10-21 10:47,21,26.71,26.73,26.69,26.69,265178 +MSFT,2009-10-21 10:48,21,26.7,26.71,26.69,26.71,53080 +MSFT,2009-10-21 10:49,21,26.71,26.71,26.68,26.69,72984 +MSFT,2009-10-21 10:50,21,26.69,26.7,26.69,26.7,46211 +MSFT,2009-10-21 10:51,21,26.7,26.71,26.67,26.67,523369 +MSFT,2009-10-21 10:52,21,26.68,26.68,26.66,26.68,293231 +MSFT,2009-10-21 10:53,21,26.67,26.69,26.67,26.69,79234 +MSFT,2009-10-21 10:54,21,26.69,26.7,26.68,26.7,86660 +MSFT,2009-10-21 10:55,21,26.69,26.7,26.68,26.69,93879 +MSFT,2009-10-21 10:56,21,26.69,26.69,26.66,26.66,97118 +MSFT,2009-10-21 10:57,21,26.66,26.67,26.66,26.67,38226 +MSFT,2009-10-21 10:58,21,26.67,26.67,26.64,26.64,96513 +MSFT,2009-10-21 10:59,21,26.64,26.65,26.61,26.61,230346 +MSFT,2009-10-21 11:00,21,26.62,26.62,26.61,26.61,113009 +MSFT,2009-10-21 11:01,21,26.62,26.63,26.58,26.6,334722 +MSFT,2009-10-21 11:02,21,26.61,26.61,26.59,26.6,199387 +MSFT,2009-10-21 11:03,21,26.61,26.61,26.58,26.6,69743 +MSFT,2009-10-21 11:04,21,26.6,26.63,26.6,26.62,125077 +MSFT,2009-10-21 11:05,21,26.61,26.63,26.58,26.59,400000 +MSFT,2009-10-21 11:06,21,26.59,26.6,26.56,26.59,247838 +MSFT,2009-10-21 11:07,21,26.58,26.6,26.58,26.6,86640 +MSFT,2009-10-21 11:08,21,26.6,26.61,26.58,26.59,224195 +MSFT,2009-10-21 11:09,21,26.59,26.6,26.58,26.59,70722 +MSFT,2009-10-21 11:10,21,26.59,26.6,26.55,26.57,203360 +MSFT,2009-10-21 11:11,21,26.56,26.56,26.52,26.53,120758 +MSFT,2009-10-21 11:12,21,26.53,26.53,26.51,26.52,224967 +MSFT,2009-10-21 11:13,21,26.52,26.53,26.51,26.53,112297 +MSFT,2009-10-21 11:14,21,26.53,26.57,26.53,26.56,187008 +MSFT,2009-10-21 11:15,21,26.57,26.59,26.56,26.59,209866 +MSFT,2009-10-21 11:16,21,26.59,26.6,26.58,26.59,138095 +MSFT,2009-10-21 11:17,21,26.59,26.6,26.57,26.58,82139 +MSFT,2009-10-21 11:18,21,26.58,26.59,26.58,26.58,64801 +MSFT,2009-10-21 11:19,21,26.59,26.59,26.58,26.58,29040 +MSFT,2009-10-21 11:20,21,26.58,26.59,26.58,26.59,42244 +MSFT,2009-10-21 11:21,21,26.59,26.59,26.58,26.58,54387 +MSFT,2009-10-21 11:22,21,26.59,26.59,26.56,26.57,92743 +MSFT,2009-10-21 11:23,21,26.56,26.57,26.53,26.55,218580 +MSFT,2009-10-21 11:24,21,26.55,26.57,26.55,26.56,24488 +MSFT,2009-10-21 11:25,21,26.57,26.58,26.55,26.56,156784 +MSFT,2009-10-21 11:26,21,26.56,26.57,26.55,26.55,22660 +MSFT,2009-10-21 11:27,21,26.55,26.57,26.55,26.55,52369 +MSFT,2009-10-21 11:28,21,26.55,26.59,26.55,26.59,142863 +MSFT,2009-10-21 11:29,21,26.59,26.6,26.58,26.59,240292 +MSFT,2009-10-21 11:30,21,26.59,26.59,26.56,26.58,120940 +MSFT,2009-10-21 11:31,21,26.57,26.58,26.57,26.58,83101 +MSFT,2009-10-21 11:32,21,26.57,26.58,26.56,26.57,71582 +MSFT,2009-10-21 11:33,21,26.56,26.57,26.56,26.56,20453 +MSFT,2009-10-21 11:34,21,26.56,26.57,26.56,26.56,30247 +MSFT,2009-10-21 11:35,21,26.56,26.59,26.56,26.56,220882 +MSFT,2009-10-21 11:36,21,26.56,26.57,26.54,26.55,93837 +MSFT,2009-10-21 11:37,21,26.56,26.57,26.55,26.56,176962 +MSFT,2009-10-21 11:38,21,26.56,26.56,26.55,26.56,14985 +MSFT,2009-10-21 11:39,21,26.55,26.56,26.55,26.56,41301 +MSFT,2009-10-21 11:40,21,26.56,26.56,26.55,26.56,16500 +MSFT,2009-10-21 11:41,21,26.55,26.56,26.55,26.55,31257 +MSFT,2009-10-21 11:42,21,26.55,26.56,26.55,26.55,13447 +MSFT,2009-10-21 11:43,21,26.55,26.56,26.54,26.54,100940 +MSFT,2009-10-21 11:44,21,26.53,26.54,26.52,26.52,25015 +MSFT,2009-10-21 11:45,21,26.52,26.54,26.52,26.54,114494 +MSFT,2009-10-21 11:46,21,26.54,26.55,26.54,26.54,25489 +MSFT,2009-10-21 11:47,21,26.55,26.55,26.54,26.55,24812 +MSFT,2009-10-21 11:48,21,26.54,26.55,26.52,26.52,229033 +MSFT,2009-10-21 11:49,21,26.52,26.54,26.51,26.53,66553 +MSFT,2009-10-21 11:50,21,26.53,26.53,26.5,26.53,194486 +MSFT,2009-10-21 11:51,21,26.52,26.53,26.51,26.52,175899 +MSFT,2009-10-21 11:52,21,26.53,26.53,26.52,26.52,45741 +MSFT,2009-10-21 11:53,21,26.52,26.54,26.52,26.53,61598 +MSFT,2009-10-21 11:54,21,26.54,26.54,26.53,26.54,42441 +MSFT,2009-10-21 11:55,21,26.53,26.54,26.53,26.54,33031 +MSFT,2009-10-21 11:56,21,26.54,26.55,26.53,26.54,99556 +MSFT,2009-10-21 11:57,21,26.54,26.58,26.52,26.58,314272 +MSFT,2009-10-21 11:58,21,26.58,26.58,26.53,26.54,238589 +MSFT,2009-10-21 11:59,21,26.54,26.55,26.54,26.54,62973 +MSFT,2009-10-21 12:00,21,26.54,26.55,26.54,26.54,22785 +MSFT,2009-10-21 12:01,21,26.55,26.55,26.53,26.53,149076 +MSFT,2009-10-21 12:02,21,26.53,26.57,26.53,26.56,462452 +MSFT,2009-10-21 12:03,21,26.56,26.59,26.56,26.58,91110 +MSFT,2009-10-21 12:04,21,26.59,26.59,26.58,26.59,29974 +MSFT,2009-10-21 12:05,21,26.59,26.59,26.58,26.58,28999 +MSFT,2009-10-21 12:06,21,26.59,26.6,26.58,26.6,144695 +MSFT,2009-10-21 12:07,21,26.6,26.6,26.56,26.57,211504 +MSFT,2009-10-21 12:08,21,26.57,26.59,26.56,26.58,64583 +MSFT,2009-10-21 12:09,21,26.58,26.59,26.56,26.57,47430 +MSFT,2009-10-21 12:10,21,26.56,26.57,26.54,26.57,87836 +MSFT,2009-10-21 12:11,21,26.55,26.57,26.53,26.53,30684 +MSFT,2009-10-21 12:12,21,26.54,26.54,26.53,26.53,11515 +MSFT,2009-10-21 12:13,21,26.53,26.55,26.52,26.52,194045 +MSFT,2009-10-21 12:14,21,26.53,26.53,26.51,26.52,54779 +MSFT,2009-10-21 12:15,21,26.52,26.55,26.51,26.55,131936 +MSFT,2009-10-21 12:16,21,26.54,26.55,26.53,26.54,66038 +MSFT,2009-10-21 12:17,21,26.54,26.55,26.53,26.55,356228 +MSFT,2009-10-21 12:18,21,26.55,26.55,26.54,26.54,40422 +MSFT,2009-10-21 12:19,21,26.55,26.55,26.54,26.55,28229 +MSFT,2009-10-21 12:20,21,26.55,26.57,26.54,26.57,129109 +MSFT,2009-10-21 12:21,21,26.56,26.6,26.55,26.6,80091 +MSFT,2009-10-21 12:22,21,26.6,26.6,26.59,26.6,144049 +MSFT,2009-10-21 12:23,21,26.6,26.6,26.59,26.59,40395 +MSFT,2009-10-21 12:24,21,26.59,26.62,26.59,26.62,88644 +MSFT,2009-10-21 12:25,21,26.62,26.62,26.61,26.62,23334 +MSFT,2009-10-21 12:26,21,26.61,26.62,26.61,26.61,13770 +MSFT,2009-10-21 12:27,21,26.62,26.62,26.61,26.61,5873 +MSFT,2009-10-21 12:28,21,26.62,26.64,26.61,26.63,144535 +MSFT,2009-10-21 12:29,21,26.63,26.65,26.63,26.65,70809 +MSFT,2009-10-21 12:30,21,26.64,26.65,26.64,26.64,45116 +MSFT,2009-10-21 12:31,21,26.64,26.65,26.64,26.64,39583 +MSFT,2009-10-21 12:32,21,26.64,26.65,26.63,26.64,47445 +MSFT,2009-10-21 12:33,21,26.65,26.65,26.61,26.62,90688 +MSFT,2009-10-21 12:34,21,26.61,26.63,26.61,26.62,86292 +MSFT,2009-10-21 12:35,21,26.62,26.63,26.61,26.62,64786 +MSFT,2009-10-21 12:36,21,26.61,26.62,26.61,26.62,45703 +MSFT,2009-10-21 12:37,21,26.62,26.64,26.61,26.64,43303 +MSFT,2009-10-21 12:38,21,26.63,26.64,26.61,26.61,51824 +MSFT,2009-10-21 12:39,21,26.61,26.62,26.61,26.62,27875 +MSFT,2009-10-21 12:40,21,26.61,26.62,26.61,26.61,47476 +MSFT,2009-10-21 12:41,21,26.61,26.63,26.61,26.62,92027 +MSFT,2009-10-21 12:42,21,26.63,26.63,26.62,26.63,30735 +MSFT,2009-10-21 12:43,21,26.63,26.65,26.62,26.65,58215 +MSFT,2009-10-21 12:44,21,26.65,26.65,26.64,26.65,156428 +MSFT,2009-10-21 12:45,21,26.65,26.65,26.64,26.64,32312 +MSFT,2009-10-21 12:46,21,26.65,26.65,26.64,26.65,13532 +MSFT,2009-10-21 12:47,21,26.65,26.65,26.64,26.65,62794 +MSFT,2009-10-21 12:48,21,26.65,26.65,26.62,26.63,239021 +MSFT,2009-10-21 12:49,21,26.63,26.65,26.63,26.64,65195 +MSFT,2009-10-21 12:50,21,26.64,26.64,26.62,26.62,46878 +MSFT,2009-10-21 12:51,21,26.62,26.63,26.62,26.62,11512 +MSFT,2009-10-21 12:52,21,26.63,26.63,26.61,26.62,74713 +MSFT,2009-10-21 12:53,21,26.63,26.63,26.62,26.62,19838 +MSFT,2009-10-21 12:54,21,26.62,26.65,26.61,26.65,221303 +MSFT,2009-10-21 12:55,21,26.65,26.65,26.61,26.63,152362 +MSFT,2009-10-21 12:56,21,26.62,26.64,26.62,26.64,49022 +MSFT,2009-10-21 12:57,21,26.62,26.64,26.62,26.63,74351 +MSFT,2009-10-21 12:58,21,26.63,26.64,26.63,26.64,31629 +MSFT,2009-10-21 12:59,21,26.64,26.64,26.61,26.61,56367 +MSFT,2009-10-21 13:00,21,26.61,26.62,26.58,26.58,190059 +MSFT,2009-10-21 13:01,21,26.58,26.59,26.58,26.59,29462 +MSFT,2009-10-21 13:02,21,26.58,26.59,26.58,26.59,14447 +MSFT,2009-10-21 13:03,21,26.58,26.59,26.58,26.58,65836 +MSFT,2009-10-21 13:04,21,26.58,26.59,26.58,26.58,47045 +MSFT,2009-10-21 13:05,21,26.58,26.59,26.58,26.59,12746 +MSFT,2009-10-21 13:06,21,26.58,26.59,26.57,26.58,12740 +MSFT,2009-10-21 13:07,21,26.58,26.58,26.57,26.58,13564 +MSFT,2009-10-21 13:08,21,26.58,26.59,26.55,26.59,342207 +MSFT,2009-10-21 13:09,21,26.59,26.63,26.59,26.62,203646 +MSFT,2009-10-21 13:10,21,26.62,26.63,26.61,26.63,101204 +MSFT,2009-10-21 13:11,21,26.63,26.64,26.62,26.64,43457 +MSFT,2009-10-21 13:12,21,26.63,26.64,26.61,26.62,91793 +MSFT,2009-10-21 13:13,21,26.61,26.63,26.61,26.63,54269 +MSFT,2009-10-21 13:14,21,26.62,26.63,26.62,26.62,23482 +MSFT,2009-10-21 13:15,21,26.63,26.63,26.61,26.62,175056 +MSFT,2009-10-21 13:16,21,26.63,26.63,26.62,26.62,12339 +MSFT,2009-10-21 13:17,21,26.63,26.64,26.62,26.62,200990 +MSFT,2009-10-21 13:18,21,26.62,26.64,26.61,26.61,77010 +MSFT,2009-10-21 13:19,21,26.62,26.62,26.6,26.61,174789 +MSFT,2009-10-21 13:20,21,26.6,26.63,26.6,26.62,64715 +MSFT,2009-10-21 13:21,21,26.62,26.63,26.61,26.62,14980 +MSFT,2009-10-21 13:22,21,26.62,26.62,26.59,26.6,88331 +MSFT,2009-10-21 13:23,21,26.59,26.6,26.59,26.6,41417 +MSFT,2009-10-21 13:24,21,26.59,26.6,26.59,26.6,11092 +MSFT,2009-10-21 13:25,21,26.6,26.61,26.59,26.6,381880 +MSFT,2009-10-21 13:26,21,26.6,26.61,26.6,26.6,100879 +MSFT,2009-10-21 13:27,21,26.6,26.61,26.6,26.61,116384 +MSFT,2009-10-21 13:28,21,26.6,26.61,26.59,26.6,238671 +MSFT,2009-10-21 13:29,21,26.6,26.61,26.6,26.61,13055 +MSFT,2009-10-21 13:30,21,26.6,26.61,26.6,26.61,14090 +MSFT,2009-10-21 13:31,21,26.61,26.61,26.6,26.6,7378 +MSFT,2009-10-21 13:32,21,26.6,26.61,26.6,26.6,15140 +MSFT,2009-10-21 13:33,21,26.6,26.61,26.6,26.6,136901 +MSFT,2009-10-21 13:34,21,26.6,26.61,26.59,26.6,100030 +MSFT,2009-10-21 13:35,21,26.59,26.6,26.59,26.59,30715 +MSFT,2009-10-21 13:36,21,26.6,26.65,26.59,26.64,126253 +MSFT,2009-10-21 13:37,21,26.64,26.65,26.62,26.64,143296 +MSFT,2009-10-21 13:38,21,26.64,26.64,26.63,26.63,28018 +MSFT,2009-10-21 13:39,21,26.63,26.64,26.62,26.63,34508 +MSFT,2009-10-21 13:40,21,26.62,26.63,26.62,26.63,14696 +MSFT,2009-10-21 13:41,21,26.62,26.63,26.59,26.62,15060 +MSFT,2009-10-21 13:42,21,26.62,26.63,26.62,26.62,23397 +MSFT,2009-10-21 13:43,21,26.63,26.63,26.62,26.62,30182 +MSFT,2009-10-21 13:44,21,26.62,26.63,26.61,26.61,47118 +MSFT,2009-10-21 13:45,21,26.62,26.62,26.61,26.62,13527 +MSFT,2009-10-21 13:46,21,26.61,26.62,26.6,26.6,92006 +MSFT,2009-10-21 13:47,21,26.61,26.61,26.6,26.6,19050 +MSFT,2009-10-21 13:48,21,26.61,26.61,26.6,26.6,54645 +MSFT,2009-10-21 13:49,21,26.6,26.62,26.59,26.61,120014 +MSFT,2009-10-21 13:50,21,26.61,26.62,26.61,26.61,22036 +MSFT,2009-10-21 13:51,21,26.62,26.62,26.6,26.61,41016 +MSFT,2009-10-21 13:52,21,26.62,26.62,26.61,26.61,15480 +MSFT,2009-10-21 13:53,21,26.61,26.62,26.61,26.62,8552 +MSFT,2009-10-21 13:54,21,26.62,26.63,26.61,26.63,33986 +MSFT,2009-10-21 13:55,21,26.63,26.65,26.62,26.65,120814 +MSFT,2009-10-21 13:56,21,26.65,26.66,26.64,26.65,89143 +MSFT,2009-10-21 13:57,21,26.64,26.68,26.64,26.67,111664 +MSFT,2009-10-21 13:58,21,26.66,26.67,26.64,26.64,142415 +MSFT,2009-10-21 13:59,21,26.65,26.65,26.63,26.65,65869 +MSFT,2009-10-21 14:00,21,26.63,26.65,26.62,26.62,98081 +MSFT,2009-10-21 14:01,21,26.64,26.64,26.61,26.62,71647 +MSFT,2009-10-21 14:02,21,26.62,26.62,26.61,26.62,19330 +MSFT,2009-10-21 14:03,21,26.61,26.62,26.61,26.61,11981 +MSFT,2009-10-21 14:04,21,26.62,26.62,26.61,26.62,26688 +MSFT,2009-10-21 14:05,21,26.61,26.62,26.61,26.62,85064 +MSFT,2009-10-21 14:06,21,26.62,26.63,26.61,26.63,81766 +MSFT,2009-10-21 14:07,21,26.63,26.63,26.61,26.63,138945 +MSFT,2009-10-21 14:08,21,26.63,26.66,26.62,26.65,190726 +MSFT,2009-10-21 14:09,21,26.66,26.67,26.64,26.65,143312 +MSFT,2009-10-21 14:10,21,26.66,26.66,26.6,26.61,163105 +MSFT,2009-10-21 14:11,21,26.62,26.62,26.59,26.59,136157 +MSFT,2009-10-21 14:12,21,26.59,26.61,26.59,26.6,91639 +MSFT,2009-10-21 14:13,21,26.6,26.61,26.58,26.58,401485 +MSFT,2009-10-21 14:14,21,26.59,26.59,26.58,26.59,43788 +MSFT,2009-10-21 14:15,21,26.58,26.59,26.57,26.57,45454 +MSFT,2009-10-21 14:16,21,26.58,26.58,26.53,26.54,239096 +MSFT,2009-10-21 14:17,21,26.53,26.57,26.53,26.56,116273 +MSFT,2009-10-21 14:18,21,26.56,26.57,26.56,26.57,59397 +MSFT,2009-10-21 14:19,21,26.57,26.6,26.56,26.6,106858 +MSFT,2009-10-21 14:20,21,26.6,26.6,26.59,26.6,31630 +MSFT,2009-10-21 14:21,21,26.6,26.6,26.58,26.59,96624 +MSFT,2009-10-21 14:22,21,26.58,26.59,26.56,26.57,128017 +MSFT,2009-10-21 14:23,21,26.57,26.58,26.57,26.58,17220 +MSFT,2009-10-21 14:24,21,26.58,26.61,26.57,26.61,73982 +MSFT,2009-10-21 14:25,21,26.61,26.63,26.6,26.63,62282 +MSFT,2009-10-21 14:26,21,26.62,26.63,26.62,26.62,11414 +MSFT,2009-10-21 14:27,21,26.63,26.63,26.61,26.63,174878 +MSFT,2009-10-21 14:28,21,26.62,26.63,26.62,26.62,77176 +MSFT,2009-10-21 14:29,21,26.62,26.63,26.62,26.63,55985 +MSFT,2009-10-21 14:30,21,26.62,26.65,26.62,26.63,141952 +MSFT,2009-10-21 14:31,21,26.64,26.65,26.62,26.63,208542 +MSFT,2009-10-21 14:32,21,26.63,26.64,26.62,26.64,67959 +MSFT,2009-10-21 14:33,21,26.63,26.64,26.62,26.62,51784 +MSFT,2009-10-21 14:34,21,26.62,26.63,26.61,26.63,288710 +MSFT,2009-10-21 14:35,21,26.63,26.64,26.63,26.63,11398 +MSFT,2009-10-21 14:36,21,26.63,26.65,26.63,26.64,54725 +MSFT,2009-10-21 14:37,21,26.64,26.65,26.63,26.64,47675 +MSFT,2009-10-21 14:38,21,26.64,26.65,26.64,26.65,75264 +MSFT,2009-10-21 14:39,21,26.65,26.65,26.64,26.64,20564 +MSFT,2009-10-21 14:40,21,26.65,26.65,26.64,26.64,43906 +MSFT,2009-10-21 14:41,21,26.64,26.65,26.64,26.65,16581 +MSFT,2009-10-21 14:42,21,26.65,26.65,26.64,26.65,83425 +MSFT,2009-10-21 14:43,21,26.65,26.65,26.64,26.65,13730 +MSFT,2009-10-21 14:44,21,26.65,26.65,26.64,26.65,44845 +MSFT,2009-10-21 14:45,21,26.64,26.65,26.64,26.65,20593 +MSFT,2009-10-21 14:46,21,26.65,26.68,26.64,26.68,225122 +MSFT,2009-10-21 14:47,21,26.68,26.71,26.67,26.7,316505 +MSFT,2009-10-21 14:48,21,26.7,26.71,26.69,26.69,178622 +MSFT,2009-10-21 14:49,21,26.69,26.7,26.67,26.67,254637 +MSFT,2009-10-21 14:50,21,26.68,26.69,26.66,26.66,154910 +MSFT,2009-10-21 14:51,21,26.66,26.67,26.65,26.65,83980 +MSFT,2009-10-21 14:52,21,26.66,26.66,26.63,26.63,155310 +MSFT,2009-10-21 14:53,21,26.64,26.65,26.63,26.64,64143 +MSFT,2009-10-21 14:54,21,26.64,26.66,26.64,26.65,58950 +MSFT,2009-10-21 14:55,21,26.66,26.66,26.65,26.66,17880 +MSFT,2009-10-21 14:56,21,26.66,26.66,26.65,26.66,28337 +MSFT,2009-10-21 14:57,21,26.65,26.66,26.65,26.66,139390 +MSFT,2009-10-21 14:58,21,26.65,26.67,26.65,26.66,115582 +MSFT,2009-10-21 14:59,21,26.65,26.66,26.65,26.65,27198 +MSFT,2009-10-21 15:00,21,26.65,26.68,26.65,26.68,139311 +MSFT,2009-10-21 15:01,21,26.67,26.68,26.65,26.67,91573 +MSFT,2009-10-21 15:02,21,26.67,26.67,26.66,26.67,144448 +MSFT,2009-10-21 15:03,21,26.67,26.67,26.65,26.67,114372 +MSFT,2009-10-21 15:04,21,26.66,26.67,26.65,26.65,96349 +MSFT,2009-10-21 15:05,21,26.65,26.67,26.65,26.67,50471 +MSFT,2009-10-21 15:06,21,26.66,26.68,26.66,26.67,90734 +MSFT,2009-10-21 15:07,21,26.68,26.68,26.67,26.68,53321 +MSFT,2009-10-21 15:08,21,26.68,26.69,26.67,26.68,89974 +MSFT,2009-10-21 15:09,21,26.68,26.71,26.67,26.7,192151 +MSFT,2009-10-21 15:10,21,26.71,26.73,26.7,26.73,158546 +MSFT,2009-10-21 15:11,21,26.73,26.74,26.72,26.74,162343 +MSFT,2009-10-21 15:12,21,26.74,26.74,26.73,26.73,60702 +MSFT,2009-10-21 15:13,21,26.74,26.74,26.71,26.72,137172 +MSFT,2009-10-21 15:14,21,26.72,26.73,26.71,26.71,107983 +MSFT,2009-10-21 15:15,21,26.71,26.72,26.7,26.7,95900 +MSFT,2009-10-21 15:16,21,26.69,26.7,26.68,26.69,164275 +MSFT,2009-10-21 15:17,21,26.69,26.73,26.69,26.71,202204 +MSFT,2009-10-21 15:18,21,26.7,26.71,26.7,26.7,63798 +MSFT,2009-10-21 15:19,21,26.7,26.71,26.68,26.7,138248 +MSFT,2009-10-21 15:20,21,26.69,26.7,26.64,26.65,233290 +MSFT,2009-10-21 15:21,21,26.65,26.66,26.62,26.64,421738 +MSFT,2009-10-21 15:22,21,26.63,26.64,26.62,26.62,343150 +MSFT,2009-10-21 15:23,21,26.62,26.65,26.62,26.63,543042 +MSFT,2009-10-21 15:24,21,26.64,26.65,26.63,26.64,71896 +MSFT,2009-10-21 15:25,21,26.64,26.65,26.63,26.64,302445 +MSFT,2009-10-21 15:26,21,26.63,26.64,26.62,26.63,205689 +MSFT,2009-10-21 15:27,21,26.63,26.67,26.62,26.66,126411 +MSFT,2009-10-21 15:28,21,26.67,26.67,26.66,26.67,29435 +MSFT,2009-10-21 15:29,21,26.66,26.67,26.6,26.64,577804 +MSFT,2009-10-21 15:30,21,26.64,26.64,26.55,26.58,371979 +MSFT,2009-10-21 15:31,21,26.58,26.61,26.56,26.59,342248 +MSFT,2009-10-21 15:32,21,26.59,26.59,26.56,26.58,146361 +MSFT,2009-10-21 15:33,21,26.58,26.59,26.54,26.54,129250 +MSFT,2009-10-21 15:34,21,26.55,26.55,26.5,26.54,375866 +MSFT,2009-10-21 15:35,21,26.55,26.55,26.5,26.5,541421 +MSFT,2009-10-21 15:36,21,26.5,26.51,26.48,26.5,236689 +MSFT,2009-10-21 15:37,21,26.5,26.53,26.49,26.51,623167 +MSFT,2009-10-21 15:38,21,26.5,26.55,26.49,26.55,256877 +MSFT,2009-10-21 15:39,21,26.55,26.57,26.53,26.55,526660 +MSFT,2009-10-21 15:40,21,26.56,26.56,26.52,26.56,249346 +MSFT,2009-10-21 15:41,21,26.56,26.56,26.47,26.48,403425 +MSFT,2009-10-21 15:42,21,26.48,26.49,26.45,26.48,326228 +MSFT,2009-10-21 15:43,21,26.48,26.51,26.48,26.5,621970 +MSFT,2009-10-21 15:44,21,26.5,26.54,26.5,26.52,542009 +MSFT,2009-10-21 15:45,21,26.52,26.56,26.52,26.55,380346 +MSFT,2009-10-21 15:46,21,26.55,26.59,26.55,26.58,292369 +MSFT,2009-10-21 15:47,21,26.59,26.61,26.57,26.61,222337 +MSFT,2009-10-21 15:48,21,26.6,26.61,26.59,26.59,214803 +MSFT,2009-10-21 15:49,21,26.59,26.6,26.55,26.57,395973 +MSFT,2009-10-21 15:50,21,26.56,26.57,26.55,26.56,217570 +MSFT,2009-10-21 15:51,21,26.55,26.58,26.55,26.57,176337 +MSFT,2009-10-21 15:52,21,26.58,26.58,26.52,26.53,468059 +MSFT,2009-10-21 15:53,21,26.54,26.54,26.52,26.54,231166 +MSFT,2009-10-21 15:54,21,26.54,26.59,26.53,26.58,357183 +MSFT,2009-10-21 15:55,21,26.58,26.59,26.55,26.55,438315 +MSFT,2009-10-21 15:56,21,26.55,26.6,26.55,26.59,357731 +MSFT,2009-10-21 15:57,21,26.6,26.6,26.56,26.59,398637 +MSFT,2009-10-21 15:58,21,26.59,26.6,26.57,26.57,180034 +MSFT,2009-10-21 15:59,21,26.57,26.61,26.55,26.61,840689 +MSFT,2009-10-21 16:00,21,26.61,26.61,26.57,26.58,801493 +MSFT,2009-10-22 09:30,22,26.56,26.57,26.45,26.45,1176477 +MSFT,2009-10-22 09:31,22,26.46,26.48,26.44,26.46,144443 +MSFT,2009-10-22 09:32,22,26.46,26.53,26.46,26.49,207382 +MSFT,2009-10-22 09:33,22,26.49,26.58,26.48,26.58,406618 +MSFT,2009-10-22 09:34,22,26.58,26.63,26.57,26.63,231796 +MSFT,2009-10-22 09:35,22,26.63,26.67,26.63,26.66,247612 +MSFT,2009-10-22 09:36,22,26.66,26.72,26.66,26.71,555631 +MSFT,2009-10-22 09:37,22,26.72,26.72,26.64,26.65,199391 +MSFT,2009-10-22 09:38,22,26.64,26.7,26.64,26.67,76630 +MSFT,2009-10-22 09:39,22,26.67,26.67,26.63,26.64,93320 +MSFT,2009-10-22 09:40,22,26.64,26.68,26.61,26.61,161282 +MSFT,2009-10-22 09:41,22,26.61,26.63,26.58,26.58,139783 +MSFT,2009-10-22 09:42,22,26.58,26.6,26.54,26.55,166539 +MSFT,2009-10-22 09:43,22,26.55,26.56,26.52,26.55,169274 +MSFT,2009-10-22 09:44,22,26.55,26.55,26.46,26.46,187134 +MSFT,2009-10-22 09:45,22,26.46,26.48,26.46,26.48,103559 +MSFT,2009-10-22 09:46,22,26.47,26.53,26.47,26.52,242563 +MSFT,2009-10-22 09:47,22,26.51,26.52,26.47,26.48,81664 +MSFT,2009-10-22 09:48,22,26.47,26.48,26.36,26.38,227447 +MSFT,2009-10-22 09:49,22,26.39,26.44,26.37,26.41,163486 +MSFT,2009-10-22 09:50,22,26.41,26.44,26.4,26.43,147747 +MSFT,2009-10-22 09:51,22,26.42,26.44,26.38,26.39,217763 +MSFT,2009-10-22 09:52,22,26.38,26.4,26.35,26.37,283045 +MSFT,2009-10-22 09:53,22,26.37,26.43,26.37,26.41,112084 +MSFT,2009-10-22 09:54,22,26.4,26.47,26.4,26.47,82609 +MSFT,2009-10-22 09:55,22,26.47,26.5,26.44,26.44,182431 +MSFT,2009-10-22 09:56,22,26.44,26.48,26.44,26.48,56436 +MSFT,2009-10-22 09:57,22,26.47,26.48,26.45,26.45,89379 +MSFT,2009-10-22 09:58,22,26.44,26.46,26.42,26.45,84532 +MSFT,2009-10-22 09:59,22,26.45,26.47,26.42,26.46,88436 +MSFT,2009-10-22 10:00,22,26.46,26.47,26.41,26.41,190205 +MSFT,2009-10-22 10:01,22,26.42,26.43,26.38,26.4,146340 +MSFT,2009-10-22 10:02,22,26.4,26.41,26.35,26.35,256197 +MSFT,2009-10-22 10:03,22,26.35,26.35,26.3,26.3,312974 +MSFT,2009-10-22 10:04,22,26.3,26.39,26.3,26.39,136875 +MSFT,2009-10-22 10:05,22,26.39,26.41,26.34,26.36,113405 +MSFT,2009-10-22 10:06,22,26.36,26.4,26.35,26.4,73516 +MSFT,2009-10-22 10:07,22,26.39,26.4,26.38,26.38,63747 +MSFT,2009-10-22 10:08,22,26.39,26.41,26.38,26.4,87278 +MSFT,2009-10-22 10:09,22,26.39,26.41,26.39,26.4,44869 +MSFT,2009-10-22 10:10,22,26.39,26.4,26.35,26.36,66307 +MSFT,2009-10-22 10:11,22,26.35,26.38,26.35,26.35,84956 +MSFT,2009-10-22 10:12,22,26.35,26.38,26.35,26.38,130293 +MSFT,2009-10-22 10:13,22,26.37,26.38,26.32,26.33,212347 +MSFT,2009-10-22 10:14,22,26.32,26.34,26.32,26.34,159602 +MSFT,2009-10-22 10:15,22,26.33,26.34,26.3,26.31,131113 +MSFT,2009-10-22 10:16,22,26.3,26.32,26.3,26.31,415409 +MSFT,2009-10-22 10:17,22,26.31,26.32,26.3,26.32,49722 +MSFT,2009-10-22 10:18,22,26.31,26.33,26.31,26.31,79387 +MSFT,2009-10-22 10:19,22,26.31,26.35,26.31,26.33,258070 +MSFT,2009-10-22 10:20,22,26.33,26.34,26.32,26.34,68419 +MSFT,2009-10-22 10:21,22,26.34,26.39,26.34,26.37,109894 +MSFT,2009-10-22 10:22,22,26.39,26.39,26.35,26.35,103078 +MSFT,2009-10-22 10:23,22,26.36,26.39,26.34,26.38,199799 +MSFT,2009-10-22 10:24,22,26.38,26.4,26.37,26.38,200937 +MSFT,2009-10-22 10:25,22,26.39,26.39,26.37,26.37,53038 +MSFT,2009-10-22 10:26,22,26.38,26.38,26.36,26.38,69567 +MSFT,2009-10-22 10:27,22,26.37,26.38,26.35,26.35,182071 +MSFT,2009-10-22 10:28,22,26.35,26.36,26.34,26.36,145730 +MSFT,2009-10-22 10:29,22,26.35,26.36,26.34,26.35,219067 +MSFT,2009-10-22 10:30,22,26.36,26.37,26.35,26.35,95476 +MSFT,2009-10-22 10:31,22,26.36,26.38,26.35,26.37,282883 +MSFT,2009-10-22 10:32,22,26.37,26.37,26.32,26.32,214789 +MSFT,2009-10-22 10:33,22,26.31,26.32,26.27,26.3,454425 +MSFT,2009-10-22 10:34,22,26.3,26.34,26.28,26.3,262860 +MSFT,2009-10-22 10:35,22,26.3,26.3,26.29,26.3,92177 +MSFT,2009-10-22 10:36,22,26.3,26.3,26.28,26.3,125604 +MSFT,2009-10-22 10:37,22,26.29,26.3,26.29,26.29,100945 +MSFT,2009-10-22 10:38,22,26.29,26.31,26.26,26.27,214554 +MSFT,2009-10-22 10:39,22,26.26,26.27,26.24,26.24,163366 +MSFT,2009-10-22 10:40,22,26.25,26.26,26.24,26.24,177525 +MSFT,2009-10-22 10:41,22,26.25,26.27,26.24,26.24,226796 +MSFT,2009-10-22 10:42,22,26.26,26.26,26.24,26.24,113784 +MSFT,2009-10-22 10:43,22,26.25,26.25,26.24,26.24,233589 +MSFT,2009-10-22 10:44,22,26.24,26.25,26.24,26.25,108319 +MSFT,2009-10-22 10:45,22,26.25,26.26,26.24,26.24,202573 +MSFT,2009-10-22 10:46,22,26.25,26.25,26.23,26.23,255441 +MSFT,2009-10-22 10:47,22,26.23,26.24,26.21,26.22,151116 +MSFT,2009-10-22 10:48,22,26.21,26.22,26.2,26.21,113177 +MSFT,2009-10-22 10:49,22,26.22,26.22,26.21,26.21,31563 +MSFT,2009-10-22 10:50,22,26.21,26.23,26.21,26.22,188500 +MSFT,2009-10-22 10:51,22,26.22,26.22,26.21,26.21,41860 +MSFT,2009-10-22 10:52,22,26.21,26.22,26.21,26.21,43500 +MSFT,2009-10-22 10:53,22,26.22,26.22,26.21,26.22,94506 +MSFT,2009-10-22 10:54,22,26.22,26.25,26.22,26.24,116793 +MSFT,2009-10-22 10:55,22,26.25,26.28,26.23,26.24,171552 +MSFT,2009-10-22 10:56,22,26.24,26.25,26.22,26.22,127298 +MSFT,2009-10-22 10:57,22,26.23,26.25,26.22,26.22,159067 +MSFT,2009-10-22 10:58,22,26.22,26.23,26.2,26.21,171948 +MSFT,2009-10-22 10:59,22,26.21,26.21,26.17,26.2,778610 +MSFT,2009-10-22 11:00,22,26.2,26.21,26.19,26.2,180749 +MSFT,2009-10-22 11:01,22,26.2,26.23,26.2,26.22,113767 +MSFT,2009-10-22 11:02,22,26.22,26.23,26.19,26.21,355159 +MSFT,2009-10-22 11:03,22,26.21,26.23,26.19,26.19,367403 +MSFT,2009-10-22 11:04,22,26.19,26.22,26.18,26.19,296948 +MSFT,2009-10-22 11:05,22,26.18,26.2,26.15,26.18,307452 +MSFT,2009-10-22 11:06,22,26.18,26.18,26.16,26.16,96621 +MSFT,2009-10-22 11:07,22,26.16,26.19,26.16,26.19,86062 +MSFT,2009-10-22 11:08,22,26.18,26.19,26.18,26.19,50762 +MSFT,2009-10-22 11:09,22,26.18,26.2,26.17,26.19,134001 +MSFT,2009-10-22 11:10,22,26.2,26.2,26.19,26.2,81327 +MSFT,2009-10-22 11:11,22,26.19,26.2,26.19,26.2,25481 +MSFT,2009-10-22 11:12,22,26.19,26.2,26.19,26.2,87461 +MSFT,2009-10-22 11:13,22,26.19,26.2,26.19,26.2,97273 +MSFT,2009-10-22 11:14,22,26.2,26.2,26.19,26.2,32952 +MSFT,2009-10-22 11:15,22,26.19,26.2,26.19,26.19,21441 +MSFT,2009-10-22 11:16,22,26.19,26.2,26.18,26.19,103439 +MSFT,2009-10-22 11:17,22,26.18,26.2,26.18,26.2,280019 +MSFT,2009-10-22 11:18,22,26.2,26.2,26.19,26.19,32801 +MSFT,2009-10-22 11:19,22,26.2,26.2,26.19,26.2,71577 +MSFT,2009-10-22 11:20,22,26.2,26.2,26.19,26.2,84674 +MSFT,2009-10-22 11:21,22,26.19,26.2,26.19,26.2,81153 +MSFT,2009-10-22 11:22,22,26.19,26.2,26.19,26.19,29220 +MSFT,2009-10-22 11:23,22,26.19,26.2,26.19,26.19,51400 +MSFT,2009-10-22 11:24,22,26.19,26.2,26.19,26.19,127045 +MSFT,2009-10-22 11:25,22,26.2,26.2,26.18,26.2,247937 +MSFT,2009-10-22 11:26,22,26.2,26.21,26.19,26.19,140057 +MSFT,2009-10-22 11:27,22,26.2,26.2,26.19,26.2,111379 +MSFT,2009-10-22 11:28,22,26.19,26.2,26.18,26.18,138389 +MSFT,2009-10-22 11:29,22,26.18,26.19,26.16,26.16,203714 +MSFT,2009-10-22 11:30,22,26.16,26.18,26.16,26.17,175276 +MSFT,2009-10-22 11:31,22,26.18,26.19,26.16,26.16,156807 +MSFT,2009-10-22 11:32,22,26.17,26.17,26.13,26.13,192849 +MSFT,2009-10-22 11:33,22,26.13,26.16,26.13,26.15,119161 +MSFT,2009-10-22 11:34,22,26.15,26.19,26.15,26.17,161188 +MSFT,2009-10-22 11:35,22,26.16,26.17,26.15,26.15,115969 +MSFT,2009-10-22 11:36,22,26.16,26.18,26.15,26.17,67237 +MSFT,2009-10-22 11:37,22,26.18,26.18,26.16,26.18,31037 +MSFT,2009-10-22 11:38,22,26.19,26.19,26.18,26.19,69957 +MSFT,2009-10-22 11:39,22,26.19,26.19,26.18,26.19,26491 +MSFT,2009-10-22 11:40,22,26.19,26.23,26.18,26.21,361245 +MSFT,2009-10-22 11:41,22,26.21,26.22,26.2,26.22,110655 +MSFT,2009-10-22 11:42,22,26.22,26.22,26.2,26.2,144337 +MSFT,2009-10-22 11:43,22,26.21,26.21,26.19,26.2,193331 +MSFT,2009-10-22 11:44,22,26.2,26.21,26.19,26.21,126828 +MSFT,2009-10-22 11:45,22,26.2,26.21,26.2,26.21,67001 +MSFT,2009-10-22 11:46,22,26.21,26.21,26.2,26.21,44732 +MSFT,2009-10-22 11:47,22,26.21,26.23,26.2,26.23,77550 +MSFT,2009-10-22 11:48,22,26.24,26.25,26.23,26.24,139192 +MSFT,2009-10-22 11:49,22,26.25,26.25,26.24,26.25,89138 +MSFT,2009-10-22 11:50,22,26.24,26.26,26.24,26.24,227237 +MSFT,2009-10-22 11:51,22,26.24,26.27,26.24,26.26,72932 +MSFT,2009-10-22 11:52,22,26.26,26.27,26.23,26.25,132563 +MSFT,2009-10-22 11:53,22,26.25,26.26,26.25,26.26,34169 +MSFT,2009-10-22 11:54,22,26.26,26.27,26.26,26.27,25513 +MSFT,2009-10-22 11:55,22,26.26,26.27,26.25,26.25,54365 +MSFT,2009-10-22 11:56,22,26.25,26.26,26.24,26.26,99120 +MSFT,2009-10-22 11:57,22,26.25,26.27,26.25,26.26,60929 +MSFT,2009-10-22 11:58,22,26.26,26.29,26.26,26.29,100270 +MSFT,2009-10-22 11:59,22,26.28,26.3,26.2,26.29,181321 +MSFT,2009-10-22 12:00,22,26.28,26.31,26.28,26.3,259249 +MSFT,2009-10-22 12:01,22,26.31,26.34,26.3,26.32,148425 +MSFT,2009-10-22 12:02,22,26.33,26.33,26.32,26.32,71038 +MSFT,2009-10-22 12:03,22,26.32,26.34,26.32,26.33,61674 +MSFT,2009-10-22 12:04,22,26.33,26.35,26.33,26.35,139690 +MSFT,2009-10-22 12:05,22,26.35,26.4,26.35,26.39,247574 +MSFT,2009-10-22 12:06,22,26.4,26.4,26.38,26.38,83045 +MSFT,2009-10-22 12:07,22,26.38,26.39,26.36,26.37,135481 +MSFT,2009-10-22 12:08,22,26.37,26.4,26.36,26.39,251437 +MSFT,2009-10-22 12:09,22,26.39,26.39,26.33,26.34,206168 +MSFT,2009-10-22 12:10,22,26.34,26.37,26.32,26.32,190005 +MSFT,2009-10-22 12:11,22,26.32,26.33,26.31,26.31,50364 +MSFT,2009-10-22 12:12,22,26.31,26.36,26.31,26.36,183870 +MSFT,2009-10-22 12:13,22,26.35,26.36,26.34,26.35,30412 +MSFT,2009-10-22 12:14,22,26.34,26.35,26.33,26.33,22729 +MSFT,2009-10-22 12:15,22,26.33,26.34,26.33,26.34,19599 +MSFT,2009-10-22 12:16,22,26.33,26.35,26.25,26.34,613078 +MSFT,2009-10-22 12:17,22,26.36,26.36,26.35,26.36,16861 +MSFT,2009-10-22 12:18,22,26.36,26.36,26.33,26.34,67133 +MSFT,2009-10-22 12:19,22,26.34,26.34,26.32,26.32,20888 +MSFT,2009-10-22 12:20,22,26.33,26.33,26.32,26.33,25540 +MSFT,2009-10-22 12:21,22,26.33,26.33,26.32,26.32,4726 +MSFT,2009-10-22 12:22,22,26.33,26.33,26.32,26.32,23644 +MSFT,2009-10-22 12:23,22,26.33,26.33,26.32,26.33,25770 +MSFT,2009-10-22 12:24,22,26.32,26.33,26.3,26.3,34016 +MSFT,2009-10-22 12:25,22,26.3,26.32,26.3,26.32,53696 +MSFT,2009-10-22 12:26,22,26.32,26.32,26.31,26.32,9297 +MSFT,2009-10-22 12:27,22,26.31,26.32,26.3,26.3,49859 +MSFT,2009-10-22 12:28,22,26.3,26.31,26.3,26.31,14246 +MSFT,2009-10-22 12:29,22,26.31,26.31,26.3,26.31,23082 +MSFT,2009-10-22 12:30,22,26.31,26.33,26.31,26.32,41929 +MSFT,2009-10-22 12:31,22,26.33,26.35,26.32,26.34,83188 +MSFT,2009-10-22 12:32,22,26.35,26.36,26.34,26.35,48061 +MSFT,2009-10-22 12:33,22,26.36,26.38,26.35,26.36,113167 +MSFT,2009-10-22 12:34,22,26.36,26.36,26.35,26.36,21689 +MSFT,2009-10-22 12:35,22,26.36,26.37,26.35,26.36,39987 +MSFT,2009-10-22 12:36,22,26.37,26.39,26.34,26.37,117900 +MSFT,2009-10-22 12:37,22,26.37,26.37,26.36,26.36,12207 +MSFT,2009-10-22 12:38,22,26.37,26.37,26.34,26.35,92365 +MSFT,2009-10-22 12:39,22,26.35,26.35,26.33,26.33,62550 +MSFT,2009-10-22 12:40,22,26.33,26.35,26.33,26.35,42354 +MSFT,2009-10-22 12:41,22,26.35,26.35,26.34,26.34,17815 +MSFT,2009-10-22 12:42,22,26.35,26.36,26.35,26.36,33043 +MSFT,2009-10-22 12:43,22,26.36,26.36,26.35,26.35,25852 +MSFT,2009-10-22 12:44,22,26.36,26.36,26.35,26.36,15754 +MSFT,2009-10-22 12:45,22,26.36,26.36,26.35,26.35,10003 +MSFT,2009-10-22 12:46,22,26.36,26.38,26.35,26.35,140644 +MSFT,2009-10-22 12:47,22,26.35,26.39,26.35,26.38,97359 +MSFT,2009-10-22 12:48,22,26.38,26.41,26.37,26.4,222027 +MSFT,2009-10-22 12:49,22,26.4,26.4,26.36,26.36,50803 +MSFT,2009-10-22 12:50,22,26.36,26.39,26.36,26.39,80636 +MSFT,2009-10-22 12:51,22,26.38,26.4,26.38,26.39,124501 +MSFT,2009-10-22 12:52,22,26.4,26.42,26.39,26.4,132420 +MSFT,2009-10-22 12:53,22,26.4,26.4,26.37,26.38,45063 +MSFT,2009-10-22 12:54,22,26.37,26.4,26.37,26.4,56507 +MSFT,2009-10-22 12:55,22,26.4,26.41,26.38,26.38,90255 +MSFT,2009-10-22 12:56,22,26.38,26.4,26.38,26.39,51523 +MSFT,2009-10-22 12:57,22,26.4,26.41,26.39,26.41,73339 +MSFT,2009-10-22 12:58,22,26.42,26.44,26.41,26.44,74883 +MSFT,2009-10-22 12:59,22,26.44,26.44,26.4,26.41,161151 +MSFT,2009-10-22 13:00,22,26.42,26.43,26.42,26.43,41730 +MSFT,2009-10-22 13:01,22,26.43,26.45,26.43,26.45,97833 +MSFT,2009-10-22 13:02,22,26.45,26.45,26.44,26.45,31319 +MSFT,2009-10-22 13:03,22,26.45,26.46,26.44,26.46,94184 +MSFT,2009-10-22 13:04,22,26.46,26.47,26.45,26.46,58896 +MSFT,2009-10-22 13:05,22,26.47,26.47,26.46,26.47,31680 +MSFT,2009-10-22 13:06,22,26.47,26.48,26.46,26.47,47465 +MSFT,2009-10-22 13:07,22,26.48,26.49,26.47,26.47,77546 +MSFT,2009-10-22 13:08,22,26.48,26.48,26.3,26.44,239960 +MSFT,2009-10-22 13:09,22,26.43,26.44,26.43,26.44,20993 +MSFT,2009-10-22 13:10,22,26.44,26.44,26.43,26.43,32478 +MSFT,2009-10-22 13:11,22,26.44,26.45,26.43,26.44,75984 +MSFT,2009-10-22 13:12,22,26.45,26.46,26.44,26.45,61253 +MSFT,2009-10-22 13:13,22,26.45,26.45,26.44,26.44,25889 +MSFT,2009-10-22 13:14,22,26.44,26.45,26.42,26.42,57313 +MSFT,2009-10-22 13:15,22,26.42,26.43,26.42,26.43,31603 +MSFT,2009-10-22 13:16,22,26.43,26.43,26.42,26.43,31322 +MSFT,2009-10-22 13:17,22,26.42,26.43,26.42,26.42,24267 +MSFT,2009-10-22 13:18,22,26.43,26.45,26.42,26.44,78765 +MSFT,2009-10-22 13:19,22,26.45,26.46,26.44,26.45,66949 +MSFT,2009-10-22 13:20,22,26.45,26.47,26.45,26.46,49155 +MSFT,2009-10-22 13:21,22,26.46,26.47,26.46,26.47,51830 +MSFT,2009-10-22 13:22,22,26.46,26.48,26.46,26.48,53433 +MSFT,2009-10-22 13:23,22,26.48,26.49,26.46,26.47,138496 +MSFT,2009-10-22 13:24,22,26.46,26.47,26.45,26.46,103854 +MSFT,2009-10-22 13:25,22,26.45,26.47,26.45,26.46,59985 +MSFT,2009-10-22 13:26,22,26.47,26.49,26.46,26.49,82771 +MSFT,2009-10-22 13:27,22,26.48,26.49,26.48,26.49,31414 +MSFT,2009-10-22 13:28,22,26.49,26.49,26.47,26.49,82645 +MSFT,2009-10-22 13:29,22,26.49,26.49,26.48,26.48,42622 +MSFT,2009-10-22 13:30,22,26.49,26.49,26.45,26.46,199425 +MSFT,2009-10-22 13:31,22,26.46,26.46,26.41,26.41,282983 +MSFT,2009-10-22 13:32,22,26.42,26.43,26.41,26.42,84652 +MSFT,2009-10-22 13:33,22,26.43,26.43,26.42,26.43,94372 +MSFT,2009-10-22 13:34,22,26.43,26.43,26.37,26.37,212654 +MSFT,2009-10-22 13:35,22,26.37,26.4,26.37,26.39,103623 +MSFT,2009-10-22 13:36,22,26.4,26.41,26.39,26.41,98510 +MSFT,2009-10-22 13:37,22,26.41,26.41,26.39,26.4,75456 +MSFT,2009-10-22 13:38,22,26.4,26.41,26.39,26.41,29181 +MSFT,2009-10-22 13:39,22,26.4,26.41,26.4,26.4,20718 +MSFT,2009-10-22 13:40,22,26.41,26.41,26.37,26.37,133724 +MSFT,2009-10-22 13:41,22,26.37,26.39,26.36,26.36,108033 +MSFT,2009-10-22 13:42,22,26.37,26.38,26.36,26.36,63663 +MSFT,2009-10-22 13:43,22,26.37,26.37,26.33,26.33,184432 +MSFT,2009-10-22 13:44,22,26.33,26.35,26.33,26.35,142910 +MSFT,2009-10-22 13:45,22,26.34,26.35,26.32,26.34,128441 +MSFT,2009-10-22 13:46,22,26.35,26.36,26.34,26.36,57759 +MSFT,2009-10-22 13:47,22,26.36,26.37,26.33,26.34,108500 +MSFT,2009-10-22 13:48,22,26.34,26.35,26.34,26.34,43679 +MSFT,2009-10-22 13:49,22,26.35,26.35,26.34,26.34,15968 +MSFT,2009-10-22 13:50,22,26.35,26.37,26.34,26.37,78743 +MSFT,2009-10-22 13:51,22,26.37,26.37,26.36,26.36,12021 +MSFT,2009-10-22 13:52,22,26.37,26.37,26.36,26.36,29627 +MSFT,2009-10-22 13:53,22,26.37,26.39,26.36,26.39,47679 +MSFT,2009-10-22 13:54,22,26.39,26.39,26.36,26.38,190956 +MSFT,2009-10-22 13:55,22,26.38,26.39,26.38,26.39,18811 +MSFT,2009-10-22 13:56,22,26.39,26.39,26.36,26.36,120346 +MSFT,2009-10-22 13:57,22,26.36,26.39,26.35,26.38,93397 +MSFT,2009-10-22 13:58,22,26.38,26.39,26.37,26.38,41434 +MSFT,2009-10-22 13:59,22,26.39,26.43,26.38,26.41,101679 +MSFT,2009-10-22 14:00,22,26.41,26.44,26.41,26.44,64844 +MSFT,2009-10-22 14:01,22,26.44,26.46,26.43,26.46,130145 +MSFT,2009-10-22 14:02,22,26.44,26.47,26.44,26.47,74489 +MSFT,2009-10-22 14:03,22,26.46,26.49,26.45,26.48,162265 +MSFT,2009-10-22 14:04,22,26.47,26.48,26.46,26.48,96524 +MSFT,2009-10-22 14:05,22,26.47,26.49,26.46,26.47,179995 +MSFT,2009-10-22 14:06,22,26.46,26.49,26.46,26.46,88272 +MSFT,2009-10-22 14:07,22,26.46,26.49,26.46,26.48,118774 +MSFT,2009-10-22 14:08,22,26.48,26.49,26.47,26.48,66906 +MSFT,2009-10-22 14:09,22,26.49,26.49,26.48,26.49,20899 +MSFT,2009-10-22 14:10,22,26.49,26.5,26.48,26.5,84299 +MSFT,2009-10-22 14:11,22,26.49,26.5,26.49,26.5,53501 +MSFT,2009-10-22 14:12,22,26.5,26.5,26.49,26.5,50080 +MSFT,2009-10-22 14:13,22,26.5,26.51,26.49,26.51,114742 +MSFT,2009-10-22 14:14,22,26.51,26.55,26.5,26.54,293961 +MSFT,2009-10-22 14:15,22,26.55,26.56,26.54,26.55,314199 +MSFT,2009-10-22 14:16,22,26.55,26.55,26.53,26.53,53828 +MSFT,2009-10-22 14:17,22,26.53,26.54,26.53,26.54,57462 +MSFT,2009-10-22 14:18,22,26.54,26.56,26.54,26.54,167659 +MSFT,2009-10-22 14:19,22,26.55,26.56,26.53,26.53,157012 +MSFT,2009-10-22 14:20,22,26.53,26.55,26.53,26.55,58419 +MSFT,2009-10-22 14:21,22,26.55,26.56,26.54,26.56,117041 +MSFT,2009-10-22 14:22,22,26.55,26.59,26.55,26.58,205002 +MSFT,2009-10-22 14:23,22,26.58,26.58,26.55,26.55,179110 +MSFT,2009-10-22 14:24,22,26.55,26.57,26.55,26.57,37631 +MSFT,2009-10-22 14:25,22,26.57,26.58,26.56,26.58,71808 +MSFT,2009-10-22 14:26,22,26.58,26.59,26.58,26.58,61861 +MSFT,2009-10-22 14:27,22,26.58,26.59,26.56,26.57,74207 +MSFT,2009-10-22 14:28,22,26.57,26.57,26.55,26.56,102614 +MSFT,2009-10-22 14:29,22,26.57,26.59,26.56,26.58,112245 +MSFT,2009-10-22 14:30,22,26.58,26.59,26.57,26.58,146288 +MSFT,2009-10-22 14:31,22,26.59,26.59,26.58,26.59,109931 +MSFT,2009-10-22 14:32,22,26.58,26.6,26.58,26.59,219514 +MSFT,2009-10-22 14:33,22,26.59,26.59,26.56,26.57,146582 +MSFT,2009-10-22 14:34,22,26.57,26.58,26.56,26.57,44066 +MSFT,2009-10-22 14:35,22,26.58,26.59,26.56,26.58,153890 +MSFT,2009-10-22 14:36,22,26.58,26.59,26.54,26.54,158180 +MSFT,2009-10-22 14:37,22,26.55,26.58,26.54,26.58,224084 +MSFT,2009-10-22 14:38,22,26.59,26.6,26.56,26.59,235844 +MSFT,2009-10-22 14:39,22,26.59,26.59,26.56,26.56,117560 +MSFT,2009-10-22 14:40,22,26.56,26.57,26.54,26.54,89726 +MSFT,2009-10-22 14:41,22,26.54,26.55,26.51,26.52,94542 +MSFT,2009-10-22 14:42,22,26.51,26.57,26.49,26.52,407184 +MSFT,2009-10-22 14:43,22,26.52,26.53,26.52,26.52,30561 +MSFT,2009-10-22 14:44,22,26.53,26.53,26.51,26.51,35398 +MSFT,2009-10-22 14:45,22,26.51,26.54,26.51,26.54,83354 +MSFT,2009-10-22 14:46,22,26.54,26.54,26.51,26.51,137036 +MSFT,2009-10-22 14:47,22,26.51,26.52,26.5,26.52,81222 +MSFT,2009-10-22 14:48,22,26.52,26.54,26.5,26.51,110673 +MSFT,2009-10-22 14:49,22,26.51,26.54,26.51,26.54,82273 +MSFT,2009-10-22 14:50,22,26.54,26.54,26.51,26.53,114497 +MSFT,2009-10-22 14:51,22,26.53,26.55,26.52,26.54,124064 +MSFT,2009-10-22 14:52,22,26.54,26.54,26.51,26.51,108902 +MSFT,2009-10-22 14:53,22,26.51,26.52,26.48,26.5,196432 +MSFT,2009-10-22 14:54,22,26.51,26.51,26.48,26.48,216796 +MSFT,2009-10-22 14:55,22,26.49,26.5,26.48,26.49,185880 +MSFT,2009-10-22 14:56,22,26.48,26.53,26.48,26.51,266114 +MSFT,2009-10-22 14:57,22,26.51,26.53,26.51,26.53,62844 +MSFT,2009-10-22 14:58,22,26.53,26.53,26.52,26.52,54921 +MSFT,2009-10-22 14:59,22,26.53,26.54,26.52,26.54,108964 +MSFT,2009-10-22 15:00,22,26.54,26.54,26.53,26.54,52245 +MSFT,2009-10-22 15:01,22,26.54,26.55,26.53,26.54,150155 +MSFT,2009-10-22 15:02,22,26.55,26.57,26.53,26.55,300514 +MSFT,2009-10-22 15:03,22,26.56,26.58,26.55,26.58,182258 +MSFT,2009-10-22 15:04,22,26.58,26.59,26.57,26.58,114309 +MSFT,2009-10-22 15:05,22,26.58,26.6,26.52,26.53,360794 +MSFT,2009-10-22 15:06,22,26.52,26.56,26.52,26.53,247027 +MSFT,2009-10-22 15:07,22,26.54,26.54,26.51,26.53,137536 +MSFT,2009-10-22 15:08,22,26.52,26.53,26.52,26.52,32466 +MSFT,2009-10-22 15:09,22,26.52,26.53,26.52,26.52,49167 +MSFT,2009-10-22 15:10,22,26.52,26.55,26.52,26.55,148467 +MSFT,2009-10-22 15:11,22,26.54,26.55,26.52,26.52,134345 +MSFT,2009-10-22 15:12,22,26.52,26.54,26.51,26.51,205813 +MSFT,2009-10-22 15:13,22,26.51,26.52,26.51,26.52,155337 +MSFT,2009-10-22 15:14,22,26.52,26.52,26.5,26.5,89975 +MSFT,2009-10-22 15:15,22,26.5,26.52,26.48,26.5,279034 +MSFT,2009-10-22 15:16,22,26.5,26.51,26.49,26.49,60015 +MSFT,2009-10-22 15:17,22,26.5,26.52,26.48,26.51,217272 +MSFT,2009-10-22 15:18,22,26.52,26.53,26.51,26.51,248527 +MSFT,2009-10-22 15:19,22,26.52,26.52,26.5,26.51,472199 +MSFT,2009-10-22 15:20,22,26.51,26.51,26.49,26.51,196790 +MSFT,2009-10-22 15:21,22,26.51,26.53,26.51,26.53,188933 +MSFT,2009-10-22 15:22,22,26.53,26.53,26.52,26.53,58598 +MSFT,2009-10-22 15:23,22,26.53,26.53,26.47,26.48,357565 +MSFT,2009-10-22 15:24,22,26.48,26.49,26.47,26.48,161103 +MSFT,2009-10-22 15:25,22,26.48,26.49,26.47,26.47,184450 +MSFT,2009-10-22 15:26,22,26.47,26.49,26.47,26.49,207965 +MSFT,2009-10-22 15:27,22,26.48,26.49,26.45,26.46,194973 +MSFT,2009-10-22 15:28,22,26.47,26.49,26.46,26.48,173671 +MSFT,2009-10-22 15:29,22,26.49,26.5,26.48,26.49,188839 +MSFT,2009-10-22 15:30,22,26.5,26.54,26.49,26.52,423852 +MSFT,2009-10-22 15:31,22,26.53,26.53,26.51,26.52,307272 +MSFT,2009-10-22 15:32,22,26.52,26.52,26.5,26.5,157338 +MSFT,2009-10-22 15:33,22,26.5,26.51,26.5,26.51,81603 +MSFT,2009-10-22 15:34,22,26.51,26.51,26.5,26.51,92631 +MSFT,2009-10-22 15:35,22,26.51,26.51,26.5,26.51,65443 +MSFT,2009-10-22 15:36,22,26.51,26.51,26.48,26.48,236379 +MSFT,2009-10-22 15:37,22,26.48,26.53,26.48,26.49,487922 +MSFT,2009-10-22 15:38,22,26.49,26.51,26.48,26.5,122578 +MSFT,2009-10-22 15:39,22,26.5,26.51,26.49,26.51,239259 +MSFT,2009-10-22 15:40,22,26.52,26.52,26.5,26.51,282986 +MSFT,2009-10-22 15:41,22,26.51,26.51,26.49,26.49,166667 +MSFT,2009-10-22 15:42,22,26.5,26.51,26.49,26.51,157163 +MSFT,2009-10-22 15:43,22,26.51,26.51,26.46,26.47,325173 +MSFT,2009-10-22 15:44,22,26.47,26.53,26.46,26.5,537465 +MSFT,2009-10-22 15:45,22,26.5,26.54,26.5,26.53,283899 +MSFT,2009-10-22 15:46,22,26.54,26.57,26.52,26.52,549284 +MSFT,2009-10-22 15:47,22,26.52,26.57,26.52,26.57,318407 +MSFT,2009-10-22 15:48,22,26.56,26.57,26.56,26.56,133591 +MSFT,2009-10-22 15:49,22,26.57,26.59,26.56,26.58,192577 +MSFT,2009-10-22 15:50,22,26.58,26.61,26.57,26.6,791725 +MSFT,2009-10-22 15:51,22,26.59,26.6,26.57,26.58,296234 +MSFT,2009-10-22 15:52,22,26.58,26.59,26.58,26.58,168746 +MSFT,2009-10-22 15:53,22,26.58,26.58,26.55,26.55,225187 +MSFT,2009-10-22 15:54,22,26.55,26.56,26.54,26.54,357806 +MSFT,2009-10-22 15:55,22,26.54,26.55,26.53,26.53,167153 +MSFT,2009-10-22 15:56,22,26.53,26.54,26.53,26.53,322716 +MSFT,2009-10-22 15:57,22,26.54,26.56,26.53,26.53,426570 +MSFT,2009-10-22 15:58,22,26.53,26.57,26.52,26.57,447574 +MSFT,2009-10-22 15:59,22,26.56,26.6,26.54,26.59,815017 +MSFT,2009-10-22 16:00,22,26.59,26.59,26.56,26.59,3279329 +MSFT,2009-10-23 09:30,23,29.2,29.25,29.05,29.25,10916662 +MSFT,2009-10-23 09:31,23,29.24,29.29,29.15,29.19,2181812 +MSFT,2009-10-23 09:32,23,29.18,29.22,29.12,29.18,3115339 +MSFT,2009-10-23 09:33,23,29.18,29.35,29.17,29.31,1973775 +MSFT,2009-10-23 09:34,23,29.31,29.32,29.06,29.09,2537906 +MSFT,2009-10-23 09:35,23,29.09,29.14,28.92,29.01,3026433 +MSFT,2009-10-23 09:36,23,29.01,29.1,29.01,29.06,1930547 +MSFT,2009-10-23 09:37,23,29.06,29.15,29.06,29.08,1615854 +MSFT,2009-10-23 09:38,23,29.08,29.08,28.86,28.96,2598060 +MSFT,2009-10-23 09:39,23,28.95,29.05,28.95,28.96,2872580 +MSFT,2009-10-23 09:40,23,28.97,29,28.76,28.84,2745507 +MSFT,2009-10-23 09:41,23,28.84,28.96,28.83,28.94,2275843 +MSFT,2009-10-23 09:42,23,28.93,29,28.91,28.95,2428170 +MSFT,2009-10-23 09:43,23,28.95,29.04,28.94,29.02,1825631 +MSFT,2009-10-23 09:44,23,29.01,29.04,28.96,28.98,1245487 +MSFT,2009-10-23 09:45,23,28.97,28.98,28.89,28.92,973102 +MSFT,2009-10-23 09:46,23,28.92,28.98,28.86,28.97,908113 +MSFT,2009-10-23 09:47,23,28.97,29.02,28.93,29.01,2096385 +MSFT,2009-10-23 09:48,23,29.01,29.02,28.86,28.9,1321180 +MSFT,2009-10-23 09:49,23,28.89,28.94,28.87,28.89,864117 +MSFT,2009-10-23 09:50,23,28.88,28.97,28.87,28.91,1200175 +MSFT,2009-10-23 09:51,23,28.92,28.94,28.63,28.64,3105091 +MSFT,2009-10-23 09:52,23,28.64,28.78,28.63,28.77,1955345 +MSFT,2009-10-23 09:53,23,28.77,28.92,28.76,28.91,1486180 +MSFT,2009-10-23 09:54,23,28.91,28.95,28.83,28.91,1877689 +MSFT,2009-10-23 09:55,23,28.9,28.91,28.82,28.82,998327 +MSFT,2009-10-23 09:56,23,28.82,28.84,28.79,28.8,695959 +MSFT,2009-10-23 09:57,23,28.8,28.83,28.79,28.81,867856 +MSFT,2009-10-23 09:58,23,28.81,28.9,28.8,28.88,907441 +MSFT,2009-10-23 09:59,23,28.88,28.88,28.83,28.85,797438 +MSFT,2009-10-23 10:00,23,28.86,28.9,28.83,28.84,1101421 +MSFT,2009-10-23 10:01,23,28.84,28.85,28.71,28.77,1480867 +MSFT,2009-10-23 10:02,23,28.77,28.81,28.73,28.78,1138640 +MSFT,2009-10-23 10:03,23,28.77,28.8,28.71,28.77,1071893 +MSFT,2009-10-23 10:04,23,28.77,28.81,28.76,28.78,827470 +MSFT,2009-10-23 10:05,23,28.79,28.79,28.7,28.7,823553 +MSFT,2009-10-23 10:06,23,28.7,28.71,28.66,28.66,954935 +MSFT,2009-10-23 10:07,23,28.66,28.67,28.51,28.58,2239816 +MSFT,2009-10-23 10:08,23,28.58,28.59,28.51,28.54,1444709 +MSFT,2009-10-23 10:09,23,28.53,28.64,28.53,28.64,888754 +MSFT,2009-10-23 10:10,23,28.64,28.68,28.6,28.67,1236812 +MSFT,2009-10-23 10:11,23,28.68,28.68,28.61,28.65,623670 +MSFT,2009-10-23 10:12,23,28.65,28.66,28.6,28.63,772414 +MSFT,2009-10-23 10:13,23,28.63,28.67,28.62,28.64,881033 +MSFT,2009-10-23 10:14,23,28.64,28.66,28.61,28.64,945665 +MSFT,2009-10-23 10:15,23,28.63,28.64,28.53,28.6,1403456 +MSFT,2009-10-23 10:16,23,28.59,28.6,28.54,28.55,613649 +MSFT,2009-10-23 10:17,23,28.55,28.61,28.52,28.61,1270445 +MSFT,2009-10-23 10:18,23,28.61,28.71,28.59,28.69,1604160 +MSFT,2009-10-23 10:19,23,28.68,28.72,28.67,28.7,561839 +MSFT,2009-10-23 10:20,23,28.71,28.71,28.65,28.69,592425 +MSFT,2009-10-23 10:21,23,28.69,28.7,28.68,28.68,655693 +MSFT,2009-10-23 10:22,23,28.68,28.75,28.68,28.75,872036 +MSFT,2009-10-23 10:23,23,28.75,28.81,28.74,28.8,1018681 +MSFT,2009-10-23 10:24,23,28.79,28.8,28.71,28.75,816389 +MSFT,2009-10-23 10:25,23,28.75,28.77,28.66,28.69,490885 +MSFT,2009-10-23 10:26,23,28.69,28.69,28.58,28.59,842453 +MSFT,2009-10-23 10:27,23,28.58,28.63,28.53,28.62,1074458 +MSFT,2009-10-23 10:28,23,28.62,28.66,28.6,28.63,471197 +MSFT,2009-10-23 10:29,23,28.64,28.69,28.62,28.69,730924 +MSFT,2009-10-23 10:30,23,28.69,28.71,28.65,28.65,607289 +MSFT,2009-10-23 10:31,23,28.65,28.66,28.57,28.58,513183 +MSFT,2009-10-23 10:32,23,28.58,28.62,28.56,28.57,430830 +MSFT,2009-10-23 10:33,23,28.57,28.63,28.55,28.61,410370 +MSFT,2009-10-23 10:34,23,28.61,28.62,28.56,28.56,616081 +MSFT,2009-10-23 10:35,23,28.57,28.58,28.54,28.54,708625 +MSFT,2009-10-23 10:36,23,28.54,28.59,28.52,28.57,598759 +MSFT,2009-10-23 10:37,23,28.58,28.64,28.57,28.58,594321 +MSFT,2009-10-23 10:38,23,28.59,28.59,28.45,28.47,1194087 +MSFT,2009-10-23 10:39,23,28.47,28.52,28.44,28.46,1194642 +MSFT,2009-10-23 10:40,23,28.45,28.49,28.45,28.47,475591 +MSFT,2009-10-23 10:41,23,28.47,28.53,28.43,28.5,916312 +MSFT,2009-10-23 10:42,23,28.49,28.51,28.47,28.51,751682 +MSFT,2009-10-23 10:43,23,28.5,28.56,28.5,28.53,880767 +MSFT,2009-10-23 10:44,23,28.53,28.58,28.53,28.57,855489 +MSFT,2009-10-23 10:45,23,28.57,28.57,28.52,28.55,1295928 +MSFT,2009-10-23 10:46,23,28.55,28.55,28.5,28.51,739870 +MSFT,2009-10-23 10:47,23,28.51,28.52,28.5,28.51,474960 +MSFT,2009-10-23 10:48,23,28.51,28.53,28.51,28.52,608456 +MSFT,2009-10-23 10:49,23,28.52,28.54,28.5,28.51,775795 +MSFT,2009-10-23 10:50,23,28.51,28.54,28.51,28.52,866421 +MSFT,2009-10-23 10:51,23,28.52,28.54,28.5,28.5,408242 +MSFT,2009-10-23 10:52,23,28.5,28.55,28.5,28.52,505627 +MSFT,2009-10-23 10:53,23,28.52,28.58,28.52,28.57,847698 +MSFT,2009-10-23 10:54,23,28.57,28.6,28.54,28.55,633609 +MSFT,2009-10-23 10:55,23,28.55,28.56,28.3,28.35,5941372 +MSFT,2009-10-23 10:56,23,28.35,28.4,28.28,28.36,2030441 +MSFT,2009-10-23 10:57,23,28.36,28.38,28.3,28.36,1648063 +MSFT,2009-10-23 10:58,23,28.35,28.41,28.28,28.28,2027865 +MSFT,2009-10-23 10:59,23,28.28,28.36,28.23,28.25,1360816 +MSFT,2009-10-23 11:00,23,28.26,28.44,28.23,28.41,2781117 +MSFT,2009-10-23 11:01,23,28.41,28.47,28.39,28.45,1233411 +MSFT,2009-10-23 11:02,23,28.44,28.44,28.39,28.42,825724 +MSFT,2009-10-23 11:03,23,28.42,28.45,28.4,28.44,672449 +MSFT,2009-10-23 11:04,23,28.45,28.46,28.36,28.41,776406 +MSFT,2009-10-23 11:05,23,28.41,28.42,28.33,28.38,647497 +MSFT,2009-10-23 11:06,23,28.38,28.4,28.37,28.39,362125 +MSFT,2009-10-23 11:07,23,28.38,28.49,28.38,28.48,661093 +MSFT,2009-10-23 11:08,23,28.49,28.49,28.42,28.43,585580 +MSFT,2009-10-23 11:09,23,28.43,28.54,28.41,28.5,2693079 +MSFT,2009-10-23 11:10,23,28.5,28.53,28.48,28.5,1848437 +MSFT,2009-10-23 11:11,23,28.5,28.51,28.45,28.45,1438834 +MSFT,2009-10-23 11:12,23,28.45,28.48,28.45,28.47,619299 +MSFT,2009-10-23 11:13,23,28.47,28.5,28.47,28.5,242778 +MSFT,2009-10-23 11:14,23,28.49,28.55,28.49,28.55,963777 +MSFT,2009-10-23 11:15,23,28.55,28.55,28.53,28.55,670737 +MSFT,2009-10-23 11:16,23,28.54,28.56,28.49,28.51,1294513 +MSFT,2009-10-23 11:17,23,28.51,28.52,28.47,28.5,1127565 +MSFT,2009-10-23 11:18,23,28.49,28.58,28.46,28.47,863240 +MSFT,2009-10-23 11:19,23,28.47,28.59,28.47,28.53,1035986 +MSFT,2009-10-23 11:20,23,28.54,28.54,28.48,28.49,531759 +MSFT,2009-10-23 11:21,23,28.49,28.54,28.48,28.51,411960 +MSFT,2009-10-23 11:22,23,28.51,28.52,28.48,28.49,542489 +MSFT,2009-10-23 11:23,23,28.49,28.49,28.41,28.42,614707 +MSFT,2009-10-23 11:24,23,28.43,28.45,28.42,28.42,654008 +MSFT,2009-10-23 11:25,23,28.42,28.44,28.35,28.35,512137 +MSFT,2009-10-23 11:26,23,28.35,28.36,28.32,28.35,833176 +MSFT,2009-10-23 11:27,23,28.35,28.42,28.34,28.42,460824 +MSFT,2009-10-23 11:28,23,28.41,28.42,28.35,28.37,364032 +MSFT,2009-10-23 11:29,23,28.37,28.39,28.36,28.37,342839 +MSFT,2009-10-23 11:30,23,28.37,28.38,28.36,28.37,415309 +MSFT,2009-10-23 11:31,23,28.37,28.39,28.33,28.35,611710 +MSFT,2009-10-23 11:32,23,28.35,28.38,28.34,28.37,460179 +MSFT,2009-10-23 11:33,23,28.36,28.37,28.32,28.35,786105 +MSFT,2009-10-23 11:34,23,28.35,28.36,28.31,28.32,668710 +MSFT,2009-10-23 11:35,23,28.32,28.45,28.32,28.45,705827 +MSFT,2009-10-23 11:36,23,28.45,28.45,28.39,28.41,475613 +MSFT,2009-10-23 11:37,23,28.4,28.45,28.39,28.42,491180 +MSFT,2009-10-23 11:38,23,28.43,28.45,28.4,28.42,680242 +MSFT,2009-10-23 11:39,23,28.42,28.43,28.36,28.36,301035 +MSFT,2009-10-23 11:40,23,28.37,28.37,28.33,28.37,254194 +MSFT,2009-10-23 11:41,23,28.36,28.44,28.36,28.4,715245 +MSFT,2009-10-23 11:42,23,28.4,28.42,28.35,28.4,548385 +MSFT,2009-10-23 11:43,23,28.39,28.44,28.38,28.43,335661 +MSFT,2009-10-23 11:44,23,28.43,28.44,28.41,28.42,325563 +MSFT,2009-10-23 11:45,23,28.41,28.41,28.39,28.4,150677 +MSFT,2009-10-23 11:46,23,28.39,28.41,28.37,28.41,304217 +MSFT,2009-10-23 11:47,23,28.42,28.44,28.41,28.43,187618 +MSFT,2009-10-23 11:48,23,28.43,28.45,28.42,28.44,407567 +MSFT,2009-10-23 11:49,23,28.44,28.49,28.44,28.49,723445 +MSFT,2009-10-23 11:50,23,28.49,28.5,28.46,28.47,492790 +MSFT,2009-10-23 11:51,23,28.47,28.5,28.46,28.49,447668 +MSFT,2009-10-23 11:52,23,28.49,28.5,28.47,28.47,153111 +MSFT,2009-10-23 11:53,23,28.47,28.48,28.45,28.47,248464 +MSFT,2009-10-23 11:54,23,28.47,28.48,28.44,28.44,143579 +MSFT,2009-10-23 11:55,23,28.44,28.45,28.41,28.42,302057 +MSFT,2009-10-23 11:56,23,28.42,28.43,28.41,28.41,119258 +MSFT,2009-10-23 11:57,23,28.41,28.43,28.4,28.42,305515 +MSFT,2009-10-23 11:58,23,28.42,28.42,28.4,28.4,268070 +MSFT,2009-10-23 11:59,23,28.4,28.41,28.4,28.41,109978 +MSFT,2009-10-23 12:00,23,28.41,28.48,28.4,28.46,323008 +MSFT,2009-10-23 12:01,23,28.46,28.5,28.45,28.48,282606 +MSFT,2009-10-23 12:02,23,28.48,28.5,28.47,28.5,298586 +MSFT,2009-10-23 12:03,23,28.5,28.51,28.47,28.49,280744 +MSFT,2009-10-23 12:04,23,28.49,28.49,28.46,28.48,295987 +MSFT,2009-10-23 12:05,23,28.48,28.49,28.46,28.49,200373 +MSFT,2009-10-23 12:06,23,28.48,28.49,28.48,28.49,160994 +MSFT,2009-10-23 12:07,23,28.49,28.51,28.48,28.5,445999 +MSFT,2009-10-23 12:08,23,28.5,28.5,28.48,28.48,203012 +MSFT,2009-10-23 12:09,23,28.48,28.49,28.46,28.46,262037 +MSFT,2009-10-23 12:10,23,28.47,28.49,28.46,28.48,173501 +MSFT,2009-10-23 12:11,23,28.49,28.49,28.48,28.48,193194 +MSFT,2009-10-23 12:12,23,28.48,28.49,28.46,28.47,150605 +MSFT,2009-10-23 12:13,23,28.47,28.48,28.46,28.47,227839 +MSFT,2009-10-23 12:14,23,28.47,28.47,28.46,28.46,150239 +MSFT,2009-10-23 12:15,23,28.46,28.47,28.45,28.45,101085 +MSFT,2009-10-23 12:16,23,28.45,28.48,28.45,28.47,313574 +MSFT,2009-10-23 12:17,23,28.47,28.48,28.46,28.47,113851 +MSFT,2009-10-23 12:18,23,28.47,28.49,28.46,28.49,197445 +MSFT,2009-10-23 12:19,23,28.48,28.55,28.48,28.54,536752 +MSFT,2009-10-23 12:20,23,28.53,28.55,28.52,28.55,522651 +MSFT,2009-10-23 12:21,23,28.54,28.54,28.48,28.48,371891 +MSFT,2009-10-23 12:22,23,28.49,28.49,28.46,28.46,262756 +MSFT,2009-10-23 12:23,23,28.46,28.47,28.46,28.46,172390 +MSFT,2009-10-23 12:24,23,28.46,28.48,28.46,28.47,220134 +MSFT,2009-10-23 12:25,23,28.47,28.48,28.46,28.47,59317 +MSFT,2009-10-23 12:26,23,28.46,28.47,28.46,28.46,54653 +MSFT,2009-10-23 12:27,23,28.46,28.47,28.46,28.46,85227 +MSFT,2009-10-23 12:28,23,28.46,28.47,28.4,28.4,1066128 +MSFT,2009-10-23 12:29,23,28.41,28.41,28.36,28.4,1151936 +MSFT,2009-10-23 12:30,23,28.4,28.4,28.37,28.38,760970 +MSFT,2009-10-23 12:31,23,28.39,28.41,28.36,28.37,435992 +MSFT,2009-10-23 12:32,23,28.37,28.39,28.36,28.39,204508 +MSFT,2009-10-23 12:33,23,28.38,28.4,28.37,28.39,197429 +MSFT,2009-10-23 12:34,23,28.38,28.4,28.38,28.38,659484 +MSFT,2009-10-23 12:35,23,28.38,28.42,28.36,28.42,377663 +MSFT,2009-10-23 12:36,23,28.41,28.42,28.36,28.37,469945 +MSFT,2009-10-23 12:37,23,28.37,28.39,28.37,28.38,72229 +MSFT,2009-10-23 12:38,23,28.39,28.39,28.35,28.36,215047 +MSFT,2009-10-23 12:39,23,28.36,28.37,28.32,28.35,826846 +MSFT,2009-10-23 12:40,23,28.35,28.38,28.33,28.36,830583 +MSFT,2009-10-23 12:41,23,28.35,28.35,28.32,28.34,384464 +MSFT,2009-10-23 12:42,23,28.34,28.35,28.31,28.33,733246 +MSFT,2009-10-23 12:43,23,28.34,28.34,28.31,28.32,729975 +MSFT,2009-10-23 12:44,23,28.32,28.33,28.3,28.31,1245758 +MSFT,2009-10-23 12:45,23,28.31,28.32,28.31,28.31,443994 +MSFT,2009-10-23 12:46,23,28.32,28.36,28.31,28.36,407807 +MSFT,2009-10-23 12:47,23,28.36,28.37,28.35,28.35,177006 +MSFT,2009-10-23 12:48,23,28.35,28.38,28.34,28.34,430429 +MSFT,2009-10-23 12:49,23,28.34,28.36,28.34,28.35,414542 +MSFT,2009-10-23 12:50,23,28.34,28.35,28.31,28.33,509463 +MSFT,2009-10-23 12:51,23,28.32,28.34,28.31,28.31,155942 +MSFT,2009-10-23 12:52,23,28.32,28.32,28.3,28.32,446983 +MSFT,2009-10-23 12:53,23,28.31,28.32,28.3,28.31,445569 +MSFT,2009-10-23 12:54,23,28.31,28.34,28.3,28.32,517572 +MSFT,2009-10-23 12:55,23,28.31,28.32,28.26,28.26,662489 +MSFT,2009-10-23 12:56,23,28.27,28.27,28.15,28.22,1171593 +MSFT,2009-10-23 12:57,23,28.22,28.23,28.17,28.18,992214 +MSFT,2009-10-23 12:58,23,28.18,28.21,28.13,28.15,1002787 +MSFT,2009-10-23 12:59,23,28.14,28.15,28.13,28.15,544296 +MSFT,2009-10-23 13:00,23,28.15,28.16,28.1,28.1,394190 +MSFT,2009-10-23 13:01,23,28.1,28.11,28.07,28.08,907310 +MSFT,2009-10-23 13:02,23,28.08,28.11,28.04,28.1,894313 +MSFT,2009-10-23 13:03,23,28.1,28.14,28.1,28.12,287685 +MSFT,2009-10-23 13:04,23,28.13,28.16,28.11,28.13,498943 +MSFT,2009-10-23 13:05,23,28.14,28.18,28.12,28.15,652141 +MSFT,2009-10-23 13:06,23,28.15,28.21,28.14,28.16,509241 +MSFT,2009-10-23 13:07,23,28.16,28.18,28.12,28.13,265603 +MSFT,2009-10-23 13:08,23,28.13,28.15,28.11,28.13,421175 +MSFT,2009-10-23 13:09,23,28.13,28.13,28.1,28.1,259598 +MSFT,2009-10-23 13:10,23,28.11,28.14,28.1,28.11,236140 +MSFT,2009-10-23 13:11,23,28.11,28.13,28.11,28.13,238806 +MSFT,2009-10-23 13:12,23,28.13,28.13,28.08,28.12,216161 +MSFT,2009-10-23 13:13,23,28.12,28.13,28.11,28.13,99685 +MSFT,2009-10-23 13:14,23,28.12,28.12,28.1,28.11,125761 +MSFT,2009-10-23 13:15,23,28.11,28.15,28.11,28.14,232618 +MSFT,2009-10-23 13:16,23,28.15,28.15,28.13,28.13,58255 +MSFT,2009-10-23 13:17,23,28.13,28.35,28.13,28.14,422193 +MSFT,2009-10-23 13:18,23,28.14,28.15,28.14,28.15,55800 +MSFT,2009-10-23 13:19,23,28.15,28.16,28.13,28.14,194211 +MSFT,2009-10-23 13:20,23,28.14,28.15,28.08,28.11,379753 +MSFT,2009-10-23 13:21,23,28.1,28.13,28.04,28.05,424336 +MSFT,2009-10-23 13:22,23,28.06,28.12,28.06,28.1,341445 +MSFT,2009-10-23 13:23,23,28.09,28.1,28.08,28.09,189840 +MSFT,2009-10-23 13:24,23,28.09,28.11,28.09,28.1,135850 +MSFT,2009-10-23 13:25,23,28.1,28.13,28.1,28.12,349469 +MSFT,2009-10-23 13:26,23,28.13,28.15,28.12,28.13,331103 +MSFT,2009-10-23 13:27,23,28.13,28.17,28.12,28.16,146535 +MSFT,2009-10-23 13:28,23,28.15,28.16,28.13,28.13,115837 +MSFT,2009-10-23 13:29,23,28.14,28.14,28.13,28.13,128183 +MSFT,2009-10-23 13:30,23,28.13,28.14,28.09,28.1,401632 +MSFT,2009-10-23 13:31,23,28.1,28.12,28.05,28.06,849081 +MSFT,2009-10-23 13:32,23,28.07,28.09,28.05,28.06,424133 +MSFT,2009-10-23 13:33,23,28.05,28.07,28.04,28.05,289584 +MSFT,2009-10-23 13:34,23,28.06,28.09,28.05,28.08,295393 +MSFT,2009-10-23 13:35,23,28.09,28.12,28.07,28.09,362062 +MSFT,2009-10-23 13:36,23,28.09,28.13,28.08,28.1,278062 +MSFT,2009-10-23 13:37,23,28.11,28.14,28.1,28.11,279286 +MSFT,2009-10-23 13:38,23,28.11,28.12,28.03,28.05,599463 +MSFT,2009-10-23 13:39,23,28.03,28.05,28,28.04,1007544 +MSFT,2009-10-23 13:40,23,28.04,28.06,28.02,28.05,268802 +MSFT,2009-10-23 13:41,23,28.04,28.07,28.04,28.07,171225 +MSFT,2009-10-23 13:42,23,28.06,28.08,28.05,28.06,226291 +MSFT,2009-10-23 13:43,23,28.06,28.08,28.04,28.05,135587 +MSFT,2009-10-23 13:44,23,28.05,28.06,28.04,28.06,94547 +MSFT,2009-10-23 13:45,23,28.06,28.08,28.01,28.04,205818 +MSFT,2009-10-23 13:46,23,28.05,28.07,28.03,28.06,281597 +MSFT,2009-10-23 13:47,23,28.06,28.1,28.06,28.1,351810 +MSFT,2009-10-23 13:48,23,28.1,28.11,28.06,28.1,265980 +MSFT,2009-10-23 13:49,23,28.11,28.12,28.07,28.08,293136 +MSFT,2009-10-23 13:50,23,28.07,28.12,28.06,28.09,431944 +MSFT,2009-10-23 13:51,23,28.08,28.1,28.07,28.1,165678 +MSFT,2009-10-23 13:52,23,28.1,28.12,28.09,28.12,157966 +MSFT,2009-10-23 13:53,23,28.12,28.15,28.12,28.15,261223 +MSFT,2009-10-23 13:54,23,28.15,28.16,28.14,28.16,156131 +MSFT,2009-10-23 13:55,23,28.15,28.16,28.13,28.14,237802 +MSFT,2009-10-23 13:56,23,28.13,28.14,28.12,28.12,339785 +MSFT,2009-10-23 13:57,23,28.12,28.13,28.1,28.1,266275 +MSFT,2009-10-23 13:58,23,28.11,28.11,28.08,28.09,180091 +MSFT,2009-10-23 13:59,23,28.08,28.1,28.06,28.07,473103 +MSFT,2009-10-23 14:00,23,28.07,28.08,28.04,28.08,375179 +MSFT,2009-10-23 14:01,23,28.08,28.08,28.03,28.06,543871 +MSFT,2009-10-23 14:02,23,28.06,28.07,28.02,28.04,508635 +MSFT,2009-10-23 14:03,23,28.03,28.04,28.01,28.01,352742 +MSFT,2009-10-23 14:04,23,28.01,28.02,27.96,28,780651 +MSFT,2009-10-23 14:05,23,28,28,27.95,27.98,566116 +MSFT,2009-10-23 14:06,23,27.98,27.98,27.93,27.95,456814 +MSFT,2009-10-23 14:07,23,27.94,27.98,27.92,27.95,754219 +MSFT,2009-10-23 14:08,23,27.95,27.98,27.94,27.94,802251 +MSFT,2009-10-23 14:09,23,27.93,28,27.93,27.96,698154 +MSFT,2009-10-23 14:10,23,27.96,28,27.95,27.98,458032 +MSFT,2009-10-23 14:11,23,27.96,28,27.95,27.99,361537 +MSFT,2009-10-23 14:12,23,27.99,28,27.96,27.98,772804 +MSFT,2009-10-23 14:13,23,27.98,28,27.96,27.98,279171 +MSFT,2009-10-23 14:14,23,27.97,27.99,27.97,27.99,71614 +MSFT,2009-10-23 14:15,23,27.99,27.99,27.93,27.95,436414 +MSFT,2009-10-23 14:16,23,27.95,27.96,27.93,27.94,314784 +MSFT,2009-10-23 14:17,23,27.94,27.95,27.93,27.93,149727 +MSFT,2009-10-23 14:18,23,27.94,27.94,27.88,27.9,794939 +MSFT,2009-10-23 14:19,23,27.9,27.96,27.89,27.96,471313 +MSFT,2009-10-23 14:20,23,27.96,28,27.96,27.99,559956 +MSFT,2009-10-23 14:21,23,28,28.01,27.99,28,514780 +MSFT,2009-10-23 14:22,23,28,28.05,27.99,28.04,404602 +MSFT,2009-10-23 14:23,23,28.04,28.14,28.03,28.13,1149553 +MSFT,2009-10-23 14:24,23,28.13,28.13,28.07,28.09,383632 +MSFT,2009-10-23 14:25,23,28.09,28.11,28.08,28.08,281347 +MSFT,2009-10-23 14:26,23,28.09,28.1,28.04,28.05,307530 +MSFT,2009-10-23 14:27,23,28.05,28.06,28.04,28.05,162585 +MSFT,2009-10-23 14:28,23,28.05,28.07,28.05,28.07,441325 +MSFT,2009-10-23 14:29,23,28.07,28.08,28.02,28.03,333068 +MSFT,2009-10-23 14:30,23,28.02,28.08,28.02,28.06,206801 +MSFT,2009-10-23 14:31,23,28.06,28.07,28.04,28.04,159547 +MSFT,2009-10-23 14:32,23,28.04,28.05,28.02,28.02,112793 +MSFT,2009-10-23 14:33,23,28.03,28.04,28,28.03,181818 +MSFT,2009-10-23 14:34,23,28.04,28.06,28.04,28.04,152593 +MSFT,2009-10-23 14:35,23,28.04,28.05,28.04,28.05,45834 +MSFT,2009-10-23 14:36,23,28.04,28.06,28.02,28.04,220383 +MSFT,2009-10-23 14:37,23,28.04,28.06,28.02,28.03,321549 +MSFT,2009-10-23 14:38,23,28.03,28.05,28.02,28.04,104876 +MSFT,2009-10-23 14:39,23,28.05,28.06,28.04,28.06,124137 +MSFT,2009-10-23 14:40,23,28.06,28.06,28.04,28.04,442106 +MSFT,2009-10-23 14:41,23,28.04,28.07,28.03,28.07,130853 +MSFT,2009-10-23 14:42,23,28.07,28.08,28.05,28.05,139628 +MSFT,2009-10-23 14:43,23,28.05,28.07,28.05,28.06,91483 +MSFT,2009-10-23 14:44,23,28.06,28.09,28.05,28.09,86183 +MSFT,2009-10-23 14:45,23,28.09,28.09,28.08,28.09,75180 +MSFT,2009-10-23 14:46,23,28.09,28.09,28.06,28.06,151798 +MSFT,2009-10-23 14:47,23,28.07,28.09,28.03,28.03,344358 +MSFT,2009-10-23 14:48,23,28.03,28.04,27.99,28,648635 +MSFT,2009-10-23 14:49,23,28.01,28.01,27.99,27.99,319904 +MSFT,2009-10-23 14:50,23,28,28.01,27.99,27.99,140328 +MSFT,2009-10-23 14:51,23,27.99,28,27.97,28,310656 +MSFT,2009-10-23 14:52,23,28,28.01,27.98,28,289520 +MSFT,2009-10-23 14:53,23,28,28,27.99,28,145629 +MSFT,2009-10-23 14:54,23,28,28,27.94,27.94,386650 +MSFT,2009-10-23 14:55,23,27.94,27.96,27.93,27.94,314438 +MSFT,2009-10-23 14:56,23,27.94,27.96,27.93,27.95,149280 +MSFT,2009-10-23 14:57,23,27.96,27.97,27.93,27.96,182774 +MSFT,2009-10-23 14:58,23,27.97,27.97,27.93,27.96,155236 +MSFT,2009-10-23 14:59,23,27.96,27.97,27.95,27.97,203711 +MSFT,2009-10-23 15:00,23,27.97,27.98,27.96,27.98,76057 +MSFT,2009-10-23 15:01,23,27.97,27.98,27.95,27.95,155753 +MSFT,2009-10-23 15:02,23,27.96,27.97,27.95,27.95,75832 +MSFT,2009-10-23 15:03,23,27.96,27.96,27.95,27.96,53628 +MSFT,2009-10-23 15:04,23,27.95,27.96,27.91,27.91,174282 +MSFT,2009-10-23 15:05,23,27.91,27.92,27.9,27.91,177563 +MSFT,2009-10-23 15:06,23,27.91,27.99,27.9,27.99,380653 +MSFT,2009-10-23 15:07,23,27.98,27.99,27.96,27.99,245931 +MSFT,2009-10-23 15:08,23,27.98,27.99,27.98,27.99,73404 +MSFT,2009-10-23 15:09,23,27.98,28.01,27.98,28,297643 +MSFT,2009-10-23 15:10,23,28,28.02,27.99,28,313133 +MSFT,2009-10-23 15:11,23,27.99,28.01,27.98,28.01,247520 +MSFT,2009-10-23 15:12,23,28.01,28.03,28,28.03,268964 +MSFT,2009-10-23 15:13,23,28.02,28.07,28.02,28.07,663451 +MSFT,2009-10-23 15:14,23,28.07,28.08,28.04,28.05,382822 +MSFT,2009-10-23 15:15,23,28.04,28.05,28.03,28.03,211769 +MSFT,2009-10-23 15:16,23,28.04,28.06,28.03,28.04,229863 +MSFT,2009-10-23 15:17,23,28.04,28.04,28.01,28.02,180243 +MSFT,2009-10-23 15:18,23,28.01,28.05,28.01,28.05,108854 +MSFT,2009-10-23 15:19,23,28.04,28.05,28.04,28.05,65266 +MSFT,2009-10-23 15:20,23,28.05,28.07,28.05,28.05,136968 +MSFT,2009-10-23 15:21,23,28.05,28.06,28.05,28.05,59256 +MSFT,2009-10-23 15:22,23,28.06,28.06,28.02,28.05,210204 +MSFT,2009-10-23 15:23,23,28.04,28.06,28.03,28.04,130532 +MSFT,2009-10-23 15:24,23,28.04,28.07,28.04,28.04,198619 +MSFT,2009-10-23 15:25,23,28.05,28.06,27.98,27.98,586452 +MSFT,2009-10-23 15:26,23,27.98,28.03,27.98,28,501392 +MSFT,2009-10-23 15:27,23,28.01,28.03,28.01,28.02,161139 +MSFT,2009-10-23 15:28,23,28.02,28.04,28,28.01,201122 +MSFT,2009-10-23 15:29,23,28.01,28.02,28,28.02,144971 +MSFT,2009-10-23 15:30,23,28.02,28.03,28,28,238158 +MSFT,2009-10-23 15:31,23,28,28.01,27.98,27.98,157000 +MSFT,2009-10-23 15:32,23,27.98,27.99,27.96,27.99,265870 +MSFT,2009-10-23 15:33,23,27.98,28.01,27.98,27.99,146802 +MSFT,2009-10-23 15:34,23,27.99,28,27.99,28,119559 +MSFT,2009-10-23 15:35,23,28,28.03,27.99,28.01,279642 +MSFT,2009-10-23 15:36,23,28.01,28.05,28.01,28.03,173232 +MSFT,2009-10-23 15:37,23,28.04,28.05,28.01,28.02,308918 +MSFT,2009-10-23 15:38,23,28.03,28.03,27.99,28,286733 +MSFT,2009-10-23 15:39,23,28,28.03,27.98,28.02,495792 +MSFT,2009-10-23 15:40,23,28.02,28.03,28.01,28.01,122488 +MSFT,2009-10-23 15:41,23,28.02,28.02,28,28.01,135779 +MSFT,2009-10-23 15:42,23,28.01,28.01,28,28.01,193904 +MSFT,2009-10-23 15:43,23,28.01,28.05,28.01,28.04,243923 +MSFT,2009-10-23 15:44,23,28.05,28.07,28.04,28.06,290754 +MSFT,2009-10-23 15:45,23,28.06,28.07,28.05,28.06,279243 +MSFT,2009-10-23 15:46,23,28.06,28.07,28.03,28.03,313238 +MSFT,2009-10-23 15:47,23,28.03,28.06,28.02,28.04,690376 +MSFT,2009-10-23 15:48,23,28.04,28.09,28.04,28.09,603129 +MSFT,2009-10-23 15:49,23,28.09,28.11,28.08,28.11,503601 +MSFT,2009-10-23 15:50,23,28.11,28.11,28.08,28.08,877243 +MSFT,2009-10-23 15:51,23,28.08,28.09,28.07,28.08,246315 +MSFT,2009-10-23 15:52,23,28.07,28.11,28.07,28.11,386723 +MSFT,2009-10-23 15:53,23,28.1,28.11,28.08,28.08,351804 +MSFT,2009-10-23 15:54,23,28.08,28.11,28.07,28.07,678090 +MSFT,2009-10-23 15:55,23,28.08,28.08,28.04,28.04,394340 +MSFT,2009-10-23 15:56,23,28.05,28.1,28.04,28.1,580798 +MSFT,2009-10-23 15:57,23,28.09,28.14,28.09,28.14,957146 +MSFT,2009-10-23 15:58,23,28.14,28.14,28.07,28.1,1050851 +MSFT,2009-10-23 15:59,23,28.1,28.13,28.02,28.03,1599511 +MSFT,2009-10-23 16:00,23,28.03,28.05,28.02,28.02,2551611 +MSFT,2009-10-26 09:30,26,28.12,28.2,28.11,28.2,1665934 +MSFT,2009-10-26 09:31,26,28.19,28.28,28.19,28.27,581573 +MSFT,2009-10-26 09:32,26,28.28,28.37,28.27,28.36,963738 +MSFT,2009-10-26 09:33,26,28.37,28.42,28.36,28.41,756475 +MSFT,2009-10-26 09:34,26,28.42,28.46,28.4,28.43,708676 +MSFT,2009-10-26 09:35,26,28.42,28.44,28.37,28.41,613630 +MSFT,2009-10-26 09:36,26,28.41,28.43,28.4,28.4,381508 +MSFT,2009-10-26 09:37,26,28.4,28.41,28.37,28.39,384118 +MSFT,2009-10-26 09:38,26,28.39,28.42,28.38,28.4,837878 +MSFT,2009-10-26 09:39,26,28.39,28.42,28.38,28.41,384584 +MSFT,2009-10-26 09:40,26,28.42,28.45,28.41,28.44,595859 +MSFT,2009-10-26 09:41,26,28.45,28.45,28.41,28.44,453155 +MSFT,2009-10-26 09:42,26,28.44,28.49,28.43,28.48,542842 +MSFT,2009-10-26 09:43,26,28.48,28.55,28.47,28.54,952700 +MSFT,2009-10-26 09:44,26,28.54,28.55,28.4,28.53,583959 +MSFT,2009-10-26 09:45,26,28.53,28.6,28.52,28.6,722950 +MSFT,2009-10-26 09:46,26,28.6,28.68,28.58,28.68,1163658 +MSFT,2009-10-26 09:47,26,28.68,28.68,28.63,28.65,944286 +MSFT,2009-10-26 09:48,26,28.65,28.66,28.61,28.64,439139 +MSFT,2009-10-26 09:49,26,28.64,28.67,28.64,28.66,395134 +MSFT,2009-10-26 09:50,26,28.66,28.71,28.66,28.7,620879 +MSFT,2009-10-26 09:51,26,28.71,28.72,28.68,28.69,553067 +MSFT,2009-10-26 09:52,26,28.69,28.71,28.65,28.66,943539 +MSFT,2009-10-26 09:53,26,28.66,28.71,28.65,28.71,419504 +MSFT,2009-10-26 09:54,26,28.71,28.73,28.7,28.73,334322 +MSFT,2009-10-26 09:55,26,28.73,28.74,28.71,28.72,415609 +MSFT,2009-10-26 09:56,26,28.71,28.73,28.68,28.7,622760 +MSFT,2009-10-26 09:57,26,28.7,28.72,28.68,28.7,375307 +MSFT,2009-10-26 09:58,26,28.69,28.71,28.69,28.7,228983 +MSFT,2009-10-26 09:59,26,28.7,28.71,28.67,28.68,399895 +MSFT,2009-10-26 10:00,26,28.68,28.73,28.68,28.69,546068 +MSFT,2009-10-26 10:01,26,28.69,28.72,28.69,28.72,732738 +MSFT,2009-10-26 10:02,26,28.71,28.75,28.71,28.75,569396 +MSFT,2009-10-26 10:03,26,28.75,28.77,28.72,28.72,722469 +MSFT,2009-10-26 10:04,26,28.72,28.75,28.71,28.75,502582 +MSFT,2009-10-26 10:05,26,28.75,28.77,28.7,28.73,710404 +MSFT,2009-10-26 10:06,26,28.72,28.75,28.71,28.75,479610 +MSFT,2009-10-26 10:07,26,28.75,28.77,28.74,28.77,542185 +MSFT,2009-10-26 10:08,26,28.75,28.76,28.72,28.75,313234 +MSFT,2009-10-26 10:09,26,28.75,28.76,28.72,28.74,314678 +MSFT,2009-10-26 10:10,26,28.75,28.79,28.73,28.79,536762 +MSFT,2009-10-26 10:11,26,28.79,28.83,28.78,28.82,741088 +MSFT,2009-10-26 10:12,26,28.83,28.85,28.8,28.85,810995 +MSFT,2009-10-26 10:13,26,28.85,28.92,28.84,28.9,1282345 +MSFT,2009-10-26 10:14,26,28.9,28.92,28.9,28.91,494857 +MSFT,2009-10-26 10:15,26,28.91,28.95,28.9,28.95,762514 +MSFT,2009-10-26 10:16,26,28.94,28.95,28.9,28.91,410987 +MSFT,2009-10-26 10:17,26,28.92,28.93,28.88,28.9,311564 +MSFT,2009-10-26 10:18,26,28.89,28.89,28.86,28.88,420667 +MSFT,2009-10-26 10:19,26,28.88,28.89,28.87,28.88,128955 +MSFT,2009-10-26 10:20,26,28.89,28.89,28.87,28.88,295530 +MSFT,2009-10-26 10:21,26,28.88,28.89,28.88,28.88,413779 +MSFT,2009-10-26 10:22,26,28.88,28.9,28.87,28.9,775968 +MSFT,2009-10-26 10:23,26,28.9,28.91,28.89,28.9,180821 +MSFT,2009-10-26 10:24,26,28.9,28.91,28.86,28.86,592190 +MSFT,2009-10-26 10:25,26,28.86,28.9,28.85,28.9,263512 +MSFT,2009-10-26 10:26,26,28.9,28.9,28.89,28.89,236851 +MSFT,2009-10-26 10:27,26,28.9,28.9,28.88,28.9,321369 +MSFT,2009-10-26 10:28,26,28.9,28.91,28.89,28.9,279027 +MSFT,2009-10-26 10:29,26,28.9,28.91,28.87,28.87,350012 +MSFT,2009-10-26 10:30,26,28.88,28.89,28.86,28.88,220657 +MSFT,2009-10-26 10:31,26,28.88,28.89,28.87,28.88,115956 +MSFT,2009-10-26 10:32,26,28.87,28.89,28.85,28.85,307767 +MSFT,2009-10-26 10:33,26,28.86,28.86,28.84,28.86,175042 +MSFT,2009-10-26 10:34,26,28.85,28.86,28.83,28.85,292434 +MSFT,2009-10-26 10:35,26,28.85,28.9,28.85,28.89,353695 +MSFT,2009-10-26 10:36,26,28.89,28.9,28.88,28.89,362259 +MSFT,2009-10-26 10:37,26,28.89,28.9,28.86,28.86,274858 +MSFT,2009-10-26 10:38,26,28.86,28.87,28.84,28.87,213649 +MSFT,2009-10-26 10:39,26,28.87,28.89,28.85,28.86,330953 +MSFT,2009-10-26 10:40,26,28.86,28.88,28.86,28.88,241249 +MSFT,2009-10-26 10:41,26,28.88,28.88,28.85,28.87,218342 +MSFT,2009-10-26 10:42,26,28.88,28.89,28.86,28.86,281743 +MSFT,2009-10-26 10:43,26,28.86,28.89,28.86,28.89,246276 +MSFT,2009-10-26 10:44,26,28.89,28.91,28.88,28.9,282826 +MSFT,2009-10-26 10:45,26,28.9,28.94,28.88,28.91,696994 +MSFT,2009-10-26 10:46,26,28.91,28.94,28.9,28.93,199529 +MSFT,2009-10-26 10:47,26,28.94,28.95,28.93,28.94,269744 +MSFT,2009-10-26 10:48,26,28.95,28.96,28.91,28.91,362472 +MSFT,2009-10-26 10:49,26,28.92,28.94,28.91,28.94,168955 +MSFT,2009-10-26 10:50,26,28.94,28.94,28.9,28.91,154250 +MSFT,2009-10-26 10:51,26,28.9,28.91,28.9,28.9,111846 +MSFT,2009-10-26 10:52,26,28.9,28.91,28.88,28.91,470861 +MSFT,2009-10-26 10:53,26,28.9,28.91,28.9,28.9,62533 +MSFT,2009-10-26 10:54,26,28.9,28.94,28.9,28.93,207760 +MSFT,2009-10-26 10:55,26,28.92,28.93,28.89,28.9,335596 +MSFT,2009-10-26 10:56,26,28.9,28.91,28.89,28.9,253782 +MSFT,2009-10-26 10:57,26,28.9,28.92,28.89,28.89,272927 +MSFT,2009-10-26 10:58,26,28.89,28.92,28.88,28.92,404066 +MSFT,2009-10-26 10:59,26,28.92,28.97,28.9,28.97,847606 +MSFT,2009-10-26 11:00,26,28.97,29,28.75,28.96,963819 +MSFT,2009-10-26 11:01,26,28.97,28.98,28.93,28.95,723779 +MSFT,2009-10-26 11:02,26,28.94,28.99,28.94,28.99,582944 +MSFT,2009-10-26 11:03,26,28.99,29,28.96,28.96,774787 +MSFT,2009-10-26 11:04,26,28.96,28.97,28.95,28.97,106755 +MSFT,2009-10-26 11:05,26,28.96,28.99,28.96,28.99,249905 +MSFT,2009-10-26 11:06,26,28.99,29,28.98,29,376594 +MSFT,2009-10-26 11:07,26,29,29,28.98,28.98,138074 +MSFT,2009-10-26 11:08,26,28.99,29,28.98,29,146958 +MSFT,2009-10-26 11:09,26,28.99,29,28.99,28.99,390598 +MSFT,2009-10-26 11:10,26,28.99,29,28.98,28.99,226146 +MSFT,2009-10-26 11:11,26,29,29.02,28.97,28.99,1463113 +MSFT,2009-10-26 11:12,26,28.99,28.99,28.96,28.97,574269 +MSFT,2009-10-26 11:13,26,28.96,28.98,28.94,28.96,888693 +MSFT,2009-10-26 11:14,26,28.95,28.97,28.93,28.96,645294 +MSFT,2009-10-26 11:15,26,28.95,28.96,28.91,28.94,546562 +MSFT,2009-10-26 11:16,26,28.94,28.97,28.93,28.96,719644 +MSFT,2009-10-26 11:17,26,28.95,28.97,28.95,28.96,266459 +MSFT,2009-10-26 11:18,26,28.97,28.97,28.92,28.94,409219 +MSFT,2009-10-26 11:19,26,28.95,28.95,28.92,28.93,251831 +MSFT,2009-10-26 11:20,26,28.94,28.95,28.93,28.95,133240 +MSFT,2009-10-26 11:21,26,28.95,28.95,28.9,28.9,266010 +MSFT,2009-10-26 11:22,26,28.9,28.91,28.86,28.9,266433 +MSFT,2009-10-26 11:23,26,28.9,28.93,28.89,28.91,241896 +MSFT,2009-10-26 11:24,26,28.92,28.92,28.88,28.89,351327 +MSFT,2009-10-26 11:25,26,28.89,28.92,28.87,28.9,183342 +MSFT,2009-10-26 11:26,26,28.9,28.92,28.9,28.92,58634 +MSFT,2009-10-26 11:27,26,28.92,28.93,28.9,28.9,229749 +MSFT,2009-10-26 11:28,26,28.91,28.92,28.89,28.9,338150 +MSFT,2009-10-26 11:29,26,28.9,28.93,28.89,28.9,320494 +MSFT,2009-10-26 11:30,26,28.9,28.91,28.85,28.86,608320 +MSFT,2009-10-26 11:31,26,28.85,28.86,28.77,28.77,322039 +MSFT,2009-10-26 11:32,26,28.78,28.79,28.74,28.78,667989 +MSFT,2009-10-26 11:33,26,28.79,28.79,28.73,28.75,502146 +MSFT,2009-10-26 11:34,26,28.75,28.76,28.69,28.7,424402 +MSFT,2009-10-26 11:35,26,28.69,28.71,28.68,28.71,446871 +MSFT,2009-10-26 11:36,26,28.71,28.72,28.69,28.7,587614 +MSFT,2009-10-26 11:37,26,28.72,28.72,28.69,28.71,918973 +MSFT,2009-10-26 11:38,26,28.72,28.72,28.67,28.7,598522 +MSFT,2009-10-26 11:39,26,28.7,28.75,28.7,28.75,446778 +MSFT,2009-10-26 11:40,26,28.75,28.77,28.73,28.74,192845 +MSFT,2009-10-26 11:41,26,28.75,28.77,28.73,28.77,199172 +MSFT,2009-10-26 11:42,26,28.76,28.77,28.71,28.76,335027 +MSFT,2009-10-26 11:43,26,28.75,28.76,28.72,28.75,183356 +MSFT,2009-10-26 11:44,26,28.75,28.76,28.7,28.7,149310 +MSFT,2009-10-26 11:45,26,28.69,28.73,28.67,28.7,263260 +MSFT,2009-10-26 11:46,26,28.7,28.8,28.69,28.75,372358 +MSFT,2009-10-26 11:47,26,28.75,28.79,28.74,28.78,356178 +MSFT,2009-10-26 11:48,26,28.78,28.79,28.73,28.76,392283 +MSFT,2009-10-26 11:49,26,28.76,28.76,28.74,28.75,180054 +MSFT,2009-10-26 11:50,26,28.76,28.78,28.75,28.78,82581 +MSFT,2009-10-26 11:51,26,28.78,28.78,28.73,28.73,268075 +MSFT,2009-10-26 11:52,26,28.73,28.74,28.66,28.66,509586 +MSFT,2009-10-26 11:53,26,28.66,28.68,28.63,28.63,867516 +MSFT,2009-10-26 11:54,26,28.66,28.68,28.62,28.67,454505 +MSFT,2009-10-26 11:55,26,28.67,28.69,28.66,28.68,116015 +MSFT,2009-10-26 11:56,26,28.69,28.69,28.66,28.69,158481 +MSFT,2009-10-26 11:57,26,28.68,28.69,28.62,28.62,533659 +MSFT,2009-10-26 11:58,26,28.62,28.64,28.61,28.64,602393 +MSFT,2009-10-26 11:59,26,28.64,28.64,28.61,28.62,205316 +MSFT,2009-10-26 12:00,26,28.62,28.68,28.61,28.66,381556 +MSFT,2009-10-26 12:01,26,28.66,28.7,28.66,28.69,228474 +MSFT,2009-10-26 12:02,26,28.69,28.7,28.68,28.68,206907 +MSFT,2009-10-26 12:03,26,28.69,28.69,28.67,28.68,80262 +MSFT,2009-10-26 12:04,26,28.67,28.68,28.62,28.62,232776 +MSFT,2009-10-26 12:05,26,28.62,28.66,28.62,28.65,274999 +MSFT,2009-10-26 12:06,26,28.65,28.68,28.63,28.67,318458 +MSFT,2009-10-26 12:07,26,28.67,28.71,28.67,28.71,298577 +MSFT,2009-10-26 12:08,26,28.71,28.74,28.7,28.74,269665 +MSFT,2009-10-26 12:09,26,28.73,28.75,28.72,28.74,238506 +MSFT,2009-10-26 12:10,26,28.74,28.77,28.74,28.76,264513 +MSFT,2009-10-26 12:11,26,28.77,28.77,28.75,28.75,341154 +MSFT,2009-10-26 12:12,26,28.76,28.77,28.75,28.77,71698 +MSFT,2009-10-26 12:13,26,28.76,28.77,28.75,28.76,121037 +MSFT,2009-10-26 12:14,26,28.75,28.78,28.75,28.77,167377 +MSFT,2009-10-26 12:15,26,28.77,28.78,28.77,28.78,153723 +MSFT,2009-10-26 12:16,26,28.77,28.78,28.75,28.75,91104 +MSFT,2009-10-26 12:17,26,28.75,28.76,28.75,28.75,129817 +MSFT,2009-10-26 12:18,26,28.75,28.77,28.74,28.76,581144 +MSFT,2009-10-26 12:19,26,28.76,28.79,28.75,28.79,187711 +MSFT,2009-10-26 12:20,26,28.78,28.79,28.76,28.77,172617 +MSFT,2009-10-26 12:21,26,28.77,28.77,28.73,28.74,289691 +MSFT,2009-10-26 12:22,26,28.74,28.76,28.74,28.75,273528 +MSFT,2009-10-26 12:23,26,28.75,28.78,28.75,28.77,153522 +MSFT,2009-10-26 12:24,26,28.78,28.79,28.76,28.77,162740 +MSFT,2009-10-26 12:25,26,28.77,28.81,28.76,28.8,323121 +MSFT,2009-10-26 12:26,26,28.8,28.87,28.79,28.87,343071 +MSFT,2009-10-26 12:27,26,28.87,28.88,28.84,28.84,355603 +MSFT,2009-10-26 12:28,26,28.84,28.84,28.82,28.84,78424 +MSFT,2009-10-26 12:29,26,28.84,28.87,28.84,28.87,230560 +MSFT,2009-10-26 12:30,26,28.86,28.88,28.85,28.85,335481 +MSFT,2009-10-26 12:31,26,28.85,28.87,28.82,28.84,128114 +MSFT,2009-10-26 12:32,26,28.84,28.85,28.83,28.84,101546 +MSFT,2009-10-26 12:33,26,28.83,28.83,28.81,28.83,111609 +MSFT,2009-10-26 12:34,26,28.82,28.84,28.81,28.83,373137 +MSFT,2009-10-26 12:35,26,28.83,28.84,28.79,28.8,416370 +MSFT,2009-10-26 12:36,26,28.8,28.81,28.77,28.79,157912 +MSFT,2009-10-26 12:37,26,28.79,28.8,28.78,28.79,104888 +MSFT,2009-10-26 12:38,26,28.78,28.8,28.78,28.79,116655 +MSFT,2009-10-26 12:39,26,28.8,28.8,28.79,28.79,62963 +MSFT,2009-10-26 12:40,26,28.79,28.8,28.77,28.79,246074 +MSFT,2009-10-26 12:41,26,28.79,28.85,28.78,28.84,152697 +MSFT,2009-10-26 12:42,26,28.85,28.85,28.83,28.83,51766 +MSFT,2009-10-26 12:43,26,28.83,28.84,28.81,28.82,112546 +MSFT,2009-10-26 12:44,26,28.82,28.82,28.81,28.81,42133 +MSFT,2009-10-26 12:45,26,28.81,28.84,28.81,28.83,125867 +MSFT,2009-10-26 12:46,26,28.83,28.84,28.82,28.84,108057 +MSFT,2009-10-26 12:47,26,28.81,28.83,28.8,28.82,74272 +MSFT,2009-10-26 12:48,26,28.82,28.84,28.81,28.84,91895 +MSFT,2009-10-26 12:49,26,28.84,28.85,28.81,28.82,336714 +MSFT,2009-10-26 12:50,26,28.81,28.85,28.81,28.85,196018 +MSFT,2009-10-26 12:51,26,28.84,28.85,28.84,28.85,43849 +MSFT,2009-10-26 12:52,26,28.85,28.88,28.84,28.87,128069 +MSFT,2009-10-26 12:53,26,28.88,28.88,28.87,28.87,78784 +MSFT,2009-10-26 12:54,26,28.87,28.9,28.87,28.89,209265 +MSFT,2009-10-26 12:55,26,28.88,28.89,28.87,28.87,75382 +MSFT,2009-10-26 12:56,26,28.87,28.9,28.87,28.89,183341 +MSFT,2009-10-26 12:57,26,28.9,28.92,28.89,28.9,401194 +MSFT,2009-10-26 12:58,26,28.9,28.91,28.85,28.89,311586 +MSFT,2009-10-26 12:59,26,28.86,28.88,28.85,28.87,120596 +MSFT,2009-10-26 13:00,26,28.87,28.88,28.84,28.85,126368 +MSFT,2009-10-26 13:01,26,28.86,28.86,28.84,28.84,151020 +MSFT,2009-10-26 13:02,26,28.85,28.85,28.81,28.81,108664 +MSFT,2009-10-26 13:03,26,28.81,28.82,28.78,28.78,127399 +MSFT,2009-10-26 13:04,26,28.78,28.8,28.78,28.79,152601 +MSFT,2009-10-26 13:05,26,28.78,28.79,28.77,28.78,226069 +MSFT,2009-10-26 13:06,26,28.78,28.79,28.75,28.75,474124 +MSFT,2009-10-26 13:07,26,28.75,28.76,28.74,28.76,169505 +MSFT,2009-10-26 13:08,26,28.75,28.76,28.73,28.73,343649 +MSFT,2009-10-26 13:09,26,28.74,28.74,28.72,28.72,189052 +MSFT,2009-10-26 13:10,26,28.72,28.74,28.71,28.73,235337 +MSFT,2009-10-26 13:11,26,28.74,28.74,28.71,28.71,86560 +MSFT,2009-10-26 13:12,26,28.71,28.72,28.68,28.69,160559 +MSFT,2009-10-26 13:13,26,28.68,28.71,28.68,28.7,116657 +MSFT,2009-10-26 13:14,26,28.7,28.71,28.7,28.71,58571 +MSFT,2009-10-26 13:15,26,28.71,28.72,28.7,28.7,81124 +MSFT,2009-10-26 13:16,26,28.7,28.74,28.7,28.73,198326 +MSFT,2009-10-26 13:17,26,28.73,28.75,28.71,28.71,270462 +MSFT,2009-10-26 13:18,26,28.71,28.72,28.71,28.71,105113 +MSFT,2009-10-26 13:19,26,28.72,28.72,28.7,28.7,136225 +MSFT,2009-10-26 13:20,26,28.7,28.71,28.69,28.7,140663 +MSFT,2009-10-26 13:21,26,28.69,28.7,28.68,28.7,49074 +MSFT,2009-10-26 13:22,26,28.69,28.7,28.68,28.69,50839 +MSFT,2009-10-26 13:23,26,28.68,28.69,28.68,28.69,56250 +MSFT,2009-10-26 13:24,26,28.69,28.7,28.68,28.68,180278 +MSFT,2009-10-26 13:25,26,28.69,28.7,28.67,28.69,160124 +MSFT,2009-10-26 13:26,26,28.69,28.73,28.68,28.71,384488 +MSFT,2009-10-26 13:27,26,28.7,28.71,28.7,28.71,44122 +MSFT,2009-10-26 13:28,26,28.71,28.73,28.71,28.73,111411 +MSFT,2009-10-26 13:29,26,28.73,28.73,28.71,28.71,151082 +MSFT,2009-10-26 13:30,26,28.72,28.73,28.71,28.71,173184 +MSFT,2009-10-26 13:31,26,28.72,28.75,28.71,28.72,269045 +MSFT,2009-10-26 13:32,26,28.72,28.75,28.71,28.75,92822 +MSFT,2009-10-26 13:33,26,28.76,28.8,28.75,28.79,267222 +MSFT,2009-10-26 13:34,26,28.77,28.77,28.75,28.76,129983 +MSFT,2009-10-26 13:35,26,28.76,28.77,28.75,28.76,63106 +MSFT,2009-10-26 13:36,26,28.76,28.77,28.76,28.76,14116 +MSFT,2009-10-26 13:37,26,28.76,28.79,28.76,28.79,112195 +MSFT,2009-10-26 13:38,26,28.79,28.79,28.78,28.78,32717 +MSFT,2009-10-26 13:39,26,28.78,28.79,28.76,28.76,125730 +MSFT,2009-10-26 13:40,26,28.76,28.77,28.75,28.76,98951 +MSFT,2009-10-26 13:41,26,28.76,28.8,28.76,28.79,119121 +MSFT,2009-10-26 13:42,26,28.8,28.82,28.79,28.81,317081 +MSFT,2009-10-26 13:43,26,28.8,28.87,28.8,28.86,285856 +MSFT,2009-10-26 13:44,26,28.86,28.87,28.8,28.8,255446 +MSFT,2009-10-26 13:45,26,28.8,28.83,28.8,28.83,104061 +MSFT,2009-10-26 13:46,26,28.82,28.83,28.8,28.81,69818 +MSFT,2009-10-26 13:47,26,28.81,28.83,28.79,28.79,375936 +MSFT,2009-10-26 13:48,26,28.79,28.81,28.78,28.78,111577 +MSFT,2009-10-26 13:49,26,28.78,28.79,28.78,28.78,81390 +MSFT,2009-10-26 13:50,26,28.79,28.79,28.78,28.78,138849 +MSFT,2009-10-26 13:51,26,28.78,28.79,28.78,28.79,81280 +MSFT,2009-10-26 13:52,26,28.78,28.79,28.78,28.78,95774 +MSFT,2009-10-26 13:53,26,28.79,28.79,28.78,28.79,34154 +MSFT,2009-10-26 13:54,26,28.79,28.79,28.78,28.79,74202 +MSFT,2009-10-26 13:55,26,28.79,28.8,28.78,28.8,241988 +MSFT,2009-10-26 13:56,26,28.79,28.81,28.78,28.78,169725 +MSFT,2009-10-26 13:57,26,28.78,28.79,28.78,28.78,52443 +MSFT,2009-10-26 13:58,26,28.78,28.79,28.78,28.78,13016 +MSFT,2009-10-26 13:59,26,28.78,28.79,28.78,28.78,118716 +MSFT,2009-10-26 14:00,26,28.79,28.79,28.78,28.79,166381 +MSFT,2009-10-26 14:01,26,28.78,28.79,28.76,28.76,108860 +MSFT,2009-10-26 14:02,26,28.76,28.8,28.76,28.78,210869 +MSFT,2009-10-26 14:03,26,28.78,28.79,28.77,28.77,73874 +MSFT,2009-10-26 14:04,26,28.77,28.78,28.77,28.78,13663 +MSFT,2009-10-26 14:05,26,28.77,28.78,28.77,28.77,102666 +MSFT,2009-10-26 14:06,26,28.78,28.78,28.77,28.78,21096 +MSFT,2009-10-26 14:07,26,28.78,28.78,28.77,28.77,57242 +MSFT,2009-10-26 14:08,26,28.78,28.78,28.77,28.78,44088 +MSFT,2009-10-26 14:09,26,28.78,28.78,28.74,28.75,235833 +MSFT,2009-10-26 14:10,26,28.74,28.8,28.74,28.74,372825 +MSFT,2009-10-26 14:11,26,28.75,28.76,28.74,28.74,243872 +MSFT,2009-10-26 14:12,26,28.75,28.75,28.72,28.74,303551 +MSFT,2009-10-26 14:13,26,28.74,28.79,28.73,28.78,204247 +MSFT,2009-10-26 14:14,26,28.78,28.78,28.75,28.76,88593 +MSFT,2009-10-26 14:15,26,28.75,28.75,28.72,28.72,102364 +MSFT,2009-10-26 14:16,26,28.73,28.73,28.7,28.7,244095 +MSFT,2009-10-26 14:17,26,28.7,28.73,28.7,28.71,401891 +MSFT,2009-10-26 14:18,26,28.72,28.72,28.68,28.68,283138 +MSFT,2009-10-26 14:19,26,28.68,28.7,28.68,28.7,97453 +MSFT,2009-10-26 14:20,26,28.69,28.71,28.69,28.71,384179 +MSFT,2009-10-26 14:21,26,28.71,28.71,28.69,28.7,148347 +MSFT,2009-10-26 14:22,26,28.69,28.7,28.67,28.69,73602 +MSFT,2009-10-26 14:23,26,28.68,28.7,28.67,28.7,91946 +MSFT,2009-10-26 14:24,26,28.69,28.7,28.67,28.67,65283 +MSFT,2009-10-26 14:25,26,28.67,28.68,28.65,28.65,82811 +MSFT,2009-10-26 14:26,26,28.65,28.66,28.64,28.65,101555 +MSFT,2009-10-26 14:27,26,28.66,28.69,28.66,28.69,428452 +MSFT,2009-10-26 14:28,26,28.69,28.69,28.67,28.69,187142 +MSFT,2009-10-26 14:29,26,28.68,28.69,28.67,28.69,220975 +MSFT,2009-10-26 14:30,26,28.68,28.69,28.67,28.68,187470 +MSFT,2009-10-26 14:31,26,28.67,28.68,28.67,28.67,49160 +MSFT,2009-10-26 14:32,26,28.68,28.68,28.67,28.68,29153 +MSFT,2009-10-26 14:33,26,28.67,28.68,28.65,28.67,217860 +MSFT,2009-10-26 14:34,26,28.67,28.68,28.63,28.64,108608 +MSFT,2009-10-26 14:35,26,28.63,28.64,28.61,28.61,121259 +MSFT,2009-10-26 14:36,26,28.61,28.62,28.58,28.59,440694 +MSFT,2009-10-26 14:37,26,28.59,28.62,28.58,28.6,269501 +MSFT,2009-10-26 14:38,26,28.6,28.61,28.56,28.59,446304 +MSFT,2009-10-26 14:39,26,28.59,28.6,28.57,28.6,326184 +MSFT,2009-10-26 14:40,26,28.59,28.6,28.57,28.57,175665 +MSFT,2009-10-26 14:41,26,28.58,28.58,28.53,28.53,466538 +MSFT,2009-10-26 14:42,26,28.53,28.56,28.53,28.54,203491 +MSFT,2009-10-26 14:43,26,28.54,28.56,28.54,28.55,142957 +MSFT,2009-10-26 14:44,26,28.55,28.57,28.54,28.55,330612 +MSFT,2009-10-26 14:45,26,28.54,28.55,28.52,28.52,157331 +MSFT,2009-10-26 14:46,26,28.52,28.54,28.52,28.53,66483 +MSFT,2009-10-26 14:47,26,28.54,28.54,28.53,28.53,109977 +MSFT,2009-10-26 14:48,26,28.54,28.54,28.51,28.52,200702 +MSFT,2009-10-26 14:49,26,28.52,28.53,28.51,28.52,104332 +MSFT,2009-10-26 14:50,26,28.51,28.54,28.51,28.52,412610 +MSFT,2009-10-26 14:51,26,28.53,28.53,28.51,28.52,216873 +MSFT,2009-10-26 14:52,26,28.51,28.55,28.51,28.54,958433 +MSFT,2009-10-26 14:53,26,28.54,28.55,28.53,28.55,189168 +MSFT,2009-10-26 14:54,26,28.55,28.6,28.55,28.59,200239 +MSFT,2009-10-26 14:55,26,28.59,28.62,28.58,28.62,235805 +MSFT,2009-10-26 14:56,26,28.61,28.63,28.6,28.63,173140 +MSFT,2009-10-26 14:57,26,28.63,28.65,28.62,28.65,163210 +MSFT,2009-10-26 14:58,26,28.65,28.65,28.61,28.65,546764 +MSFT,2009-10-26 14:59,26,28.65,28.66,28.62,28.63,368893 +MSFT,2009-10-26 15:00,26,28.63,28.64,28.63,28.63,119785 +MSFT,2009-10-26 15:01,26,28.63,28.64,28.63,28.63,28917 +MSFT,2009-10-26 15:02,26,28.64,28.64,28.6,28.61,184195 +MSFT,2009-10-26 15:03,26,28.6,28.64,28.6,28.64,127028 +MSFT,2009-10-26 15:04,26,28.63,28.67,28.63,28.66,242660 +MSFT,2009-10-26 15:05,26,28.66,28.68,28.65,28.68,246471 +MSFT,2009-10-26 15:06,26,28.68,28.7,28.67,28.69,503196 +MSFT,2009-10-26 15:07,26,28.7,28.7,28.66,28.66,381552 +MSFT,2009-10-26 15:08,26,28.66,28.68,28.65,28.68,232153 +MSFT,2009-10-26 15:09,26,28.69,28.69,28.66,28.69,157106 +MSFT,2009-10-26 15:10,26,28.66,28.68,28.65,28.65,189739 +MSFT,2009-10-26 15:11,26,28.65,28.66,28.64,28.65,444592 +MSFT,2009-10-26 15:12,26,28.65,28.66,28.65,28.65,161219 +MSFT,2009-10-26 15:13,26,28.65,28.66,28.65,28.65,21994 +MSFT,2009-10-26 15:14,26,28.65,28.66,28.6,28.61,183373 +MSFT,2009-10-26 15:15,26,28.6,28.62,28.6,28.62,162670 +MSFT,2009-10-26 15:16,26,28.62,28.63,28.6,28.61,262173 +MSFT,2009-10-26 15:17,26,28.61,28.63,28.61,28.63,332600 +MSFT,2009-10-26 15:18,26,28.63,28.63,28.62,28.63,153486 +MSFT,2009-10-26 15:19,26,28.62,28.63,28.6,28.6,104105 +MSFT,2009-10-26 15:20,26,28.61,28.61,28.59,28.6,67163 +MSFT,2009-10-26 15:21,26,28.59,28.6,28.59,28.59,25727 +MSFT,2009-10-26 15:22,26,28.59,28.6,28.57,28.57,119021 +MSFT,2009-10-26 15:23,26,28.57,28.58,28.56,28.57,121066 +MSFT,2009-10-26 15:24,26,28.57,28.62,28.57,28.61,207378 +MSFT,2009-10-26 15:25,26,28.61,28.61,28.59,28.6,121297 +MSFT,2009-10-26 15:26,26,28.61,28.61,28.6,28.6,52728 +MSFT,2009-10-26 15:27,26,28.6,28.62,28.6,28.62,161867 +MSFT,2009-10-26 15:28,26,28.62,28.64,28.57,28.61,329618 +MSFT,2009-10-26 15:29,26,28.6,28.61,28.6,28.61,26796 +MSFT,2009-10-26 15:30,26,28.61,28.63,28.6,28.63,159353 +MSFT,2009-10-26 15:31,26,28.62,28.66,28.61,28.64,316230 +MSFT,2009-10-26 15:32,26,28.64,28.67,28.64,28.67,83066 +MSFT,2009-10-26 15:33,26,28.67,28.67,28.64,28.64,257244 +MSFT,2009-10-26 15:34,26,28.64,28.65,28.62,28.62,172904 +MSFT,2009-10-26 15:35,26,28.63,28.66,28.63,28.65,241804 +MSFT,2009-10-26 15:36,26,28.66,28.67,28.65,28.67,126379 +MSFT,2009-10-26 15:37,26,28.66,28.67,28.64,28.67,210925 +MSFT,2009-10-26 15:38,26,28.67,28.69,28.65,28.68,347266 +MSFT,2009-10-26 15:39,26,28.68,28.7,28.66,28.68,269656 +MSFT,2009-10-26 15:40,26,28.68,28.69,28.67,28.69,202598 +MSFT,2009-10-26 15:41,26,28.69,28.71,28.67,28.68,405198 +MSFT,2009-10-26 15:42,26,28.68,28.7,28.67,28.68,340392 +MSFT,2009-10-26 15:43,26,28.69,28.69,28.68,28.68,53859 +MSFT,2009-10-26 15:44,26,28.69,28.74,28.68,28.74,210922 +MSFT,2009-10-26 15:45,26,28.73,28.78,28.71,28.78,360944 +MSFT,2009-10-26 15:46,26,28.78,28.78,28.75,28.76,199360 +MSFT,2009-10-26 15:47,26,28.76,28.77,28.75,28.76,172670 +MSFT,2009-10-26 15:48,26,28.76,28.77,28.76,28.77,134388 +MSFT,2009-10-26 15:49,26,28.77,28.82,28.76,28.81,317869 +MSFT,2009-10-26 15:50,26,28.8,28.81,28.73,28.74,636016 +MSFT,2009-10-26 15:51,26,28.73,28.74,28.7,28.7,437208 +MSFT,2009-10-26 15:52,26,28.7,28.72,28.69,28.69,618205 +MSFT,2009-10-26 15:53,26,28.69,28.73,28.69,28.71,460917 +MSFT,2009-10-26 15:54,26,28.7,28.71,28.66,28.67,597139 +MSFT,2009-10-26 15:55,26,28.67,28.7,28.65,28.66,445346 +MSFT,2009-10-26 15:56,26,28.65,28.68,28.65,28.66,338711 +MSFT,2009-10-26 15:57,26,28.65,28.66,28.64,28.64,190847 +MSFT,2009-10-26 15:58,26,28.65,28.75,28.64,28.75,750763 +MSFT,2009-10-26 15:59,26,28.75,28.78,28.66,28.69,1948055 +MSFT,2009-10-26 16:00,26,28.7,28.7,28.68,28.68,1972259 +MSFT,2009-10-27 09:30,27,28.73,28.81,28.72,28.81,877100 +MSFT,2009-10-27 09:31,27,28.8,28.88,28.8,28.86,252507 +MSFT,2009-10-27 09:32,27,28.86,28.88,28.83,28.84,230129 +MSFT,2009-10-27 09:33,27,28.85,28.86,28.79,28.83,223667 +MSFT,2009-10-27 09:34,27,28.79,28.81,28.74,28.79,299701 +MSFT,2009-10-27 09:35,27,28.79,28.85,28.79,28.82,348239 +MSFT,2009-10-27 09:36,27,28.82,28.83,28.75,28.79,263744 +MSFT,2009-10-27 09:37,27,28.8,28.82,28.77,28.8,259682 +MSFT,2009-10-27 09:38,27,28.8,28.84,28.77,28.78,425244 +MSFT,2009-10-27 09:39,27,28.78,28.79,28.74,28.74,453778 +MSFT,2009-10-27 09:40,27,28.75,28.79,28.73,28.76,237787 +MSFT,2009-10-27 09:41,27,28.75,28.76,28.71,28.71,169122 +MSFT,2009-10-27 09:42,27,28.71,28.76,28.71,28.72,231589 +MSFT,2009-10-27 09:43,27,28.72,28.73,28.63,28.64,399244 +MSFT,2009-10-27 09:44,27,28.64,28.69,28.62,28.68,324270 +MSFT,2009-10-27 09:45,27,28.69,28.7,28.67,28.67,321318 +MSFT,2009-10-27 09:46,27,28.67,28.69,28.67,28.68,164099 +MSFT,2009-10-27 09:47,27,28.68,28.72,28.67,28.7,414560 +MSFT,2009-10-27 09:48,27,28.69,28.74,28.69,28.72,149818 +MSFT,2009-10-27 09:49,27,28.72,28.82,28.72,28.81,374860 +MSFT,2009-10-27 09:50,27,28.81,28.83,28.8,28.8,196588 +MSFT,2009-10-27 09:51,27,28.8,28.82,28.79,28.8,91825 +MSFT,2009-10-27 09:52,27,28.8,28.82,28.79,28.8,149040 +MSFT,2009-10-27 09:53,27,28.8,28.82,28.8,28.81,80555 +MSFT,2009-10-27 09:54,27,28.81,28.84,28.81,28.81,188938 +MSFT,2009-10-27 09:55,27,28.81,28.82,28.8,28.8,110077 +MSFT,2009-10-27 09:56,27,28.81,28.81,28.76,28.77,212478 +MSFT,2009-10-27 09:57,27,28.77,28.78,28.75,28.77,309205 +MSFT,2009-10-27 09:58,27,28.77,28.77,28.73,28.75,133607 +MSFT,2009-10-27 09:59,27,28.75,28.76,28.7,28.73,234868 +MSFT,2009-10-27 10:00,27,28.73,28.74,28.61,28.66,666916 +MSFT,2009-10-27 10:01,27,28.66,28.68,28.61,28.62,622755 +MSFT,2009-10-27 10:02,27,28.62,28.63,28.48,28.58,938208 +MSFT,2009-10-27 10:03,27,28.58,28.58,28.54,28.56,542184 +MSFT,2009-10-27 10:04,27,28.56,28.57,28.52,28.55,693456 +MSFT,2009-10-27 10:05,27,28.54,28.55,28.49,28.5,431175 +MSFT,2009-10-27 10:06,27,28.51,28.52,28.48,28.5,332997 +MSFT,2009-10-27 10:07,27,28.49,28.5,28.45,28.46,617243 +MSFT,2009-10-27 10:08,27,28.46,28.5,28.46,28.48,391775 +MSFT,2009-10-27 10:09,27,28.49,28.5,28.48,28.49,244993 +MSFT,2009-10-27 10:10,27,28.49,28.55,28.48,28.54,172222 +MSFT,2009-10-27 10:11,27,28.55,28.58,28.54,28.55,157092 +MSFT,2009-10-27 10:12,27,28.55,28.55,28.54,28.55,250506 +MSFT,2009-10-27 10:13,27,28.55,28.56,28.53,28.54,576254 +MSFT,2009-10-27 10:14,27,28.53,28.59,28.53,28.56,687963 +MSFT,2009-10-27 10:15,27,28.56,28.57,28.52,28.54,272521 +MSFT,2009-10-27 10:16,27,28.53,28.55,28.53,28.54,126156 +MSFT,2009-10-27 10:17,27,28.54,28.56,28.53,28.56,194295 +MSFT,2009-10-27 10:18,27,28.56,28.57,28.55,28.57,89740 +MSFT,2009-10-27 10:19,27,28.57,28.62,28.56,28.61,266819 +MSFT,2009-10-27 10:20,27,28.62,28.65,28.62,28.64,259083 +MSFT,2009-10-27 10:21,27,28.64,28.65,28.63,28.64,128315 +MSFT,2009-10-27 10:22,27,28.63,28.66,28.63,28.66,293454 +MSFT,2009-10-27 10:23,27,28.66,28.68,28.64,28.66,297918 +MSFT,2009-10-27 10:24,27,28.65,28.66,28.63,28.65,130196 +MSFT,2009-10-27 10:25,27,28.66,28.66,28.65,28.66,53107 +MSFT,2009-10-27 10:26,27,28.66,28.69,28.65,28.68,149292 +MSFT,2009-10-27 10:27,27,28.68,28.69,28.66,28.67,181085 +MSFT,2009-10-27 10:28,27,28.67,28.68,28.66,28.67,143081 +MSFT,2009-10-27 10:29,27,28.67,28.68,28.67,28.68,139534 +MSFT,2009-10-27 10:30,27,28.67,28.68,28.65,28.67,266808 +MSFT,2009-10-27 10:31,27,28.66,28.67,28.63,28.64,102096 +MSFT,2009-10-27 10:32,27,28.64,28.66,28.64,28.65,89985 +MSFT,2009-10-27 10:33,27,28.65,28.66,28.64,28.65,104904 +MSFT,2009-10-27 10:34,27,28.65,28.68,28.65,28.66,128427 +MSFT,2009-10-27 10:35,27,28.66,28.68,28.65,28.67,134657 +MSFT,2009-10-27 10:36,27,28.67,28.68,28.65,28.66,163027 +MSFT,2009-10-27 10:37,27,28.67,28.68,28.66,28.66,161939 +MSFT,2009-10-27 10:38,27,28.68,28.68,28.65,28.66,85583 +MSFT,2009-10-27 10:39,27,28.65,28.68,28.65,28.68,99135 +MSFT,2009-10-27 10:40,27,28.68,28.72,28.68,28.71,308244 +MSFT,2009-10-27 10:41,27,28.72,28.76,28.71,28.76,438652 +MSFT,2009-10-27 10:42,27,28.76,28.77,28.74,28.76,202396 +MSFT,2009-10-27 10:43,27,28.76,28.78,28.75,28.77,382913 +MSFT,2009-10-27 10:44,27,28.77,28.77,28.75,28.76,115785 +MSFT,2009-10-27 10:45,27,28.76,28.77,28.73,28.73,260367 +MSFT,2009-10-27 10:46,27,28.73,28.75,28.73,28.75,114641 +MSFT,2009-10-27 10:47,27,28.74,28.75,28.71,28.71,189780 +MSFT,2009-10-27 10:48,27,28.72,28.76,28.72,28.73,208736 +MSFT,2009-10-27 10:49,27,28.74,28.76,28.73,28.74,333516 +MSFT,2009-10-27 10:50,27,28.74,28.75,28.73,28.73,81084 +MSFT,2009-10-27 10:51,27,28.73,28.73,28.67,28.68,186175 +MSFT,2009-10-27 10:52,27,28.68,28.68,28.6,28.61,337751 +MSFT,2009-10-27 10:53,27,28.6,28.63,28.59,28.62,366368 +MSFT,2009-10-27 10:54,27,28.62,28.66,28.61,28.64,146872 +MSFT,2009-10-27 10:55,27,28.63,28.66,28.62,28.64,83904 +MSFT,2009-10-27 10:56,27,28.63,28.65,28.63,28.65,59645 +MSFT,2009-10-27 10:57,27,28.65,28.65,28.64,28.64,47893 +MSFT,2009-10-27 10:58,27,28.64,28.66,28.64,28.66,136928 +MSFT,2009-10-27 10:59,27,28.66,28.67,28.66,28.67,97862 +MSFT,2009-10-27 11:00,27,28.66,28.68,28.65,28.66,123479 +MSFT,2009-10-27 11:01,27,28.66,28.67,28.64,28.64,78993 +MSFT,2009-10-27 11:02,27,28.65,28.65,28.63,28.63,108053 +MSFT,2009-10-27 11:03,27,28.64,28.64,28.63,28.63,29248 +MSFT,2009-10-27 11:04,27,28.63,28.64,28.6,28.61,59647 +MSFT,2009-10-27 11:05,27,28.6,28.62,28.56,28.56,388088 +MSFT,2009-10-27 11:06,27,28.56,28.57,28.52,28.52,101936 +MSFT,2009-10-27 11:07,27,28.52,28.52,28.49,28.5,95134 +MSFT,2009-10-27 11:08,27,28.5,28.52,28.49,28.51,115602 +MSFT,2009-10-27 11:09,27,28.5,28.54,28.49,28.54,108075 +MSFT,2009-10-27 11:10,27,28.54,28.55,28.49,28.51,246635 +MSFT,2009-10-27 11:11,27,28.51,28.53,28.48,28.53,422782 +MSFT,2009-10-27 11:12,27,28.53,28.55,28.51,28.53,280118 +MSFT,2009-10-27 11:13,27,28.53,28.54,28.52,28.52,33426 +MSFT,2009-10-27 11:14,27,28.53,28.54,28.52,28.53,79144 +MSFT,2009-10-27 11:15,27,28.53,28.54,28.5,28.52,133860 +MSFT,2009-10-27 11:16,27,28.53,28.53,28.52,28.52,22007 +MSFT,2009-10-27 11:17,27,28.53,28.54,28.5,28.52,166843 +MSFT,2009-10-27 11:18,27,28.51,28.52,28.5,28.52,91033 +MSFT,2009-10-27 11:19,27,28.51,28.53,28.51,28.52,28752 +MSFT,2009-10-27 11:20,27,28.53,28.56,28.52,28.55,136597 +MSFT,2009-10-27 11:21,27,28.54,28.59,28.53,28.57,155689 +MSFT,2009-10-27 11:22,27,28.58,28.58,28.56,28.57,210435 +MSFT,2009-10-27 11:23,27,28.57,28.58,28.56,28.57,83963 +MSFT,2009-10-27 11:24,27,28.57,28.59,28.56,28.57,92746 +MSFT,2009-10-27 11:25,27,28.56,28.59,28.56,28.57,74052 +MSFT,2009-10-27 11:26,27,28.57,28.6,28.56,28.59,99714 +MSFT,2009-10-27 11:27,27,28.59,28.64,28.59,28.63,96742 +MSFT,2009-10-27 11:28,27,28.63,28.65,28.62,28.65,89779 +MSFT,2009-10-27 11:29,27,28.64,28.68,28.64,28.68,179369 +MSFT,2009-10-27 11:30,27,28.68,28.69,28.65,28.65,160846 +MSFT,2009-10-27 11:31,27,28.65,28.66,28.64,28.65,126444 +MSFT,2009-10-27 11:32,27,28.64,28.65,28.62,28.63,134338 +MSFT,2009-10-27 11:33,27,28.62,28.63,28.62,28.62,20265 +MSFT,2009-10-27 11:34,27,28.62,28.63,28.62,28.62,27037 +MSFT,2009-10-27 11:35,27,28.62,28.64,28.62,28.64,36041 +MSFT,2009-10-27 11:36,27,28.63,28.66,28.63,28.65,106141 +MSFT,2009-10-27 11:37,27,28.65,28.67,28.64,28.67,139271 +MSFT,2009-10-27 11:38,27,28.66,28.67,28.66,28.67,14924 +MSFT,2009-10-27 11:39,27,28.66,28.67,28.66,28.66,42192 +MSFT,2009-10-27 11:40,27,28.66,28.67,28.65,28.66,82509 +MSFT,2009-10-27 11:41,27,28.66,28.66,28.63,28.65,124449 +MSFT,2009-10-27 11:42,27,28.65,28.65,28.62,28.63,56162 +MSFT,2009-10-27 11:43,27,28.63,28.63,28.62,28.62,40676 +MSFT,2009-10-27 11:44,27,28.62,28.65,28.62,28.62,146473 +MSFT,2009-10-27 11:45,27,28.62,28.64,28.61,28.64,154054 +MSFT,2009-10-27 11:46,27,28.64,28.65,28.63,28.63,65292 +MSFT,2009-10-27 11:47,27,28.64,28.64,28.63,28.64,21675 +MSFT,2009-10-27 11:48,27,28.63,28.65,28.63,28.65,26242 +MSFT,2009-10-27 11:49,27,28.65,28.65,28.62,28.65,114308 +MSFT,2009-10-27 11:50,27,28.65,28.66,28.63,28.63,188398 +MSFT,2009-10-27 11:51,27,28.63,28.65,28.63,28.64,45299 +MSFT,2009-10-27 11:52,27,28.65,28.65,28.64,28.64,17284 +MSFT,2009-10-27 11:53,27,28.64,28.7,28.64,28.7,218260 +MSFT,2009-10-27 11:54,27,28.69,28.71,28.68,28.7,396891 +MSFT,2009-10-27 11:55,27,28.69,28.73,28.69,28.72,152265 +MSFT,2009-10-27 11:56,27,28.73,28.75,28.72,28.74,187782 +MSFT,2009-10-27 11:57,27,28.74,28.74,28.71,28.72,48066 +MSFT,2009-10-27 11:58,27,28.72,28.72,28.69,28.7,73992 +MSFT,2009-10-27 11:59,27,28.69,28.71,28.68,28.69,189414 +MSFT,2009-10-27 12:00,27,28.69,28.72,28.68,28.7,123018 +MSFT,2009-10-27 12:01,27,28.71,28.72,28.69,28.71,61574 +MSFT,2009-10-27 12:02,27,28.71,28.72,28.69,28.69,25855 +MSFT,2009-10-27 12:03,27,28.69,28.7,28.69,28.69,15465 +MSFT,2009-10-27 12:04,27,28.69,28.7,28.68,28.68,36601 +MSFT,2009-10-27 12:05,27,28.68,28.69,28.65,28.65,73187 +MSFT,2009-10-27 12:06,27,28.65,28.66,28.64,28.64,103064 +MSFT,2009-10-27 12:07,27,28.64,28.68,28.64,28.68,85657 +MSFT,2009-10-27 12:08,27,28.68,28.68,28.65,28.65,50777 +MSFT,2009-10-27 12:09,27,28.65,28.66,28.65,28.65,11525 +MSFT,2009-10-27 12:10,27,28.66,28.66,28.65,28.66,8700 +MSFT,2009-10-27 12:11,27,28.65,28.65,28.63,28.63,117151 +MSFT,2009-10-27 12:12,27,28.63,28.64,28.62,28.62,29676 +MSFT,2009-10-27 12:13,27,28.63,28.64,28.63,28.64,88077 +MSFT,2009-10-27 12:14,27,28.64,28.65,28.63,28.64,64336 +MSFT,2009-10-27 12:15,27,28.64,28.64,28.63,28.64,32749 +MSFT,2009-10-27 12:16,27,28.64,28.64,28.63,28.64,42896 +MSFT,2009-10-27 12:17,27,28.64,28.65,28.63,28.65,60863 +MSFT,2009-10-27 12:18,27,28.65,28.65,28.64,28.65,25494 +MSFT,2009-10-27 12:19,27,28.64,28.65,28.63,28.63,35165 +MSFT,2009-10-27 12:20,27,28.64,28.64,28.63,28.64,24616 +MSFT,2009-10-27 12:21,27,28.63,28.64,28.63,28.63,20941 +MSFT,2009-10-27 12:22,27,28.63,28.64,28.62,28.62,128912 +MSFT,2009-10-27 12:23,27,28.62,28.63,28.62,28.63,10471 +MSFT,2009-10-27 12:24,27,28.62,28.63,28.62,28.62,11000 +MSFT,2009-10-27 12:25,27,28.62,28.63,28.61,28.63,111426 +MSFT,2009-10-27 12:26,27,28.62,28.63,28.62,28.63,58270 +MSFT,2009-10-27 12:27,27,28.62,28.64,28.59,28.59,171183 +MSFT,2009-10-27 12:28,27,28.59,28.6,28.57,28.58,128919 +MSFT,2009-10-27 12:29,27,28.58,28.58,28.55,28.57,99136 +MSFT,2009-10-27 12:30,27,28.57,28.58,28.56,28.57,54864 +MSFT,2009-10-27 12:31,27,28.58,28.59,28.57,28.59,42292 +MSFT,2009-10-27 12:32,27,28.59,28.63,28.58,28.6,176087 +MSFT,2009-10-27 12:33,27,28.6,28.61,28.58,28.58,101923 +MSFT,2009-10-27 12:34,27,28.58,28.59,28.58,28.59,20467 +MSFT,2009-10-27 12:35,27,28.58,28.6,28.58,28.59,81273 +MSFT,2009-10-27 12:36,27,28.59,28.59,28.58,28.59,37367 +MSFT,2009-10-27 12:37,27,28.59,28.6,28.58,28.59,76191 +MSFT,2009-10-27 12:38,27,28.59,28.62,28.59,28.61,117299 +MSFT,2009-10-27 12:39,27,28.61,28.62,28.58,28.59,129470 +MSFT,2009-10-27 12:40,27,28.59,28.59,28.57,28.58,122179 +MSFT,2009-10-27 12:41,27,28.58,28.58,28.57,28.58,19870 +MSFT,2009-10-27 12:42,27,28.58,28.58,28.57,28.58,24208 +MSFT,2009-10-27 12:43,27,28.57,28.61,28.57,28.6,224853 +MSFT,2009-10-27 12:44,27,28.6,28.61,28.59,28.6,87569 +MSFT,2009-10-27 12:45,27,28.6,28.6,28.59,28.6,14994 +MSFT,2009-10-27 12:46,27,28.6,28.62,28.59,28.62,44394 +MSFT,2009-10-27 12:47,27,28.61,28.63,28.61,28.63,69445 +MSFT,2009-10-27 12:48,27,28.62,28.63,28.61,28.61,34245 +MSFT,2009-10-27 12:49,27,28.61,28.62,28.61,28.62,42402 +MSFT,2009-10-27 12:50,27,28.61,28.62,28.6,28.61,74658 +MSFT,2009-10-27 12:51,27,28.6,28.63,28.6,28.62,116374 +MSFT,2009-10-27 12:52,27,28.6,28.62,28.6,28.61,40301 +MSFT,2009-10-27 12:53,27,28.61,28.62,28.6,28.6,108214 +MSFT,2009-10-27 12:54,27,28.6,28.61,28.55,28.55,147349 +MSFT,2009-10-27 12:55,27,28.55,28.58,28.55,28.56,113782 +MSFT,2009-10-27 12:56,27,28.56,28.57,28.55,28.56,70041 +MSFT,2009-10-27 12:57,27,28.55,28.59,28.55,28.56,132697 +MSFT,2009-10-27 12:58,27,28.57,28.61,28.56,28.59,113070 +MSFT,2009-10-27 12:59,27,28.59,28.59,28.55,28.58,114503 +MSFT,2009-10-27 13:00,27,28.58,28.59,28.57,28.58,117595 +MSFT,2009-10-27 13:01,27,28.58,28.59,28.58,28.59,29198 +MSFT,2009-10-27 13:02,27,28.58,28.6,28.58,28.6,42347 +MSFT,2009-10-27 13:03,27,28.6,28.61,28.58,28.59,136377 +MSFT,2009-10-27 13:04,27,28.59,28.59,28.56,28.56,98837 +MSFT,2009-10-27 13:05,27,28.56,28.57,28.54,28.54,39692 +MSFT,2009-10-27 13:06,27,28.55,28.57,28.53,28.55,401008 +MSFT,2009-10-27 13:07,27,28.55,28.56,28.54,28.54,113725 +MSFT,2009-10-27 13:08,27,28.54,28.57,28.53,28.54,260294 +MSFT,2009-10-27 13:09,27,28.56,28.57,28.53,28.56,163368 +MSFT,2009-10-27 13:10,27,28.55,28.56,28.55,28.55,8379 +MSFT,2009-10-27 13:11,27,28.55,28.59,28.55,28.58,148676 +MSFT,2009-10-27 13:12,27,28.58,28.61,28.57,28.57,205106 +MSFT,2009-10-27 13:13,27,28.58,28.58,28.56,28.58,100093 +MSFT,2009-10-27 13:14,27,28.58,28.61,28.58,28.6,156988 +MSFT,2009-10-27 13:15,27,28.6,28.61,28.58,28.61,122506 +MSFT,2009-10-27 13:16,27,28.61,28.62,28.6,28.6,54830 +MSFT,2009-10-27 13:17,27,28.6,28.61,28.6,28.6,105522 +MSFT,2009-10-27 13:18,27,28.6,28.62,28.6,28.61,74672 +MSFT,2009-10-27 13:19,27,28.62,28.62,28.6,28.6,66573 +MSFT,2009-10-27 13:20,27,28.6,28.61,28.59,28.59,145615 +MSFT,2009-10-27 13:21,27,28.59,28.59,28.55,28.56,129894 +MSFT,2009-10-27 13:22,27,28.56,28.56,28.53,28.53,374126 +MSFT,2009-10-27 13:23,27,28.53,28.53,28.51,28.53,123501 +MSFT,2009-10-27 13:24,27,28.53,28.53,28.5,28.5,168392 +MSFT,2009-10-27 13:25,27,28.5,28.51,28.48,28.49,378752 +MSFT,2009-10-27 13:26,27,28.5,28.52,28.49,28.51,249107 +MSFT,2009-10-27 13:27,27,28.51,28.52,28.5,28.51,290104 +MSFT,2009-10-27 13:28,27,28.51,28.51,28.5,28.51,85030 +MSFT,2009-10-27 13:29,27,28.51,28.52,28.5,28.51,157352 +MSFT,2009-10-27 13:30,27,28.51,28.53,28.51,28.52,57324 +MSFT,2009-10-27 13:31,27,28.52,28.54,28.52,28.52,140611 +MSFT,2009-10-27 13:32,27,28.53,28.54,28.52,28.54,289744 +MSFT,2009-10-27 13:33,27,28.53,28.55,28.53,28.55,83014 +MSFT,2009-10-27 13:34,27,28.54,28.54,28.51,28.53,178601 +MSFT,2009-10-27 13:35,27,28.53,28.55,28.51,28.55,262742 +MSFT,2009-10-27 13:36,27,28.54,28.56,28.54,28.55,87559 +MSFT,2009-10-27 13:37,27,28.55,28.58,28.55,28.57,126785 +MSFT,2009-10-27 13:38,27,28.57,28.58,28.55,28.55,140320 +MSFT,2009-10-27 13:39,27,28.55,28.56,28.53,28.53,77572 +MSFT,2009-10-27 13:40,27,28.53,28.54,28.52,28.52,48089 +MSFT,2009-10-27 13:41,27,28.52,28.57,28.52,28.56,176631 +MSFT,2009-10-27 13:42,27,28.56,28.57,28.53,28.56,306193 +MSFT,2009-10-27 13:43,27,28.55,28.57,28.55,28.57,79646 +MSFT,2009-10-27 13:44,27,28.57,28.58,28.56,28.57,38667 +MSFT,2009-10-27 13:45,27,28.57,28.58,28.56,28.56,82116 +MSFT,2009-10-27 13:46,27,28.56,28.56,28.55,28.56,69072 +MSFT,2009-10-27 13:47,27,28.55,28.57,28.55,28.57,54957 +MSFT,2009-10-27 13:48,27,28.57,28.58,28.56,28.58,66269 +MSFT,2009-10-27 13:49,27,28.58,28.59,28.57,28.58,78408 +MSFT,2009-10-27 13:50,27,28.58,28.58,28.57,28.57,214744 +MSFT,2009-10-27 13:51,27,28.57,28.58,28.57,28.57,44857 +MSFT,2009-10-27 13:52,27,28.57,28.58,28.56,28.56,69611 +MSFT,2009-10-27 13:53,27,28.57,28.58,28.56,28.56,14209 +MSFT,2009-10-27 13:54,27,28.56,28.57,28.56,28.57,21229 +MSFT,2009-10-27 13:55,27,28.57,28.57,28.55,28.55,100193 +MSFT,2009-10-27 13:56,27,28.55,28.56,28.54,28.56,61726 +MSFT,2009-10-27 13:57,27,28.55,28.56,28.54,28.55,125419 +MSFT,2009-10-27 13:58,27,28.56,28.56,28.54,28.55,91923 +MSFT,2009-10-27 13:59,27,28.56,28.58,28.55,28.55,116127 +MSFT,2009-10-27 14:00,27,28.55,28.57,28.55,28.55,60007 +MSFT,2009-10-27 14:01,27,28.55,28.56,28.55,28.55,32295 +MSFT,2009-10-27 14:02,27,28.56,28.56,28.54,28.55,59870 +MSFT,2009-10-27 14:03,27,28.55,28.55,28.53,28.53,111959 +MSFT,2009-10-27 14:04,27,28.54,28.54,28.52,28.52,41183 +MSFT,2009-10-27 14:05,27,28.52,28.53,28.5,28.52,234804 +MSFT,2009-10-27 14:06,27,28.52,28.52,28.51,28.51,55078 +MSFT,2009-10-27 14:07,27,28.51,28.54,28.49,28.51,169539 +MSFT,2009-10-27 14:08,27,28.51,28.52,28.49,28.5,63560 +MSFT,2009-10-27 14:09,27,28.5,28.52,28.5,28.52,70345 +MSFT,2009-10-27 14:10,27,28.52,28.54,28.51,28.54,174011 +MSFT,2009-10-27 14:11,27,28.53,28.54,28.52,28.53,101988 +MSFT,2009-10-27 14:12,27,28.54,28.54,28.51,28.53,108083 +MSFT,2009-10-27 14:13,27,28.53,28.53,28.51,28.52,86635 +MSFT,2009-10-27 14:14,27,28.53,28.53,28.51,28.52,35530 +MSFT,2009-10-27 14:15,27,28.52,28.53,28.51,28.53,66342 +MSFT,2009-10-27 14:16,27,28.52,28.55,28.52,28.53,218498 +MSFT,2009-10-27 14:17,27,28.53,28.54,28.53,28.54,24658 +MSFT,2009-10-27 14:18,27,28.54,28.54,28.52,28.53,196967 +MSFT,2009-10-27 14:19,27,28.54,28.54,28.48,28.49,400387 +MSFT,2009-10-27 14:20,27,28.5,28.5,28.49,28.49,43530 +MSFT,2009-10-27 14:21,27,28.5,28.5,28.49,28.49,27729 +MSFT,2009-10-27 14:22,27,28.5,28.5,28.49,28.49,104335 +MSFT,2009-10-27 14:23,27,28.49,28.5,28.47,28.48,204486 +MSFT,2009-10-27 14:24,27,28.48,28.49,28.47,28.48,214140 +MSFT,2009-10-27 14:25,27,28.49,28.54,28.49,28.54,197266 +MSFT,2009-10-27 14:26,27,28.53,28.57,28.53,28.55,296935 +MSFT,2009-10-27 14:27,27,28.55,28.56,28.52,28.52,102916 +MSFT,2009-10-27 14:28,27,28.52,28.53,28.52,28.52,37412 +MSFT,2009-10-27 14:29,27,28.52,28.53,28.51,28.52,64400 +MSFT,2009-10-27 14:30,27,28.52,28.54,28.51,28.53,106048 +MSFT,2009-10-27 14:31,27,28.54,28.54,28.5,28.5,59720 +MSFT,2009-10-27 14:32,27,28.5,28.52,28.49,28.51,91185 +MSFT,2009-10-27 14:33,27,28.52,28.52,28.5,28.5,46453 +MSFT,2009-10-27 14:34,27,28.5,28.52,28.49,28.51,92951 +MSFT,2009-10-27 14:35,27,28.51,28.52,28.49,28.49,142479 +MSFT,2009-10-27 14:36,27,28.5,28.52,28.49,28.49,105306 +MSFT,2009-10-27 14:37,27,28.49,28.5,28.48,28.49,90231 +MSFT,2009-10-27 14:38,27,28.5,28.5,28.48,28.48,76305 +MSFT,2009-10-27 14:39,27,28.48,28.49,28.47,28.48,128982 +MSFT,2009-10-27 14:40,27,28.49,28.5,28.47,28.47,129764 +MSFT,2009-10-27 14:41,27,28.47,28.48,28.44,28.45,230781 +MSFT,2009-10-27 14:42,27,28.44,28.46,28.44,28.45,55170 +MSFT,2009-10-27 14:43,27,28.46,28.48,28.45,28.48,64161 +MSFT,2009-10-27 14:44,27,28.47,28.5,28.46,28.46,143909 +MSFT,2009-10-27 14:45,27,28.46,28.47,28.46,28.47,62874 +MSFT,2009-10-27 14:46,27,28.47,28.47,28.46,28.46,38216 +MSFT,2009-10-27 14:47,27,28.47,28.5,28.46,28.5,206898 +MSFT,2009-10-27 14:48,27,28.5,28.52,28.5,28.52,98758 +MSFT,2009-10-27 14:49,27,28.51,28.55,28.51,28.54,80203 +MSFT,2009-10-27 14:50,27,28.55,28.57,28.55,28.57,78435 +MSFT,2009-10-27 14:51,27,28.56,28.6,28.56,28.58,204404 +MSFT,2009-10-27 14:52,27,28.58,28.6,28.58,28.6,225873 +MSFT,2009-10-27 14:53,27,28.6,28.62,28.6,28.62,129044 +MSFT,2009-10-27 14:54,27,28.61,28.64,28.61,28.63,127635 +MSFT,2009-10-27 14:55,27,28.64,28.68,28.62,28.66,322274 +MSFT,2009-10-27 14:56,27,28.66,28.68,28.65,28.67,199694 +MSFT,2009-10-27 14:57,27,28.68,28.68,28.65,28.65,69738 +MSFT,2009-10-27 14:58,27,28.66,28.66,28.65,28.65,15877 +MSFT,2009-10-27 14:59,27,28.65,28.66,28.65,28.65,40699 +MSFT,2009-10-27 15:00,27,28.65,28.66,28.64,28.64,149248 +MSFT,2009-10-27 15:01,27,28.64,28.65,28.63,28.63,61745 +MSFT,2009-10-27 15:02,27,28.63,28.64,28.62,28.62,59471 +MSFT,2009-10-27 15:03,27,28.62,28.63,28.62,28.63,54681 +MSFT,2009-10-27 15:04,27,28.62,28.63,28.61,28.61,268000 +MSFT,2009-10-27 15:05,27,28.62,28.62,28.61,28.61,61931 +MSFT,2009-10-27 15:06,27,28.62,28.62,28.57,28.57,122347 +MSFT,2009-10-27 15:07,27,28.58,28.6,28.56,28.6,139510 +MSFT,2009-10-27 15:08,27,28.59,28.6,28.59,28.6,24378 +MSFT,2009-10-27 15:09,27,28.59,28.6,28.57,28.57,152248 +MSFT,2009-10-27 15:10,27,28.57,28.62,28.57,28.61,236950 +MSFT,2009-10-27 15:11,27,28.61,28.62,28.58,28.58,205271 +MSFT,2009-10-27 15:12,27,28.58,28.6,28.58,28.59,29702 +MSFT,2009-10-27 15:13,27,28.59,28.6,28.59,28.6,46176 +MSFT,2009-10-27 15:14,27,28.6,28.62,28.59,28.62,79861 +MSFT,2009-10-27 15:15,27,28.61,28.62,28.6,28.6,98998 +MSFT,2009-10-27 15:16,27,28.61,28.61,28.6,28.61,131576 +MSFT,2009-10-27 15:17,27,28.6,28.63,28.6,28.62,131799 +MSFT,2009-10-27 15:18,27,28.62,28.63,28.61,28.62,40195 +MSFT,2009-10-27 15:19,27,28.61,28.66,28.61,28.62,292675 +MSFT,2009-10-27 15:20,27,28.62,28.64,28.61,28.61,61690 +MSFT,2009-10-27 15:21,27,28.61,28.62,28.59,28.6,99893 +MSFT,2009-10-27 15:22,27,28.59,28.6,28.58,28.59,98492 +MSFT,2009-10-27 15:23,27,28.58,28.59,28.57,28.57,84452 +MSFT,2009-10-27 15:24,27,28.57,28.61,28.57,28.6,146889 +MSFT,2009-10-27 15:25,27,28.59,28.63,28.59,28.63,156664 +MSFT,2009-10-27 15:26,27,28.62,28.64,28.62,28.63,68761 +MSFT,2009-10-27 15:27,27,28.63,28.64,28.61,28.61,126198 +MSFT,2009-10-27 15:28,27,28.61,28.62,28.59,28.61,126107 +MSFT,2009-10-27 15:29,27,28.62,28.62,28.59,28.6,81062 +MSFT,2009-10-27 15:30,27,28.59,28.64,28.59,28.64,314411 +MSFT,2009-10-27 15:31,27,28.64,28.65,28.61,28.63,170277 +MSFT,2009-10-27 15:32,27,28.63,28.64,28.58,28.58,286846 +MSFT,2009-10-27 15:33,27,28.59,28.59,28.56,28.59,229755 +MSFT,2009-10-27 15:34,27,28.58,28.59,28.5,28.52,288935 +MSFT,2009-10-27 15:35,27,28.51,28.53,28.5,28.5,226292 +MSFT,2009-10-27 15:36,27,28.5,28.54,28.49,28.52,383470 +MSFT,2009-10-27 15:37,27,28.52,28.55,28.51,28.54,210668 +MSFT,2009-10-27 15:38,27,28.54,28.55,28.5,28.51,143337 +MSFT,2009-10-27 15:39,27,28.52,28.52,28.49,28.49,188465 +MSFT,2009-10-27 15:40,27,28.49,28.52,28.49,28.52,187194 +MSFT,2009-10-27 15:41,27,28.51,28.52,28.51,28.51,47048 +MSFT,2009-10-27 15:42,27,28.51,28.53,28.51,28.52,251849 +MSFT,2009-10-27 15:43,27,28.52,28.55,28.52,28.54,131099 +MSFT,2009-10-27 15:44,27,28.55,28.59,28.54,28.56,368413 +MSFT,2009-10-27 15:45,27,28.55,28.59,28.52,28.53,660426 +MSFT,2009-10-27 15:46,27,28.55,28.56,28.53,28.55,56066 +MSFT,2009-10-27 15:47,27,28.54,28.56,28.54,28.56,773846 +MSFT,2009-10-27 15:48,27,28.56,28.59,28.55,28.59,200846 +MSFT,2009-10-27 15:49,27,28.58,28.6,28.58,28.6,304615 +MSFT,2009-10-27 15:50,27,28.6,28.62,28.59,28.61,687005 +MSFT,2009-10-27 15:51,27,28.62,28.64,28.61,28.62,282987 +MSFT,2009-10-27 15:52,27,28.61,28.63,28.6,28.61,346679 +MSFT,2009-10-27 15:53,27,28.62,28.62,28.59,28.6,204333 +MSFT,2009-10-27 15:54,27,28.6,28.61,28.57,28.6,312460 +MSFT,2009-10-27 15:55,27,28.6,28.6,28.53,28.54,725286 +MSFT,2009-10-27 15:56,27,28.54,28.57,28.53,28.54,582753 +MSFT,2009-10-27 15:57,27,28.54,28.55,28.53,28.54,594460 +MSFT,2009-10-27 15:58,27,28.54,28.57,28.53,28.57,299462 +MSFT,2009-10-27 15:59,27,28.57,28.61,28.56,28.61,1180632 +MSFT,2009-10-27 16:00,27,28.61,28.61,28.59,28.59,1513584 +MSFT,2009-10-28 09:30,28,28.24,28.31,28.1,28.31,1076687 +MSFT,2009-10-28 09:31,28,28.31,28.39,28.21,28.39,311597 +MSFT,2009-10-28 09:32,28,28.39,28.5,28.37,28.48,337074 +MSFT,2009-10-28 09:33,28,28.48,28.49,28.47,28.48,237462 +MSFT,2009-10-28 09:34,28,28.47,28.48,28.45,28.48,277267 +MSFT,2009-10-28 09:35,28,28.48,28.62,28.47,28.61,627533 +MSFT,2009-10-28 09:36,28,28.62,28.63,28.54,28.57,273402 +MSFT,2009-10-28 09:37,28,28.58,28.63,28.56,28.61,352546 +MSFT,2009-10-28 09:38,28,28.62,28.68,28.6,28.68,368413 +MSFT,2009-10-28 09:39,28,28.68,28.7,28.65,28.67,352793 +MSFT,2009-10-28 09:40,28,28.65,28.66,28.6,28.6,225396 +MSFT,2009-10-28 09:41,28,28.6,28.61,28.54,28.58,270092 +MSFT,2009-10-28 09:42,28,28.58,28.61,28.57,28.6,161081 +MSFT,2009-10-28 09:43,28,28.61,28.65,28.6,28.64,266148 +MSFT,2009-10-28 09:44,28,28.63,28.65,28.62,28.64,194694 +MSFT,2009-10-28 09:45,28,28.64,28.67,28.63,28.65,139990 +MSFT,2009-10-28 09:46,28,28.65,28.67,28.63,28.63,177521 +MSFT,2009-10-28 09:47,28,28.63,28.64,28.59,28.59,268083 +MSFT,2009-10-28 09:48,28,28.59,28.63,28.58,28.59,349379 +MSFT,2009-10-28 09:49,28,28.59,28.59,28.55,28.57,372083 +MSFT,2009-10-28 09:50,28,28.56,28.58,28.56,28.57,98546 +MSFT,2009-10-28 09:51,28,28.57,28.6,28.56,28.59,176225 +MSFT,2009-10-28 09:52,28,28.58,28.61,28.58,28.59,394526 +MSFT,2009-10-28 09:53,28,28.6,28.62,28.59,28.59,167834 +MSFT,2009-10-28 09:54,28,28.6,28.6,28.58,28.59,318526 +MSFT,2009-10-28 09:55,28,28.6,28.6,28.59,28.6,73024 +MSFT,2009-10-28 09:56,28,28.6,28.6,28.58,28.58,147042 +MSFT,2009-10-28 09:57,28,28.58,28.6,28.58,28.59,92577 +MSFT,2009-10-28 09:58,28,28.58,28.59,28.58,28.59,77750 +MSFT,2009-10-28 09:59,28,28.59,28.62,28.58,28.59,149988 +MSFT,2009-10-28 10:00,28,28.59,28.6,28.5,28.51,880025 +MSFT,2009-10-28 10:01,28,28.5,28.54,28.5,28.51,441934 +MSFT,2009-10-28 10:02,28,28.51,28.52,28.47,28.47,369269 +MSFT,2009-10-28 10:03,28,28.47,28.51,28.44,28.47,371618 +MSFT,2009-10-28 10:04,28,28.47,28.52,28.47,28.52,298331 +MSFT,2009-10-28 10:05,28,28.52,28.59,28.51,28.59,281897 +MSFT,2009-10-28 10:06,28,28.59,28.65,28.57,28.65,326337 +MSFT,2009-10-28 10:07,28,28.65,28.65,28.61,28.63,166108 +MSFT,2009-10-28 10:08,28,28.62,28.63,28.6,28.61,154318 +MSFT,2009-10-28 10:09,28,28.61,28.62,28.59,28.59,136539 +MSFT,2009-10-28 10:10,28,28.59,28.67,28.59,28.65,256603 +MSFT,2009-10-28 10:11,28,28.67,28.75,28.66,28.71,328716 +MSFT,2009-10-28 10:12,28,28.71,28.72,28.7,28.71,278875 +MSFT,2009-10-28 10:13,28,28.71,28.74,28.71,28.74,240550 +MSFT,2009-10-28 10:14,28,28.73,28.77,28.7,28.77,544835 +MSFT,2009-10-28 10:15,28,28.77,28.77,28.74,28.76,125092 +MSFT,2009-10-28 10:16,28,28.76,28.76,28.74,28.74,152613 +MSFT,2009-10-28 10:17,28,28.74,28.75,28.71,28.72,233912 +MSFT,2009-10-28 10:18,28,28.72,28.73,28.71,28.72,198321 +MSFT,2009-10-28 10:19,28,28.72,28.72,28.69,28.7,207628 +MSFT,2009-10-28 10:20,28,28.7,28.71,28.67,28.68,179036 +MSFT,2009-10-28 10:21,28,28.69,28.69,28.61,28.62,185746 +MSFT,2009-10-28 10:22,28,28.61,28.65,28.61,28.64,275074 +MSFT,2009-10-28 10:23,28,28.65,28.66,28.64,28.66,86993 +MSFT,2009-10-28 10:24,28,28.65,28.69,28.65,28.68,189909 +MSFT,2009-10-28 10:25,28,28.67,28.68,28.62,28.63,86907 +MSFT,2009-10-28 10:26,28,28.62,28.65,28.62,28.62,91099 +MSFT,2009-10-28 10:27,28,28.62,28.63,28.58,28.58,82232 +MSFT,2009-10-28 10:28,28,28.58,28.61,28.55,28.58,176552 +MSFT,2009-10-28 10:29,28,28.58,28.61,28.57,28.6,107278 +MSFT,2009-10-28 10:30,28,28.58,28.64,28.57,28.64,183200 +MSFT,2009-10-28 10:31,28,28.64,28.66,28.62,28.64,233451 +MSFT,2009-10-28 10:32,28,28.64,28.65,28.61,28.62,60805 +MSFT,2009-10-28 10:33,28,28.61,28.65,28.61,28.63,111885 +MSFT,2009-10-28 10:34,28,28.62,28.67,28.62,28.66,233741 +MSFT,2009-10-28 10:35,28,28.66,28.67,28.62,28.62,74421 +MSFT,2009-10-28 10:36,28,28.62,28.67,28.62,28.66,224056 +MSFT,2009-10-28 10:37,28,28.66,28.67,28.64,28.65,42963 +MSFT,2009-10-28 10:38,28,28.64,28.66,28.62,28.65,93201 +MSFT,2009-10-28 10:39,28,28.64,28.65,28.61,28.62,131289 +MSFT,2009-10-28 10:40,28,28.63,28.63,28.61,28.62,26360 +MSFT,2009-10-28 10:41,28,28.61,28.63,28.6,28.63,66708 +MSFT,2009-10-28 10:42,28,28.62,28.63,28.59,28.61,142097 +MSFT,2009-10-28 10:43,28,28.6,28.61,28.56,28.61,115086 +MSFT,2009-10-28 10:44,28,28.6,28.62,28.6,28.62,123109 +MSFT,2009-10-28 10:45,28,28.62,28.64,28.61,28.62,186542 +MSFT,2009-10-28 10:46,28,28.61,28.62,28.6,28.6,18075 +MSFT,2009-10-28 10:47,28,28.6,28.61,28.55,28.56,199630 +MSFT,2009-10-28 10:48,28,28.57,28.57,28.51,28.52,288965 +MSFT,2009-10-28 10:49,28,28.51,28.52,28.47,28.51,506965 +MSFT,2009-10-28 10:50,28,28.5,28.52,28.42,28.45,576813 +MSFT,2009-10-28 10:51,28,28.45,28.45,28.41,28.43,524772 +MSFT,2009-10-28 10:52,28,28.42,28.45,28.42,28.43,264523 +MSFT,2009-10-28 10:53,28,28.44,28.46,28.43,28.45,204009 +MSFT,2009-10-28 10:54,28,28.45,28.46,28.43,28.44,299969 +MSFT,2009-10-28 10:55,28,28.44,28.46,28.44,28.46,37049 +MSFT,2009-10-28 10:56,28,28.46,28.51,28.45,28.49,190842 +MSFT,2009-10-28 10:57,28,28.48,28.5,28.45,28.46,345782 +MSFT,2009-10-28 10:58,28,28.46,28.47,28.43,28.44,227635 +MSFT,2009-10-28 10:59,28,28.44,28.44,28.41,28.41,128327 +MSFT,2009-10-28 11:00,28,28.41,28.44,28.4,28.4,244289 +MSFT,2009-10-28 11:01,28,28.4,28.41,28.37,28.37,251170 +MSFT,2009-10-28 11:02,28,28.37,28.4,28.37,28.4,242616 +MSFT,2009-10-28 11:03,28,28.39,28.4,28.37,28.37,102171 +MSFT,2009-10-28 11:04,28,28.38,28.39,28.34,28.34,158783 +MSFT,2009-10-28 11:05,28,28.34,28.35,28.33,28.33,265673 +MSFT,2009-10-28 11:06,28,28.33,28.35,28.31,28.33,196168 +MSFT,2009-10-28 11:07,28,28.34,28.36,28.33,28.35,192301 +MSFT,2009-10-28 11:08,28,28.35,28.36,28.33,28.34,188379 +MSFT,2009-10-28 11:09,28,28.34,28.36,28.33,28.33,163793 +MSFT,2009-10-28 11:10,28,28.33,28.39,28.33,28.38,274040 +MSFT,2009-10-28 11:11,28,28.38,28.39,28.36,28.36,116392 +MSFT,2009-10-28 11:12,28,28.36,28.37,28.33,28.36,145355 +MSFT,2009-10-28 11:13,28,28.35,28.37,28.34,28.36,115192 +MSFT,2009-10-28 11:14,28,28.37,28.38,28.34,28.35,134109 +MSFT,2009-10-28 11:15,28,28.34,28.37,28.3,28.31,127159 +MSFT,2009-10-28 11:16,28,28.31,28.34,28.3,28.34,147864 +MSFT,2009-10-28 11:17,28,28.33,28.37,28.33,28.37,111620 +MSFT,2009-10-28 11:18,28,28.37,28.42,28.36,28.39,407267 +MSFT,2009-10-28 11:19,28,28.39,28.41,28.37,28.4,330729 +MSFT,2009-10-28 11:20,28,28.39,28.4,28.37,28.37,86737 +MSFT,2009-10-28 11:21,28,28.37,28.38,28.36,28.36,54636 +MSFT,2009-10-28 11:22,28,28.37,28.39,28.35,28.38,186534 +MSFT,2009-10-28 11:23,28,28.37,28.38,28.34,28.34,85344 +MSFT,2009-10-28 11:24,28,28.35,28.35,28.33,28.34,36819 +MSFT,2009-10-28 11:25,28,28.32,28.37,28.32,28.37,631341 +MSFT,2009-10-28 11:26,28,28.37,28.38,28.35,28.37,132922 +MSFT,2009-10-28 11:27,28,28.37,28.41,28.37,28.41,221700 +MSFT,2009-10-28 11:28,28,28.4,28.44,28.4,28.44,238049 +MSFT,2009-10-28 11:29,28,28.43,28.44,28.4,28.4,254014 +MSFT,2009-10-28 11:30,28,28.41,28.41,28.4,28.41,34788 +MSFT,2009-10-28 11:31,28,28.4,28.42,28.4,28.4,306097 +MSFT,2009-10-28 11:32,28,28.4,28.41,28.4,28.41,63849 +MSFT,2009-10-28 11:33,28,28.4,28.41,28.4,28.4,72266 +MSFT,2009-10-28 11:34,28,28.4,28.41,28.4,28.41,44743 +MSFT,2009-10-28 11:35,28,28.4,28.41,28.4,28.41,119012 +MSFT,2009-10-28 11:36,28,28.4,28.41,28.38,28.38,190456 +MSFT,2009-10-28 11:37,28,28.38,28.4,28.38,28.38,12849 +MSFT,2009-10-28 11:38,28,28.38,28.39,28.38,28.38,8125 +MSFT,2009-10-28 11:39,28,28.38,28.39,28.38,28.38,22367 +MSFT,2009-10-28 11:40,28,28.38,28.39,28.38,28.39,25324 +MSFT,2009-10-28 11:41,28,28.38,28.39,28.35,28.35,232974 +MSFT,2009-10-28 11:42,28,28.35,28.36,28.35,28.36,45927 +MSFT,2009-10-28 11:43,28,28.35,28.4,28.35,28.39,107659 +MSFT,2009-10-28 11:44,28,28.38,28.39,28.38,28.39,22386 +MSFT,2009-10-28 11:45,28,28.38,28.4,28.37,28.37,108184 +MSFT,2009-10-28 11:46,28,28.37,28.4,28.37,28.4,77768 +MSFT,2009-10-28 11:47,28,28.39,28.43,28.39,28.43,82864 +MSFT,2009-10-28 11:48,28,28.42,28.43,28.39,28.42,191214 +MSFT,2009-10-28 11:49,28,28.41,28.43,28.39,28.41,179635 +MSFT,2009-10-28 11:50,28,28.41,28.42,28.38,28.4,63701 +MSFT,2009-10-28 11:51,28,28.39,28.42,28.39,28.4,100230 +MSFT,2009-10-28 11:52,28,28.41,28.41,28.37,28.39,61639 +MSFT,2009-10-28 11:53,28,28.39,28.4,28.38,28.39,23281 +MSFT,2009-10-28 11:54,28,28.38,28.38,28.35,28.36,170062 +MSFT,2009-10-28 11:55,28,28.37,28.38,28.35,28.35,117448 +MSFT,2009-10-28 11:56,28,28.36,28.36,28.34,28.35,63043 +MSFT,2009-10-28 11:57,28,28.35,28.38,28.35,28.38,39870 +MSFT,2009-10-28 11:58,28,28.37,28.39,28.37,28.38,63076 +MSFT,2009-10-28 11:59,28,28.38,28.38,28.35,28.35,38265 +MSFT,2009-10-28 12:00,28,28.35,28.38,28.35,28.37,65806 +MSFT,2009-10-28 12:01,28,28.37,28.38,28.37,28.37,16642 +MSFT,2009-10-28 12:02,28,28.37,28.42,28.37,28.42,114499 +MSFT,2009-10-28 12:03,28,28.41,28.43,28.39,28.4,77627 +MSFT,2009-10-28 12:04,28,28.39,28.41,28.39,28.4,71540 +MSFT,2009-10-28 12:05,28,28.4,28.41,28.39,28.39,25822 +MSFT,2009-10-28 12:06,28,28.39,28.4,28.38,28.38,23947 +MSFT,2009-10-28 12:07,28,28.38,28.4,28.38,28.4,89654 +MSFT,2009-10-28 12:08,28,28.39,28.41,28.39,28.4,79706 +MSFT,2009-10-28 12:09,28,28.41,28.41,28.39,28.4,125617 +MSFT,2009-10-28 12:10,28,28.39,28.4,28.37,28.38,119876 +MSFT,2009-10-28 12:11,28,28.37,28.39,28.37,28.38,33426 +MSFT,2009-10-28 12:12,28,28.39,28.4,28.38,28.38,66886 +MSFT,2009-10-28 12:13,28,28.39,28.39,28.38,28.38,27550 +MSFT,2009-10-28 12:14,28,28.39,28.39,28.38,28.38,15357 +MSFT,2009-10-28 12:15,28,28.38,28.39,28.35,28.35,41628 +MSFT,2009-10-28 12:16,28,28.35,28.35,28.32,28.32,96337 +MSFT,2009-10-28 12:17,28,28.32,28.36,28.32,28.33,122018 +MSFT,2009-10-28 12:18,28,28.34,28.34,28.3,28.3,77297 +MSFT,2009-10-28 12:19,28,28.3,28.31,28.3,28.3,54768 +MSFT,2009-10-28 12:20,28,28.3,28.32,28.26,28.27,374762 +MSFT,2009-10-28 12:21,28,28.27,28.29,28.25,28.26,272755 +MSFT,2009-10-28 12:22,28,28.25,28.26,28.21,28.22,177450 +MSFT,2009-10-28 12:23,28,28.22,28.23,28.19,28.21,306548 +MSFT,2009-10-28 12:24,28,28.2,28.22,28.18,28.18,172916 +MSFT,2009-10-28 12:25,28,28.18,28.21,28.17,28.2,235282 +MSFT,2009-10-28 12:26,28,28.2,28.24,28.2,28.23,235891 +MSFT,2009-10-28 12:27,28,28.24,28.27,28.24,28.26,241897 +MSFT,2009-10-28 12:28,28,28.24,28.26,28.21,28.22,382227 +MSFT,2009-10-28 12:29,28,28.22,28.25,28.21,28.22,143512 +MSFT,2009-10-28 12:30,28,28.22,28.24,28.21,28.21,131684 +MSFT,2009-10-28 12:31,28,28.21,28.22,28.19,28.22,206947 +MSFT,2009-10-28 12:32,28,28.2,28.21,28.16,28.17,329392 +MSFT,2009-10-28 12:33,28,28.17,28.18,28.15,28.17,405639 +MSFT,2009-10-28 12:34,28,28.18,28.18,28.14,28.15,192038 +MSFT,2009-10-28 12:35,28,28.15,28.16,28.12,28.12,161136 +MSFT,2009-10-28 12:36,28,28.12,28.15,28.12,28.12,283355 +MSFT,2009-10-28 12:37,28,28.13,28.13,28.1,28.12,178417 +MSFT,2009-10-28 12:38,28,28.12,28.13,28.11,28.11,94099 +MSFT,2009-10-28 12:39,28,28.11,28.13,28.1,28.12,212033 +MSFT,2009-10-28 12:40,28,28.12,28.13,28.1,28.11,494562 +MSFT,2009-10-28 12:41,28,28.11,28.13,28.11,28.11,83263 +MSFT,2009-10-28 12:42,28,28.12,28.16,28.1,28.13,153205 +MSFT,2009-10-28 12:43,28,28.14,28.15,28.12,28.15,141512 +MSFT,2009-10-28 12:44,28,28.15,28.16,28.14,28.15,66186 +MSFT,2009-10-28 12:45,28,28.15,28.15,28.12,28.12,143860 +MSFT,2009-10-28 12:46,28,28.13,28.14,28.09,28.13,287660 +MSFT,2009-10-28 12:47,28,28.14,28.14,28.11,28.11,144054 +MSFT,2009-10-28 12:48,28,28.11,28.12,28.1,28.11,52756 +MSFT,2009-10-28 12:49,28,28.11,28.12,28.11,28.11,85345 +MSFT,2009-10-28 12:50,28,28.11,28.12,28.07,28.07,174703 +MSFT,2009-10-28 12:51,28,28.07,28.08,28.02,28.03,499802 +MSFT,2009-10-28 12:52,28,28.03,28.05,28.03,28.04,157484 +MSFT,2009-10-28 12:53,28,28.04,28.05,28.03,28.05,131785 +MSFT,2009-10-28 12:54,28,28.04,28.07,28.03,28.04,147249 +MSFT,2009-10-28 12:55,28,28.04,28.11,28.04,28.09,194489 +MSFT,2009-10-28 12:56,28,28.1,28.11,28.05,28.1,252327 +MSFT,2009-10-28 12:57,28,28.09,28.13,28.08,28.12,162303 +MSFT,2009-10-28 12:58,28,28.13,28.13,28.1,28.1,40650 +MSFT,2009-10-28 12:59,28,28.1,28.14,28.09,28.13,123260 +MSFT,2009-10-28 13:00,28,28.14,28.15,28.13,28.15,86523 +MSFT,2009-10-28 13:01,28,28.15,28.17,28.14,28.17,132995 +MSFT,2009-10-28 13:02,28,28.16,28.2,28.16,28.19,188215 +MSFT,2009-10-28 13:03,28,28.19,28.24,28.19,28.24,87106 +MSFT,2009-10-28 13:04,28,28.23,28.24,28.18,28.2,168058 +MSFT,2009-10-28 13:05,28,28.21,28.26,28.2,28.25,147771 +MSFT,2009-10-28 13:06,28,28.25,28.26,28.22,28.25,227787 +MSFT,2009-10-28 13:07,28,28.26,28.26,28.25,28.26,41434 +MSFT,2009-10-28 13:08,28,28.26,28.27,28.25,28.26,58228 +MSFT,2009-10-28 13:09,28,28.27,28.27,28.21,28.21,109450 +MSFT,2009-10-28 13:10,28,28.21,28.23,28.21,28.23,62567 +MSFT,2009-10-28 13:11,28,28.23,28.25,28.22,28.25,172669 +MSFT,2009-10-28 13:12,28,28.25,28.28,28.25,28.28,59171 +MSFT,2009-10-28 13:13,28,28.27,28.3,28.26,28.29,90845 +MSFT,2009-10-28 13:14,28,28.29,28.31,28.28,28.29,89238 +MSFT,2009-10-28 13:15,28,28.3,28.33,28.3,28.32,81352 +MSFT,2009-10-28 13:16,28,28.33,28.36,28.32,28.35,172339 +MSFT,2009-10-28 13:17,28,28.34,28.38,28.34,28.36,246887 +MSFT,2009-10-28 13:18,28,28.34,28.34,28.3,28.3,188973 +MSFT,2009-10-28 13:19,28,28.32,28.32,28.28,28.3,82603 +MSFT,2009-10-28 13:20,28,28.29,28.31,28.28,28.31,103013 +MSFT,2009-10-28 13:21,28,28.31,28.31,28.29,28.29,97575 +MSFT,2009-10-28 13:22,28,28.29,28.31,28.28,28.31,97441 +MSFT,2009-10-28 13:23,28,28.3,28.32,28.3,28.32,60179 +MSFT,2009-10-28 13:24,28,28.32,28.34,28.31,28.33,78689 +MSFT,2009-10-28 13:25,28,28.32,28.35,28.32,28.34,69668 +MSFT,2009-10-28 13:26,28,28.34,28.34,28.31,28.32,167474 +MSFT,2009-10-28 13:27,28,28.32,28.32,28.31,28.32,12423 +MSFT,2009-10-28 13:28,28,28.32,28.32,28.3,28.31,22059 +MSFT,2009-10-28 13:29,28,28.3,28.32,28.29,28.31,104210 +MSFT,2009-10-28 13:30,28,28.29,28.3,28.29,28.3,32816 +MSFT,2009-10-28 13:31,28,28.29,28.3,28.29,28.3,16062 +MSFT,2009-10-28 13:32,28,28.29,28.32,28.29,28.31,54915 +MSFT,2009-10-28 13:33,28,28.32,28.32,28.3,28.3,25259 +MSFT,2009-10-28 13:34,28,28.3,28.31,28.29,28.29,36135 +MSFT,2009-10-28 13:35,28,28.29,28.31,28.28,28.28,91086 +MSFT,2009-10-28 13:36,28,28.28,28.3,28.28,28.3,55027 +MSFT,2009-10-28 13:37,28,28.28,28.29,28.28,28.28,15596 +MSFT,2009-10-28 13:38,28,28.29,28.29,28.25,28.25,278969 +MSFT,2009-10-28 13:39,28,28.26,28.26,28.23,28.23,57089 +MSFT,2009-10-28 13:40,28,28.23,28.28,28.23,28.28,169472 +MSFT,2009-10-28 13:41,28,28.28,28.3,28.27,28.29,53796 +MSFT,2009-10-28 13:42,28,28.29,28.29,28.27,28.28,42224 +MSFT,2009-10-28 13:43,28,28.27,28.29,28.26,28.29,65995 +MSFT,2009-10-28 13:44,28,28.28,28.29,28.27,28.27,55838 +MSFT,2009-10-28 13:45,28,28.27,28.29,28.26,28.28,46566 +MSFT,2009-10-28 13:46,28,28.27,28.29,28.27,28.29,60321 +MSFT,2009-10-28 13:47,28,28.29,28.29,28.27,28.28,33912 +MSFT,2009-10-28 13:48,28,28.29,28.3,28.28,28.28,43534 +MSFT,2009-10-28 13:49,28,28.29,28.29,28.26,28.26,36228 +MSFT,2009-10-28 13:50,28,28.26,28.27,28.23,28.23,97190 +MSFT,2009-10-28 13:51,28,28.23,28.23,28.19,28.19,76881 +MSFT,2009-10-28 13:52,28,28.19,28.21,28.19,28.2,132302 +MSFT,2009-10-28 13:53,28,28.2,28.21,28.19,28.19,86092 +MSFT,2009-10-28 13:54,28,28.2,28.21,28.19,28.2,54738 +MSFT,2009-10-28 13:55,28,28.21,28.22,28.2,28.22,52751 +MSFT,2009-10-28 13:56,28,28.21,28.22,28.19,28.2,126114 +MSFT,2009-10-28 13:57,28,28.2,28.22,28.2,28.22,31054 +MSFT,2009-10-28 13:58,28,28.21,28.22,28.21,28.21,20914 +MSFT,2009-10-28 13:59,28,28.22,28.23,28.21,28.22,43305 +MSFT,2009-10-28 14:00,28,28.23,28.23,28.17,28.19,96446 +MSFT,2009-10-28 14:01,28,28.19,28.19,28.17,28.19,77339 +MSFT,2009-10-28 14:02,28,28.18,28.2,28.18,28.19,43322 +MSFT,2009-10-28 14:03,28,28.2,28.23,28.18,28.23,166031 +MSFT,2009-10-28 14:04,28,28.23,28.25,28.21,28.23,93084 +MSFT,2009-10-28 14:05,28,28.23,28.24,28.23,28.23,72256 +MSFT,2009-10-28 14:06,28,28.23,28.24,28.23,28.24,40700 +MSFT,2009-10-28 14:07,28,28.24,28.24,28.23,28.24,39912 +MSFT,2009-10-28 14:08,28,28.23,28.26,28.23,28.25,132404 +MSFT,2009-10-28 14:09,28,28.25,28.27,28.24,28.26,196271 +MSFT,2009-10-28 14:10,28,28.26,28.29,28.25,28.27,163185 +MSFT,2009-10-28 14:11,28,28.26,28.28,28.25,28.27,150758 +MSFT,2009-10-28 14:12,28,28.26,28.27,28.26,28.27,30513 +MSFT,2009-10-28 14:13,28,28.27,28.28,28.25,28.27,105200 +MSFT,2009-10-28 14:14,28,28.27,28.29,28.27,28.28,123414 +MSFT,2009-10-28 14:15,28,28.28,28.31,28.27,28.27,182176 +MSFT,2009-10-28 14:16,28,28.27,28.28,28.26,28.26,29974 +MSFT,2009-10-28 14:17,28,28.27,28.27,28.24,28.24,156047 +MSFT,2009-10-28 14:18,28,28.24,28.26,28.18,28.2,393278 +MSFT,2009-10-28 14:19,28,28.2,28.21,28.17,28.17,202766 +MSFT,2009-10-28 14:20,28,28.17,28.19,28.17,28.18,77492 +MSFT,2009-10-28 14:21,28,28.19,28.19,28.13,28.14,162788 +MSFT,2009-10-28 14:22,28,28.15,28.17,28.11,28.14,298094 +MSFT,2009-10-28 14:23,28,28.13,28.16,28.12,28.16,154737 +MSFT,2009-10-28 14:24,28,28.15,28.18,28.15,28.18,86214 +MSFT,2009-10-28 14:25,28,28.19,28.19,28.17,28.18,93560 +MSFT,2009-10-28 14:26,28,28.18,28.19,28.15,28.16,131893 +MSFT,2009-10-28 14:27,28,28.16,28.17,28.14,28.14,299422 +MSFT,2009-10-28 14:28,28,28.14,28.15,28.13,28.15,157492 +MSFT,2009-10-28 14:29,28,28.14,28.15,28.12,28.12,64907 +MSFT,2009-10-28 14:30,28,28.13,28.13,28.1,28.12,239734 +MSFT,2009-10-28 14:31,28,28.12,28.14,28.12,28.13,145340 +MSFT,2009-10-28 14:32,28,28.13,28.14,28.1,28.14,166190 +MSFT,2009-10-28 14:33,28,28.13,28.14,28.11,28.14,101893 +MSFT,2009-10-28 14:34,28,28.15,28.15,28.11,28.11,47185 +MSFT,2009-10-28 14:35,28,28.11,28.12,28.11,28.11,29772 +MSFT,2009-10-28 14:36,28,28.11,28.12,28.1,28.11,85311 +MSFT,2009-10-28 14:37,28,28.11,28.12,28.05,28.06,370881 +MSFT,2009-10-28 14:38,28,28.06,28.07,28.01,28.01,577811 +MSFT,2009-10-28 14:39,28,28.01,28.04,27.98,28.04,1052723 +MSFT,2009-10-28 14:40,28,28.03,28.07,28.01,28.06,203934 +MSFT,2009-10-28 14:41,28,28.06,28.09,28.06,28.09,121805 +MSFT,2009-10-28 14:42,28,28.08,28.11,28.07,28.1,211027 +MSFT,2009-10-28 14:43,28,28.11,28.13,28.09,28.12,212129 +MSFT,2009-10-28 14:44,28,28.12,28.13,28.11,28.12,210129 +MSFT,2009-10-28 14:45,28,28.12,28.12,28.1,28.12,137519 +MSFT,2009-10-28 14:46,28,28.12,28.15,28.11,28.12,157983 +MSFT,2009-10-28 14:47,28,28.12,28.13,28.11,28.12,68314 +MSFT,2009-10-28 14:48,28,28.11,28.13,28.11,28.12,100111 +MSFT,2009-10-28 14:49,28,28.13,28.15,28.12,28.14,198289 +MSFT,2009-10-28 14:50,28,28.15,28.18,28.14,28.17,149533 +MSFT,2009-10-28 14:51,28,28.18,28.19,28.16,28.16,148196 +MSFT,2009-10-28 14:52,28,28.16,28.17,28.15,28.15,70051 +MSFT,2009-10-28 14:53,28,28.16,28.16,28.12,28.13,113499 +MSFT,2009-10-28 14:54,28,28.12,28.13,28.12,28.13,29331 +MSFT,2009-10-28 14:55,28,28.12,28.15,28.12,28.14,71276 +MSFT,2009-10-28 14:56,28,28.15,28.15,28.12,28.14,106130 +MSFT,2009-10-28 14:57,28,28.14,28.15,28.12,28.13,120087 +MSFT,2009-10-28 14:58,28,28.14,28.14,28.12,28.14,76664 +MSFT,2009-10-28 14:59,28,28.13,28.14,28.1,28.1,176598 +MSFT,2009-10-28 15:00,28,28.11,28.11,28.09,28.1,83476 +MSFT,2009-10-28 15:01,28,28.11,28.15,28.11,28.15,93158 +MSFT,2009-10-28 15:02,28,28.15,28.16,28.13,28.15,128082 +MSFT,2009-10-28 15:03,28,28.14,28.15,28.13,28.14,99649 +MSFT,2009-10-28 15:04,28,28.14,28.15,28.14,28.14,22027 +MSFT,2009-10-28 15:05,28,28.15,28.15,28.14,28.15,109290 +MSFT,2009-10-28 15:06,28,28.15,28.15,28.13,28.13,74397 +MSFT,2009-10-28 15:07,28,28.13,28.14,28.13,28.13,36150 +MSFT,2009-10-28 15:08,28,28.13,28.14,28.11,28.12,212711 +MSFT,2009-10-28 15:09,28,28.13,28.13,28.12,28.13,97038 +MSFT,2009-10-28 15:10,28,28.12,28.13,28.12,28.13,98750 +MSFT,2009-10-28 15:11,28,28.13,28.13,28.1,28.11,233962 +MSFT,2009-10-28 15:12,28,28.11,28.12,28.1,28.1,153785 +MSFT,2009-10-28 15:13,28,28.11,28.11,28.06,28.07,225345 +MSFT,2009-10-28 15:14,28,28.07,28.07,28.04,28.04,241122 +MSFT,2009-10-28 15:15,28,28.04,28.05,28.01,28.01,173661 +MSFT,2009-10-28 15:16,28,28.01,28.02,28,28.02,348754 +MSFT,2009-10-28 15:17,28,28.02,28.05,28.01,28.03,345629 +MSFT,2009-10-28 15:18,28,28.03,28.04,28.02,28.03,86955 +MSFT,2009-10-28 15:19,28,28.03,28.06,28.02,28.05,137402 +MSFT,2009-10-28 15:20,28,28.06,28.06,28.05,28.06,84385 +MSFT,2009-10-28 15:21,28,28.06,28.06,28.03,28.04,141878 +MSFT,2009-10-28 15:22,28,28.03,28.06,28.03,28.05,153404 +MSFT,2009-10-28 15:23,28,28.05,28.07,28.04,28.06,195467 +MSFT,2009-10-28 15:24,28,28.07,28.09,28.05,28.06,122163 +MSFT,2009-10-28 15:25,28,28.06,28.07,28.05,28.05,116831 +MSFT,2009-10-28 15:26,28,28.06,28.06,28.04,28.05,248695 +MSFT,2009-10-28 15:27,28,28.04,28.05,28.03,28.04,79677 +MSFT,2009-10-28 15:28,28,28.05,28.05,28.02,28.04,218376 +MSFT,2009-10-28 15:29,28,28.04,28.05,28.03,28.04,168850 +MSFT,2009-10-28 15:30,28,28.04,28.05,28.04,28.04,95323 +MSFT,2009-10-28 15:31,28,28.04,28.05,28.02,28.03,255753 +MSFT,2009-10-28 15:32,28,28.03,28.04,28.02,28.02,78492 +MSFT,2009-10-28 15:33,28,28.03,28.03,28.01,28.03,142049 +MSFT,2009-10-28 15:34,28,28.01,28.02,27.99,28,226343 +MSFT,2009-10-28 15:35,28,28,28.02,28,28.01,145427 +MSFT,2009-10-28 15:36,28,28.02,28.02,28.01,28.01,61171 +MSFT,2009-10-28 15:37,28,28.02,28.03,27.95,27.97,759070 +MSFT,2009-10-28 15:38,28,27.98,27.99,27.95,27.95,353674 +MSFT,2009-10-28 15:39,28,27.95,27.97,27.95,27.97,119870 +MSFT,2009-10-28 15:40,28,27.97,28.01,27.96,28,360018 +MSFT,2009-10-28 15:41,28,28.01,28.04,27.99,28,413656 +MSFT,2009-10-28 15:42,28,28,28.04,28,28.02,235972 +MSFT,2009-10-28 15:43,28,28.02,28.03,28.01,28.01,96705 +MSFT,2009-10-28 15:44,28,28.02,28.03,28.01,28.03,159255 +MSFT,2009-10-28 15:45,28,28.02,28.06,28.01,28.03,305406 +MSFT,2009-10-28 15:46,28,28.04,28.05,28.03,28.04,136652 +MSFT,2009-10-28 15:47,28,28.05,28.05,28.04,28.04,93331 +MSFT,2009-10-28 15:48,28,28.05,28.06,28.04,28.06,147515 +MSFT,2009-10-28 15:49,28,28.06,28.11,28.05,28.11,333299 +MSFT,2009-10-28 15:50,28,28.11,28.13,28.1,28.1,629702 +MSFT,2009-10-28 15:51,28,28.1,28.1,28.08,28.08,236971 +MSFT,2009-10-28 15:52,28,28.09,28.09,28.08,28.09,123456 +MSFT,2009-10-28 15:53,28,28.09,28.09,28.03,28.04,659966 +MSFT,2009-10-28 15:54,28,28.04,28.05,28.01,28.03,660664 +MSFT,2009-10-28 15:55,28,28.02,28.05,28.02,28.03,437685 +MSFT,2009-10-28 15:56,28,28.03,28.07,28.02,28.07,541845 +MSFT,2009-10-28 15:57,28,28.07,28.07,28.04,28.04,470390 +MSFT,2009-10-28 15:58,28,28.04,28.06,28.03,28.04,720096 +MSFT,2009-10-28 15:59,28,28.04,28.05,28,28.04,1276524 +MSFT,2009-10-28 16:00,28,28.03,28.05,28.02,28.02,1440498 +MSFT,2009-10-29 09:30,29,28.08,28.19,28.01,28.11,1388401 +MSFT,2009-10-29 09:31,29,28.11,28.19,28.11,28.13,333799 +MSFT,2009-10-29 09:32,29,28.13,28.15,28.07,28.08,303552 +MSFT,2009-10-29 09:33,29,28.09,28.11,28.06,28.06,201959 +MSFT,2009-10-29 09:34,29,28.06,28.08,28.02,28.03,290899 +MSFT,2009-10-29 09:35,29,28.02,28.03,27.92,27.92,332145 +MSFT,2009-10-29 09:36,29,27.93,27.95,27.85,27.91,574563 +MSFT,2009-10-29 09:37,29,27.9,28,27.9,27.99,336504 +MSFT,2009-10-29 09:38,29,28,28.07,27.99,28.05,317617 +MSFT,2009-10-29 09:39,29,28.05,28.06,28.01,28.02,261563 +MSFT,2009-10-29 09:40,29,28.01,28.06,28,28.05,239339 +MSFT,2009-10-29 09:41,29,28.05,28.06,28,28.01,165593 +MSFT,2009-10-29 09:42,29,28,28.02,27.99,28,130984 +MSFT,2009-10-29 09:43,29,28,28.01,27.96,27.97,117742 +MSFT,2009-10-29 09:44,29,27.97,27.97,27.94,27.95,308956 +MSFT,2009-10-29 09:45,29,27.96,28,27.92,27.96,476408 +MSFT,2009-10-29 09:46,29,27.97,28,27.95,27.95,345049 +MSFT,2009-10-29 09:47,29,27.95,27.99,27.94,27.96,329401 +MSFT,2009-10-29 09:48,29,27.96,27.97,27.95,27.97,186179 +MSFT,2009-10-29 09:49,29,27.96,28,27.96,27.99,97452 +MSFT,2009-10-29 09:50,29,27.99,28,27.98,27.98,231047 +MSFT,2009-10-29 09:51,29,27.98,28.01,27.97,27.98,277371 +MSFT,2009-10-29 09:52,29,27.99,27.99,27.95,27.98,407478 +MSFT,2009-10-29 09:53,29,27.98,27.99,27.97,27.98,71287 +MSFT,2009-10-29 09:54,29,27.98,27.99,27.97,27.98,113239 +MSFT,2009-10-29 09:55,29,27.99,28.03,27.98,27.98,244422 +MSFT,2009-10-29 09:56,29,27.98,28,27.98,27.99,138513 +MSFT,2009-10-29 09:57,29,27.99,28,27.99,27.99,47633 +MSFT,2009-10-29 09:58,29,27.99,28,27.96,27.98,130670 +MSFT,2009-10-29 09:59,29,27.97,28,27.97,27.99,79997 +MSFT,2009-10-29 10:00,29,28,28.01,27.98,27.99,284486 +MSFT,2009-10-29 10:01,29,28,28,27.96,27.99,103287 +MSFT,2009-10-29 10:02,29,27.99,28.04,27.98,28.04,229788 +MSFT,2009-10-29 10:03,29,28.04,28.1,28.03,28.1,437606 +MSFT,2009-10-29 10:04,29,28.1,28.1,28.06,28.07,144461 +MSFT,2009-10-29 10:05,29,28.07,28.11,28.06,28.11,249078 +MSFT,2009-10-29 10:06,29,28.1,28.11,28.1,28.11,51801 +MSFT,2009-10-29 10:07,29,28.11,28.12,28.1,28.11,257679 +MSFT,2009-10-29 10:08,29,28.12,28.13,28.11,28.11,205169 +MSFT,2009-10-29 10:09,29,28.11,28.13,28.1,28.13,151142 +MSFT,2009-10-29 10:10,29,28.12,28.14,28.12,28.12,279621 +MSFT,2009-10-29 10:11,29,28.13,28.13,28.11,28.12,55501 +MSFT,2009-10-29 10:12,29,28.11,28.12,28.1,28.1,65201 +MSFT,2009-10-29 10:13,29,28.11,28.11,28.1,28.11,33781 +MSFT,2009-10-29 10:14,29,28.1,28.11,28.07,28.09,159425 +MSFT,2009-10-29 10:15,29,28.08,28.09,28.05,28.05,135359 +MSFT,2009-10-29 10:16,29,28.05,28.06,28.02,28.03,77650 +MSFT,2009-10-29 10:17,29,28.03,28.04,28.01,28.04,184943 +MSFT,2009-10-29 10:18,29,28.04,28.05,28.02,28.04,101514 +MSFT,2009-10-29 10:19,29,28.05,28.07,28.04,28.06,96776 +MSFT,2009-10-29 10:20,29,28.06,28.07,28.02,28.03,210597 +MSFT,2009-10-29 10:21,29,28.03,28.04,28,28.01,189149 +MSFT,2009-10-29 10:22,29,28,28.07,28,28.06,135275 +MSFT,2009-10-29 10:23,29,28.07,28.09,28.06,28.08,163292 +MSFT,2009-10-29 10:24,29,28.07,28.08,28,28.03,168600 +MSFT,2009-10-29 10:25,29,28.03,28.05,28.01,28.04,149415 +MSFT,2009-10-29 10:26,29,28.04,28.07,27.98,28.05,186605 +MSFT,2009-10-29 10:27,29,28.05,28.07,28.04,28.07,69200 +MSFT,2009-10-29 10:28,29,28.06,28.07,28.04,28.06,91829 +MSFT,2009-10-29 10:29,29,28.06,28.07,28.04,28.05,75111 +MSFT,2009-10-29 10:30,29,28.05,28.06,28.01,28.04,235342 +MSFT,2009-10-29 10:31,29,28.05,28.06,28.03,28.04,212539 +MSFT,2009-10-29 10:32,29,28.05,28.05,28.01,28.01,152500 +MSFT,2009-10-29 10:33,29,28.01,28.04,28.01,28.03,152486 +MSFT,2009-10-29 10:34,29,28.04,28.05,28.02,28.04,152807 +MSFT,2009-10-29 10:35,29,28.03,28.04,28,28,113966 +MSFT,2009-10-29 10:36,29,28.02,28.02,27.99,28,299005 +MSFT,2009-10-29 10:37,29,28,28.04,27.99,28.03,121542 +MSFT,2009-10-29 10:38,29,28.03,28.05,28,28.04,195022 +MSFT,2009-10-29 10:39,29,28.03,28.04,27.99,28.02,131785 +MSFT,2009-10-29 10:40,29,28.01,28.03,28.01,28.02,60720 +MSFT,2009-10-29 10:41,29,28.03,28.03,28.01,28.01,24408 +MSFT,2009-10-29 10:42,29,28.02,28.02,28,28.01,51204 +MSFT,2009-10-29 10:43,29,28.01,28.01,27.98,28,141006 +MSFT,2009-10-29 10:44,29,27.99,28.02,27.99,28,266311 +MSFT,2009-10-29 10:45,29,27.99,28.01,27.99,27.99,221425 +MSFT,2009-10-29 10:46,29,28,28.03,27.99,28.03,154825 +MSFT,2009-10-29 10:47,29,28.02,28.03,28.01,28.02,56812 +MSFT,2009-10-29 10:48,29,28.01,28.04,28.01,28.04,137276 +MSFT,2009-10-29 10:49,29,28.04,28.04,28.03,28.04,32012 +MSFT,2009-10-29 10:50,29,28.03,28.06,28.03,28.05,105559 +MSFT,2009-10-29 10:51,29,28.06,28.06,28.03,28.04,135968 +MSFT,2009-10-29 10:52,29,28.05,28.06,28.04,28.05,72963 +MSFT,2009-10-29 10:53,29,28.05,28.06,28.04,28.05,177401 +MSFT,2009-10-29 10:54,29,28.05,28.05,28.02,28.04,91860 +MSFT,2009-10-29 10:55,29,28.05,28.05,28.04,28.05,38144 +MSFT,2009-10-29 10:56,29,28.05,28.05,28.04,28.04,20639 +MSFT,2009-10-29 10:57,29,28.05,28.05,28.04,28.04,24674 +MSFT,2009-10-29 10:58,29,28.05,28.05,28.04,28.04,19373 +MSFT,2009-10-29 10:59,29,28.05,28.08,28.04,28.08,257882 +MSFT,2009-10-29 11:00,29,28.06,28.09,28.06,28.09,118869 +MSFT,2009-10-29 11:01,29,28.09,28.1,28.08,28.08,159603 +MSFT,2009-10-29 11:02,29,28.08,28.1,28.07,28.1,129716 +MSFT,2009-10-29 11:03,29,28.09,28.11,28.03,28.1,290317 +MSFT,2009-10-29 11:04,29,28.11,28.11,28.06,28.06,175910 +MSFT,2009-10-29 11:05,29,28.07,28.07,28.05,28.07,201810 +MSFT,2009-10-29 11:06,29,28.07,28.08,28.05,28.05,189883 +MSFT,2009-10-29 11:07,29,28.05,28.06,28.03,28.04,116419 +MSFT,2009-10-29 11:08,29,28.05,28.05,28.01,28.05,164495 +MSFT,2009-10-29 11:09,29,28.04,28.05,28.04,28.05,18139 +MSFT,2009-10-29 11:10,29,28.04,28.05,28.04,28.04,10584 +MSFT,2009-10-29 11:11,29,28.04,28.08,28.04,28.07,77850 +MSFT,2009-10-29 11:12,29,28.07,28.1,28.06,28.09,77050 +MSFT,2009-10-29 11:13,29,28.09,28.1,28.06,28.06,161008 +MSFT,2009-10-29 11:14,29,28.06,28.08,28.06,28.08,40874 +MSFT,2009-10-29 11:15,29,28.08,28.09,28.07,28.08,162944 +MSFT,2009-10-29 11:16,29,28.09,28.09,28.07,28.08,31204 +MSFT,2009-10-29 11:17,29,28.08,28.08,28.05,28.06,66015 +MSFT,2009-10-29 11:18,29,28.06,28.09,28.05,28.08,110935 +MSFT,2009-10-29 11:19,29,28.08,28.1,28.07,28.07,257799 +MSFT,2009-10-29 11:20,29,28.08,28.09,28.06,28.06,167002 +MSFT,2009-10-29 11:21,29,28.06,28.06,28.04,28.05,37811 +MSFT,2009-10-29 11:22,29,28.05,28.05,28.03,28.05,122363 +MSFT,2009-10-29 11:23,29,28.05,28.06,28.04,28.05,29052 +MSFT,2009-10-29 11:24,29,28.06,28.06,28.04,28.05,73413 +MSFT,2009-10-29 11:25,29,28.04,28.06,28.04,28.05,42346 +MSFT,2009-10-29 11:26,29,28.06,28.06,28.04,28.04,82285 +MSFT,2009-10-29 11:27,29,28.05,28.05,28.04,28.04,120018 +MSFT,2009-10-29 11:28,29,28.03,28.09,28.02,28.03,58680 +MSFT,2009-10-29 11:29,29,28.03,28.03,28.02,28.03,22308 +MSFT,2009-10-29 11:30,29,28.03,28.04,28.02,28.03,45066 +MSFT,2009-10-29 11:31,29,28.04,28.05,28.03,28.05,41758 +MSFT,2009-10-29 11:32,29,28.05,28.05,28.03,28.04,103848 +MSFT,2009-10-29 11:33,29,28.03,28.06,28.03,28.06,162920 +MSFT,2009-10-29 11:34,29,28.06,28.06,28.04,28.05,64530 +MSFT,2009-10-29 11:35,29,28.05,28.05,28.04,28.04,68720 +MSFT,2009-10-29 11:36,29,28.05,28.05,28.04,28.05,66961 +MSFT,2009-10-29 11:37,29,28.05,28.05,28.02,28.02,146411 +MSFT,2009-10-29 11:38,29,28.02,28.04,28.01,28.01,150014 +MSFT,2009-10-29 11:39,29,28.01,28.02,28.01,28.02,12752 +MSFT,2009-10-29 11:40,29,28.02,28.03,28.01,28.03,22588 +MSFT,2009-10-29 11:41,29,28.02,28.03,28.02,28.03,12137 +MSFT,2009-10-29 11:42,29,28.03,28.03,28,28,93311 +MSFT,2009-10-29 11:43,29,28,28.01,27.98,27.99,200249 +MSFT,2009-10-29 11:44,29,27.99,28,27.98,27.98,161836 +MSFT,2009-10-29 11:45,29,27.98,28,27.97,27.99,256764 +MSFT,2009-10-29 11:46,29,27.98,27.98,27.96,27.98,219911 +MSFT,2009-10-29 11:47,29,27.98,27.98,27.96,27.97,112503 +MSFT,2009-10-29 11:48,29,27.98,27.98,27.96,27.98,162069 +MSFT,2009-10-29 11:49,29,27.97,27.98,27.95,27.95,504069 +MSFT,2009-10-29 11:50,29,27.95,27.98,27.95,27.96,395866 +MSFT,2009-10-29 11:51,29,27.96,27.97,27.94,27.97,237255 +MSFT,2009-10-29 11:52,29,27.96,27.97,27.93,27.94,205461 +MSFT,2009-10-29 11:53,29,27.94,27.96,27.93,27.95,347029 +MSFT,2009-10-29 11:54,29,27.95,27.97,27.95,27.96,282127 +MSFT,2009-10-29 11:55,29,27.95,27.96,27.94,27.96,151703 +MSFT,2009-10-29 11:56,29,27.96,27.96,27.94,27.95,120110 +MSFT,2009-10-29 11:57,29,27.95,27.97,27.94,27.96,203597 +MSFT,2009-10-29 11:58,29,27.97,27.97,27.95,27.97,91833 +MSFT,2009-10-29 11:59,29,27.97,28,27.97,27.98,221720 +MSFT,2009-10-29 12:00,29,27.98,28.02,27.98,27.99,1109834 +MSFT,2009-10-29 12:01,29,28,28.01,27.99,27.99,279845 +MSFT,2009-10-29 12:02,29,27.99,27.99,27.95,27.95,110703 +MSFT,2009-10-29 12:03,29,27.95,27.97,27.95,27.97,61790 +MSFT,2009-10-29 12:04,29,27.97,27.99,27.96,27.98,142207 +MSFT,2009-10-29 12:05,29,27.98,27.99,27.95,27.98,154723 +MSFT,2009-10-29 12:06,29,27.97,27.98,27.94,27.97,200685 +MSFT,2009-10-29 12:07,29,27.97,27.98,27.96,27.97,160101 +MSFT,2009-10-29 12:08,29,27.98,27.98,27.96,27.98,344764 +MSFT,2009-10-29 12:09,29,27.97,28.01,27.96,28,238278 +MSFT,2009-10-29 12:10,29,28.01,28.02,27.99,27.99,180569 +MSFT,2009-10-29 12:11,29,27.99,28,27.98,27.98,70164 +MSFT,2009-10-29 12:12,29,27.98,28,27.98,27.99,68014 +MSFT,2009-10-29 12:13,29,27.99,28.01,27.99,28,211665 +MSFT,2009-10-29 12:14,29,27.99,28.01,27.98,27.99,107362 +MSFT,2009-10-29 12:15,29,27.98,27.99,27.97,27.97,216449 +MSFT,2009-10-29 12:16,29,27.97,27.98,27.96,27.98,59802 +MSFT,2009-10-29 12:17,29,27.97,27.98,27.97,27.98,35890 +MSFT,2009-10-29 12:18,29,27.98,27.99,27.96,27.97,129097 +MSFT,2009-10-29 12:19,29,27.97,27.98,27.96,27.98,58521 +MSFT,2009-10-29 12:20,29,27.97,27.99,27.97,27.99,36817 +MSFT,2009-10-29 12:21,29,27.99,28,27.98,28,53252 +MSFT,2009-10-29 12:22,29,28,28,27.95,27.96,291082 +MSFT,2009-10-29 12:23,29,27.96,27.96,27.94,27.94,166160 +MSFT,2009-10-29 12:24,29,27.95,27.95,27.94,27.95,23872 +MSFT,2009-10-29 12:25,29,27.95,27.95,27.93,27.95,121049 +MSFT,2009-10-29 12:26,29,27.95,27.97,27.94,27.95,161438 +MSFT,2009-10-29 12:27,29,27.95,27.97,27.95,27.96,76317 +MSFT,2009-10-29 12:28,29,27.96,27.98,27.96,27.97,152895 +MSFT,2009-10-29 12:29,29,27.97,27.97,27.96,27.97,26471 +MSFT,2009-10-29 12:30,29,27.97,28,27.96,27.99,300053 +MSFT,2009-10-29 12:31,29,28,28.02,27.99,28.02,197531 +MSFT,2009-10-29 12:32,29,28.02,28.02,28,28.01,144694 +MSFT,2009-10-29 12:33,29,28,28.06,28,28.06,403395 +MSFT,2009-10-29 12:34,29,28.06,28.08,28.05,28.07,187924 +MSFT,2009-10-29 12:35,29,28.08,28.12,28.07,28.12,265854 +MSFT,2009-10-29 12:36,29,28.12,28.15,28.12,28.12,251197 +MSFT,2009-10-29 12:37,29,28.12,28.14,28.11,28.12,169185 +MSFT,2009-10-29 12:38,29,28.12,28.13,28.12,28.12,26725 +MSFT,2009-10-29 12:39,29,28.13,28.13,28.1,28.11,102399 +MSFT,2009-10-29 12:40,29,28.11,28.11,28.1,28.1,11555 +MSFT,2009-10-29 12:41,29,28.11,28.11,28.1,28.11,106691 +MSFT,2009-10-29 12:42,29,28.1,28.11,28.08,28.08,97833 +MSFT,2009-10-29 12:43,29,28.09,28.12,28.09,28.12,95914 +MSFT,2009-10-29 12:44,29,28.12,28.13,28.11,28.12,81342 +MSFT,2009-10-29 12:45,29,28.11,28.12,28.11,28.11,55864 +MSFT,2009-10-29 12:46,29,28.12,28.15,28.11,28.15,228580 +MSFT,2009-10-29 12:47,29,28.15,28.15,28.14,28.15,60914 +MSFT,2009-10-29 12:48,29,28.15,28.19,28.14,28.18,168720 +MSFT,2009-10-29 12:49,29,28.18,28.2,28.17,28.18,308111 +MSFT,2009-10-29 12:50,29,28.18,28.2,28.17,28.2,172793 +MSFT,2009-10-29 12:51,29,28.2,28.22,28.18,28.21,132458 +MSFT,2009-10-29 12:52,29,28.22,28.22,28.21,28.21,42059 +MSFT,2009-10-29 12:53,29,28.22,28.22,28.2,28.2,102874 +MSFT,2009-10-29 12:54,29,28.21,28.21,28.18,28.19,181851 +MSFT,2009-10-29 12:55,29,28.19,28.2,28.18,28.19,29327 +MSFT,2009-10-29 12:56,29,28.19,28.19,28.17,28.17,37134 +MSFT,2009-10-29 12:57,29,28.17,28.18,28.17,28.18,14816 +MSFT,2009-10-29 12:58,29,28.18,28.18,28.16,28.16,53556 +MSFT,2009-10-29 12:59,29,28.16,28.17,28.15,28.15,59945 +MSFT,2009-10-29 13:00,29,28.16,28.16,28.14,28.14,92281 +MSFT,2009-10-29 13:01,29,28.14,28.15,28.14,28.15,64540 +MSFT,2009-10-29 13:02,29,28.15,28.16,28.15,28.15,126804 +MSFT,2009-10-29 13:03,29,28.15,28.16,28.15,28.15,39930 +MSFT,2009-10-29 13:04,29,28.15,28.17,28.15,28.16,49962 +MSFT,2009-10-29 13:05,29,28.16,28.17,28.16,28.17,46650 +MSFT,2009-10-29 13:06,29,28.17,28.18,28.16,28.17,15999 +MSFT,2009-10-29 13:07,29,28.18,28.18,28.17,28.18,29553 +MSFT,2009-10-29 13:08,29,28.18,28.18,28.17,28.17,41393 +MSFT,2009-10-29 13:09,29,28.18,28.19,28.17,28.18,130510 +MSFT,2009-10-29 13:10,29,28.19,28.2,28.18,28.2,47741 +MSFT,2009-10-29 13:11,29,28.2,28.2,28.19,28.2,5000 +MSFT,2009-10-29 13:12,29,28.19,28.2,28.18,28.18,221953 +MSFT,2009-10-29 13:13,29,28.18,28.19,28.17,28.17,53323 +MSFT,2009-10-29 13:14,29,28.18,28.18,28.16,28.17,71847 +MSFT,2009-10-29 13:15,29,28.17,28.2,28.16,28.18,103805 +MSFT,2009-10-29 13:16,29,28.18,28.2,28.18,28.18,15073 +MSFT,2009-10-29 13:17,29,28.18,28.19,28.18,28.18,26338 +MSFT,2009-10-29 13:18,29,28.18,28.19,28.18,28.19,11878 +MSFT,2009-10-29 13:19,29,28.19,28.2,28.18,28.2,83655 +MSFT,2009-10-29 13:20,29,28.19,28.2,28.19,28.2,57920 +MSFT,2009-10-29 13:21,29,28.2,28.23,28.2,28.22,125970 +MSFT,2009-10-29 13:22,29,28.23,28.25,28.22,28.24,98888 +MSFT,2009-10-29 13:23,29,28.24,28.28,28.23,28.26,166437 +MSFT,2009-10-29 13:24,29,28.27,28.29,28.26,28.29,127681 +MSFT,2009-10-29 13:25,29,28.29,28.3,28.28,28.29,430020 +MSFT,2009-10-29 13:26,29,28.29,28.31,28.29,28.3,153461 +MSFT,2009-10-29 13:27,29,28.31,28.32,28.31,28.31,89437 +MSFT,2009-10-29 13:28,29,28.31,28.32,28.3,28.32,106642 +MSFT,2009-10-29 13:29,29,28.31,28.32,28.3,28.32,129196 +MSFT,2009-10-29 13:30,29,28.32,28.33,28.31,28.33,52111 +MSFT,2009-10-29 13:31,29,28.32,28.33,28.31,28.32,87161 +MSFT,2009-10-29 13:32,29,28.32,28.32,28.29,28.3,180370 +MSFT,2009-10-29 13:33,29,28.31,28.31,28.3,28.3,23258 +MSFT,2009-10-29 13:34,29,28.3,28.31,28.27,28.27,236709 +MSFT,2009-10-29 13:35,29,28.27,28.28,28.26,28.27,227752 +MSFT,2009-10-29 13:36,29,28.27,28.27,28.26,28.26,21554 +MSFT,2009-10-29 13:37,29,28.27,28.32,28.26,28.32,183454 +MSFT,2009-10-29 13:38,29,28.32,28.35,28.31,28.34,256873 +MSFT,2009-10-29 13:39,29,28.35,28.36,28.34,28.36,129835 +MSFT,2009-10-29 13:40,29,28.36,28.38,28.35,28.37,79825 +MSFT,2009-10-29 13:41,29,28.37,28.39,28.35,28.37,227953 +MSFT,2009-10-29 13:42,29,28.37,28.38,28.35,28.35,70874 +MSFT,2009-10-29 13:43,29,28.35,28.36,28.35,28.35,28405 +MSFT,2009-10-29 13:44,29,28.36,28.36,28.35,28.35,24143 +MSFT,2009-10-29 13:45,29,28.36,28.39,28.36,28.38,109368 +MSFT,2009-10-29 13:46,29,28.38,28.39,28.38,28.38,23614 +MSFT,2009-10-29 13:47,29,28.39,28.39,28.37,28.37,70858 +MSFT,2009-10-29 13:48,29,28.37,28.38,28.37,28.37,19847 +MSFT,2009-10-29 13:49,29,28.37,28.39,28.37,28.39,45795 +MSFT,2009-10-29 13:50,29,28.39,28.39,28.37,28.37,81652 +MSFT,2009-10-29 13:51,29,28.37,28.39,28.36,28.39,211233 +MSFT,2009-10-29 13:52,29,28.39,28.39,28.38,28.38,19390 +MSFT,2009-10-29 13:53,29,28.38,28.4,28.38,28.4,76289 +MSFT,2009-10-29 13:54,29,28.4,28.4,28.38,28.39,163939 +MSFT,2009-10-29 13:55,29,28.4,28.4,28.38,28.38,83487 +MSFT,2009-10-29 13:56,29,28.38,28.39,28.38,28.38,20919 +MSFT,2009-10-29 13:57,29,28.39,28.41,28.38,28.4,295490 +MSFT,2009-10-29 13:58,29,28.41,28.41,28.39,28.41,133990 +MSFT,2009-10-29 13:59,29,28.41,28.41,28.4,28.41,51711 +MSFT,2009-10-29 14:00,29,28.4,28.41,28.4,28.4,216996 +MSFT,2009-10-29 14:01,29,28.4,28.41,28.37,28.38,328692 +MSFT,2009-10-29 14:02,29,28.37,28.38,28.36,28.37,69670 +MSFT,2009-10-29 14:03,29,28.37,28.37,28.35,28.35,44671 +MSFT,2009-10-29 14:04,29,28.36,28.36,28.34,28.34,68809 +MSFT,2009-10-29 14:05,29,28.34,28.35,28.33,28.34,121496 +MSFT,2009-10-29 14:06,29,28.33,28.35,28.32,28.34,236443 +MSFT,2009-10-29 14:07,29,28.35,28.35,28.3,28.3,190497 +MSFT,2009-10-29 14:08,29,28.3,28.32,28.3,28.32,105099 +MSFT,2009-10-29 14:09,29,28.32,28.32,28.31,28.31,24991 +MSFT,2009-10-29 14:10,29,28.31,28.32,28.31,28.31,22405 +MSFT,2009-10-29 14:11,29,28.32,28.32,28.31,28.31,23303 +MSFT,2009-10-29 14:12,29,28.32,28.32,28.31,28.32,28651 +MSFT,2009-10-29 14:13,29,28.32,28.35,28.31,28.33,188950 +MSFT,2009-10-29 14:14,29,28.33,28.33,28.31,28.31,75553 +MSFT,2009-10-29 14:15,29,28.32,28.36,28.31,28.36,199060 +MSFT,2009-10-29 14:16,29,28.36,28.36,28.35,28.35,20867 +MSFT,2009-10-29 14:17,29,28.35,28.36,28.35,28.35,43708 +MSFT,2009-10-29 14:18,29,28.35,28.36,28.33,28.33,109737 +MSFT,2009-10-29 14:19,29,28.34,28.36,28.33,28.33,160308 +MSFT,2009-10-29 14:20,29,28.33,28.34,28.32,28.33,64569 +MSFT,2009-10-29 14:21,29,28.33,28.35,28.32,28.33,149833 +MSFT,2009-10-29 14:22,29,28.33,28.34,28.32,28.34,114577 +MSFT,2009-10-29 14:23,29,28.34,28.35,28.31,28.31,121801 +MSFT,2009-10-29 14:24,29,28.32,28.35,28.31,28.34,126167 +MSFT,2009-10-29 14:25,29,28.34,28.35,28.34,28.35,39901 +MSFT,2009-10-29 14:26,29,28.35,28.37,28.34,28.37,164635 +MSFT,2009-10-29 14:27,29,28.37,28.38,28.36,28.37,58004 +MSFT,2009-10-29 14:28,29,28.36,28.37,28.34,28.34,130896 +MSFT,2009-10-29 14:29,29,28.34,28.36,28.33,28.35,170831 +MSFT,2009-10-29 14:30,29,28.35,28.36,28.33,28.33,119655 +MSFT,2009-10-29 14:31,29,28.33,28.39,28.33,28.39,90587 +MSFT,2009-10-29 14:32,29,28.39,28.41,28.37,28.4,233410 +MSFT,2009-10-29 14:33,29,28.4,28.41,28.38,28.4,53572 +MSFT,2009-10-29 14:34,29,28.38,28.4,28.37,28.38,187388 +MSFT,2009-10-29 14:35,29,28.37,28.38,28.35,28.36,225147 +MSFT,2009-10-29 14:36,29,28.36,28.39,28.35,28.39,128071 +MSFT,2009-10-29 14:37,29,28.39,28.39,28.38,28.38,38229 +MSFT,2009-10-29 14:38,29,28.38,28.39,28.38,28.39,22961 +MSFT,2009-10-29 14:39,29,28.39,28.39,28.36,28.37,113752 +MSFT,2009-10-29 14:40,29,28.37,28.38,28.36,28.38,116059 +MSFT,2009-10-29 14:41,29,28.38,28.4,28.37,28.4,80557 +MSFT,2009-10-29 14:42,29,28.4,28.4,28.39,28.39,37398 +MSFT,2009-10-29 14:43,29,28.39,28.4,28.39,28.4,44666 +MSFT,2009-10-29 14:44,29,28.39,28.4,28.39,28.4,24098 +MSFT,2009-10-29 14:45,29,28.4,28.4,28.38,28.38,58423 +MSFT,2009-10-29 14:46,29,28.38,28.4,28.38,28.4,56664 +MSFT,2009-10-29 14:47,29,28.39,28.4,28.39,28.39,18446 +MSFT,2009-10-29 14:48,29,28.4,28.4,28.39,28.39,65131 +MSFT,2009-10-29 14:49,29,28.4,28.4,28.39,28.4,24200 +MSFT,2009-10-29 14:50,29,28.39,28.4,28.37,28.38,176510 +MSFT,2009-10-29 14:51,29,28.37,28.39,28.36,28.39,148083 +MSFT,2009-10-29 14:52,29,28.39,28.4,28.38,28.4,207020 +MSFT,2009-10-29 14:53,29,28.39,28.4,28.37,28.37,137826 +MSFT,2009-10-29 14:54,29,28.38,28.38,28.37,28.38,62992 +MSFT,2009-10-29 14:55,29,28.37,28.38,28.36,28.36,76245 +MSFT,2009-10-29 14:56,29,28.37,28.39,28.36,28.39,125246 +MSFT,2009-10-29 14:57,29,28.39,28.4,28.38,28.4,31813 +MSFT,2009-10-29 14:58,29,28.4,28.4,28.39,28.4,42541 +MSFT,2009-10-29 14:59,29,28.4,28.4,28.39,28.4,27658 +MSFT,2009-10-29 15:00,29,28.39,28.4,28.33,28.36,534470 +MSFT,2009-10-29 15:01,29,28.35,28.37,28.35,28.36,53932 +MSFT,2009-10-29 15:02,29,28.37,28.37,28.36,28.36,49530 +MSFT,2009-10-29 15:03,29,28.36,28.37,28.36,28.36,57285 +MSFT,2009-10-29 15:04,29,28.36,28.38,28.36,28.38,123517 +MSFT,2009-10-29 15:05,29,28.38,28.38,28.36,28.37,237360 +MSFT,2009-10-29 15:06,29,28.37,28.38,28.33,28.36,523424 +MSFT,2009-10-29 15:07,29,28.36,28.37,28.34,28.37,124713 +MSFT,2009-10-29 15:08,29,28.36,28.37,28.32,28.32,170550 +MSFT,2009-10-29 15:09,29,28.32,28.35,28.31,28.35,125397 +MSFT,2009-10-29 15:10,29,28.35,28.35,28.32,28.33,132061 +MSFT,2009-10-29 15:11,29,28.33,28.35,28.32,28.33,204224 +MSFT,2009-10-29 15:12,29,28.34,28.34,28.32,28.32,85328 +MSFT,2009-10-29 15:13,29,28.32,28.34,28.32,28.34,158551 +MSFT,2009-10-29 15:14,29,28.34,28.35,28.33,28.34,81392 +MSFT,2009-10-29 15:15,29,28.35,28.35,28.33,28.34,123853 +MSFT,2009-10-29 15:16,29,28.34,28.34,28.28,28.28,287118 +MSFT,2009-10-29 15:17,29,28.29,28.31,28.28,28.3,183847 +MSFT,2009-10-29 15:18,29,28.3,28.31,28.26,28.26,427931 +MSFT,2009-10-29 15:19,29,28.26,28.27,28.26,28.27,73086 +MSFT,2009-10-29 15:20,29,28.27,28.28,28.25,28.27,179105 +MSFT,2009-10-29 15:21,29,28.28,28.31,28.27,28.31,96793 +MSFT,2009-10-29 15:22,29,28.31,28.31,28.27,28.27,87436 +MSFT,2009-10-29 15:23,29,28.28,28.29,28.27,28.28,24027 +MSFT,2009-10-29 15:24,29,28.28,28.28,28.27,28.27,25117 +MSFT,2009-10-29 15:25,29,28.28,28.3,28.25,28.26,201503 +MSFT,2009-10-29 15:26,29,28.26,28.28,28.25,28.28,115586 +MSFT,2009-10-29 15:27,29,28.28,28.28,28.24,28.24,133258 +MSFT,2009-10-29 15:28,29,28.24,28.28,28.24,28.25,129920 +MSFT,2009-10-29 15:29,29,28.25,28.26,28.25,28.26,53948 +MSFT,2009-10-29 15:30,29,28.25,28.26,28.22,28.24,119325 +MSFT,2009-10-29 15:31,29,28.24,28.25,28.22,28.22,181894 +MSFT,2009-10-29 15:32,29,28.22,28.24,28.22,28.22,166635 +MSFT,2009-10-29 15:33,29,28.23,28.23,28.22,28.23,77487 +MSFT,2009-10-29 15:34,29,28.23,28.24,28.22,28.22,240183 +MSFT,2009-10-29 15:35,29,28.23,28.24,28.21,28.21,270477 +MSFT,2009-10-29 15:36,29,28.22,28.22,28.21,28.21,70376 +MSFT,2009-10-29 15:37,29,28.21,28.22,28.21,28.22,295004 +MSFT,2009-10-29 15:38,29,28.22,28.25,28.21,28.24,285539 +MSFT,2009-10-29 15:39,29,28.25,28.25,28.24,28.24,68832 +MSFT,2009-10-29 15:40,29,28.24,28.25,28.21,28.22,342854 +MSFT,2009-10-29 15:41,29,28.21,28.23,28.21,28.22,301956 +MSFT,2009-10-29 15:42,29,28.21,28.23,28.21,28.22,68215 +MSFT,2009-10-29 15:43,29,28.22,28.23,28.2,28.21,160583 +MSFT,2009-10-29 15:44,29,28.21,28.22,28.17,28.17,260434 +MSFT,2009-10-29 15:45,29,28.17,28.2,28.17,28.17,173119 +MSFT,2009-10-29 15:46,29,28.18,28.21,28.17,28.2,229499 +MSFT,2009-10-29 15:47,29,28.2,28.2,28.16,28.17,240498 +MSFT,2009-10-29 15:48,29,28.16,28.18,28.15,28.17,325514 +MSFT,2009-10-29 15:49,29,28.17,28.17,28.15,28.17,293433 +MSFT,2009-10-29 15:50,29,28.17,28.17,28.12,28.17,711771 +MSFT,2009-10-29 15:51,29,28.15,28.17,28.13,28.14,212467 +MSFT,2009-10-29 15:52,29,28.14,28.16,28.13,28.16,303519 +MSFT,2009-10-29 15:53,29,28.16,28.16,28.15,28.16,121794 +MSFT,2009-10-29 15:54,29,28.15,28.18,28.15,28.17,183300 +MSFT,2009-10-29 15:55,29,28.18,28.2,28.17,28.19,241495 +MSFT,2009-10-29 15:56,29,28.19,28.23,28.19,28.22,414896 +MSFT,2009-10-29 15:57,29,28.22,28.25,28.21,28.24,565725 +MSFT,2009-10-29 15:58,29,28.25,28.28,28.24,28.28,472914 +MSFT,2009-10-29 15:59,29,28.27,28.29,28.22,28.22,1302522 +MSFT,2009-10-29 16:00,29,28.22,28.22,28.22,28.22,1087514 +MSFT,2009-10-30 09:30,30,28.03,28.06,28,28.05,709369 +MSFT,2009-10-30 09:31,30,28.05,28.1,28.05,28.07,189418 +MSFT,2009-10-30 09:32,30,28.07,28.18,28.07,28.17,227761 +MSFT,2009-10-30 09:33,30,28.17,28.18,28.13,28.18,140235 +MSFT,2009-10-30 09:34,30,28.18,28.2,28.16,28.16,116091 +MSFT,2009-10-30 09:35,30,28.16,28.19,28.1,28.1,204798 +MSFT,2009-10-30 09:36,30,28.1,28.13,28.07,28.13,99388 +MSFT,2009-10-30 09:37,30,28.12,28.13,28.09,28.13,111774 +MSFT,2009-10-30 09:38,30,28.14,28.17,28.11,28.16,142307 +MSFT,2009-10-30 09:39,30,28.17,28.19,28.14,28.17,237103 +MSFT,2009-10-30 09:40,30,28.17,28.19,28.08,28.1,150621 +MSFT,2009-10-30 09:41,30,28.09,28.12,28.05,28.06,148040 +MSFT,2009-10-30 09:42,30,28.06,28.23,28.05,28.21,394131 +MSFT,2009-10-30 09:43,30,28.22,28.25,28.14,28.2,484319 +MSFT,2009-10-30 09:44,30,28.2,28.2,28.15,28.17,172054 +MSFT,2009-10-30 09:45,30,28.18,28.23,28.16,28.2,208013 +MSFT,2009-10-30 09:46,30,28.2,28.21,28.09,28.12,242923 +MSFT,2009-10-30 09:47,30,28.12,28.15,28.08,28.08,142987 +MSFT,2009-10-30 09:48,30,28.08,28.14,28.06,28.1,248009 +MSFT,2009-10-30 09:49,30,28.1,28.15,28.1,28.15,50791 +MSFT,2009-10-30 09:50,30,28.15,28.19,28.14,28.14,298783 +MSFT,2009-10-30 09:51,30,28.14,28.19,28.12,28.16,594707 +MSFT,2009-10-30 09:52,30,28.16,28.2,28.13,28.14,188890 +MSFT,2009-10-30 09:53,30,28.14,28.18,28.12,28.17,359783 +MSFT,2009-10-30 09:54,30,28.18,28.21,28.12,28.16,309584 +MSFT,2009-10-30 09:55,30,28.16,28.17,28.11,28.14,188639 +MSFT,2009-10-30 09:56,30,28.14,28.2,28.14,28.19,275535 +MSFT,2009-10-30 09:57,30,28.18,28.19,28.13,28.14,120408 +MSFT,2009-10-30 09:58,30,28.13,28.14,28.11,28.12,71977 +MSFT,2009-10-30 09:59,30,28.13,28.16,28.11,28.16,142437 +MSFT,2009-10-30 10:00,30,28.16,28.24,28.15,28.24,274001 +MSFT,2009-10-30 10:01,30,28.23,28.3,28.23,28.29,376690 +MSFT,2009-10-30 10:02,30,28.3,28.35,28.29,28.33,316635 +MSFT,2009-10-30 10:03,30,28.33,28.34,28.17,28.3,159381 +MSFT,2009-10-30 10:04,30,28.31,28.32,28.29,28.31,129762 +MSFT,2009-10-30 10:05,30,28.31,28.34,28.3,28.34,90281 +MSFT,2009-10-30 10:06,30,28.33,28.34,28.31,28.33,47408 +MSFT,2009-10-30 10:07,30,28.33,28.36,28.33,28.34,196159 +MSFT,2009-10-30 10:08,30,28.35,28.37,28.33,28.36,164828 +MSFT,2009-10-30 10:09,30,28.37,28.39,28.36,28.38,155983 +MSFT,2009-10-30 10:10,30,28.39,28.4,28.38,28.4,147938 +MSFT,2009-10-30 10:11,30,28.39,28.4,28.35,28.36,153368 +MSFT,2009-10-30 10:12,30,28.35,28.36,28.3,28.31,247319 +MSFT,2009-10-30 10:13,30,28.3,28.33,28.29,28.32,116706 +MSFT,2009-10-30 10:14,30,28.32,28.34,28.31,28.34,108228 +MSFT,2009-10-30 10:15,30,28.33,28.34,28.3,28.3,47348 +MSFT,2009-10-30 10:16,30,28.29,28.3,28.24,28.24,106759 +MSFT,2009-10-30 10:17,30,28.25,28.25,28.22,28.24,176171 +MSFT,2009-10-30 10:18,30,28.23,28.24,28.2,28.22,81389 +MSFT,2009-10-30 10:19,30,28.22,28.24,28.21,28.21,76718 +MSFT,2009-10-30 10:20,30,28.22,28.24,28.2,28.22,69880 +MSFT,2009-10-30 10:21,30,28.22,28.24,28.22,28.24,114300 +MSFT,2009-10-30 10:22,30,28.24,28.24,28.18,28.18,74629 +MSFT,2009-10-30 10:23,30,28.2,28.2,28.16,28.18,42774 +MSFT,2009-10-30 10:24,30,28.18,28.21,28.17,28.21,51332 +MSFT,2009-10-30 10:25,30,28.2,28.25,28.2,28.23,182631 +MSFT,2009-10-30 10:26,30,28.23,28.24,28.23,28.23,28116 +MSFT,2009-10-30 10:27,30,28.24,28.24,28.1,28.24,127183 +MSFT,2009-10-30 10:28,30,28.24,28.25,28.21,28.23,95236 +MSFT,2009-10-30 10:29,30,28.23,28.24,28.21,28.23,156089 +MSFT,2009-10-30 10:30,30,28.23,28.23,28.2,28.21,75317 +MSFT,2009-10-30 10:31,30,28.21,28.22,28.2,28.21,65148 +MSFT,2009-10-30 10:32,30,28.21,28.22,28.19,28.21,150897 +MSFT,2009-10-30 10:33,30,28.2,28.22,28.2,28.22,81829 +MSFT,2009-10-30 10:34,30,28.21,28.22,28.2,28.21,94081 +MSFT,2009-10-30 10:35,30,28.22,28.23,28.2,28.22,125501 +MSFT,2009-10-30 10:36,30,28.22,28.24,28.21,28.23,172891 +MSFT,2009-10-30 10:37,30,28.23,28.23,28.2,28.2,140494 +MSFT,2009-10-30 10:38,30,28.2,28.23,28.2,28.23,47658 +MSFT,2009-10-30 10:39,30,28.22,28.24,28.22,28.23,20757 +MSFT,2009-10-30 10:40,30,28.24,28.25,28.23,28.24,54254 +MSFT,2009-10-30 10:41,30,28.25,28.25,28.23,28.25,148949 +MSFT,2009-10-30 10:42,30,28.24,28.26,28.23,28.23,156646 +MSFT,2009-10-30 10:43,30,28.24,28.24,28.22,28.23,92781 +MSFT,2009-10-30 10:44,30,28.23,28.26,28.22,28.24,190543 +MSFT,2009-10-30 10:45,30,28.25,28.29,28.23,28.29,191583 +MSFT,2009-10-30 10:46,30,28.29,28.29,28.26,28.26,147630 +MSFT,2009-10-30 10:47,30,28.26,28.28,28.24,28.27,104835 +MSFT,2009-10-30 10:48,30,28.27,28.28,28.26,28.27,43554 +MSFT,2009-10-30 10:49,30,28.26,28.27,28.25,28.25,31206 +MSFT,2009-10-30 10:50,30,28.26,28.28,28.26,28.27,53349 +MSFT,2009-10-30 10:51,30,28.28,28.28,28.26,28.26,52436 +MSFT,2009-10-30 10:52,30,28.26,28.27,28.26,28.26,6978 +MSFT,2009-10-30 10:53,30,28.26,28.28,28.26,28.28,118027 +MSFT,2009-10-30 10:54,30,28.27,28.28,28.27,28.28,50035 +MSFT,2009-10-30 10:55,30,28.28,28.28,28.27,28.28,26519 +MSFT,2009-10-30 10:56,30,28.28,28.28,28.27,28.27,7261 +MSFT,2009-10-30 10:57,30,28.27,28.29,28.27,28.28,41345 +MSFT,2009-10-30 10:58,30,28.29,28.3,28.28,28.29,111177 +MSFT,2009-10-30 10:59,30,28.29,28.3,28.27,28.27,61435 +MSFT,2009-10-30 11:00,30,28.27,28.28,28.25,28.27,81847 +MSFT,2009-10-30 11:01,30,28.28,28.28,28.26,28.26,94955 +MSFT,2009-10-30 11:02,30,28.27,28.28,28.27,28.27,18276 +MSFT,2009-10-30 11:03,30,28.27,28.28,28.26,28.28,25337 +MSFT,2009-10-30 11:04,30,28.27,28.27,28.25,28.26,45262 +MSFT,2009-10-30 11:05,30,28.26,28.27,28.25,28.26,63524 +MSFT,2009-10-30 11:06,30,28.26,28.27,28.24,28.25,107239 +MSFT,2009-10-30 11:07,30,28.25,28.26,28.24,28.24,68363 +MSFT,2009-10-30 11:08,30,28.24,28.25,28.18,28.19,226965 +MSFT,2009-10-30 11:09,30,28.2,28.21,28.17,28.19,77948 +MSFT,2009-10-30 11:10,30,28.19,28.19,28.16,28.16,114153 +MSFT,2009-10-30 11:11,30,28.16,28.19,28.16,28.18,102264 +MSFT,2009-10-30 11:12,30,28.18,28.22,28.17,28.21,251167 +MSFT,2009-10-30 11:13,30,28.21,28.22,28.2,28.2,93531 +MSFT,2009-10-30 11:14,30,28.21,28.22,28.19,28.19,159013 +MSFT,2009-10-30 11:15,30,28.2,28.2,28.19,28.19,9182 +MSFT,2009-10-30 11:16,30,28.19,28.22,28.19,28.21,68248 +MSFT,2009-10-30 11:17,30,28.22,28.23,28.18,28.18,120865 +MSFT,2009-10-30 11:18,30,28.19,28.19,28.17,28.18,19060 +MSFT,2009-10-30 11:19,30,28.18,28.18,28.17,28.18,78848 +MSFT,2009-10-30 11:20,30,28.18,28.22,28.18,28.22,82243 +MSFT,2009-10-30 11:21,30,28.2,28.25,28.2,28.24,266402 +MSFT,2009-10-30 11:22,30,28.24,28.25,28.22,28.23,153397 +MSFT,2009-10-30 11:23,30,28.22,28.24,28.21,28.22,220656 +MSFT,2009-10-30 11:24,30,28.21,28.23,28.18,28.18,121289 +MSFT,2009-10-30 11:25,30,28.18,28.19,28.18,28.19,28307 +MSFT,2009-10-30 11:26,30,28.18,28.19,28.17,28.17,73254 +MSFT,2009-10-30 11:27,30,28.17,28.18,28.16,28.16,115604 +MSFT,2009-10-30 11:28,30,28.17,28.19,28.16,28.18,125091 +MSFT,2009-10-30 11:29,30,28.17,28.18,28.16,28.17,81132 +MSFT,2009-10-30 11:30,30,28.16,28.18,28.16,28.17,34694 +MSFT,2009-10-30 11:31,30,28.17,28.18,28.16,28.17,95907 +MSFT,2009-10-30 11:32,30,28.17,28.19,28.16,28.17,47830 +MSFT,2009-10-30 11:33,30,28.17,28.22,28.17,28.21,130035 +MSFT,2009-10-30 11:34,30,28.21,28.23,28.2,28.23,55689 +MSFT,2009-10-30 11:35,30,28.21,28.23,28.18,28.18,247856 +MSFT,2009-10-30 11:36,30,28.17,28.19,28.16,28.17,76393 +MSFT,2009-10-30 11:37,30,28.17,28.17,28.08,28.08,331029 +MSFT,2009-10-30 11:38,30,28.08,28.11,28.07,28.11,224133 +MSFT,2009-10-30 11:39,30,28.11,28.12,28.09,28.12,68035 +MSFT,2009-10-30 11:40,30,28.13,28.14,28.12,28.14,68674 +MSFT,2009-10-30 11:41,30,28.13,28.15,28.12,28.14,125445 +MSFT,2009-10-30 11:42,30,28.14,28.19,28.14,28.17,142474 +MSFT,2009-10-30 11:43,30,28.18,28.19,28.18,28.19,45772 +MSFT,2009-10-30 11:44,30,28.19,28.2,28.18,28.2,197253 +MSFT,2009-10-30 11:45,30,28.2,28.2,28.15,28.16,175983 +MSFT,2009-10-30 11:46,30,28.16,28.16,28.12,28.12,228173 +MSFT,2009-10-30 11:47,30,28.12,28.15,28.12,28.12,178542 +MSFT,2009-10-30 11:48,30,28.12,28.13,28.1,28.1,137730 +MSFT,2009-10-30 11:49,30,28.1,28.14,28.09,28.13,155213 +MSFT,2009-10-30 11:50,30,28.13,28.15,28.12,28.14,110012 +MSFT,2009-10-30 11:51,30,28.14,28.15,28.07,28.07,187727 +MSFT,2009-10-30 11:52,30,28.08,28.11,28.07,28.1,70990 +MSFT,2009-10-30 11:53,30,28.1,28.1,28,28.04,288662 +MSFT,2009-10-30 11:54,30,28.04,28.08,28.04,28.06,161210 +MSFT,2009-10-30 11:55,30,28.05,28.07,28.04,28.04,237610 +MSFT,2009-10-30 11:56,30,28.04,28.05,28.03,28.04,238919 +MSFT,2009-10-30 11:57,30,28.04,28.07,28.04,28.06,70886 +MSFT,2009-10-30 11:58,30,28.07,28.11,28.06,28.1,85421 +MSFT,2009-10-30 11:59,30,28.11,28.13,28.1,28.13,47363 +MSFT,2009-10-30 12:00,30,28.13,28.14,28.07,28.08,220322 +MSFT,2009-10-30 12:01,30,28.08,28.09,28.08,28.08,126268 +MSFT,2009-10-30 12:02,30,28.08,28.1,28.07,28.07,207350 +MSFT,2009-10-30 12:03,30,28.07,28.08,28.07,28.08,53210 +MSFT,2009-10-30 12:04,30,28.08,28.1,28.07,28.09,87607 +MSFT,2009-10-30 12:05,30,28.09,28.11,28.08,28.09,159337 +MSFT,2009-10-30 12:06,30,28.08,28.1,28.08,28.1,185554 +MSFT,2009-10-30 12:07,30,28.1,28.11,28.07,28.09,239579 +MSFT,2009-10-30 12:08,30,28.09,28.1,28.08,28.1,64595 +MSFT,2009-10-30 12:09,30,28.1,28.14,28.09,28.14,182080 +MSFT,2009-10-30 12:10,30,28.13,28.14,28.11,28.11,165997 +MSFT,2009-10-30 12:11,30,28.11,28.13,28.08,28.08,156758 +MSFT,2009-10-30 12:12,30,28.08,28.09,28.06,28.07,71084 +MSFT,2009-10-30 12:13,30,28.06,28.08,28.06,28.06,62688 +MSFT,2009-10-30 12:14,30,28.06,28.07,28.05,28.06,33215 +MSFT,2009-10-30 12:15,30,28.05,28.06,28.04,28.04,51208 +MSFT,2009-10-30 12:16,30,28.05,28.07,28.04,28.07,74871 +MSFT,2009-10-30 12:17,30,28.07,28.08,28.04,28.04,64751 +MSFT,2009-10-30 12:18,30,28.04,28.06,28.03,28.05,40975 +MSFT,2009-10-30 12:19,30,28.05,28.07,28.05,28.07,61660 +MSFT,2009-10-30 12:20,30,28.07,28.08,28.07,28.08,18447 +MSFT,2009-10-30 12:21,30,28.08,28.1,28.07,28.08,99153 +MSFT,2009-10-30 12:22,30,28.08,28.09,28.07,28.07,29821 +MSFT,2009-10-30 12:23,30,28.07,28.07,28.06,28.07,27947 +MSFT,2009-10-30 12:24,30,28.07,28.07,28.03,28.05,93634 +MSFT,2009-10-30 12:25,30,28.04,28.06,27.99,28.01,244152 +MSFT,2009-10-30 12:26,30,28.01,28.02,27.95,27.97,275772 +MSFT,2009-10-30 12:27,30,27.98,27.98,27.89,27.9,601202 +MSFT,2009-10-30 12:28,30,27.91,27.91,27.87,27.89,262967 +MSFT,2009-10-30 12:29,30,27.89,27.93,27.88,27.93,261643 +MSFT,2009-10-30 12:30,30,27.92,27.96,27.9,27.93,151090 +MSFT,2009-10-30 12:31,30,27.94,27.94,27.9,27.93,308641 +MSFT,2009-10-30 12:32,30,27.91,28,27.91,27.97,414862 +MSFT,2009-10-30 12:33,30,27.97,28.01,27.96,27.99,388773 +MSFT,2009-10-30 12:34,30,28,28.03,27.98,28.02,217202 +MSFT,2009-10-30 12:35,30,28.03,28.05,28,28.01,270963 +MSFT,2009-10-30 12:36,30,28.01,28.01,27.97,27.97,356545 +MSFT,2009-10-30 12:37,30,27.97,27.99,27.96,27.98,151342 +MSFT,2009-10-30 12:38,30,27.99,28,27.97,27.97,101244 +MSFT,2009-10-30 12:39,30,27.97,28,27.96,27.98,151088 +MSFT,2009-10-30 12:40,30,27.97,28.01,27.97,28.01,155372 +MSFT,2009-10-30 12:41,30,28.01,28.04,28,28.03,255870 +MSFT,2009-10-30 12:42,30,28.04,28.05,28,28.04,246198 +MSFT,2009-10-30 12:43,30,28.04,28.08,28.04,28.05,183911 +MSFT,2009-10-30 12:44,30,28.05,28.09,28.04,28.04,221176 +MSFT,2009-10-30 12:45,30,28.04,28.05,28.02,28.03,97153 +MSFT,2009-10-30 12:46,30,28.02,28.03,28,28.02,101134 +MSFT,2009-10-30 12:47,30,28.02,28.03,27.97,27.97,109481 +MSFT,2009-10-30 12:48,30,27.99,28,27.9,27.9,374381 +MSFT,2009-10-30 12:49,30,27.9,27.93,27.78,27.85,582300 +MSFT,2009-10-30 12:50,30,27.86,27.88,27.82,27.88,428054 +MSFT,2009-10-30 12:51,30,27.88,27.9,27.86,27.9,279776 +MSFT,2009-10-30 12:52,30,27.9,27.92,27.89,27.92,253978 +MSFT,2009-10-30 12:53,30,27.91,27.95,27.91,27.93,195199 +MSFT,2009-10-30 12:54,30,27.93,27.94,27.91,27.92,157423 +MSFT,2009-10-30 12:55,30,27.91,27.92,27.87,27.91,170388 +MSFT,2009-10-30 12:56,30,27.92,27.92,27.89,27.92,126959 +MSFT,2009-10-30 12:57,30,27.92,27.94,27.89,27.89,96865 +MSFT,2009-10-30 12:58,30,27.89,27.92,27.89,27.92,94879 +MSFT,2009-10-30 12:59,30,27.9,27.93,27.88,27.9,413174 +MSFT,2009-10-30 13:00,30,27.9,27.93,27.89,27.92,105894 +MSFT,2009-10-30 13:01,30,27.92,27.95,27.9,27.94,183311 +MSFT,2009-10-30 13:02,30,27.94,27.95,27.92,27.92,94882 +MSFT,2009-10-30 13:03,30,27.93,27.95,27.93,27.93,102446 +MSFT,2009-10-30 13:04,30,27.93,27.94,27.92,27.94,80625 +MSFT,2009-10-30 13:05,30,27.93,27.96,27.93,27.96,90502 +MSFT,2009-10-30 13:06,30,27.96,27.98,27.95,27.95,82353 +MSFT,2009-10-30 13:07,30,27.96,27.96,27.91,27.92,173570 +MSFT,2009-10-30 13:08,30,27.92,27.93,27.9,27.92,86283 +MSFT,2009-10-30 13:09,30,27.92,27.92,27.88,27.89,94405 +MSFT,2009-10-30 13:10,30,27.89,27.93,27.89,27.93,107473 +MSFT,2009-10-30 13:11,30,27.93,27.93,27.9,27.91,172700 +MSFT,2009-10-30 13:12,30,27.91,27.92,27.89,27.9,108753 +MSFT,2009-10-30 13:13,30,27.91,27.92,27.87,27.89,170671 +MSFT,2009-10-30 13:14,30,27.89,27.91,27.88,27.88,114804 +MSFT,2009-10-30 13:15,30,27.89,27.92,27.88,27.92,140977 +MSFT,2009-10-30 13:16,30,27.91,27.93,27.88,27.9,158849 +MSFT,2009-10-30 13:17,30,27.9,27.91,27.89,27.91,98490 +MSFT,2009-10-30 13:18,30,27.91,27.91,27.87,27.88,72139 +MSFT,2009-10-30 13:19,30,27.88,27.9,27.85,27.86,239527 +MSFT,2009-10-30 13:20,30,27.86,27.87,27.84,27.87,145474 +MSFT,2009-10-30 13:21,30,27.86,27.86,27.83,27.85,120946 +MSFT,2009-10-30 13:22,30,27.85,27.88,27.85,27.88,208348 +MSFT,2009-10-30 13:23,30,27.88,27.9,27.83,27.83,285050 +MSFT,2009-10-30 13:24,30,27.83,27.86,27.83,27.85,223971 +MSFT,2009-10-30 13:25,30,27.85,27.86,27.83,27.83,127699 +MSFT,2009-10-30 13:26,30,27.83,27.85,27.82,27.85,218523 +MSFT,2009-10-30 13:27,30,27.84,27.87,27.83,27.85,106942 +MSFT,2009-10-30 13:28,30,27.85,27.86,27.83,27.84,104038 +MSFT,2009-10-30 13:29,30,27.84,27.86,27.83,27.84,98153 +MSFT,2009-10-30 13:30,30,27.85,27.87,27.83,27.83,264135 +MSFT,2009-10-30 13:31,30,27.84,27.84,27.82,27.83,176075 +MSFT,2009-10-30 13:32,30,27.82,27.83,27.76,27.78,196142 +MSFT,2009-10-30 13:33,30,27.78,27.79,27.68,27.69,592089 +MSFT,2009-10-30 13:34,30,27.7,27.7,27.66,27.68,432791 +MSFT,2009-10-30 13:35,30,27.68,27.72,27.67,27.71,309760 +MSFT,2009-10-30 13:36,30,27.71,27.76,27.69,27.75,396465 +MSFT,2009-10-30 13:37,30,27.74,27.78,27.74,27.76,225400 +MSFT,2009-10-30 13:38,30,27.75,27.78,27.75,27.78,81615 +MSFT,2009-10-30 13:39,30,27.77,27.82,27.77,27.81,176235 +MSFT,2009-10-30 13:40,30,27.8,27.82,27.8,27.82,59992 +MSFT,2009-10-30 13:41,30,27.81,27.89,27.81,27.86,147851 +MSFT,2009-10-30 13:42,30,27.87,27.88,27.84,27.85,175784 +MSFT,2009-10-30 13:43,30,27.85,27.86,27.83,27.83,48250 +MSFT,2009-10-30 13:44,30,27.83,27.84,27.83,27.83,16406 +MSFT,2009-10-30 13:45,30,27.83,27.84,27.83,27.83,11042 +MSFT,2009-10-30 13:46,30,27.84,27.89,27.83,27.89,116767 +MSFT,2009-10-30 13:47,30,27.88,27.91,27.87,27.88,107822 +MSFT,2009-10-30 13:48,30,27.88,27.91,27.87,27.9,98318 +MSFT,2009-10-30 13:49,30,27.9,27.91,27.89,27.89,212182 +MSFT,2009-10-30 13:50,30,27.9,27.9,27.87,27.87,50669 +MSFT,2009-10-30 13:51,30,27.87,27.88,27.84,27.87,68072 +MSFT,2009-10-30 13:52,30,27.86,27.88,27.85,27.85,42709 +MSFT,2009-10-30 13:53,30,27.86,27.9,27.85,27.89,306828 +MSFT,2009-10-30 13:54,30,27.88,27.89,27.85,27.85,56888 +MSFT,2009-10-30 13:55,30,27.85,27.85,27.82,27.84,154065 +MSFT,2009-10-30 13:56,30,27.84,27.87,27.83,27.84,195121 +MSFT,2009-10-30 13:57,30,27.84,27.87,27.84,27.87,29212 +MSFT,2009-10-30 13:58,30,27.86,27.87,27.85,27.86,32162 +MSFT,2009-10-30 13:59,30,27.85,27.86,27.81,27.82,73185 +MSFT,2009-10-30 14:00,30,27.82,27.84,27.81,27.81,93443 +MSFT,2009-10-30 14:01,30,27.81,27.82,27.79,27.81,66236 +MSFT,2009-10-30 14:02,30,27.81,27.84,27.81,27.83,66606 +MSFT,2009-10-30 14:03,30,27.83,27.85,27.83,27.84,90268 +MSFT,2009-10-30 14:04,30,27.84,27.86,27.81,27.85,149735 +MSFT,2009-10-30 14:05,30,27.85,27.87,27.83,27.86,127178 +MSFT,2009-10-30 14:06,30,27.86,27.9,27.86,27.89,258547 +MSFT,2009-10-30 14:07,30,27.88,27.95,27.87,27.95,293940 +MSFT,2009-10-30 14:08,30,27.94,27.95,27.89,27.89,219869 +MSFT,2009-10-30 14:09,30,27.9,27.9,27.88,27.88,63540 +MSFT,2009-10-30 14:10,30,27.88,27.9,27.87,27.9,70635 +MSFT,2009-10-30 14:11,30,27.9,27.9,27.87,27.87,53949 +MSFT,2009-10-30 14:12,30,27.87,27.88,27.87,27.88,27595 +MSFT,2009-10-30 14:13,30,27.88,27.9,27.8,27.9,113502 +MSFT,2009-10-30 14:14,30,27.89,27.9,27.87,27.87,75449 +MSFT,2009-10-30 14:15,30,27.87,27.88,27.81,27.83,181498 +MSFT,2009-10-30 14:16,30,27.84,27.86,27.82,27.85,95481 +MSFT,2009-10-30 14:17,30,27.83,27.84,27.82,27.83,28608 +MSFT,2009-10-30 14:18,30,27.82,27.83,27.79,27.81,142029 +MSFT,2009-10-30 14:19,30,27.8,27.86,27.8,27.85,326325 +MSFT,2009-10-30 14:20,30,27.85,27.86,27.83,27.84,67435 +MSFT,2009-10-30 14:21,30,27.84,27.87,27.82,27.84,132137 +MSFT,2009-10-30 14:22,30,27.84,27.86,27.84,27.84,76053 +MSFT,2009-10-30 14:23,30,27.84,27.85,27.8,27.8,60593 +MSFT,2009-10-30 14:24,30,27.8,27.83,27.8,27.81,126937 +MSFT,2009-10-30 14:25,30,27.82,27.84,27.8,27.82,62742 +MSFT,2009-10-30 14:26,30,27.81,27.83,27.8,27.81,90690 +MSFT,2009-10-30 14:27,30,27.81,27.81,27.78,27.79,104835 +MSFT,2009-10-30 14:28,30,27.8,27.83,27.79,27.8,163229 +MSFT,2009-10-30 14:29,30,27.8,27.84,27.8,27.84,60317 +MSFT,2009-10-30 14:30,30,27.83,27.84,27.78,27.78,110112 +MSFT,2009-10-30 14:31,30,27.79,27.81,27.78,27.81,52452 +MSFT,2009-10-30 14:32,30,27.81,27.81,27.79,27.79,38285 +MSFT,2009-10-30 14:33,30,27.79,27.8,27.78,27.8,88900 +MSFT,2009-10-30 14:34,30,27.8,27.8,27.73,27.73,221935 +MSFT,2009-10-30 14:35,30,27.73,27.78,27.73,27.74,183516 +MSFT,2009-10-30 14:36,30,27.74,27.74,27.69,27.72,266528 +MSFT,2009-10-30 14:37,30,27.71,27.76,27.71,27.75,108378 +MSFT,2009-10-30 14:38,30,27.76,27.8,27.75,27.78,154031 +MSFT,2009-10-30 14:39,30,27.77,27.79,27.76,27.78,102191 +MSFT,2009-10-30 14:40,30,27.79,27.8,27.77,27.78,95116 +MSFT,2009-10-30 14:41,30,27.8,27.8,27.78,27.79,29437 +MSFT,2009-10-30 14:42,30,27.78,27.8,27.78,27.78,83716 +MSFT,2009-10-30 14:43,30,27.78,27.79,27.77,27.79,47548 +MSFT,2009-10-30 14:44,30,27.79,27.8,27.78,27.79,74082 +MSFT,2009-10-30 14:45,30,27.8,27.8,27.76,27.8,91660 +MSFT,2009-10-30 14:46,30,27.79,27.8,27.77,27.79,137573 +MSFT,2009-10-30 14:47,30,27.79,27.84,27.79,27.84,113336 +MSFT,2009-10-30 14:48,30,27.83,27.84,27.81,27.83,153306 +MSFT,2009-10-30 14:49,30,27.83,27.86,27.81,27.82,275874 +MSFT,2009-10-30 14:50,30,27.81,27.82,27.77,27.79,137360 +MSFT,2009-10-30 14:51,30,27.8,27.8,27.77,27.78,35137 +MSFT,2009-10-30 14:52,30,27.78,27.8,27.77,27.79,31934 +MSFT,2009-10-30 14:53,30,27.8,27.85,27.79,27.85,161090 +MSFT,2009-10-30 14:54,30,27.84,27.85,27.83,27.85,122424 +MSFT,2009-10-30 14:55,30,27.84,27.88,27.83,27.88,69540 +MSFT,2009-10-30 14:56,30,27.88,27.88,27.84,27.84,172010 +MSFT,2009-10-30 14:57,30,27.85,27.85,27.81,27.84,115104 +MSFT,2009-10-30 14:58,30,27.83,27.87,27.82,27.86,209931 +MSFT,2009-10-30 14:59,30,27.87,27.89,27.86,27.89,115479 +MSFT,2009-10-30 15:00,30,27.88,27.88,27.85,27.85,248270 +MSFT,2009-10-30 15:01,30,27.86,27.86,27.81,27.81,122019 +MSFT,2009-10-30 15:02,30,27.81,27.83,27.8,27.82,73264 +MSFT,2009-10-30 15:03,30,27.83,27.83,27.76,27.76,230910 +MSFT,2009-10-30 15:04,30,27.78,27.79,27.76,27.77,150333 +MSFT,2009-10-30 15:05,30,27.77,27.79,27.69,27.69,403216 +MSFT,2009-10-30 15:06,30,27.69,27.88,27.67,27.7,463450 +MSFT,2009-10-30 15:07,30,27.7,27.76,27.7,27.76,374399 +MSFT,2009-10-30 15:08,30,27.73,27.77,27.72,27.72,181151 +MSFT,2009-10-30 15:09,30,27.73,27.76,27.71,27.74,139786 +MSFT,2009-10-30 15:10,30,27.72,27.76,27.72,27.74,113225 +MSFT,2009-10-30 15:11,30,27.74,27.78,27.74,27.78,153994 +MSFT,2009-10-30 15:12,30,27.78,27.78,27.76,27.76,75196 +MSFT,2009-10-30 15:13,30,27.76,27.8,27.73,27.8,224300 +MSFT,2009-10-30 15:14,30,27.8,27.82,27.77,27.77,149381 +MSFT,2009-10-30 15:15,30,27.77,27.78,27.73,27.75,302237 +MSFT,2009-10-30 15:16,30,27.73,27.75,27.71,27.71,155576 +MSFT,2009-10-30 15:17,30,27.71,27.72,27.7,27.7,82981 +MSFT,2009-10-30 15:18,30,27.7,27.71,27.69,27.71,186212 +MSFT,2009-10-30 15:19,30,27.7,27.7,27.66,27.66,278446 +MSFT,2009-10-30 15:20,30,27.66,27.71,27.66,27.71,255775 +MSFT,2009-10-30 15:21,30,27.71,27.71,27.66,27.71,284543 +MSFT,2009-10-30 15:22,30,27.71,27.73,27.7,27.71,194111 +MSFT,2009-10-30 15:23,30,27.7,27.71,27.69,27.71,93548 +MSFT,2009-10-30 15:24,30,27.7,27.73,27.68,27.72,469794 +MSFT,2009-10-30 15:25,30,27.72,27.78,27.72,27.76,511628 +MSFT,2009-10-30 15:26,30,27.77,27.77,27.73,27.75,100905 +MSFT,2009-10-30 15:27,30,27.75,27.76,27.67,27.67,180385 +MSFT,2009-10-30 15:28,30,27.68,27.7,27.67,27.7,110052 +MSFT,2009-10-30 15:29,30,27.7,27.75,27.69,27.74,331466 +MSFT,2009-10-30 15:30,30,27.74,27.75,27.72,27.73,54025 +MSFT,2009-10-30 15:31,30,27.73,27.78,27.73,27.77,316123 +MSFT,2009-10-30 15:32,30,27.77,27.82,27.77,27.8,315396 +MSFT,2009-10-30 15:33,30,27.79,27.82,27.77,27.82,249407 +MSFT,2009-10-30 15:34,30,27.82,27.83,27.79,27.82,218615 +MSFT,2009-10-30 15:35,30,27.82,27.85,27.79,27.79,435417 +MSFT,2009-10-30 15:36,30,27.79,27.8,27.78,27.8,75011 +MSFT,2009-10-30 15:37,30,27.8,27.84,27.79,27.83,182933 +MSFT,2009-10-30 15:38,30,27.83,27.83,27.78,27.79,215016 +MSFT,2009-10-30 15:39,30,27.8,27.8,27.74,27.78,199040 +MSFT,2009-10-30 15:40,30,27.77,27.87,27.77,27.85,371563 +MSFT,2009-10-30 15:41,30,27.83,27.87,27.81,27.82,138630 +MSFT,2009-10-30 15:42,30,27.81,27.82,27.81,27.81,38393 +MSFT,2009-10-30 15:43,30,27.82,27.82,27.8,27.8,108672 +MSFT,2009-10-30 15:44,30,27.81,27.81,27.77,27.77,175356 +MSFT,2009-10-30 15:45,30,27.78,27.78,27.75,27.78,360704 +MSFT,2009-10-30 15:46,30,27.77,27.78,27.77,27.77,117436 +MSFT,2009-10-30 15:47,30,27.78,27.78,27.74,27.78,220998 +MSFT,2009-10-30 15:48,30,27.78,27.83,27.78,27.82,147170 +MSFT,2009-10-30 15:49,30,27.83,27.83,27.8,27.8,133322 +MSFT,2009-10-30 15:50,30,27.8,27.83,27.79,27.81,593797 +MSFT,2009-10-30 15:51,30,27.82,27.82,27.76,27.76,375622 +MSFT,2009-10-30 15:52,30,27.77,27.77,27.74,27.75,243557 +MSFT,2009-10-30 15:53,30,27.75,27.76,27.74,27.75,173112 +MSFT,2009-10-30 15:54,30,27.75,27.76,27.75,27.75,131162 +MSFT,2009-10-30 15:55,30,27.76,27.78,27.7,27.71,641651 +MSFT,2009-10-30 15:56,30,27.71,27.73,27.7,27.71,381797 +MSFT,2009-10-30 15:57,30,27.72,27.72,27.66,27.68,557129 +MSFT,2009-10-30 15:58,30,27.68,27.71,27.67,27.71,358136 +MSFT,2009-10-30 15:59,30,27.71,27.73,27.66,27.73,1371226 +MSFT,2009-10-30 16:00,30,27.68,27.75,27.67,27.73,4677342 +MSFT,2009-11-02 09:30,2,27.7,27.73,27.61,27.64,962390 +MSFT,2009-11-02 09:31,2,27.64,27.67,27.62,27.63,479646 +MSFT,2009-11-02 09:32,2,27.63,27.64,27.41,27.53,667717 +MSFT,2009-11-02 09:33,2,27.53,27.55,27.5,27.5,212547 +MSFT,2009-11-02 09:34,2,27.5,27.54,27.49,27.5,209009 +MSFT,2009-11-02 09:35,2,27.51,27.52,27.48,27.51,290333 +MSFT,2009-11-02 09:36,2,27.5,27.51,27.47,27.48,184712 +MSFT,2009-11-02 09:37,2,27.48,27.54,27.47,27.49,141981 +MSFT,2009-11-02 09:38,2,27.48,27.54,27.48,27.54,289644 +MSFT,2009-11-02 09:39,2,27.54,27.64,27.53,27.62,239565 +MSFT,2009-11-02 09:40,2,27.61,27.66,27.61,27.63,172646 +MSFT,2009-11-02 09:41,2,27.63,27.64,27.62,27.63,105727 +MSFT,2009-11-02 09:42,2,27.63,27.64,27.56,27.58,313538 +MSFT,2009-11-02 09:43,2,27.57,27.64,27.57,27.64,112284 +MSFT,2009-11-02 09:44,2,27.63,27.64,27.6,27.63,140164 +MSFT,2009-11-02 09:45,2,27.63,27.64,27.58,27.62,140604 +MSFT,2009-11-02 09:46,2,27.62,27.68,27.6,27.68,204899 +MSFT,2009-11-02 09:47,2,27.68,27.68,27.59,27.61,176089 +MSFT,2009-11-02 09:48,2,27.61,27.64,27.59,27.64,155777 +MSFT,2009-11-02 09:49,2,27.63,27.64,27.57,27.58,316605 +MSFT,2009-11-02 09:50,2,27.58,27.62,27.57,27.61,151356 +MSFT,2009-11-02 09:51,2,27.61,27.65,27.61,27.65,164476 +MSFT,2009-11-02 09:52,2,27.65,27.69,27.63,27.67,94369 +MSFT,2009-11-02 09:53,2,27.67,27.76,27.67,27.75,273038 +MSFT,2009-11-02 09:54,2,27.76,27.77,27.74,27.74,249186 +MSFT,2009-11-02 09:55,2,27.74,27.81,27.73,27.8,237971 +MSFT,2009-11-02 09:56,2,27.81,27.88,27.8,27.87,343052 +MSFT,2009-11-02 09:57,2,27.87,27.87,27.84,27.85,81903 +MSFT,2009-11-02 09:58,2,27.85,27.87,27.83,27.86,142122 +MSFT,2009-11-02 09:59,2,27.86,27.87,27.77,27.82,292980 +MSFT,2009-11-02 10:00,2,27.83,27.96,27.81,27.93,508150 +MSFT,2009-11-02 10:01,2,27.92,27.94,27.81,27.83,423994 +MSFT,2009-11-02 10:02,2,27.83,27.93,27.83,27.91,364690 +MSFT,2009-11-02 10:03,2,27.92,27.95,27.91,27.91,474107 +MSFT,2009-11-02 10:04,2,27.91,27.95,27.91,27.94,417697 +MSFT,2009-11-02 10:05,2,27.95,27.98,27.92,27.93,393677 +MSFT,2009-11-02 10:06,2,27.92,27.95,27.91,27.95,245049 +MSFT,2009-11-02 10:07,2,27.95,27.96,27.94,27.96,153017 +MSFT,2009-11-02 10:08,2,27.95,27.96,27.89,27.89,272137 +MSFT,2009-11-02 10:09,2,27.9,27.9,27.81,27.81,489167 +MSFT,2009-11-02 10:10,2,27.82,27.83,27.8,27.81,218580 +MSFT,2009-11-02 10:11,2,27.81,27.83,27.79,27.81,153339 +MSFT,2009-11-02 10:12,2,27.81,27.81,27.77,27.78,201026 +MSFT,2009-11-02 10:13,2,27.78,27.79,27.73,27.74,498787 +MSFT,2009-11-02 10:14,2,27.74,27.75,27.72,27.74,59906 +MSFT,2009-11-02 10:15,2,27.74,27.77,27.72,27.73,131043 +MSFT,2009-11-02 10:16,2,27.73,27.74,27.71,27.72,284108 +MSFT,2009-11-02 10:17,2,27.72,27.78,27.71,27.78,246196 +MSFT,2009-11-02 10:18,2,27.78,27.83,27.77,27.82,101236 +MSFT,2009-11-02 10:19,2,27.83,27.91,27.83,27.91,149545 +MSFT,2009-11-02 10:20,2,27.9,27.95,27.89,27.94,202903 +MSFT,2009-11-02 10:21,2,27.93,27.93,27.84,27.87,131275 +MSFT,2009-11-02 10:22,2,27.88,27.9,27.84,27.9,117007 +MSFT,2009-11-02 10:23,2,27.9,27.91,27.85,27.87,270604 +MSFT,2009-11-02 10:24,2,27.87,27.87,27.82,27.83,140911 +MSFT,2009-11-02 10:25,2,27.83,27.89,27.83,27.89,48908 +MSFT,2009-11-02 10:26,2,27.88,27.9,27.87,27.89,85839 +MSFT,2009-11-02 10:27,2,27.9,27.9,27.88,27.88,110189 +MSFT,2009-11-02 10:28,2,27.88,27.92,27.88,27.92,231223 +MSFT,2009-11-02 10:29,2,27.91,27.93,27.88,27.88,110431 +MSFT,2009-11-02 10:30,2,27.88,27.93,27.88,27.91,99078 +MSFT,2009-11-02 10:31,2,27.92,27.93,27.91,27.92,18971 +MSFT,2009-11-02 10:32,2,27.92,27.95,27.91,27.94,152160 +MSFT,2009-11-02 10:33,2,27.94,27.95,27.88,27.89,308265 +MSFT,2009-11-02 10:34,2,27.9,27.91,27.89,27.91,36038 +MSFT,2009-11-02 10:35,2,27.91,27.93,27.9,27.92,163667 +MSFT,2009-11-02 10:36,2,27.92,27.92,27.9,27.92,160449 +MSFT,2009-11-02 10:37,2,27.92,27.92,27.91,27.92,58157 +MSFT,2009-11-02 10:38,2,27.92,27.95,27.9,27.95,143917 +MSFT,2009-11-02 10:39,2,27.96,28,27.95,27.99,115371 +MSFT,2009-11-02 10:40,2,27.99,28,27.96,27.99,330469 +MSFT,2009-11-02 10:41,2,27.99,28,27.97,27.99,141965 +MSFT,2009-11-02 10:42,2,27.98,28,27.96,27.96,103276 +MSFT,2009-11-02 10:43,2,27.97,27.98,27.9,27.92,351758 +MSFT,2009-11-02 10:44,2,27.92,27.93,27.86,27.87,87412 +MSFT,2009-11-02 10:45,2,27.87,27.89,27.87,27.88,158553 +MSFT,2009-11-02 10:46,2,27.88,27.88,27.82,27.83,199685 +MSFT,2009-11-02 10:47,2,27.82,27.86,27.8,27.86,124112 +MSFT,2009-11-02 10:48,2,27.86,27.89,27.85,27.88,49687 +MSFT,2009-11-02 10:49,2,27.87,27.91,27.87,27.89,199563 +MSFT,2009-11-02 10:50,2,27.9,27.9,27.88,27.9,66549 +MSFT,2009-11-02 10:51,2,27.89,27.92,27.89,27.92,16892 +MSFT,2009-11-02 10:52,2,27.91,27.92,27.85,27.86,144219 +MSFT,2009-11-02 10:53,2,27.86,27.86,27.83,27.86,84157 +MSFT,2009-11-02 10:54,2,27.85,27.88,27.85,27.88,38749 +MSFT,2009-11-02 10:55,2,27.88,27.95,27.88,27.94,187863 +MSFT,2009-11-02 10:56,2,27.94,27.95,27.89,27.91,72806 +MSFT,2009-11-02 10:57,2,27.89,27.9,27.88,27.9,47095 +MSFT,2009-11-02 10:58,2,27.9,27.91,27.89,27.89,73191 +MSFT,2009-11-02 10:59,2,27.9,27.9,27.85,27.87,114944 +MSFT,2009-11-02 11:00,2,27.86,27.87,27.8,27.82,289591 +MSFT,2009-11-02 11:01,2,27.82,27.85,27.82,27.85,171219 +MSFT,2009-11-02 11:02,2,27.84,27.85,27.84,27.85,51321 +MSFT,2009-11-02 11:03,2,27.85,27.85,27.83,27.85,54895 +MSFT,2009-11-02 11:04,2,27.84,27.85,27.84,27.84,106589 +MSFT,2009-11-02 11:05,2,27.84,27.86,27.84,27.85,90250 +MSFT,2009-11-02 11:06,2,27.85,27.86,27.84,27.86,129561 +MSFT,2009-11-02 11:07,2,27.86,27.86,27.83,27.84,95368 +MSFT,2009-11-02 11:08,2,27.84,27.88,27.82,27.88,81557 +MSFT,2009-11-02 11:09,2,27.87,27.89,27.85,27.88,138307 +MSFT,2009-11-02 11:10,2,27.89,27.89,27.85,27.88,252494 +MSFT,2009-11-02 11:11,2,27.88,27.89,27.87,27.88,65239 +MSFT,2009-11-02 11:12,2,27.88,27.89,27.85,27.89,74263 +MSFT,2009-11-02 11:13,2,27.88,27.92,27.88,27.89,388100 +MSFT,2009-11-02 11:14,2,27.9,27.91,27.88,27.88,68854 +MSFT,2009-11-02 11:15,2,27.89,27.89,27.88,27.89,11076 +MSFT,2009-11-02 11:16,2,27.89,27.89,27.88,27.89,32262 +MSFT,2009-11-02 11:17,2,27.88,27.89,27.85,27.85,110607 +MSFT,2009-11-02 11:18,2,27.85,27.88,27.85,27.86,39515 +MSFT,2009-11-02 11:19,2,27.86,27.87,27.85,27.87,38431 +MSFT,2009-11-02 11:20,2,27.87,27.89,27.87,27.88,70230 +MSFT,2009-11-02 11:21,2,27.89,27.92,27.87,27.92,157438 +MSFT,2009-11-02 11:22,2,27.9,27.95,27.9,27.94,108508 +MSFT,2009-11-02 11:23,2,27.94,27.94,27.92,27.92,34488 +MSFT,2009-11-02 11:24,2,27.92,27.93,27.91,27.92,61044 +MSFT,2009-11-02 11:25,2,27.92,27.93,27.88,27.91,135186 +MSFT,2009-11-02 11:26,2,27.91,27.91,27.87,27.89,92144 +MSFT,2009-11-02 11:27,2,27.89,27.92,27.81,27.92,250450 +MSFT,2009-11-02 11:28,2,27.91,27.94,27.91,27.93,37891 +MSFT,2009-11-02 11:29,2,27.93,27.95,27.91,27.93,113912 +MSFT,2009-11-02 11:30,2,27.93,27.94,27.92,27.92,37694 +MSFT,2009-11-02 11:31,2,27.92,27.93,27.91,27.92,16477 +MSFT,2009-11-02 11:32,2,27.93,27.95,27.93,27.93,129252 +MSFT,2009-11-02 11:33,2,27.93,27.94,27.9,27.92,69688 +MSFT,2009-11-02 11:34,2,27.93,27.95,27.92,27.94,24222 +MSFT,2009-11-02 11:35,2,27.95,27.95,27.92,27.93,55081 +MSFT,2009-11-02 11:36,2,27.93,27.95,27.91,27.92,53956 +MSFT,2009-11-02 11:37,2,27.92,27.95,27.91,27.94,70908 +MSFT,2009-11-02 11:38,2,27.95,27.95,27.93,27.93,41324 +MSFT,2009-11-02 11:39,2,27.94,27.94,27.89,27.91,96728 +MSFT,2009-11-02 11:40,2,27.91,27.91,27.89,27.9,58101 +MSFT,2009-11-02 11:41,2,27.91,27.94,27.9,27.94,91020 +MSFT,2009-11-02 11:42,2,27.93,27.94,27.93,27.93,139253 +MSFT,2009-11-02 11:43,2,27.93,27.97,27.93,27.96,158135 +MSFT,2009-11-02 11:44,2,27.96,27.99,27.94,27.99,174441 +MSFT,2009-11-02 11:45,2,27.99,27.99,27.97,27.99,25209 +MSFT,2009-11-02 11:46,2,27.98,28.02,27.97,28.01,163057 +MSFT,2009-11-02 11:47,2,28.02,28.02,27.97,27.98,236047 +MSFT,2009-11-02 11:48,2,27.98,27.98,27.97,27.98,35560 +MSFT,2009-11-02 11:49,2,27.98,27.98,27.97,27.97,109113 +MSFT,2009-11-02 11:50,2,27.98,27.98,27.95,27.97,112747 +MSFT,2009-11-02 11:51,2,27.98,27.99,27.96,27.98,98352 +MSFT,2009-11-02 11:52,2,27.99,27.99,27.98,27.98,15958 +MSFT,2009-11-02 11:53,2,27.98,27.99,27.97,27.97,49052 +MSFT,2009-11-02 11:54,2,27.97,28,27.97,28,78838 +MSFT,2009-11-02 11:55,2,28,28,27.98,27.98,66802 +MSFT,2009-11-02 11:56,2,27.98,28.02,27.98,28.01,53278 +MSFT,2009-11-02 11:57,2,28.02,28.02,27.99,28.02,88052 +MSFT,2009-11-02 11:58,2,28.02,28.05,28.01,28.02,155567 +MSFT,2009-11-02 11:59,2,28.01,28.03,28,28,121738 +MSFT,2009-11-02 12:00,2,28,28.01,27.99,28,67001 +MSFT,2009-11-02 12:01,2,28,28,27.99,27.99,15634 +MSFT,2009-11-02 12:02,2,28,28,27.97,27.97,48111 +MSFT,2009-11-02 12:03,2,27.98,28,27.97,27.99,75910 +MSFT,2009-11-02 12:04,2,28,28,27.97,27.97,98676 +MSFT,2009-11-02 12:05,2,27.96,27.97,27.95,27.96,84728 +MSFT,2009-11-02 12:06,2,27.96,27.96,27.9,27.9,95309 +MSFT,2009-11-02 12:07,2,27.9,27.93,27.9,27.92,123483 +MSFT,2009-11-02 12:08,2,27.92,27.93,27.9,27.9,37163 +MSFT,2009-11-02 12:09,2,27.9,27.93,27.9,27.92,66265 +MSFT,2009-11-02 12:10,2,27.92,27.94,27.92,27.93,78944 +MSFT,2009-11-02 12:11,2,27.92,27.93,27.92,27.92,11498 +MSFT,2009-11-02 12:12,2,27.92,27.94,27.92,27.93,31958 +MSFT,2009-11-02 12:13,2,27.94,27.95,27.93,27.94,48799 +MSFT,2009-11-02 12:14,2,27.94,27.95,27.94,27.95,39927 +MSFT,2009-11-02 12:15,2,27.95,27.96,27.87,27.88,202884 +MSFT,2009-11-02 12:16,2,27.88,27.91,27.87,27.88,105320 +MSFT,2009-11-02 12:17,2,27.88,27.88,27.85,27.87,248187 +MSFT,2009-11-02 12:18,2,27.88,27.91,27.87,27.9,60732 +MSFT,2009-11-02 12:19,2,27.91,27.91,27.89,27.9,59587 +MSFT,2009-11-02 12:20,2,27.89,27.92,27.89,27.91,72946 +MSFT,2009-11-02 12:21,2,27.91,27.92,27.88,27.89,66730 +MSFT,2009-11-02 12:22,2,27.88,27.92,27.88,27.91,42854 +MSFT,2009-11-02 12:23,2,27.91,27.92,27.88,27.9,116112 +MSFT,2009-11-02 12:24,2,27.89,27.92,27.88,27.92,77468 +MSFT,2009-11-02 12:25,2,27.91,27.94,27.91,27.94,50727 +MSFT,2009-11-02 12:26,2,27.93,27.94,27.92,27.93,30402 +MSFT,2009-11-02 12:27,2,27.93,27.94,27.92,27.93,24059 +MSFT,2009-11-02 12:28,2,27.93,27.94,27.92,27.92,29805 +MSFT,2009-11-02 12:29,2,27.92,27.93,27.9,27.9,61689 +MSFT,2009-11-02 12:30,2,27.9,27.94,27.9,27.93,55042 +MSFT,2009-11-02 12:31,2,27.93,27.93,27.91,27.91,33808 +MSFT,2009-11-02 12:32,2,27.91,27.92,27.87,27.87,145604 +MSFT,2009-11-02 12:33,2,27.87,27.88,27.84,27.84,45646 +MSFT,2009-11-02 12:34,2,27.85,27.88,27.84,27.87,57680 +MSFT,2009-11-02 12:35,2,27.88,27.89,27.87,27.88,22671 +MSFT,2009-11-02 12:36,2,27.89,27.89,27.88,27.88,16822 +MSFT,2009-11-02 12:37,2,27.88,27.89,27.85,27.85,222724 +MSFT,2009-11-02 12:38,2,27.86,27.87,27.85,27.86,64445 +MSFT,2009-11-02 12:39,2,27.85,27.86,27.83,27.83,118768 +MSFT,2009-11-02 12:40,2,27.83,27.84,27.81,27.82,123879 +MSFT,2009-11-02 12:41,2,27.83,27.83,27.77,27.77,150614 +MSFT,2009-11-02 12:42,2,27.76,27.78,27.75,27.76,208219 +MSFT,2009-11-02 12:43,2,27.76,27.78,27.73,27.73,127193 +MSFT,2009-11-02 12:44,2,27.73,27.77,27.73,27.74,88170 +MSFT,2009-11-02 12:45,2,27.74,27.74,27.7,27.73,127490 +MSFT,2009-11-02 12:46,2,27.72,27.77,27.72,27.76,61845 +MSFT,2009-11-02 12:47,2,27.77,27.77,27.75,27.75,74926 +MSFT,2009-11-02 12:48,2,27.76,27.76,27.75,27.76,15763 +MSFT,2009-11-02 12:49,2,27.77,27.77,27.74,27.76,49829 +MSFT,2009-11-02 12:50,2,27.75,27.76,27.72,27.73,147741 +MSFT,2009-11-02 12:51,2,27.73,27.75,27.66,27.68,254285 +MSFT,2009-11-02 12:52,2,27.67,27.68,27.63,27.64,222294 +MSFT,2009-11-02 12:53,2,27.64,27.65,27.61,27.61,281444 +MSFT,2009-11-02 12:54,2,27.61,27.64,27.6,27.61,375172 +MSFT,2009-11-02 12:55,2,27.62,27.66,27.62,27.64,112157 +MSFT,2009-11-02 12:56,2,27.65,27.71,27.64,27.71,205370 +MSFT,2009-11-02 12:57,2,27.71,27.73,27.7,27.7,89045 +MSFT,2009-11-02 12:58,2,27.7,27.71,27.68,27.69,55512 +MSFT,2009-11-02 12:59,2,27.69,27.69,27.6,27.62,135079 +MSFT,2009-11-02 13:00,2,27.61,27.68,27.59,27.68,209711 +MSFT,2009-11-02 13:01,2,27.68,27.7,27.65,27.7,221364 +MSFT,2009-11-02 13:02,2,27.7,27.72,27.69,27.69,57000 +MSFT,2009-11-02 13:03,2,27.69,27.7,27.69,27.7,32417 +MSFT,2009-11-02 13:04,2,27.7,27.74,27.7,27.74,93950 +MSFT,2009-11-02 13:05,2,27.74,27.76,27.73,27.76,129989 +MSFT,2009-11-02 13:06,2,27.76,27.77,27.75,27.76,82887 +MSFT,2009-11-02 13:07,2,27.76,27.77,27.74,27.75,102735 +MSFT,2009-11-02 13:08,2,27.75,27.75,27.73,27.74,57398 +MSFT,2009-11-02 13:09,2,27.75,27.77,27.73,27.77,76731 +MSFT,2009-11-02 13:10,2,27.76,27.78,27.76,27.77,164224 +MSFT,2009-11-02 13:11,2,27.77,27.77,27.73,27.73,76410 +MSFT,2009-11-02 13:12,2,27.74,27.77,27.73,27.74,87401 +MSFT,2009-11-02 13:13,2,27.75,27.76,27.72,27.73,129913 +MSFT,2009-11-02 13:14,2,27.72,27.73,27.65,27.65,315205 +MSFT,2009-11-02 13:15,2,27.65,27.66,27.61,27.63,227622 +MSFT,2009-11-02 13:16,2,27.64,27.67,27.62,27.63,162379 +MSFT,2009-11-02 13:17,2,27.63,27.69,27.63,27.66,160926 +MSFT,2009-11-02 13:18,2,27.66,27.69,27.66,27.68,68517 +MSFT,2009-11-02 13:19,2,27.68,27.71,27.64,27.69,200462 +MSFT,2009-11-02 13:20,2,27.69,27.74,27.68,27.74,78369 +MSFT,2009-11-02 13:21,2,27.73,27.75,27.72,27.72,67590 +MSFT,2009-11-02 13:22,2,27.72,27.75,27.72,27.75,51777 +MSFT,2009-11-02 13:23,2,27.74,27.87,27.73,27.78,1642837 +MSFT,2009-11-02 13:24,2,27.77,27.79,27.75,27.78,135994 +MSFT,2009-11-02 13:25,2,27.79,27.81,27.77,27.79,224269 +MSFT,2009-11-02 13:26,2,27.78,27.79,27.77,27.77,80318 +MSFT,2009-11-02 13:27,2,27.77,27.78,27.77,27.78,16619 +MSFT,2009-11-02 13:28,2,27.78,27.83,27.77,27.81,280825 +MSFT,2009-11-02 13:29,2,27.82,27.83,27.81,27.82,69808 +MSFT,2009-11-02 13:30,2,27.81,27.82,27.76,27.76,60121 +MSFT,2009-11-02 13:31,2,27.76,27.77,27.75,27.76,47177 +MSFT,2009-11-02 13:32,2,27.77,27.78,27.73,27.77,116050 +MSFT,2009-11-02 13:33,2,27.77,27.78,27.76,27.77,28350 +MSFT,2009-11-02 13:34,2,27.78,27.78,27.73,27.74,131826 +MSFT,2009-11-02 13:35,2,27.75,27.75,27.73,27.74,28243 +MSFT,2009-11-02 13:36,2,27.73,27.74,27.71,27.71,54952 +MSFT,2009-11-02 13:37,2,27.71,27.74,27.7,27.73,160340 +MSFT,2009-11-02 13:38,2,27.73,27.76,27.73,27.75,20932 +MSFT,2009-11-02 13:39,2,27.76,27.78,27.73,27.73,136683 +MSFT,2009-11-02 13:40,2,27.73,27.75,27.71,27.75,56719 +MSFT,2009-11-02 13:41,2,27.74,27.75,27.74,27.74,18475 +MSFT,2009-11-02 13:42,2,27.74,27.75,27.73,27.73,30088 +MSFT,2009-11-02 13:43,2,27.73,27.79,27.71,27.77,120483 +MSFT,2009-11-02 13:44,2,27.77,27.8,27.77,27.79,46714 +MSFT,2009-11-02 13:45,2,27.8,27.81,27.78,27.78,70956 +MSFT,2009-11-02 13:46,2,27.78,27.79,27.74,27.74,118123 +MSFT,2009-11-02 13:47,2,27.74,27.8,27.73,27.79,108952 +MSFT,2009-11-02 13:48,2,27.78,27.8,27.78,27.79,66035 +MSFT,2009-11-02 13:49,2,27.79,27.79,27.77,27.78,33251 +MSFT,2009-11-02 13:50,2,27.79,27.79,27.75,27.76,46622 +MSFT,2009-11-02 13:51,2,27.75,27.76,27.74,27.75,23992 +MSFT,2009-11-02 13:52,2,27.75,27.77,27.74,27.75,175694 +MSFT,2009-11-02 13:53,2,27.75,27.76,27.71,27.72,287122 +MSFT,2009-11-02 13:54,2,27.71,27.75,27.7,27.75,163547 +MSFT,2009-11-02 13:55,2,27.74,27.77,27.72,27.75,92991 +MSFT,2009-11-02 13:56,2,27.75,27.76,27.72,27.72,64782 +MSFT,2009-11-02 13:57,2,27.72,27.76,27.71,27.74,111598 +MSFT,2009-11-02 13:58,2,27.75,27.75,27.74,27.75,23097 +MSFT,2009-11-02 13:59,2,27.75,27.76,27.74,27.74,113305 +MSFT,2009-11-02 14:00,2,27.74,27.76,27.74,27.76,27372 +MSFT,2009-11-02 14:01,2,27.75,27.76,27.7,27.72,177319 +MSFT,2009-11-02 14:02,2,27.71,27.74,27.71,27.74,47973 +MSFT,2009-11-02 14:03,2,27.74,27.74,27.7,27.73,205255 +MSFT,2009-11-02 14:04,2,27.73,27.74,27.71,27.71,83221 +MSFT,2009-11-02 14:05,2,27.71,27.72,27.7,27.71,147058 +MSFT,2009-11-02 14:06,2,27.72,27.72,27.69,27.69,121870 +MSFT,2009-11-02 14:07,2,27.72,27.73,27.67,27.72,153394 +MSFT,2009-11-02 14:08,2,27.72,27.72,27.67,27.67,142097 +MSFT,2009-11-02 14:09,2,27.67,27.72,27.66,27.71,150346 +MSFT,2009-11-02 14:10,2,27.71,27.76,27.69,27.75,137749 +MSFT,2009-11-02 14:11,2,27.75,27.78,27.74,27.77,117703 +MSFT,2009-11-02 14:12,2,27.77,27.79,27.74,27.78,109946 +MSFT,2009-11-02 14:13,2,27.78,27.8,27.77,27.78,49690 +MSFT,2009-11-02 14:14,2,27.78,27.78,27.74,27.74,147657 +MSFT,2009-11-02 14:15,2,27.74,27.77,27.74,27.77,85377 +MSFT,2009-11-02 14:16,2,27.76,27.78,27.76,27.76,59458 +MSFT,2009-11-02 14:17,2,27.77,27.78,27.75,27.75,79166 +MSFT,2009-11-02 14:18,2,27.76,27.76,27.74,27.74,36352 +MSFT,2009-11-02 14:19,2,27.74,27.75,27.72,27.74,115806 +MSFT,2009-11-02 14:20,2,27.75,27.78,27.75,27.77,121143 +MSFT,2009-11-02 14:21,2,27.77,27.8,27.76,27.79,225117 +MSFT,2009-11-02 14:22,2,27.79,27.84,27.78,27.84,97394 +MSFT,2009-11-02 14:23,2,27.83,27.86,27.83,27.85,61316 +MSFT,2009-11-02 14:24,2,27.85,27.86,27.82,27.83,101935 +MSFT,2009-11-02 14:25,2,27.84,27.86,27.84,27.84,112488 +MSFT,2009-11-02 14:26,2,27.84,27.85,27.84,27.85,18850 +MSFT,2009-11-02 14:27,2,27.85,27.87,27.84,27.87,93029 +MSFT,2009-11-02 14:28,2,27.87,27.89,27.85,27.88,67812 +MSFT,2009-11-02 14:29,2,27.89,27.91,27.88,27.89,223658 +MSFT,2009-11-02 14:30,2,27.89,27.9,27.86,27.87,181187 +MSFT,2009-11-02 14:31,2,27.87,27.87,27.84,27.85,80194 +MSFT,2009-11-02 14:32,2,27.85,27.9,27.84,27.89,181175 +MSFT,2009-11-02 14:33,2,27.89,27.89,27.85,27.88,125368 +MSFT,2009-11-02 14:34,2,27.87,27.89,27.87,27.88,48611 +MSFT,2009-11-02 14:35,2,27.88,27.91,27.88,27.89,107086 +MSFT,2009-11-02 14:36,2,27.88,27.9,27.85,27.88,380663 +MSFT,2009-11-02 14:37,2,27.88,27.9,27.87,27.87,40547 +MSFT,2009-11-02 14:38,2,27.87,27.89,27.86,27.88,29980 +MSFT,2009-11-02 14:39,2,27.89,27.91,27.89,27.9,72516 +MSFT,2009-11-02 14:40,2,27.9,27.91,27.89,27.9,116718 +MSFT,2009-11-02 14:41,2,27.9,27.96,27.89,27.94,192623 +MSFT,2009-11-02 14:42,2,27.93,27.96,27.93,27.93,107928 +MSFT,2009-11-02 14:43,2,27.93,27.96,27.93,27.93,118128 +MSFT,2009-11-02 14:44,2,27.93,27.95,27.93,27.95,38946 +MSFT,2009-11-02 14:45,2,27.94,27.97,27.94,27.96,99374 +MSFT,2009-11-02 14:46,2,27.96,27.96,27.94,27.94,61387 +MSFT,2009-11-02 14:47,2,27.93,27.96,27.93,27.95,80564 +MSFT,2009-11-02 14:48,2,27.95,27.96,27.94,27.94,31893 +MSFT,2009-11-02 14:49,2,27.94,27.95,27.93,27.94,102101 +MSFT,2009-11-02 14:50,2,27.95,27.95,27.93,27.93,88967 +MSFT,2009-11-02 14:51,2,27.94,27.97,27.93,27.96,109593 +MSFT,2009-11-02 14:52,2,27.96,27.99,27.96,27.98,155830 +MSFT,2009-11-02 14:53,2,27.98,27.99,27.97,27.98,31340 +MSFT,2009-11-02 14:54,2,27.99,28,27.98,27.99,57034 +MSFT,2009-11-02 14:55,2,27.98,27.99,27.97,27.97,65417 +MSFT,2009-11-02 14:56,2,27.97,27.97,27.88,27.9,206059 +MSFT,2009-11-02 14:57,2,27.9,27.92,27.88,27.92,155652 +MSFT,2009-11-02 14:58,2,27.92,27.93,27.9,27.92,58949 +MSFT,2009-11-02 14:59,2,27.92,27.96,27.92,27.95,46511 +MSFT,2009-11-02 15:00,2,27.95,27.99,27.95,27.97,101531 +MSFT,2009-11-02 15:01,2,27.97,27.97,27.94,27.95,70256 +MSFT,2009-11-02 15:02,2,27.96,27.96,27.95,27.95,13810 +MSFT,2009-11-02 15:03,2,27.96,28,27.96,27.99,136246 +MSFT,2009-11-02 15:04,2,27.98,28,27.98,28,112023 +MSFT,2009-11-02 15:05,2,28,28,27.98,28,49093 +MSFT,2009-11-02 15:06,2,28,28,27.94,27.94,139188 +MSFT,2009-11-02 15:07,2,27.95,27.96,27.88,27.89,258659 +MSFT,2009-11-02 15:08,2,27.9,27.92,27.89,27.91,176607 +MSFT,2009-11-02 15:09,2,27.92,27.92,27.88,27.89,53874 +MSFT,2009-11-02 15:10,2,27.89,27.91,27.88,27.91,122955 +MSFT,2009-11-02 15:11,2,27.91,27.92,27.87,27.87,172274 +MSFT,2009-11-02 15:12,2,27.87,27.88,27.85,27.86,132206 +MSFT,2009-11-02 15:13,2,27.85,27.87,27.84,27.84,97930 +MSFT,2009-11-02 15:14,2,27.85,27.9,27.85,27.9,158577 +MSFT,2009-11-02 15:15,2,27.89,27.89,27.8,27.81,268135 +MSFT,2009-11-02 15:16,2,27.81,27.86,27.81,27.86,71179 +MSFT,2009-11-02 15:17,2,27.85,27.89,27.85,27.89,33864 +MSFT,2009-11-02 15:18,2,27.89,27.9,27.88,27.88,138690 +MSFT,2009-11-02 15:19,2,27.88,27.89,27.84,27.85,189834 +MSFT,2009-11-02 15:20,2,27.84,27.88,27.84,27.88,176872 +MSFT,2009-11-02 15:21,2,27.88,27.89,27.85,27.87,248896 +MSFT,2009-11-02 15:22,2,27.87,27.89,27.85,27.88,186776 +MSFT,2009-11-02 15:23,2,27.88,27.91,27.87,27.9,27602 +MSFT,2009-11-02 15:24,2,27.91,27.91,27.87,27.89,53138 +MSFT,2009-11-02 15:25,2,27.9,27.9,27.85,27.86,148498 +MSFT,2009-11-02 15:26,2,27.86,27.87,27.84,27.86,149868 +MSFT,2009-11-02 15:27,2,27.86,27.88,27.86,27.87,139317 +MSFT,2009-11-02 15:28,2,27.87,27.88,27.86,27.88,102296 +MSFT,2009-11-02 15:29,2,27.89,27.9,27.87,27.88,114720 +MSFT,2009-11-02 15:30,2,27.88,27.96,27.87,27.95,277135 +MSFT,2009-11-02 15:31,2,27.95,27.99,27.95,27.99,289809 +MSFT,2009-11-02 15:32,2,27.98,28.01,27.97,27.97,505917 +MSFT,2009-11-02 15:33,2,27.97,27.99,27.97,27.98,76680 +MSFT,2009-11-02 15:34,2,27.98,27.99,27.98,27.99,43337 +MSFT,2009-11-02 15:35,2,27.99,27.99,27.94,27.94,585155 +MSFT,2009-11-02 15:36,2,27.94,27.96,27.9,27.9,247444 +MSFT,2009-11-02 15:37,2,27.9,27.93,27.9,27.92,151236 +MSFT,2009-11-02 15:38,2,27.92,27.93,27.91,27.92,129216 +MSFT,2009-11-02 15:39,2,27.92,27.92,27.89,27.92,383544 +MSFT,2009-11-02 15:40,2,27.91,27.94,27.91,27.93,116899 +MSFT,2009-11-02 15:41,2,27.93,27.94,27.88,27.9,272155 +MSFT,2009-11-02 15:42,2,27.91,27.91,27.87,27.88,125271 +MSFT,2009-11-02 15:43,2,27.87,27.9,27.87,27.89,118625 +MSFT,2009-11-02 15:44,2,27.89,27.9,27.88,27.89,125357 +MSFT,2009-11-02 15:45,2,27.88,27.89,27.86,27.86,145296 +MSFT,2009-11-02 15:46,2,27.86,27.88,27.85,27.88,163196 +MSFT,2009-11-02 15:47,2,27.87,27.88,27.83,27.85,232715 +MSFT,2009-11-02 15:48,2,27.85,27.85,27.81,27.82,249282 +MSFT,2009-11-02 15:49,2,27.81,27.85,27.81,27.84,174012 +MSFT,2009-11-02 15:50,2,27.84,27.88,27.84,27.87,220959 +MSFT,2009-11-02 15:51,2,27.88,27.88,27.85,27.86,190349 +MSFT,2009-11-02 15:52,2,27.85,27.87,27.85,27.87,211558 +MSFT,2009-11-02 15:53,2,27.88,27.89,27.85,27.88,194317 +MSFT,2009-11-02 15:54,2,27.87,27.88,27.85,27.88,227784 +MSFT,2009-11-02 15:55,2,27.87,27.89,27.87,27.89,83978 +MSFT,2009-11-02 15:56,2,27.89,27.9,27.88,27.9,167170 +MSFT,2009-11-02 15:57,2,27.9,27.91,27.88,27.9,397039 +MSFT,2009-11-02 15:58,2,27.9,27.91,27.89,27.89,426601 +MSFT,2009-11-02 15:59,2,27.9,27.9,27.85,27.87,1107821 +MSFT,2009-11-02 16:00,2,27.87,27.89,27.85,27.88,1479329 +MSFT,2009-11-03 09:30,3,27.64,27.64,27.5,27.61,770711 +MSFT,2009-11-03 09:31,3,27.6,27.65,27.6,27.65,139017 +MSFT,2009-11-03 09:32,3,27.65,27.7,27.63,27.63,193708 +MSFT,2009-11-03 09:33,3,27.63,27.65,27.61,27.62,115500 +MSFT,2009-11-03 09:34,3,27.62,27.67,27.62,27.64,184930 +MSFT,2009-11-03 09:35,3,27.65,27.69,27.65,27.69,111333 +MSFT,2009-11-03 09:36,3,27.69,27.7,27.64,27.65,329059 +MSFT,2009-11-03 09:37,3,27.65,27.66,27.64,27.65,144129 +MSFT,2009-11-03 09:38,3,27.65,27.68,27.61,27.66,159483 +MSFT,2009-11-03 09:39,3,27.65,27.69,27.64,27.65,61625 +MSFT,2009-11-03 09:40,3,27.66,27.68,27.63,27.67,63777 +MSFT,2009-11-03 09:41,3,27.67,27.7,27.65,27.7,46665 +MSFT,2009-11-03 09:42,3,27.7,27.74,27.68,27.68,135888 +MSFT,2009-11-03 09:43,3,27.68,27.69,27.64,27.65,128607 +MSFT,2009-11-03 09:44,3,27.65,27.68,27.62,27.62,101844 +MSFT,2009-11-03 09:45,3,27.63,27.65,27.62,27.64,122378 +MSFT,2009-11-03 09:46,3,27.64,27.64,27.6,27.61,111438 +MSFT,2009-11-03 09:47,3,27.61,27.62,27.57,27.57,118823 +MSFT,2009-11-03 09:48,3,27.57,27.59,27.55,27.57,86691 +MSFT,2009-11-03 09:49,3,27.56,27.58,27.54,27.56,191324 +MSFT,2009-11-03 09:50,3,27.55,27.58,27.55,27.57,64929 +MSFT,2009-11-03 09:51,3,27.57,27.61,27.56,27.61,56094 +MSFT,2009-11-03 09:52,3,27.61,27.67,27.61,27.66,119784 +MSFT,2009-11-03 09:53,3,27.65,27.66,27.62,27.62,165334 +MSFT,2009-11-03 09:54,3,27.62,27.63,27.58,27.62,103951 +MSFT,2009-11-03 09:55,3,27.63,27.67,27.61,27.67,133752 +MSFT,2009-11-03 09:56,3,27.66,27.7,27.65,27.67,193773 +MSFT,2009-11-03 09:57,3,27.68,27.68,27.65,27.65,54313 +MSFT,2009-11-03 09:58,3,27.65,27.65,27.61,27.62,61114 +MSFT,2009-11-03 09:59,3,27.62,27.63,27.6,27.61,100214 +MSFT,2009-11-03 10:00,3,27.61,27.64,27.54,27.55,305744 +MSFT,2009-11-03 10:01,3,27.55,27.6,27.54,27.59,152105 +MSFT,2009-11-03 10:02,3,27.6,27.6,27.57,27.6,112621 +MSFT,2009-11-03 10:03,3,27.6,27.64,27.59,27.64,239108 +MSFT,2009-11-03 10:04,3,27.65,27.66,27.62,27.64,113535 +MSFT,2009-11-03 10:05,3,27.65,27.65,27.62,27.63,75817 +MSFT,2009-11-03 10:06,3,27.63,27.64,27.59,27.6,94731 +MSFT,2009-11-03 10:07,3,27.6,27.65,27.6,27.61,147343 +MSFT,2009-11-03 10:08,3,27.61,27.62,27.6,27.61,49940 +MSFT,2009-11-03 10:09,3,27.62,27.62,27.6,27.6,47079 +MSFT,2009-11-03 10:10,3,27.6,27.63,27.6,27.62,73893 +MSFT,2009-11-03 10:11,3,27.62,27.63,27.56,27.57,100253 +MSFT,2009-11-03 10:12,3,27.56,27.57,27.51,27.53,183464 +MSFT,2009-11-03 10:13,3,27.54,27.56,27.51,27.51,568803 +MSFT,2009-11-03 10:14,3,27.51,27.55,27.51,27.53,124845 +MSFT,2009-11-03 10:15,3,27.53,27.57,27.53,27.55,93973 +MSFT,2009-11-03 10:16,3,27.55,27.57,27.55,27.57,161780 +MSFT,2009-11-03 10:17,3,27.57,27.57,27.52,27.52,169369 +MSFT,2009-11-03 10:18,3,27.52,27.52,27.5,27.52,143617 +MSFT,2009-11-03 10:19,3,27.52,27.56,27.51,27.54,124517 +MSFT,2009-11-03 10:20,3,27.54,27.55,27.51,27.51,40688 +MSFT,2009-11-03 10:21,3,27.52,27.55,27.5,27.55,152902 +MSFT,2009-11-03 10:22,3,27.55,27.56,27.52,27.54,135957 +MSFT,2009-11-03 10:23,3,27.54,27.56,27.53,27.54,55056 +MSFT,2009-11-03 10:24,3,27.55,27.55,27.53,27.55,67529 +MSFT,2009-11-03 10:25,3,27.55,27.58,27.55,27.58,47092 +MSFT,2009-11-03 10:26,3,27.57,27.58,27.52,27.53,81404 +MSFT,2009-11-03 10:27,3,27.54,27.55,27.52,27.55,33280 +MSFT,2009-11-03 10:28,3,27.55,27.56,27.51,27.54,103560 +MSFT,2009-11-03 10:29,3,27.54,27.55,27.51,27.51,138077 +MSFT,2009-11-03 10:30,3,27.51,27.54,27.51,27.53,111844 +MSFT,2009-11-03 10:31,3,27.53,27.57,27.52,27.56,89019 +MSFT,2009-11-03 10:32,3,27.56,27.56,27.53,27.55,62803 +MSFT,2009-11-03 10:33,3,27.54,27.55,27.53,27.55,75869 +MSFT,2009-11-03 10:34,3,27.55,27.55,27.53,27.54,101438 +MSFT,2009-11-03 10:35,3,27.55,27.55,27.53,27.53,42000 +MSFT,2009-11-03 10:36,3,27.54,27.55,27.53,27.54,65062 +MSFT,2009-11-03 10:37,3,27.54,27.55,27.47,27.48,318908 +MSFT,2009-11-03 10:38,3,27.48,27.51,27.45,27.45,194572 +MSFT,2009-11-03 10:39,3,27.45,27.47,27.45,27.46,123519 +MSFT,2009-11-03 10:40,3,27.46,27.48,27.45,27.45,151646 +MSFT,2009-11-03 10:41,3,27.46,27.48,27.45,27.48,163329 +MSFT,2009-11-03 10:42,3,27.47,27.48,27.45,27.47,114814 +MSFT,2009-11-03 10:43,3,27.48,27.48,27.46,27.47,103381 +MSFT,2009-11-03 10:44,3,27.47,27.48,27.47,27.48,72035 +MSFT,2009-11-03 10:45,3,27.48,27.5,27.46,27.49,162280 +MSFT,2009-11-03 10:46,3,27.5,27.5,27.48,27.49,111568 +MSFT,2009-11-03 10:47,3,27.49,27.5,27.49,27.5,41128 +MSFT,2009-11-03 10:48,3,27.5,27.54,27.48,27.54,110755 +MSFT,2009-11-03 10:49,3,27.54,27.55,27.53,27.54,64217 +MSFT,2009-11-03 10:50,3,27.54,27.54,27.52,27.54,110513 +MSFT,2009-11-03 10:51,3,27.54,27.56,27.51,27.53,74479 +MSFT,2009-11-03 10:52,3,27.55,27.56,27.52,27.53,112640 +MSFT,2009-11-03 10:53,3,27.53,27.54,27.5,27.51,80243 +MSFT,2009-11-03 10:54,3,27.51,27.53,27.48,27.52,304346 +MSFT,2009-11-03 10:55,3,27.53,27.54,27.48,27.48,228178 +MSFT,2009-11-03 10:56,3,27.48,27.51,27.47,27.49,229629 +MSFT,2009-11-03 10:57,3,27.5,27.5,27.47,27.48,92649 +MSFT,2009-11-03 10:58,3,27.48,27.49,27.47,27.47,18100 +MSFT,2009-11-03 10:59,3,27.48,27.49,27.46,27.46,94293 +MSFT,2009-11-03 11:00,3,27.46,27.49,27.45,27.49,390677 +MSFT,2009-11-03 11:01,3,27.49,27.49,27.46,27.48,17800 +MSFT,2009-11-03 11:02,3,27.49,27.49,27.48,27.49,39703 +MSFT,2009-11-03 11:03,3,27.49,27.55,27.47,27.55,299840 +MSFT,2009-11-03 11:04,3,27.55,27.59,27.54,27.57,211824 +MSFT,2009-11-03 11:05,3,27.57,27.59,27.56,27.56,47788 +MSFT,2009-11-03 11:06,3,27.56,27.57,27.52,27.55,140233 +MSFT,2009-11-03 11:07,3,27.53,27.53,27.48,27.51,104956 +MSFT,2009-11-03 11:08,3,27.52,27.53,27.48,27.53,33590 +MSFT,2009-11-03 11:09,3,27.53,27.56,27.52,27.54,80237 +MSFT,2009-11-03 11:10,3,27.53,27.55,27.5,27.53,206315 +MSFT,2009-11-03 11:11,3,27.53,27.56,27.51,27.56,159368 +MSFT,2009-11-03 11:12,3,27.54,27.55,27.51,27.55,214987 +MSFT,2009-11-03 11:13,3,27.55,27.56,27.52,27.52,83270 +MSFT,2009-11-03 11:14,3,27.52,27.58,27.51,27.57,47103 +MSFT,2009-11-03 11:15,3,27.58,27.58,27.53,27.53,114209 +MSFT,2009-11-03 11:16,3,27.54,27.54,27.49,27.5,158326 +MSFT,2009-11-03 11:17,3,27.49,27.52,27.48,27.52,286667 +MSFT,2009-11-03 11:18,3,27.52,27.52,27.49,27.5,89925 +MSFT,2009-11-03 11:19,3,27.5,27.52,27.5,27.51,56550 +MSFT,2009-11-03 11:20,3,27.5,27.51,27.48,27.49,105539 +MSFT,2009-11-03 11:21,3,27.48,27.51,27.48,27.51,33672 +MSFT,2009-11-03 11:22,3,27.5,27.52,27.48,27.52,55816 +MSFT,2009-11-03 11:23,3,27.52,27.52,27.51,27.51,47518 +MSFT,2009-11-03 11:24,3,27.51,27.52,27.51,27.52,8884 +MSFT,2009-11-03 11:25,3,27.51,27.52,27.47,27.47,117298 +MSFT,2009-11-03 11:26,3,27.47,27.47,27.43,27.46,330977 +MSFT,2009-11-03 11:27,3,27.46,27.48,27.45,27.47,134563 +MSFT,2009-11-03 11:28,3,27.47,27.48,27.47,27.48,51547 +MSFT,2009-11-03 11:29,3,27.48,27.5,27.48,27.49,74899 +MSFT,2009-11-03 11:30,3,27.49,27.51,27.49,27.49,87163 +MSFT,2009-11-03 11:31,3,27.5,27.53,27.49,27.53,61558 +MSFT,2009-11-03 11:32,3,27.53,27.53,27.46,27.51,50048 +MSFT,2009-11-03 11:33,3,27.51,27.52,27.48,27.48,84966 +MSFT,2009-11-03 11:34,3,27.48,27.49,27.48,27.48,57485 +MSFT,2009-11-03 11:35,3,27.48,27.49,27.45,27.46,73582 +MSFT,2009-11-03 11:36,3,27.46,27.46,27.45,27.45,214675 +MSFT,2009-11-03 11:37,3,27.45,27.46,27.45,27.45,100784 +MSFT,2009-11-03 11:38,3,27.45,27.49,27.45,27.49,73377 +MSFT,2009-11-03 11:39,3,27.49,27.49,27.48,27.48,37471 +MSFT,2009-11-03 11:40,3,27.48,27.49,27.44,27.45,78026 +MSFT,2009-11-03 11:41,3,27.45,27.48,27.45,27.45,265903 +MSFT,2009-11-03 11:42,3,27.45,27.49,27.45,27.46,81337 +MSFT,2009-11-03 11:43,3,27.48,27.49,27.46,27.47,61308 +MSFT,2009-11-03 11:44,3,27.46,27.47,27.44,27.46,107276 +MSFT,2009-11-03 11:45,3,27.45,27.48,27.45,27.48,135197 +MSFT,2009-11-03 11:46,3,27.48,27.49,27.46,27.47,40977 +MSFT,2009-11-03 11:47,3,27.47,27.49,27.45,27.49,47714 +MSFT,2009-11-03 11:48,3,27.49,27.49,27.48,27.49,17901 +MSFT,2009-11-03 11:49,3,27.48,27.5,27.48,27.49,25111 +MSFT,2009-11-03 11:50,3,27.5,27.5,27.49,27.5,15619 +MSFT,2009-11-03 11:51,3,27.49,27.5,27.48,27.49,33725 +MSFT,2009-11-03 11:52,3,27.49,27.49,27.48,27.48,60596 +MSFT,2009-11-03 11:53,3,27.48,27.52,27.48,27.52,67929 +MSFT,2009-11-03 11:54,3,27.52,27.53,27.51,27.53,35850 +MSFT,2009-11-03 11:55,3,27.53,27.54,27.47,27.52,145987 +MSFT,2009-11-03 11:56,3,27.52,27.53,27.47,27.48,215054 +MSFT,2009-11-03 11:57,3,27.49,27.49,27.48,27.49,7501 +MSFT,2009-11-03 11:58,3,27.48,27.49,27.46,27.48,46291 +MSFT,2009-11-03 11:59,3,27.48,27.48,27.46,27.47,40532 +MSFT,2009-11-03 12:00,3,27.47,27.47,27.46,27.46,40328 +MSFT,2009-11-03 12:01,3,27.46,27.47,27.46,27.47,20041 +MSFT,2009-11-03 12:02,3,27.46,27.47,27.45,27.47,56865 +MSFT,2009-11-03 12:03,3,27.47,27.48,27.46,27.48,68019 +MSFT,2009-11-03 12:04,3,27.48,27.5,27.47,27.48,190830 +MSFT,2009-11-03 12:05,3,27.49,27.5,27.47,27.47,41471 +MSFT,2009-11-03 12:06,3,27.47,27.48,27.44,27.45,178799 +MSFT,2009-11-03 12:07,3,27.46,27.51,27.46,27.5,126398 +MSFT,2009-11-03 12:08,3,27.5,27.51,27.5,27.51,22678 +MSFT,2009-11-03 12:09,3,27.51,27.54,27.51,27.54,54494 +MSFT,2009-11-03 12:10,3,27.54,27.55,27.53,27.53,70690 +MSFT,2009-11-03 12:11,3,27.53,27.54,27.53,27.54,19727 +MSFT,2009-11-03 12:12,3,27.54,27.54,27.53,27.54,8361 +MSFT,2009-11-03 12:13,3,27.54,27.54,27.53,27.53,18705 +MSFT,2009-11-03 12:14,3,27.54,27.55,27.53,27.54,44348 +MSFT,2009-11-03 12:15,3,27.54,27.55,27.54,27.55,18320 +MSFT,2009-11-03 12:16,3,27.55,27.55,27.52,27.54,74231 +MSFT,2009-11-03 12:17,3,27.52,27.53,27.52,27.52,100024 +MSFT,2009-11-03 12:18,3,27.52,27.53,27.51,27.53,59807 +MSFT,2009-11-03 12:19,3,27.5,27.51,27.5,27.51,40433 +MSFT,2009-11-03 12:20,3,27.51,27.54,27.5,27.54,66039 +MSFT,2009-11-03 12:21,3,27.54,27.54,27.53,27.53,23832 +MSFT,2009-11-03 12:22,3,27.53,27.54,27.52,27.53,193123 +MSFT,2009-11-03 12:23,3,27.53,27.54,27.52,27.53,68904 +MSFT,2009-11-03 12:24,3,27.53,27.54,27.51,27.54,61131 +MSFT,2009-11-03 12:25,3,27.53,27.58,27.53,27.57,150919 +MSFT,2009-11-03 12:26,3,27.57,27.58,27.54,27.55,101192 +MSFT,2009-11-03 12:27,3,27.54,27.54,27.53,27.53,12768 +MSFT,2009-11-03 12:28,3,27.54,27.55,27.52,27.54,118742 +MSFT,2009-11-03 12:29,3,27.55,27.55,27.54,27.54,25243 +MSFT,2009-11-03 12:30,3,27.54,27.55,27.53,27.53,184244 +MSFT,2009-11-03 12:31,3,27.54,27.54,27.53,27.54,15970 +MSFT,2009-11-03 12:32,3,27.53,27.54,27.52,27.52,128702 +MSFT,2009-11-03 12:33,3,27.52,27.54,27.52,27.54,179203 +MSFT,2009-11-03 12:34,3,27.54,27.55,27.54,27.55,94839 +MSFT,2009-11-03 12:35,3,27.54,27.57,27.54,27.55,165954 +MSFT,2009-11-03 12:36,3,27.55,27.65,27.55,27.65,370158 +MSFT,2009-11-03 12:37,3,27.65,27.67,27.63,27.64,182438 +MSFT,2009-11-03 12:38,3,27.64,27.68,27.64,27.65,91935 +MSFT,2009-11-03 12:39,3,27.64,27.67,27.63,27.64,111197 +MSFT,2009-11-03 12:40,3,27.65,27.67,27.65,27.65,56814 +MSFT,2009-11-03 12:41,3,27.66,27.67,27.63,27.63,63297 +MSFT,2009-11-03 12:42,3,27.63,27.65,27.63,27.63,58599 +MSFT,2009-11-03 12:43,3,27.63,27.64,27.62,27.63,26807 +MSFT,2009-11-03 12:44,3,27.64,27.67,27.64,27.64,123105 +MSFT,2009-11-03 12:45,3,27.64,27.65,27.62,27.63,47110 +MSFT,2009-11-03 12:46,3,27.62,27.63,27.6,27.61,73308 +MSFT,2009-11-03 12:47,3,27.61,27.62,27.6,27.61,61197 +MSFT,2009-11-03 12:48,3,27.62,27.64,27.61,27.64,23675 +MSFT,2009-11-03 12:49,3,27.63,27.64,27.62,27.63,100529 +MSFT,2009-11-03 12:50,3,27.62,27.63,27.62,27.62,12923 +MSFT,2009-11-03 12:51,3,27.62,27.64,27.62,27.63,106619 +MSFT,2009-11-03 12:52,3,27.62,27.63,27.61,27.62,55440 +MSFT,2009-11-03 12:53,3,27.61,27.61,27.56,27.57,130794 +MSFT,2009-11-03 12:54,3,27.57,27.59,27.57,27.58,63191 +MSFT,2009-11-03 12:55,3,27.57,27.59,27.57,27.59,73012 +MSFT,2009-11-03 12:56,3,27.59,27.59,27.58,27.58,9873 +MSFT,2009-11-03 12:57,3,27.59,27.6,27.58,27.58,123132 +MSFT,2009-11-03 12:58,3,27.59,27.59,27.58,27.58,26204 +MSFT,2009-11-03 12:59,3,27.58,27.59,27.55,27.56,137149 +MSFT,2009-11-03 13:00,3,27.56,27.57,27.55,27.56,47950 +MSFT,2009-11-03 13:01,3,27.57,27.58,27.56,27.56,47830 +MSFT,2009-11-03 13:02,3,27.56,27.58,27.55,27.55,34309 +MSFT,2009-11-03 13:03,3,27.55,27.56,27.54,27.54,57959 +MSFT,2009-11-03 13:04,3,27.54,27.57,27.54,27.57,67554 +MSFT,2009-11-03 13:05,3,27.56,27.61,27.56,27.61,130678 +MSFT,2009-11-03 13:06,3,27.61,27.62,27.61,27.61,23840 +MSFT,2009-11-03 13:07,3,27.62,27.62,27.6,27.6,34733 +MSFT,2009-11-03 13:08,3,27.61,27.63,27.61,27.63,87273 +MSFT,2009-11-03 13:09,3,27.61,27.62,27.59,27.61,49997 +MSFT,2009-11-03 13:10,3,27.61,27.63,27.57,27.57,169778 +MSFT,2009-11-03 13:11,3,27.57,27.61,27.57,27.59,87802 +MSFT,2009-11-03 13:12,3,27.58,27.61,27.58,27.6,40662 +MSFT,2009-11-03 13:13,3,27.61,27.61,27.59,27.59,82903 +MSFT,2009-11-03 13:14,3,27.6,27.62,27.59,27.62,61296 +MSFT,2009-11-03 13:15,3,27.61,27.62,27.59,27.62,61927 +MSFT,2009-11-03 13:16,3,27.62,27.62,27.6,27.6,38127 +MSFT,2009-11-03 13:17,3,27.6,27.61,27.59,27.6,35577 +MSFT,2009-11-03 13:18,3,27.59,27.6,27.56,27.57,190691 +MSFT,2009-11-03 13:19,3,27.56,27.57,27.56,27.56,11431 +MSFT,2009-11-03 13:20,3,27.57,27.57,27.54,27.54,74812 +MSFT,2009-11-03 13:21,3,27.55,27.57,27.54,27.57,75612 +MSFT,2009-11-03 13:22,3,27.57,27.6,27.57,27.59,46845 +MSFT,2009-11-03 13:23,3,27.59,27.6,27.56,27.57,115571 +MSFT,2009-11-03 13:24,3,27.56,27.57,27.55,27.56,43846 +MSFT,2009-11-03 13:25,3,27.55,27.57,27.55,27.55,38680 +MSFT,2009-11-03 13:26,3,27.56,27.56,27.55,27.56,94006 +MSFT,2009-11-03 13:27,3,27.55,27.56,27.55,27.55,32257 +MSFT,2009-11-03 13:28,3,27.55,27.59,27.55,27.59,72128 +MSFT,2009-11-03 13:29,3,27.59,27.6,27.56,27.57,77617 +MSFT,2009-11-03 13:30,3,27.56,27.59,27.55,27.59,33533 +MSFT,2009-11-03 13:31,3,27.59,27.61,27.58,27.61,103785 +MSFT,2009-11-03 13:32,3,27.6,27.61,27.59,27.59,55206 +MSFT,2009-11-03 13:33,3,27.59,27.61,27.57,27.58,43684 +MSFT,2009-11-03 13:34,3,27.59,27.6,27.58,27.59,18462 +MSFT,2009-11-03 13:35,3,27.6,27.6,27.59,27.6,28852 +MSFT,2009-11-03 13:36,3,27.6,27.63,27.59,27.63,234987 +MSFT,2009-11-03 13:37,3,27.63,27.66,27.6,27.61,337285 +MSFT,2009-11-03 13:38,3,27.61,27.62,27.6,27.6,64393 +MSFT,2009-11-03 13:39,3,27.61,27.61,27.6,27.61,9129 +MSFT,2009-11-03 13:40,3,27.6,27.61,27.6,27.6,32727 +MSFT,2009-11-03 13:41,3,27.6,27.61,27.6,27.61,64514 +MSFT,2009-11-03 13:42,3,27.6,27.61,27.6,27.6,45669 +MSFT,2009-11-03 13:43,3,27.6,27.63,27.6,27.61,75827 +MSFT,2009-11-03 13:44,3,27.61,27.61,27.59,27.6,49649 +MSFT,2009-11-03 13:45,3,27.61,27.61,27.59,27.59,47607 +MSFT,2009-11-03 13:46,3,27.59,27.61,27.58,27.61,98990 +MSFT,2009-11-03 13:47,3,27.61,27.61,27.6,27.6,5704 +MSFT,2009-11-03 13:48,3,27.6,27.63,27.6,27.63,39542 +MSFT,2009-11-03 13:49,3,27.63,27.63,27.62,27.63,13033 +MSFT,2009-11-03 13:50,3,27.63,27.65,27.62,27.64,86971 +MSFT,2009-11-03 13:51,3,27.64,27.64,27.6,27.6,93273 +MSFT,2009-11-03 13:52,3,27.64,27.64,27.6,27.62,64864 +MSFT,2009-11-03 13:53,3,27.63,27.63,27.57,27.57,104434 +MSFT,2009-11-03 13:54,3,27.56,27.59,27.55,27.56,134332 +MSFT,2009-11-03 13:55,3,27.56,27.56,27.55,27.56,29822 +MSFT,2009-11-03 13:56,3,27.55,27.57,27.55,27.57,62914 +MSFT,2009-11-03 13:57,3,27.57,27.6,27.56,27.57,130734 +MSFT,2009-11-03 13:58,3,27.57,27.61,27.57,27.57,94158 +MSFT,2009-11-03 13:59,3,27.58,27.58,27.57,27.58,19271 +MSFT,2009-11-03 14:00,3,27.57,27.61,27.57,27.59,102846 +MSFT,2009-11-03 14:01,3,27.59,27.6,27.55,27.55,112807 +MSFT,2009-11-03 14:02,3,27.56,27.59,27.56,27.58,156952 +MSFT,2009-11-03 14:03,3,27.58,27.59,27.58,27.58,13467 +MSFT,2009-11-03 14:04,3,27.59,27.59,27.56,27.58,138605 +MSFT,2009-11-03 14:05,3,27.59,27.6,27.58,27.6,67680 +MSFT,2009-11-03 14:06,3,27.59,27.6,27.58,27.59,71796 +MSFT,2009-11-03 14:07,3,27.58,27.59,27.58,27.58,10154 +MSFT,2009-11-03 14:08,3,27.59,27.59,27.57,27.58,33601 +MSFT,2009-11-03 14:09,3,27.58,27.58,27.56,27.57,76301 +MSFT,2009-11-03 14:10,3,27.57,27.58,27.57,27.57,9971 +MSFT,2009-11-03 14:11,3,27.58,27.59,27.56,27.57,167747 +MSFT,2009-11-03 14:12,3,27.59,27.59,27.56,27.59,89632 +MSFT,2009-11-03 14:13,3,27.59,27.6,27.56,27.57,70607 +MSFT,2009-11-03 14:14,3,27.57,27.57,27.55,27.55,85877 +MSFT,2009-11-03 14:15,3,27.56,27.56,27.54,27.55,36054 +MSFT,2009-11-03 14:16,3,27.55,27.57,27.54,27.54,52128 +MSFT,2009-11-03 14:17,3,27.55,27.57,27.55,27.57,91008 +MSFT,2009-11-03 14:18,3,27.57,27.58,27.57,27.57,38888 +MSFT,2009-11-03 14:19,3,27.57,27.58,27.56,27.57,36151 +MSFT,2009-11-03 14:20,3,27.56,27.57,27.56,27.57,101464 +MSFT,2009-11-03 14:21,3,27.57,27.57,27.56,27.56,81495 +MSFT,2009-11-03 14:22,3,27.57,27.59,27.56,27.59,46511 +MSFT,2009-11-03 14:23,3,27.58,27.59,27.56,27.56,64699 +MSFT,2009-11-03 14:24,3,27.56,27.57,27.56,27.57,113596 +MSFT,2009-11-03 14:25,3,27.57,27.59,27.56,27.58,106136 +MSFT,2009-11-03 14:26,3,27.58,27.59,27.58,27.58,11535 +MSFT,2009-11-03 14:27,3,27.58,27.6,27.56,27.6,124016 +MSFT,2009-11-03 14:28,3,27.6,27.6,27.56,27.59,107433 +MSFT,2009-11-03 14:29,3,27.59,27.59,27.57,27.58,50400 +MSFT,2009-11-03 14:30,3,27.58,27.6,27.56,27.57,106901 +MSFT,2009-11-03 14:31,3,27.57,27.6,27.57,27.59,51874 +MSFT,2009-11-03 14:32,3,27.6,27.62,27.58,27.59,137344 +MSFT,2009-11-03 14:33,3,27.58,27.59,27.55,27.55,101045 +MSFT,2009-11-03 14:34,3,27.56,27.56,27.51,27.51,130539 +MSFT,2009-11-03 14:35,3,27.51,27.52,27.51,27.52,28156 +MSFT,2009-11-03 14:36,3,27.52,27.52,27.48,27.51,117873 +MSFT,2009-11-03 14:37,3,27.5,27.51,27.49,27.5,68218 +MSFT,2009-11-03 14:38,3,27.51,27.51,27.48,27.5,37300 +MSFT,2009-11-03 14:39,3,27.49,27.5,27.46,27.5,360610 +MSFT,2009-11-03 14:40,3,27.51,27.52,27.49,27.5,47913 +MSFT,2009-11-03 14:41,3,27.51,27.51,27.49,27.5,33649 +MSFT,2009-11-03 14:42,3,27.5,27.53,27.49,27.51,51192 +MSFT,2009-11-03 14:43,3,27.51,27.52,27.48,27.48,128137 +MSFT,2009-11-03 14:44,3,27.48,27.54,27.48,27.53,180232 +MSFT,2009-11-03 14:45,3,27.54,27.54,27.5,27.51,214458 +MSFT,2009-11-03 14:46,3,27.51,27.55,27.5,27.55,90952 +MSFT,2009-11-03 14:47,3,27.55,27.55,27.53,27.54,79961 +MSFT,2009-11-03 14:48,3,27.54,27.54,27.53,27.53,34712 +MSFT,2009-11-03 14:49,3,27.54,27.54,27.53,27.54,21834 +MSFT,2009-11-03 14:50,3,27.53,27.54,27.52,27.53,32440 +MSFT,2009-11-03 14:51,3,27.53,27.55,27.51,27.53,133927 +MSFT,2009-11-03 14:52,3,27.52,27.56,27.51,27.54,136373 +MSFT,2009-11-03 14:53,3,27.55,27.56,27.53,27.53,116902 +MSFT,2009-11-03 14:54,3,27.54,27.54,27.49,27.52,206765 +MSFT,2009-11-03 14:55,3,27.49,27.51,27.47,27.5,419697 +MSFT,2009-11-03 14:56,3,27.51,27.54,27.49,27.54,191391 +MSFT,2009-11-03 14:57,3,27.53,27.54,27.5,27.54,129475 +MSFT,2009-11-03 14:58,3,27.53,27.54,27.5,27.53,191886 +MSFT,2009-11-03 14:59,3,27.51,27.51,27.48,27.5,79339 +MSFT,2009-11-03 15:00,3,27.5,27.51,27.48,27.49,191193 +MSFT,2009-11-03 15:01,3,27.49,27.53,27.48,27.52,93848 +MSFT,2009-11-03 15:02,3,27.52,27.53,27.52,27.53,62511 +MSFT,2009-11-03 15:03,3,27.52,27.53,27.5,27.5,34840 +MSFT,2009-11-03 15:04,3,27.51,27.51,27.48,27.49,44694 +MSFT,2009-11-03 15:05,3,27.5,27.52,27.49,27.51,24383 +MSFT,2009-11-03 15:06,3,27.51,27.52,27.48,27.48,105729 +MSFT,2009-11-03 15:07,3,27.48,27.52,27.48,27.52,54758 +MSFT,2009-11-03 15:08,3,27.52,27.54,27.51,27.52,235567 +MSFT,2009-11-03 15:09,3,27.52,27.53,27.5,27.52,137167 +MSFT,2009-11-03 15:10,3,27.52,27.52,27.5,27.51,46082 +MSFT,2009-11-03 15:11,3,27.51,27.54,27.5,27.53,186728 +MSFT,2009-11-03 15:12,3,27.53,27.54,27.51,27.52,64214 +MSFT,2009-11-03 15:13,3,27.52,27.53,27.5,27.51,77495 +MSFT,2009-11-03 15:14,3,27.5,27.51,27.48,27.49,358049 +MSFT,2009-11-03 15:15,3,27.49,27.49,27.48,27.49,43194 +MSFT,2009-11-03 15:16,3,27.48,27.53,27.48,27.5,172020 +MSFT,2009-11-03 15:17,3,27.51,27.54,27.51,27.52,162106 +MSFT,2009-11-03 15:18,3,27.52,27.53,27.49,27.5,87295 +MSFT,2009-11-03 15:19,3,27.49,27.54,27.49,27.52,125606 +MSFT,2009-11-03 15:20,3,27.52,27.53,27.5,27.53,78491 +MSFT,2009-11-03 15:21,3,27.53,27.53,27.5,27.5,73251 +MSFT,2009-11-03 15:22,3,27.5,27.51,27.5,27.5,37857 +MSFT,2009-11-03 15:23,3,27.51,27.55,27.5,27.51,295091 +MSFT,2009-11-03 15:24,3,27.51,27.52,27.5,27.52,76621 +MSFT,2009-11-03 15:25,3,27.53,27.53,27.5,27.5,44624 +MSFT,2009-11-03 15:26,3,27.51,27.51,27.5,27.51,15041 +MSFT,2009-11-03 15:27,3,27.5,27.54,27.5,27.54,185267 +MSFT,2009-11-03 15:28,3,27.54,27.55,27.53,27.55,45710 +MSFT,2009-11-03 15:29,3,27.55,27.56,27.54,27.55,122538 +MSFT,2009-11-03 15:30,3,27.56,27.58,27.55,27.58,232781 +MSFT,2009-11-03 15:31,3,27.58,27.61,27.58,27.59,293440 +MSFT,2009-11-03 15:32,3,27.58,27.61,27.58,27.6,128832 +MSFT,2009-11-03 15:33,3,27.6,27.61,27.6,27.6,66899 +MSFT,2009-11-03 15:34,3,27.6,27.63,27.59,27.62,237005 +MSFT,2009-11-03 15:35,3,27.62,27.63,27.6,27.61,80412 +MSFT,2009-11-03 15:36,3,27.61,27.61,27.56,27.57,261403 +MSFT,2009-11-03 15:37,3,27.57,27.58,27.56,27.57,214393 +MSFT,2009-11-03 15:38,3,27.56,27.58,27.55,27.56,230978 +MSFT,2009-11-03 15:39,3,27.55,27.57,27.55,27.55,182536 +MSFT,2009-11-03 15:40,3,27.55,27.57,27.54,27.55,454736 +MSFT,2009-11-03 15:41,3,27.56,27.57,27.55,27.55,403972 +MSFT,2009-11-03 15:42,3,27.56,27.56,27.52,27.53,245826 +MSFT,2009-11-03 15:43,3,27.52,27.53,27.5,27.5,215166 +MSFT,2009-11-03 15:44,3,27.5,27.51,27.48,27.49,122438 +MSFT,2009-11-03 15:45,3,27.49,27.5,27.48,27.5,120889 +MSFT,2009-11-03 15:46,3,27.49,27.52,27.49,27.52,97681 +MSFT,2009-11-03 15:47,3,27.51,27.52,27.5,27.51,167667 +MSFT,2009-11-03 15:48,3,27.52,27.53,27.51,27.53,80748 +MSFT,2009-11-03 15:49,3,27.53,27.53,27.5,27.52,222567 +MSFT,2009-11-03 15:50,3,27.52,27.56,27.51,27.54,507528 +MSFT,2009-11-03 15:51,3,27.54,27.54,27.5,27.5,317338 +MSFT,2009-11-03 15:52,3,27.51,27.52,27.5,27.51,155945 +MSFT,2009-11-03 15:53,3,27.52,27.52,27.5,27.51,265895 +MSFT,2009-11-03 15:54,3,27.52,27.55,27.51,27.54,349805 +MSFT,2009-11-03 15:55,3,27.55,27.55,27.51,27.52,357119 +MSFT,2009-11-03 15:56,3,27.51,27.54,27.51,27.51,572859 +MSFT,2009-11-03 15:57,3,27.52,27.52,27.49,27.5,696202 +MSFT,2009-11-03 15:58,3,27.51,27.51,27.5,27.5,287786 +MSFT,2009-11-03 15:59,3,27.5,27.56,27.5,27.56,1197740 +MSFT,2009-11-03 16:00,3,27.56,27.56,27.53,27.53,2149791 +MSFT,2009-11-04 09:30,4,27.69,27.73,27.62,27.63,826349 +MSFT,2009-11-04 09:31,4,27.63,27.74,27.63,27.67,212150 +MSFT,2009-11-04 09:32,4,27.68,27.83,27.67,27.82,241515 +MSFT,2009-11-04 09:33,4,27.83,27.84,27.74,27.75,204696 +MSFT,2009-11-04 09:34,4,27.75,27.75,27.69,27.72,236643 +MSFT,2009-11-04 09:35,4,27.71,27.76,27.68,27.71,212852 +MSFT,2009-11-04 09:36,4,27.71,27.73,27.7,27.7,167872 +MSFT,2009-11-04 09:37,4,27.71,27.73,27.69,27.73,124051 +MSFT,2009-11-04 09:38,4,27.73,27.73,27.71,27.72,100912 +MSFT,2009-11-04 09:39,4,27.72,27.72,27.7,27.71,123833 +MSFT,2009-11-04 09:40,4,27.71,27.71,27.66,27.68,150250 +MSFT,2009-11-04 09:41,4,27.69,27.71,27.67,27.71,95192 +MSFT,2009-11-04 09:42,4,27.71,27.72,27.68,27.72,141157 +MSFT,2009-11-04 09:43,4,27.72,27.75,27.71,27.72,196107 +MSFT,2009-11-04 09:44,4,27.72,27.73,27.67,27.69,97762 +MSFT,2009-11-04 09:45,4,27.69,27.72,27.67,27.7,88839 +MSFT,2009-11-04 09:46,4,27.71,27.74,27.71,27.73,76542 +MSFT,2009-11-04 09:47,4,27.73,27.76,27.73,27.75,117331 +MSFT,2009-11-04 09:48,4,27.75,27.78,27.74,27.77,168208 +MSFT,2009-11-04 09:49,4,27.77,27.8,27.76,27.79,382783 +MSFT,2009-11-04 09:50,4,27.79,27.83,27.79,27.83,178720 +MSFT,2009-11-04 09:51,4,27.83,27.87,27.83,27.85,169828 +MSFT,2009-11-04 09:52,4,27.85,27.85,27.81,27.81,239436 +MSFT,2009-11-04 09:53,4,27.81,27.83,27.8,27.81,131588 +MSFT,2009-11-04 09:54,4,27.81,27.83,27.8,27.81,218146 +MSFT,2009-11-04 09:55,4,27.81,27.84,27.8,27.84,87075 +MSFT,2009-11-04 09:56,4,27.84,27.85,27.83,27.85,93663 +MSFT,2009-11-04 09:57,4,27.85,27.87,27.84,27.86,123389 +MSFT,2009-11-04 09:58,4,27.87,27.89,27.86,27.89,170200 +MSFT,2009-11-04 09:59,4,27.89,27.92,27.83,27.89,174008 +MSFT,2009-11-04 10:00,4,27.9,27.92,27.83,27.87,570488 +MSFT,2009-11-04 10:01,4,27.87,27.9,27.86,27.88,225774 +MSFT,2009-11-04 10:02,4,27.89,27.99,27.88,27.97,459009 +MSFT,2009-11-04 10:03,4,27.99,28,27.91,27.98,279211 +MSFT,2009-11-04 10:04,4,27.98,28.01,27.96,27.98,407958 +MSFT,2009-11-04 10:05,4,27.98,27.99,27.94,27.96,292268 +MSFT,2009-11-04 10:06,4,27.96,27.97,27.9,27.91,292391 +MSFT,2009-11-04 10:07,4,27.91,27.92,27.86,27.89,419304 +MSFT,2009-11-04 10:08,4,27.9,27.98,27.89,27.94,142538 +MSFT,2009-11-04 10:09,4,27.94,27.99,27.92,27.98,270575 +MSFT,2009-11-04 10:10,4,27.99,28.04,27.98,28.04,379705 +MSFT,2009-11-04 10:11,4,28.04,28.05,28.01,28.03,180572 +MSFT,2009-11-04 10:12,4,28.03,28.05,28.01,28.04,199926 +MSFT,2009-11-04 10:13,4,28.05,28.07,28.01,28.03,209507 +MSFT,2009-11-04 10:14,4,28.03,28.06,28.01,28.05,262732 +MSFT,2009-11-04 10:15,4,28.05,28.08,28.03,28.05,228175 +MSFT,2009-11-04 10:16,4,28.05,28.05,28,28.04,154353 +MSFT,2009-11-04 10:17,4,28.04,28.05,28.02,28.03,212596 +MSFT,2009-11-04 10:18,4,28.03,28.03,27.99,27.99,110728 +MSFT,2009-11-04 10:19,4,28,28.02,27.99,28.02,123069 +MSFT,2009-11-04 10:20,4,28.01,28.02,28,28.01,134317 +MSFT,2009-11-04 10:21,4,28.01,28.07,28.01,28.06,255906 +MSFT,2009-11-04 10:22,4,28.06,28.08,28.06,28.07,112032 +MSFT,2009-11-04 10:23,4,28.08,28.1,28.07,28.09,144684 +MSFT,2009-11-04 10:24,4,28.09,28.1,28.08,28.08,183506 +MSFT,2009-11-04 10:25,4,28.09,28.1,28.06,28.06,128210 +MSFT,2009-11-04 10:26,4,28.07,28.09,28.06,28.08,56033 +MSFT,2009-11-04 10:27,4,28.08,28.09,28.06,28.09,105857 +MSFT,2009-11-04 10:28,4,28.09,28.09,28.07,28.09,59135 +MSFT,2009-11-04 10:29,4,28.09,28.09,28.05,28.06,206475 +MSFT,2009-11-04 10:30,4,28.06,28.08,28.05,28.08,202363 +MSFT,2009-11-04 10:31,4,28.08,28.1,28.07,28.07,175772 +MSFT,2009-11-04 10:32,4,28.08,28.08,28.04,28.08,146736 +MSFT,2009-11-04 10:33,4,28.08,28.08,28.06,28.08,47272 +MSFT,2009-11-04 10:34,4,28.08,28.08,28.07,28.08,32772 +MSFT,2009-11-04 10:35,4,28.08,28.08,28.05,28.07,130222 +MSFT,2009-11-04 10:36,4,28.07,28.08,28.06,28.07,129606 +MSFT,2009-11-04 10:37,4,28.08,28.08,28.07,28.08,46595 +MSFT,2009-11-04 10:38,4,28.08,28.08,28.04,28.05,186795 +MSFT,2009-11-04 10:39,4,28.05,28.05,28.04,28.04,53836 +MSFT,2009-11-04 10:40,4,28.05,28.05,28.03,28.05,145994 +MSFT,2009-11-04 10:41,4,28.05,28.05,28.03,28.04,81827 +MSFT,2009-11-04 10:42,4,28.04,28.06,28.03,28.05,110448 +MSFT,2009-11-04 10:43,4,28.05,28.06,28.04,28.05,60944 +MSFT,2009-11-04 10:44,4,28.06,28.06,28.05,28.06,30833 +MSFT,2009-11-04 10:45,4,28.06,28.06,28.04,28.06,194756 +MSFT,2009-11-04 10:46,4,28.06,28.06,28.04,28.05,109967 +MSFT,2009-11-04 10:47,4,28.05,28.07,28.04,28.06,106264 +MSFT,2009-11-04 10:48,4,28.07,28.08,28.06,28.08,39721 +MSFT,2009-11-04 10:49,4,28.08,28.09,28.07,28.09,110644 +MSFT,2009-11-04 10:50,4,28.09,28.1,28.08,28.09,188367 +MSFT,2009-11-04 10:51,4,28.09,28.1,28.08,28.1,66770 +MSFT,2009-11-04 10:52,4,28.1,28.12,28.1,28.11,73120 +MSFT,2009-11-04 10:53,4,28.11,28.11,28.08,28.09,110191 +MSFT,2009-11-04 10:54,4,28.09,28.09,28.06,28.07,141050 +MSFT,2009-11-04 10:55,4,28.08,28.09,28.07,28.09,52409 +MSFT,2009-11-04 10:56,4,28.09,28.09,28.06,28.06,45239 +MSFT,2009-11-04 10:57,4,28.07,28.09,28.06,28.09,633426 +MSFT,2009-11-04 10:58,4,28.09,28.11,28.08,28.11,104535 +MSFT,2009-11-04 10:59,4,28.11,28.12,28.1,28.11,98128 +MSFT,2009-11-04 11:00,4,28.11,28.11,28.09,28.09,231805 +MSFT,2009-11-04 11:01,4,28.1,28.11,28.09,28.09,169578 +MSFT,2009-11-04 11:02,4,28.1,28.1,28.09,28.09,84664 +MSFT,2009-11-04 11:03,4,28.1,28.11,28.09,28.11,75298 +MSFT,2009-11-04 11:04,4,28.11,28.14,28.1,28.13,176079 +MSFT,2009-11-04 11:05,4,28.13,28.14,28.11,28.14,49208 +MSFT,2009-11-04 11:06,4,28.14,28.14,28.13,28.13,27767 +MSFT,2009-11-04 11:07,4,28.14,28.15,28.12,28.13,235156 +MSFT,2009-11-04 11:08,4,28.14,28.14,28.1,28.1,149604 +MSFT,2009-11-04 11:09,4,28.11,28.12,28.09,28.1,128318 +MSFT,2009-11-04 11:10,4,28.1,28.1,28.07,28.09,249343 +MSFT,2009-11-04 11:11,4,28.1,28.11,28.09,28.1,153054 +MSFT,2009-11-04 11:12,4,28.1,28.11,28.09,28.1,77655 +MSFT,2009-11-04 11:13,4,28.1,28.13,28.09,28.11,116200 +MSFT,2009-11-04 11:14,4,28.11,28.11,28.1,28.11,49750 +MSFT,2009-11-04 11:15,4,28.11,28.12,28.1,28.12,91290 +MSFT,2009-11-04 11:16,4,28.12,28.15,28.11,28.15,125738 +MSFT,2009-11-04 11:17,4,28.15,28.15,28.14,28.15,132706 +MSFT,2009-11-04 11:18,4,28.15,28.16,28.14,28.16,62043 +MSFT,2009-11-04 11:19,4,28.16,28.17,28.16,28.16,91330 +MSFT,2009-11-04 11:20,4,28.17,28.17,28.16,28.17,48521 +MSFT,2009-11-04 11:21,4,28.17,28.2,28.16,28.18,248101 +MSFT,2009-11-04 11:22,4,28.19,28.24,28.19,28.24,256735 +MSFT,2009-11-04 11:23,4,28.24,28.24,28.22,28.22,196470 +MSFT,2009-11-04 11:24,4,28.23,28.25,28.22,28.23,148765 +MSFT,2009-11-04 11:25,4,28.22,28.26,28.22,28.26,152571 +MSFT,2009-11-04 11:26,4,28.26,28.26,28.2,28.22,209191 +MSFT,2009-11-04 11:27,4,28.22,28.23,28.21,28.21,193420 +MSFT,2009-11-04 11:28,4,28.22,28.22,28.2,28.2,50842 +MSFT,2009-11-04 11:29,4,28.21,28.21,28.19,28.19,45775 +MSFT,2009-11-04 11:30,4,28.19,28.19,28.15,28.18,213164 +MSFT,2009-11-04 11:31,4,28.18,28.18,28.16,28.16,116253 +MSFT,2009-11-04 11:32,4,28.17,28.19,28.16,28.17,138652 +MSFT,2009-11-04 11:33,4,28.17,28.18,28.17,28.18,44133 +MSFT,2009-11-04 11:34,4,28.18,28.18,28.16,28.16,75173 +MSFT,2009-11-04 11:35,4,28.17,28.19,28.16,28.18,152238 +MSFT,2009-11-04 11:36,4,28.18,28.19,28.17,28.17,36315 +MSFT,2009-11-04 11:37,4,28.17,28.21,28.17,28.2,211958 +MSFT,2009-11-04 11:38,4,28.21,28.21,28.19,28.2,63968 +MSFT,2009-11-04 11:39,4,28.2,28.21,28.19,28.2,57213 +MSFT,2009-11-04 11:40,4,28.21,28.21,28.19,28.19,46580 +MSFT,2009-11-04 11:41,4,28.2,28.21,28.17,28.18,137151 +MSFT,2009-11-04 11:42,4,28.18,28.18,28.16,28.17,46289 +MSFT,2009-11-04 11:43,4,28.17,28.18,28.16,28.17,57898 +MSFT,2009-11-04 11:44,4,28.18,28.18,28.17,28.18,55090 +MSFT,2009-11-04 11:45,4,28.18,28.2,28.17,28.2,50382 +MSFT,2009-11-04 11:46,4,28.19,28.2,28.18,28.18,83015 +MSFT,2009-11-04 11:47,4,28.19,28.19,28.18,28.18,36043 +MSFT,2009-11-04 11:48,4,28.19,28.19,28.18,28.18,37263 +MSFT,2009-11-04 11:49,4,28.19,28.19,28.18,28.19,26293 +MSFT,2009-11-04 11:50,4,28.18,28.19,28.18,28.19,18584 +MSFT,2009-11-04 11:51,4,28.19,28.2,28.19,28.2,55374 +MSFT,2009-11-04 11:52,4,28.2,28.21,28.19,28.21,82063 +MSFT,2009-11-04 11:53,4,28.21,28.25,28.2,28.25,165533 +MSFT,2009-11-04 11:54,4,28.25,28.25,28.23,28.23,62087 +MSFT,2009-11-04 11:55,4,28.24,28.24,28.18,28.19,168160 +MSFT,2009-11-04 11:56,4,28.2,28.2,28.19,28.19,23762 +MSFT,2009-11-04 11:57,4,28.19,28.2,28.18,28.18,43525 +MSFT,2009-11-04 11:58,4,28.19,28.19,28.18,28.18,8250 +MSFT,2009-11-04 11:59,4,28.19,28.19,28.16,28.17,117847 +MSFT,2009-11-04 12:00,4,28.17,28.17,28.16,28.17,77074 +MSFT,2009-11-04 12:01,4,28.17,28.17,28.16,28.17,56090 +MSFT,2009-11-04 12:02,4,28.17,28.18,28.16,28.17,50780 +MSFT,2009-11-04 12:03,4,28.18,28.19,28.17,28.19,65879 +MSFT,2009-11-04 12:04,4,28.19,28.19,28.17,28.17,60397 +MSFT,2009-11-04 12:05,4,28.17,28.18,28.16,28.17,28330 +MSFT,2009-11-04 12:06,4,28.17,28.17,28.16,28.17,18765 +MSFT,2009-11-04 12:07,4,28.17,28.17,28.15,28.16,186745 +MSFT,2009-11-04 12:08,4,28.16,28.16,28.15,28.16,12189 +MSFT,2009-11-04 12:09,4,28.16,28.17,28.15,28.17,57944 +MSFT,2009-11-04 12:10,4,28.17,28.17,28.16,28.17,14903 +MSFT,2009-11-04 12:11,4,28.17,28.17,28.12,28.14,227322 +MSFT,2009-11-04 12:12,4,28.14,28.16,28.13,28.15,74952 +MSFT,2009-11-04 12:13,4,28.15,28.17,28.13,28.14,137642 +MSFT,2009-11-04 12:14,4,28.14,28.15,28.13,28.15,33859 +MSFT,2009-11-04 12:15,4,28.15,28.16,28.13,28.14,64465 +MSFT,2009-11-04 12:16,4,28.14,28.16,28.13,28.14,63585 +MSFT,2009-11-04 12:17,4,28.15,28.15,28.13,28.13,25337 +MSFT,2009-11-04 12:18,4,28.14,28.14,28.13,28.13,10353 +MSFT,2009-11-04 12:19,4,28.14,28.15,28.13,28.14,75750 +MSFT,2009-11-04 12:20,4,28.14,28.15,28.13,28.13,100329 +MSFT,2009-11-04 12:21,4,28.15,28.15,28.13,28.15,45807 +MSFT,2009-11-04 12:22,4,28.15,28.15,28.14,28.15,26313 +MSFT,2009-11-04 12:23,4,28.15,28.16,28.14,28.15,200555 +MSFT,2009-11-04 12:24,4,28.15,28.15,28.13,28.14,30164 +MSFT,2009-11-04 12:25,4,28.14,28.14,28.13,28.13,167325 +MSFT,2009-11-04 12:26,4,28.14,28.14,28.13,28.13,28001 +MSFT,2009-11-04 12:27,4,28.13,28.14,28.1,28.11,106885 +MSFT,2009-11-04 12:28,4,28.11,28.13,28.1,28.13,63742 +MSFT,2009-11-04 12:29,4,28.13,28.13,28.12,28.12,19398 +MSFT,2009-11-04 12:30,4,28.13,28.13,28.11,28.12,46322 +MSFT,2009-11-04 12:31,4,28.12,28.12,28.1,28.1,88916 +MSFT,2009-11-04 12:32,4,28.11,28.12,28.1,28.11,9567 +MSFT,2009-11-04 12:33,4,28.11,28.11,28.1,28.11,27966 +MSFT,2009-11-04 12:34,4,28.11,28.11,28.09,28.09,35003 +MSFT,2009-11-04 12:35,4,28.09,28.1,28.09,28.09,8927 +MSFT,2009-11-04 12:36,4,28.1,28.12,28.09,28.11,73748 +MSFT,2009-11-04 12:37,4,28.12,28.14,28.11,28.14,59711 +MSFT,2009-11-04 12:38,4,28.14,28.16,28.13,28.16,38156 +MSFT,2009-11-04 12:39,4,28.16,28.17,28.15,28.16,80489 +MSFT,2009-11-04 12:40,4,28.16,28.16,28.15,28.16,98039 +MSFT,2009-11-04 12:41,4,28.16,28.16,28.14,28.14,44706 +MSFT,2009-11-04 12:42,4,28.15,28.17,28.14,28.17,70205 +MSFT,2009-11-04 12:43,4,28.17,28.18,28.17,28.18,140303 +MSFT,2009-11-04 12:44,4,28.18,28.19,28.17,28.19,45666 +MSFT,2009-11-04 12:45,4,28.19,28.19,28.18,28.19,23346 +MSFT,2009-11-04 12:46,4,28.19,28.2,28.18,28.19,78767 +MSFT,2009-11-04 12:47,4,28.2,28.2,28.17,28.17,130616 +MSFT,2009-11-04 12:48,4,28.18,28.18,28.17,28.18,16572 +MSFT,2009-11-04 12:49,4,28.18,28.18,28.16,28.16,33398 +MSFT,2009-11-04 12:50,4,28.17,28.18,28.15,28.17,88030 +MSFT,2009-11-04 12:51,4,28.17,28.18,28.16,28.18,28340 +MSFT,2009-11-04 12:52,4,28.18,28.19,28.17,28.19,45276 +MSFT,2009-11-04 12:53,4,28.19,28.19,28.18,28.19,16426 +MSFT,2009-11-04 12:54,4,28.19,28.19,28.18,28.18,6552 +MSFT,2009-11-04 12:55,4,28.19,28.21,28.18,28.21,78374 +MSFT,2009-11-04 12:56,4,28.21,28.21,28.2,28.21,15812 +MSFT,2009-11-04 12:57,4,28.21,28.22,28.2,28.22,22620 +MSFT,2009-11-04 12:58,4,28.22,28.22,28.2,28.21,102794 +MSFT,2009-11-04 12:59,4,28.22,28.23,28.21,28.22,62869 +MSFT,2009-11-04 13:00,4,28.22,28.23,28.22,28.23,19945 +MSFT,2009-11-04 13:01,4,28.23,28.26,28.22,28.25,209827 +MSFT,2009-11-04 13:02,4,28.25,28.26,28.24,28.24,69947 +MSFT,2009-11-04 13:03,4,28.25,28.25,28.24,28.25,40601 +MSFT,2009-11-04 13:04,4,28.25,28.26,28.23,28.25,181342 +MSFT,2009-11-04 13:05,4,28.24,28.25,28.21,28.21,246418 +MSFT,2009-11-04 13:06,4,28.2,28.22,28.2,28.21,67404 +MSFT,2009-11-04 13:07,4,28.2,28.21,28.18,28.19,110893 +MSFT,2009-11-04 13:08,4,28.2,28.2,28.19,28.2,17392 +MSFT,2009-11-04 13:09,4,28.2,28.2,28.18,28.18,28041 +MSFT,2009-11-04 13:10,4,28.19,28.19,28.17,28.17,93681 +MSFT,2009-11-04 13:11,4,28.18,28.18,28.17,28.18,36900 +MSFT,2009-11-04 13:12,4,28.18,28.18,28.17,28.18,18730 +MSFT,2009-11-04 13:13,4,28.18,28.2,28.17,28.18,135585 +MSFT,2009-11-04 13:14,4,28.2,28.2,28.18,28.18,66476 +MSFT,2009-11-04 13:15,4,28.18,28.2,28.17,28.17,25152 +MSFT,2009-11-04 13:16,4,28.18,28.18,28.16,28.17,42969 +MSFT,2009-11-04 13:17,4,28.17,28.17,28.16,28.17,16722 +MSFT,2009-11-04 13:18,4,28.17,28.17,28.16,28.17,22792 +MSFT,2009-11-04 13:19,4,28.17,28.19,28.17,28.18,66168 +MSFT,2009-11-04 13:20,4,28.19,28.19,28.18,28.19,15778 +MSFT,2009-11-04 13:21,4,28.19,28.19,28.18,28.18,20062 +MSFT,2009-11-04 13:22,4,28.19,28.19,28.17,28.18,83020 +MSFT,2009-11-04 13:23,4,28.18,28.2,28.17,28.19,65524 +MSFT,2009-11-04 13:24,4,28.2,28.2,28.19,28.19,11573 +MSFT,2009-11-04 13:25,4,28.2,28.2,28.18,28.18,61505 +MSFT,2009-11-04 13:26,4,28.18,28.2,28.16,28.18,125551 +MSFT,2009-11-04 13:27,4,28.18,28.18,28.17,28.18,21243 +MSFT,2009-11-04 13:28,4,28.18,28.2,28.17,28.2,46781 +MSFT,2009-11-04 13:29,4,28.2,28.2,28.18,28.2,23798 +MSFT,2009-11-04 13:30,4,28.19,28.2,28.17,28.17,48857 +MSFT,2009-11-04 13:31,4,28.18,28.2,28.17,28.19,57032 +MSFT,2009-11-04 13:32,4,28.18,28.2,28.18,28.19,50971 +MSFT,2009-11-04 13:33,4,28.2,28.2,28.18,28.18,36989 +MSFT,2009-11-04 13:34,4,28.19,28.19,28.18,28.19,11539 +MSFT,2009-11-04 13:35,4,28.18,28.19,28.18,28.18,13916 +MSFT,2009-11-04 13:36,4,28.19,28.19,28.17,28.17,54882 +MSFT,2009-11-04 13:37,4,28.17,28.2,28.17,28.2,114246 +MSFT,2009-11-04 13:38,4,28.21,28.21,28.19,28.19,42357 +MSFT,2009-11-04 13:39,4,28.19,28.2,28.19,28.19,22141 +MSFT,2009-11-04 13:40,4,28.19,28.2,28.17,28.18,64819 +MSFT,2009-11-04 13:41,4,28.18,28.19,28.17,28.19,43195 +MSFT,2009-11-04 13:42,4,28.18,28.19,28.17,28.17,25134 +MSFT,2009-11-04 13:43,4,28.18,28.18,28.17,28.18,17587 +MSFT,2009-11-04 13:44,4,28.17,28.18,28.17,28.18,15707 +MSFT,2009-11-04 13:45,4,28.17,28.18,28.17,28.17,30167 +MSFT,2009-11-04 13:46,4,28.17,28.2,28.17,28.19,60817 +MSFT,2009-11-04 13:47,4,28.2,28.2,28.18,28.19,65596 +MSFT,2009-11-04 13:48,4,28.18,28.19,28.17,28.18,32695 +MSFT,2009-11-04 13:49,4,28.17,28.18,28.17,28.18,7799 +MSFT,2009-11-04 13:50,4,28.18,28.18,28.16,28.16,35395 +MSFT,2009-11-04 13:51,4,28.16,28.17,28.15,28.16,32388 +MSFT,2009-11-04 13:52,4,28.15,28.17,28.15,28.15,82678 +MSFT,2009-11-04 13:53,4,28.15,28.16,28.14,28.14,54695 +MSFT,2009-11-04 13:54,4,28.14,28.15,28.14,28.14,13095 +MSFT,2009-11-04 13:55,4,28.14,28.16,28.14,28.16,72213 +MSFT,2009-11-04 13:56,4,28.15,28.17,28.15,28.16,116925 +MSFT,2009-11-04 13:57,4,28.15,28.16,28.14,28.15,93576 +MSFT,2009-11-04 13:58,4,28.16,28.16,28.15,28.16,21366 +MSFT,2009-11-04 13:59,4,28.16,28.16,28.14,28.15,42160 +MSFT,2009-11-04 14:00,4,28.14,28.16,28.14,28.14,71035 +MSFT,2009-11-04 14:01,4,28.14,28.15,28.14,28.14,47694 +MSFT,2009-11-04 14:02,4,28.15,28.17,28.14,28.16,167178 +MSFT,2009-11-04 14:03,4,28.17,28.18,28.16,28.18,92103 +MSFT,2009-11-04 14:04,4,28.18,28.19,28.17,28.18,18380 +MSFT,2009-11-04 14:05,4,28.19,28.19,28.17,28.18,55776 +MSFT,2009-11-04 14:06,4,28.18,28.18,28.17,28.18,25599 +MSFT,2009-11-04 14:07,4,28.18,28.18,28.17,28.18,17547 +MSFT,2009-11-04 14:08,4,28.18,28.2,28.17,28.2,55018 +MSFT,2009-11-04 14:09,4,28.2,28.2,28.19,28.2,28106 +MSFT,2009-11-04 14:10,4,28.2,28.23,28.2,28.23,130313 +MSFT,2009-11-04 14:11,4,28.22,28.23,28.21,28.22,51594 +MSFT,2009-11-04 14:12,4,28.22,28.24,28.21,28.24,154327 +MSFT,2009-11-04 14:13,4,28.24,28.25,28.23,28.25,58943 +MSFT,2009-11-04 14:14,4,28.25,28.25,28.23,28.24,56248 +MSFT,2009-11-04 14:15,4,28.23,28.28,28.23,28.28,115133 +MSFT,2009-11-04 14:16,4,28.28,28.29,28.25,28.28,130460 +MSFT,2009-11-04 14:17,4,28.27,28.28,28.25,28.26,106790 +MSFT,2009-11-04 14:18,4,28.26,28.3,28.25,28.3,142342 +MSFT,2009-11-04 14:19,4,28.3,28.36,28.16,28.17,381145 +MSFT,2009-11-04 14:20,4,28.17,28.25,28.17,28.23,193162 +MSFT,2009-11-04 14:21,4,28.23,28.26,28.18,28.25,197051 +MSFT,2009-11-04 14:22,4,28.26,28.31,28.25,28.3,191452 +MSFT,2009-11-04 14:23,4,28.3,28.32,28.28,28.3,244700 +MSFT,2009-11-04 14:24,4,28.29,28.31,28.26,28.26,142234 +MSFT,2009-11-04 14:25,4,28.27,28.27,28.23,28.23,228352 +MSFT,2009-11-04 14:26,4,28.23,28.24,28.2,28.22,185311 +MSFT,2009-11-04 14:27,4,28.22,28.25,28.18,28.21,210290 +MSFT,2009-11-04 14:28,4,28.22,28.22,28.11,28.13,235329 +MSFT,2009-11-04 14:29,4,28.13,28.16,28.1,28.15,231818 +MSFT,2009-11-04 14:30,4,28.15,28.15,28.12,28.13,239655 +MSFT,2009-11-04 14:31,4,28.13,28.2,28.13,28.19,288266 +MSFT,2009-11-04 14:32,4,28.2,28.21,28.17,28.19,125178 +MSFT,2009-11-04 14:33,4,28.19,28.23,28.18,28.23,250638 +MSFT,2009-11-04 14:34,4,28.23,28.31,28.22,28.27,381115 +MSFT,2009-11-04 14:35,4,28.28,28.3,28.26,28.27,199011 +MSFT,2009-11-04 14:36,4,28.27,28.3,28.26,28.28,85023 +MSFT,2009-11-04 14:37,4,28.28,28.3,28.25,28.25,194683 +MSFT,2009-11-04 14:38,4,28.25,28.27,28.24,28.25,221749 +MSFT,2009-11-04 14:39,4,28.25,28.28,28.24,28.27,231765 +MSFT,2009-11-04 14:40,4,28.28,28.29,28.26,28.26,275571 +MSFT,2009-11-04 14:41,4,28.26,28.33,28.25,28.31,459295 +MSFT,2009-11-04 14:42,4,28.31,28.36,28.29,28.35,275916 +MSFT,2009-11-04 14:43,4,28.35,28.38,28.31,28.33,604689 +MSFT,2009-11-04 14:44,4,28.34,28.35,28.26,28.28,355539 +MSFT,2009-11-04 14:45,4,28.28,28.28,28.25,28.26,185745 +MSFT,2009-11-04 14:46,4,28.26,28.26,28.25,28.26,114949 +MSFT,2009-11-04 14:47,4,28.26,28.27,28.24,28.25,76769 +MSFT,2009-11-04 14:48,4,28.25,28.27,28.24,28.24,164661 +MSFT,2009-11-04 14:49,4,28.25,28.28,28.24,28.27,59227 +MSFT,2009-11-04 14:50,4,28.27,28.3,28.26,28.28,71103 +MSFT,2009-11-04 14:51,4,28.29,28.3,28.28,28.29,65980 +MSFT,2009-11-04 14:52,4,28.29,28.3,28.27,28.29,206258 +MSFT,2009-11-04 14:53,4,28.29,28.3,28.28,28.3,49705 +MSFT,2009-11-04 14:54,4,28.3,28.3,28.28,28.29,64019 +MSFT,2009-11-04 14:55,4,28.29,28.3,28.28,28.3,58678 +MSFT,2009-11-04 14:56,4,28.3,28.32,28.28,28.29,124583 +MSFT,2009-11-04 14:57,4,28.29,28.3,28.28,28.3,87364 +MSFT,2009-11-04 14:58,4,28.3,28.33,28.29,28.33,168286 +MSFT,2009-11-04 14:59,4,28.33,28.39,28.32,28.38,344643 +MSFT,2009-11-04 15:00,4,28.38,28.38,28.35,28.36,203158 +MSFT,2009-11-04 15:01,4,28.37,28.38,28.34,28.35,347387 +MSFT,2009-11-04 15:02,4,28.35,28.37,28.31,28.33,424732 +MSFT,2009-11-04 15:03,4,28.33,28.34,28.26,28.26,466338 +MSFT,2009-11-04 15:04,4,28.27,28.27,28.23,28.24,246358 +MSFT,2009-11-04 15:05,4,28.25,28.29,28.24,28.29,149222 +MSFT,2009-11-04 15:06,4,28.29,28.3,28.26,28.28,185302 +MSFT,2009-11-04 15:07,4,28.28,28.3,28.27,28.3,32906 +MSFT,2009-11-04 15:08,4,28.3,28.32,28.28,28.32,213909 +MSFT,2009-11-04 15:09,4,28.32,28.34,28.29,28.33,267693 +MSFT,2009-11-04 15:10,4,28.33,28.34,28.3,28.33,165732 +MSFT,2009-11-04 15:11,4,28.34,28.34,28.25,28.25,221881 +MSFT,2009-11-04 15:12,4,28.25,28.27,28.23,28.25,93343 +MSFT,2009-11-04 15:13,4,28.25,28.3,28.25,28.28,139723 +MSFT,2009-11-04 15:14,4,28.29,28.3,28.27,28.28,71789 +MSFT,2009-11-04 15:15,4,28.28,28.31,28.27,28.3,60997 +MSFT,2009-11-04 15:16,4,28.31,28.31,28.26,28.29,155042 +MSFT,2009-11-04 15:17,4,28.29,28.29,28.26,28.28,83914 +MSFT,2009-11-04 15:18,4,28.29,28.32,28.27,28.3,155984 +MSFT,2009-11-04 15:19,4,28.3,28.32,28.29,28.32,159074 +MSFT,2009-11-04 15:20,4,28.32,28.32,28.29,28.32,92736 +MSFT,2009-11-04 15:21,4,28.32,28.32,28.28,28.29,106767 +MSFT,2009-11-04 15:22,4,28.3,28.31,28.29,28.29,52694 +MSFT,2009-11-04 15:23,4,28.3,28.3,28.28,28.28,50391 +MSFT,2009-11-04 15:24,4,28.29,28.3,28.27,28.29,108837 +MSFT,2009-11-04 15:25,4,28.3,28.32,28.28,28.29,95723 +MSFT,2009-11-04 15:26,4,28.3,28.31,28.27,28.27,94878 +MSFT,2009-11-04 15:27,4,28.28,28.32,28.27,28.32,187887 +MSFT,2009-11-04 15:28,4,28.32,28.32,28.29,28.3,210349 +MSFT,2009-11-04 15:29,4,28.3,28.31,28.27,28.29,233936 +MSFT,2009-11-04 15:30,4,28.3,28.32,28.28,28.28,195576 +MSFT,2009-11-04 15:31,4,28.29,28.29,28.23,28.25,252753 +MSFT,2009-11-04 15:32,4,28.26,28.26,28.22,28.24,200168 +MSFT,2009-11-04 15:33,4,28.25,28.25,28.19,28.21,288178 +MSFT,2009-11-04 15:34,4,28.22,28.22,28.17,28.21,209830 +MSFT,2009-11-04 15:35,4,28.21,28.23,28.2,28.23,122895 +MSFT,2009-11-04 15:36,4,28.23,28.23,28.16,28.17,224438 +MSFT,2009-11-04 15:37,4,28.18,28.18,28.16,28.16,99792 +MSFT,2009-11-04 15:38,4,28.17,28.2,28.16,28.17,335342 +MSFT,2009-11-04 15:39,4,28.16,28.17,28.12,28.17,445770 +MSFT,2009-11-04 15:40,4,28.17,28.2,28.16,28.17,180135 +MSFT,2009-11-04 15:41,4,28.17,28.17,28.13,28.13,268364 +MSFT,2009-11-04 15:42,4,28.14,28.14,28.09,28.13,430467 +MSFT,2009-11-04 15:43,4,28.13,28.13,28.05,28.08,522292 +MSFT,2009-11-04 15:44,4,28.07,28.13,28.07,28.1,416189 +MSFT,2009-11-04 15:45,4,28.1,28.11,28.1,28.1,438827 +MSFT,2009-11-04 15:46,4,28.11,28.13,28.1,28.11,262277 +MSFT,2009-11-04 15:47,4,28.12,28.14,28.09,28.12,640400 +MSFT,2009-11-04 15:48,4,28.12,28.15,28.1,28.15,536421 +MSFT,2009-11-04 15:49,4,28.15,28.15,28.11,28.11,229991 +MSFT,2009-11-04 15:50,4,28.11,28.13,28.05,28.07,783083 +MSFT,2009-11-04 15:51,4,28.08,28.11,28.04,28.09,817022 +MSFT,2009-11-04 15:52,4,28.09,28.13,28.07,28.13,1231434 +MSFT,2009-11-04 15:53,4,28.12,28.13,28.08,28.11,1024878 +MSFT,2009-11-04 15:54,4,28.11,28.12,28.1,28.12,275769 +MSFT,2009-11-04 15:55,4,28.12,28.12,28.08,28.08,343365 +MSFT,2009-11-04 15:56,4,28.09,28.09,28.06,28.09,277242 +MSFT,2009-11-04 15:57,4,28.09,28.09,28.06,28.06,334782 +MSFT,2009-11-04 15:58,4,28.07,28.07,28.05,28.06,413505 +MSFT,2009-11-04 15:59,4,28.05,28.09,28.05,28.06,658568 +MSFT,2009-11-04 16:00,4,28.07,28.08,28.05,28.06,1132513 +MSFT,2009-11-05 09:30,5,28.52,28.6,28.5,28.59,991906 +MSFT,2009-11-05 09:31,5,28.59,28.6,28.49,28.49,169000 +MSFT,2009-11-05 09:32,5,28.5,28.54,28.45,28.54,216233 +MSFT,2009-11-05 09:33,5,28.54,28.55,28.48,28.49,145111 +MSFT,2009-11-05 09:34,5,28.49,28.49,28.44,28.48,117712 +MSFT,2009-11-05 09:35,5,28.47,28.48,28.45,28.47,149274 +MSFT,2009-11-05 09:36,5,28.47,28.49,28.39,28.4,198261 +MSFT,2009-11-05 09:37,5,28.39,28.42,28.39,28.4,135992 +MSFT,2009-11-05 09:38,5,28.41,28.41,28.37,28.37,275396 +MSFT,2009-11-05 09:39,5,28.37,28.45,28.37,28.44,124100 +MSFT,2009-11-05 09:40,5,28.44,28.45,28.39,28.4,149949 +MSFT,2009-11-05 09:41,5,28.4,28.43,28.36,28.38,177898 +MSFT,2009-11-05 09:42,5,28.38,28.38,28.28,28.33,573692 +MSFT,2009-11-05 09:43,5,28.34,28.39,28.33,28.38,192959 +MSFT,2009-11-05 09:44,5,28.38,28.4,28.33,28.34,237863 +MSFT,2009-11-05 09:45,5,28.34,28.38,28.34,28.37,209256 +MSFT,2009-11-05 09:46,5,28.38,28.41,28.37,28.39,129356 +MSFT,2009-11-05 09:47,5,28.4,28.43,28.35,28.43,351716 +MSFT,2009-11-05 09:48,5,28.42,28.43,28.41,28.42,201064 +MSFT,2009-11-05 09:49,5,28.42,28.42,28.39,28.41,190986 +MSFT,2009-11-05 09:50,5,28.4,28.44,28.39,28.43,209099 +MSFT,2009-11-05 09:51,5,28.43,28.43,28.4,28.41,100707 +MSFT,2009-11-05 09:52,5,28.4,28.41,28.37,28.41,131443 +MSFT,2009-11-05 09:53,5,28.41,28.43,28.38,28.43,104989 +MSFT,2009-11-05 09:54,5,28.43,28.45,28.41,28.44,114905 +MSFT,2009-11-05 09:55,5,28.44,28.48,28.44,28.47,128816 +MSFT,2009-11-05 09:56,5,28.48,28.49,28.46,28.49,67110 +MSFT,2009-11-05 09:57,5,28.49,28.52,28.49,28.51,191586 +MSFT,2009-11-05 09:58,5,28.51,28.51,28.47,28.49,100922 +MSFT,2009-11-05 09:59,5,28.47,28.51,28.47,28.51,173970 +MSFT,2009-11-05 10:00,5,28.5,28.55,28.49,28.54,225196 +MSFT,2009-11-05 10:01,5,28.54,28.54,28.53,28.53,58005 +MSFT,2009-11-05 10:02,5,28.54,28.54,28.49,28.52,129267 +MSFT,2009-11-05 10:03,5,28.52,28.53,28.49,28.5,165363 +MSFT,2009-11-05 10:04,5,28.49,28.51,28.49,28.51,99874 +MSFT,2009-11-05 10:05,5,28.51,28.52,28.46,28.5,297420 +MSFT,2009-11-05 10:06,5,28.49,28.52,28.49,28.52,79053 +MSFT,2009-11-05 10:07,5,28.52,28.54,28.51,28.52,185389 +MSFT,2009-11-05 10:08,5,28.53,28.54,28.52,28.52,71765 +MSFT,2009-11-05 10:09,5,28.53,28.55,28.52,28.55,295656 +MSFT,2009-11-05 10:10,5,28.55,28.55,28.53,28.54,175438 +MSFT,2009-11-05 10:11,5,28.53,28.55,28.52,28.54,97738 +MSFT,2009-11-05 10:12,5,28.54,28.55,28.53,28.54,57189 +MSFT,2009-11-05 10:13,5,28.54,28.55,28.52,28.54,80186 +MSFT,2009-11-05 10:14,5,28.54,28.55,28.53,28.54,90792 +MSFT,2009-11-05 10:15,5,28.53,28.58,28.53,28.56,309376 +MSFT,2009-11-05 10:16,5,28.56,28.59,28.56,28.59,123042 +MSFT,2009-11-05 10:17,5,28.59,28.6,28.58,28.59,303041 +MSFT,2009-11-05 10:18,5,28.6,28.62,28.59,28.61,231052 +MSFT,2009-11-05 10:19,5,28.6,28.61,28.58,28.61,272811 +MSFT,2009-11-05 10:20,5,28.61,28.64,28.6,28.63,135453 +MSFT,2009-11-05 10:21,5,28.64,28.64,28.6,28.64,162554 +MSFT,2009-11-05 10:22,5,28.64,28.66,28.62,28.64,399368 +MSFT,2009-11-05 10:23,5,28.64,28.64,28.61,28.62,247692 +MSFT,2009-11-05 10:24,5,28.61,28.62,28.61,28.62,27890 +MSFT,2009-11-05 10:25,5,28.61,28.62,28.6,28.6,154239 +MSFT,2009-11-05 10:26,5,28.6,28.62,28.6,28.61,124172 +MSFT,2009-11-05 10:27,5,28.62,28.64,28.61,28.62,151629 +MSFT,2009-11-05 10:28,5,28.62,28.63,28.61,28.62,89304 +MSFT,2009-11-05 10:29,5,28.62,28.63,28.61,28.62,89081 +MSFT,2009-11-05 10:30,5,28.63,28.66,28.62,28.64,92745 +MSFT,2009-11-05 10:31,5,28.65,28.67,28.64,28.67,218304 +MSFT,2009-11-05 10:32,5,28.67,28.68,28.64,28.65,159564 +MSFT,2009-11-05 10:33,5,28.66,28.67,28.62,28.62,189832 +MSFT,2009-11-05 10:34,5,28.63,28.63,28.61,28.62,96440 +MSFT,2009-11-05 10:35,5,28.63,28.64,28.62,28.64,43191 +MSFT,2009-11-05 10:36,5,28.64,28.71,28.64,28.7,307162 +MSFT,2009-11-05 10:37,5,28.71,28.72,28.69,28.71,181379 +MSFT,2009-11-05 10:38,5,28.71,28.71,28.68,28.7,222787 +MSFT,2009-11-05 10:39,5,28.71,28.71,28.67,28.7,301467 +MSFT,2009-11-05 10:40,5,28.71,28.71,28.7,28.7,173492 +MSFT,2009-11-05 10:41,5,28.71,28.72,28.7,28.71,297682 +MSFT,2009-11-05 10:42,5,28.71,28.73,28.7,28.73,334730 +MSFT,2009-11-05 10:43,5,28.72,28.74,28.68,28.68,298097 +MSFT,2009-11-05 10:44,5,28.68,28.69,28.65,28.66,180343 +MSFT,2009-11-05 10:45,5,28.66,28.67,28.65,28.67,75400 +MSFT,2009-11-05 10:46,5,28.67,28.69,28.66,28.68,79953 +MSFT,2009-11-05 10:47,5,28.69,28.74,28.68,28.72,170670 +MSFT,2009-11-05 10:48,5,28.72,28.73,28.72,28.73,82079 +MSFT,2009-11-05 10:49,5,28.72,28.73,28.71,28.72,96903 +MSFT,2009-11-05 10:50,5,28.72,28.73,28.68,28.69,161011 +MSFT,2009-11-05 10:51,5,28.69,28.71,28.68,28.7,46615 +MSFT,2009-11-05 10:52,5,28.7,28.71,28.68,28.7,104389 +MSFT,2009-11-05 10:53,5,28.71,28.72,28.69,28.71,111137 +MSFT,2009-11-05 10:54,5,28.71,28.71,28.68,28.7,234955 +MSFT,2009-11-05 10:55,5,28.69,28.71,28.68,28.69,184979 +MSFT,2009-11-05 10:56,5,28.68,28.69,28.66,28.67,133689 +MSFT,2009-11-05 10:57,5,28.68,28.68,28.67,28.68,36953 +MSFT,2009-11-05 10:58,5,28.68,28.69,28.67,28.68,58307 +MSFT,2009-11-05 10:59,5,28.69,28.69,28.65,28.68,222957 +MSFT,2009-11-05 11:00,5,28.69,28.7,28.68,28.7,110584 +MSFT,2009-11-05 11:01,5,28.69,28.7,28.68,28.68,131099 +MSFT,2009-11-05 11:02,5,28.69,28.7,28.67,28.7,122299 +MSFT,2009-11-05 11:03,5,28.69,28.7,28.68,28.7,45668 +MSFT,2009-11-05 11:04,5,28.7,28.71,28.68,28.69,69138 +MSFT,2009-11-05 11:05,5,28.69,28.69,28.68,28.69,11988 +MSFT,2009-11-05 11:06,5,28.68,28.7,28.68,28.69,32744 +MSFT,2009-11-05 11:07,5,28.69,28.7,28.68,28.69,85737 +MSFT,2009-11-05 11:08,5,28.68,28.7,28.68,28.7,123380 +MSFT,2009-11-05 11:09,5,28.69,28.71,28.69,28.71,87550 +MSFT,2009-11-05 11:10,5,28.71,28.71,28.67,28.67,214231 +MSFT,2009-11-05 11:11,5,28.67,28.67,28.63,28.65,135564 +MSFT,2009-11-05 11:12,5,28.66,28.68,28.65,28.66,206894 +MSFT,2009-11-05 11:13,5,28.67,28.68,28.66,28.66,111732 +MSFT,2009-11-05 11:14,5,28.67,28.7,28.66,28.7,63011 +MSFT,2009-11-05 11:15,5,28.69,28.7,28.67,28.68,74586 +MSFT,2009-11-05 11:16,5,28.68,28.68,28.67,28.68,44201 +MSFT,2009-11-05 11:17,5,28.68,28.68,28.66,28.67,93092 +MSFT,2009-11-05 11:18,5,28.67,28.68,28.66,28.67,91841 +MSFT,2009-11-05 11:19,5,28.67,28.68,28.66,28.67,87372 +MSFT,2009-11-05 11:20,5,28.68,28.68,28.66,28.68,42084 +MSFT,2009-11-05 11:21,5,28.67,28.69,28.67,28.69,120355 +MSFT,2009-11-05 11:22,5,28.69,28.7,28.66,28.66,120181 +MSFT,2009-11-05 11:23,5,28.67,28.68,28.67,28.67,37668 +MSFT,2009-11-05 11:24,5,28.68,28.69,28.67,28.69,32905 +MSFT,2009-11-05 11:25,5,28.69,28.69,28.64,28.64,196038 +MSFT,2009-11-05 11:26,5,28.64,28.65,28.62,28.62,69316 +MSFT,2009-11-05 11:27,5,28.63,28.66,28.62,28.65,155365 +MSFT,2009-11-05 11:28,5,28.64,28.67,28.64,28.67,52337 +MSFT,2009-11-05 11:29,5,28.67,28.68,28.66,28.68,73674 +MSFT,2009-11-05 11:30,5,28.67,28.68,28.66,28.68,68689 +MSFT,2009-11-05 11:31,5,28.67,28.68,28.66,28.67,41102 +MSFT,2009-11-05 11:32,5,28.67,28.68,28.66,28.68,74884 +MSFT,2009-11-05 11:33,5,28.68,28.69,28.67,28.69,54720 +MSFT,2009-11-05 11:34,5,28.69,28.69,28.68,28.68,14817 +MSFT,2009-11-05 11:35,5,28.68,28.7,28.67,28.7,107705 +MSFT,2009-11-05 11:36,5,28.7,28.7,28.69,28.7,82646 +MSFT,2009-11-05 11:37,5,28.7,28.7,28.69,28.69,39531 +MSFT,2009-11-05 11:38,5,28.69,28.71,28.69,28.71,67650 +MSFT,2009-11-05 11:39,5,28.7,28.71,28.7,28.7,8228 +MSFT,2009-11-05 11:40,5,28.71,28.71,28.7,28.7,68227 +MSFT,2009-11-05 11:41,5,28.7,28.71,28.7,28.71,21299 +MSFT,2009-11-05 11:42,5,28.71,28.72,28.68,28.68,226274 +MSFT,2009-11-05 11:43,5,28.68,28.69,28.65,28.69,126487 +MSFT,2009-11-05 11:44,5,28.69,28.7,28.67,28.67,123063 +MSFT,2009-11-05 11:45,5,28.68,28.69,28.65,28.65,126190 +MSFT,2009-11-05 11:46,5,28.65,28.68,28.65,28.67,88391 +MSFT,2009-11-05 11:47,5,28.66,28.67,28.65,28.66,25700 +MSFT,2009-11-05 11:48,5,28.66,28.66,28.64,28.65,237924 +MSFT,2009-11-05 11:49,5,28.64,28.66,28.64,28.66,117795 +MSFT,2009-11-05 11:50,5,28.66,28.68,28.65,28.67,72891 +MSFT,2009-11-05 11:51,5,28.66,28.68,28.66,28.67,31832 +MSFT,2009-11-05 11:52,5,28.68,28.68,28.64,28.64,138467 +MSFT,2009-11-05 11:53,5,28.65,28.65,28.6,28.61,131937 +MSFT,2009-11-05 11:54,5,28.61,28.64,28.61,28.63,53768 +MSFT,2009-11-05 11:55,5,28.64,28.64,28.63,28.64,20902 +MSFT,2009-11-05 11:56,5,28.64,28.64,28.61,28.62,75908 +MSFT,2009-11-05 11:57,5,28.62,28.64,28.62,28.63,23736 +MSFT,2009-11-05 11:58,5,28.64,28.66,28.63,28.65,56940 +MSFT,2009-11-05 11:59,5,28.65,28.66,28.63,28.64,55808 +MSFT,2009-11-05 12:00,5,28.63,28.64,28.63,28.64,41415 +MSFT,2009-11-05 12:01,5,28.63,28.66,28.62,28.65,84011 +MSFT,2009-11-05 12:02,5,28.66,28.68,28.66,28.66,50636 +MSFT,2009-11-05 12:03,5,28.66,28.67,28.65,28.67,23920 +MSFT,2009-11-05 12:04,5,28.66,28.67,28.63,28.66,71869 +MSFT,2009-11-05 12:05,5,28.66,28.67,28.65,28.67,27087 +MSFT,2009-11-05 12:06,5,28.66,28.67,28.64,28.67,134734 +MSFT,2009-11-05 12:07,5,28.67,28.69,28.66,28.69,71445 +MSFT,2009-11-05 12:08,5,28.69,28.69,28.67,28.67,46743 +MSFT,2009-11-05 12:09,5,28.67,28.68,28.66,28.68,44975 +MSFT,2009-11-05 12:10,5,28.68,28.68,28.66,28.67,123866 +MSFT,2009-11-05 12:11,5,28.66,28.68,28.66,28.67,88312 +MSFT,2009-11-05 12:12,5,28.68,28.68,28.64,28.65,95459 +MSFT,2009-11-05 12:13,5,28.64,28.67,28.64,28.66,23393 +MSFT,2009-11-05 12:14,5,28.67,28.67,28.65,28.67,41527 +MSFT,2009-11-05 12:15,5,28.67,28.67,28.65,28.65,114630 +MSFT,2009-11-05 12:16,5,28.65,28.66,28.65,28.66,21933 +MSFT,2009-11-05 12:17,5,28.66,28.69,28.65,28.69,76964 +MSFT,2009-11-05 12:18,5,28.68,28.69,28.67,28.68,44037 +MSFT,2009-11-05 12:19,5,28.68,28.71,28.68,28.69,126530 +MSFT,2009-11-05 12:20,5,28.69,28.71,28.68,28.7,294709 +MSFT,2009-11-05 12:21,5,28.69,28.7,28.67,28.68,50270 +MSFT,2009-11-05 12:22,5,28.67,28.68,28.67,28.67,48307 +MSFT,2009-11-05 12:23,5,28.67,28.68,28.66,28.68,87160 +MSFT,2009-11-05 12:24,5,28.68,28.68,28.67,28.67,9301 +MSFT,2009-11-05 12:25,5,28.67,28.68,28.67,28.67,275858 +MSFT,2009-11-05 12:26,5,28.67,28.68,28.65,28.66,142401 +MSFT,2009-11-05 12:27,5,28.66,28.68,28.65,28.67,76615 +MSFT,2009-11-05 12:28,5,28.68,28.68,28.67,28.67,5307 +MSFT,2009-11-05 12:29,5,28.68,28.68,28.66,28.66,37567 +MSFT,2009-11-05 12:30,5,28.67,28.67,28.65,28.65,95055 +MSFT,2009-11-05 12:31,5,28.65,28.66,28.65,28.65,137196 +MSFT,2009-11-05 12:32,5,28.65,28.7,28.65,28.69,191381 +MSFT,2009-11-05 12:33,5,28.66,28.71,28.66,28.7,167111 +MSFT,2009-11-05 12:34,5,28.7,28.72,28.69,28.72,144536 +MSFT,2009-11-05 12:35,5,28.72,28.72,28.71,28.71,55128 +MSFT,2009-11-05 12:36,5,28.71,28.72,28.71,28.71,37408 +MSFT,2009-11-05 12:37,5,28.71,28.72,28.68,28.69,138213 +MSFT,2009-11-05 12:38,5,28.69,28.7,28.68,28.7,29196 +MSFT,2009-11-05 12:39,5,28.7,28.7,28.69,28.7,40593 +MSFT,2009-11-05 12:40,5,28.69,28.7,28.67,28.68,66672 +MSFT,2009-11-05 12:41,5,28.68,28.69,28.67,28.68,49314 +MSFT,2009-11-05 12:42,5,28.67,28.69,28.67,28.68,99266 +MSFT,2009-11-05 12:43,5,28.68,28.68,28.67,28.68,22511 +MSFT,2009-11-05 12:44,5,28.68,28.69,28.67,28.69,32795 +MSFT,2009-11-05 12:45,5,28.69,28.7,28.68,28.69,61231 +MSFT,2009-11-05 12:46,5,28.69,28.7,28.69,28.7,32175 +MSFT,2009-11-05 12:47,5,28.7,28.7,28.69,28.69,58949 +MSFT,2009-11-05 12:48,5,28.69,28.7,28.69,28.7,85834 +MSFT,2009-11-05 12:49,5,28.7,28.7,28.67,28.68,217737 +MSFT,2009-11-05 12:50,5,28.68,28.7,28.67,28.68,163890 +MSFT,2009-11-05 12:51,5,28.67,28.68,28.64,28.66,282420 +MSFT,2009-11-05 12:52,5,28.66,28.66,28.63,28.64,344058 +MSFT,2009-11-05 12:53,5,28.65,28.65,28.59,28.59,297258 +MSFT,2009-11-05 12:54,5,28.59,28.62,28.59,28.62,197795 +MSFT,2009-11-05 12:55,5,28.61,28.62,28.59,28.61,121267 +MSFT,2009-11-05 12:56,5,28.6,28.61,28.58,28.6,149142 +MSFT,2009-11-05 12:57,5,28.6,28.62,28.58,28.61,62675 +MSFT,2009-11-05 12:58,5,28.61,28.61,28.6,28.61,45316 +MSFT,2009-11-05 12:59,5,28.61,28.64,28.61,28.63,57943 +MSFT,2009-11-05 13:00,5,28.63,28.65,28.63,28.65,45475 +MSFT,2009-11-05 13:01,5,28.65,28.65,28.63,28.63,121831 +MSFT,2009-11-05 13:02,5,28.63,28.64,28.62,28.64,61307 +MSFT,2009-11-05 13:03,5,28.64,28.64,28.59,28.59,269933 +MSFT,2009-11-05 13:04,5,28.6,28.6,28.59,28.6,35356 +MSFT,2009-11-05 13:05,5,28.59,28.6,28.59,28.6,34485 +MSFT,2009-11-05 13:06,5,28.59,28.6,28.59,28.6,35447 +MSFT,2009-11-05 13:07,5,28.59,28.6,28.59,28.59,70433 +MSFT,2009-11-05 13:08,5,28.6,28.6,28.59,28.6,19598 +MSFT,2009-11-05 13:09,5,28.59,28.6,28.58,28.58,216329 +MSFT,2009-11-05 13:10,5,28.58,28.59,28.55,28.55,106048 +MSFT,2009-11-05 13:11,5,28.55,28.56,28.54,28.54,113894 +MSFT,2009-11-05 13:12,5,28.53,28.56,28.53,28.56,109312 +MSFT,2009-11-05 13:13,5,28.56,28.58,28.56,28.58,30128 +MSFT,2009-11-05 13:14,5,28.58,28.59,28.57,28.59,29753 +MSFT,2009-11-05 13:15,5,28.59,28.59,28.57,28.58,73946 +MSFT,2009-11-05 13:16,5,28.57,28.58,28.56,28.56,25410 +MSFT,2009-11-05 13:17,5,28.56,28.56,28.55,28.56,140443 +MSFT,2009-11-05 13:18,5,28.56,28.56,28.55,28.56,12586 +MSFT,2009-11-05 13:19,5,28.56,28.56,28.55,28.56,14712 +MSFT,2009-11-05 13:20,5,28.56,28.58,28.55,28.56,64205 +MSFT,2009-11-05 13:21,5,28.55,28.56,28.55,28.56,21637 +MSFT,2009-11-05 13:22,5,28.55,28.56,28.55,28.55,28048 +MSFT,2009-11-05 13:23,5,28.56,28.56,28.55,28.55,18971 +MSFT,2009-11-05 13:24,5,28.56,28.56,28.54,28.55,90786 +MSFT,2009-11-05 13:25,5,28.55,28.56,28.55,28.56,7060 +MSFT,2009-11-05 13:26,5,28.56,28.56,28.55,28.55,58924 +MSFT,2009-11-05 13:27,5,28.55,28.56,28.54,28.55,104811 +MSFT,2009-11-05 13:28,5,28.55,28.55,28.52,28.52,44394 +MSFT,2009-11-05 13:29,5,28.52,28.54,28.52,28.54,46376 +MSFT,2009-11-05 13:30,5,28.53,28.54,28.53,28.54,23319 +MSFT,2009-11-05 13:31,5,28.54,28.55,28.53,28.55,22090 +MSFT,2009-11-05 13:32,5,28.55,28.56,28.54,28.55,67182 +MSFT,2009-11-05 13:33,5,28.55,28.56,28.55,28.56,11163 +MSFT,2009-11-05 13:34,5,28.56,28.56,28.55,28.55,11960 +MSFT,2009-11-05 13:35,5,28.55,28.56,28.55,28.56,32742 +MSFT,2009-11-05 13:36,5,28.56,28.56,28.55,28.56,8310 +MSFT,2009-11-05 13:37,5,28.56,28.58,28.55,28.57,84428 +MSFT,2009-11-05 13:38,5,28.58,28.58,28.56,28.57,56349 +MSFT,2009-11-05 13:39,5,28.57,28.57,28.56,28.57,9676 +MSFT,2009-11-05 13:40,5,28.57,28.58,28.56,28.58,47481 +MSFT,2009-11-05 13:41,5,28.58,28.58,28.52,28.58,143969 +MSFT,2009-11-05 13:42,5,28.58,28.6,28.57,28.6,64687 +MSFT,2009-11-05 13:43,5,28.6,28.61,28.59,28.6,90626 +MSFT,2009-11-05 13:44,5,28.59,28.62,28.59,28.6,168518 +MSFT,2009-11-05 13:45,5,28.6,28.63,28.59,28.62,206109 +MSFT,2009-11-05 13:46,5,28.62,28.64,28.61,28.62,74513 +MSFT,2009-11-05 13:47,5,28.61,28.62,28.6,28.61,108923 +MSFT,2009-11-05 13:48,5,28.61,28.62,28.6,28.6,18155 +MSFT,2009-11-05 13:49,5,28.61,28.61,28.59,28.6,61946 +MSFT,2009-11-05 13:50,5,28.6,28.6,28.59,28.6,40545 +MSFT,2009-11-05 13:51,5,28.59,28.6,28.57,28.57,60547 +MSFT,2009-11-05 13:52,5,28.57,28.58,28.55,28.57,121744 +MSFT,2009-11-05 13:53,5,28.56,28.58,28.55,28.55,351657 +MSFT,2009-11-05 13:54,5,28.56,28.58,28.55,28.57,161683 +MSFT,2009-11-05 13:55,5,28.57,28.58,28.56,28.57,92344 +MSFT,2009-11-05 13:56,5,28.57,28.58,28.56,28.57,27906 +MSFT,2009-11-05 13:57,5,28.56,28.59,28.56,28.57,90886 +MSFT,2009-11-05 13:58,5,28.58,28.59,28.57,28.57,116075 +MSFT,2009-11-05 13:59,5,28.57,28.58,28.55,28.56,32030 +MSFT,2009-11-05 14:00,5,28.56,28.56,28.55,28.55,24184 +MSFT,2009-11-05 14:01,5,28.56,28.58,28.56,28.58,45149 +MSFT,2009-11-05 14:02,5,28.58,28.58,28.57,28.57,106684 +MSFT,2009-11-05 14:03,5,28.58,28.59,28.57,28.59,50604 +MSFT,2009-11-05 14:04,5,28.59,28.59,28.58,28.58,7298 +MSFT,2009-11-05 14:05,5,28.59,28.59,28.57,28.57,170545 +MSFT,2009-11-05 14:06,5,28.57,28.58,28.54,28.55,73615 +MSFT,2009-11-05 14:07,5,28.54,28.57,28.53,28.57,117632 +MSFT,2009-11-05 14:08,5,28.57,28.57,28.54,28.55,40789 +MSFT,2009-11-05 14:09,5,28.55,28.55,28.54,28.54,24302 +MSFT,2009-11-05 14:10,5,28.54,28.55,28.53,28.53,27450 +MSFT,2009-11-05 14:11,5,28.53,28.54,28.53,28.53,16452 +MSFT,2009-11-05 14:12,5,28.53,28.55,28.53,28.54,47268 +MSFT,2009-11-05 14:13,5,28.54,28.56,28.54,28.56,35986 +MSFT,2009-11-05 14:14,5,28.56,28.57,28.53,28.56,130290 +MSFT,2009-11-05 14:15,5,28.56,28.56,28.55,28.56,39372 +MSFT,2009-11-05 14:16,5,28.56,28.58,28.56,28.57,42067 +MSFT,2009-11-05 14:17,5,28.58,28.58,28.56,28.57,83064 +MSFT,2009-11-05 14:18,5,28.57,28.57,28.56,28.57,23048 +MSFT,2009-11-05 14:19,5,28.56,28.57,28.55,28.57,64108 +MSFT,2009-11-05 14:20,5,28.57,28.57,28.55,28.57,64499 +MSFT,2009-11-05 14:21,5,28.57,28.58,28.56,28.57,125267 +MSFT,2009-11-05 14:22,5,28.58,28.58,28.57,28.57,30930 +MSFT,2009-11-05 14:23,5,28.58,28.58,28.57,28.58,45012 +MSFT,2009-11-05 14:24,5,28.57,28.58,28.54,28.56,177363 +MSFT,2009-11-05 14:25,5,28.56,28.58,28.55,28.57,65606 +MSFT,2009-11-05 14:26,5,28.58,28.59,28.57,28.59,66343 +MSFT,2009-11-05 14:27,5,28.59,28.6,28.57,28.58,64667 +MSFT,2009-11-05 14:28,5,28.58,28.58,28.55,28.56,36761 +MSFT,2009-11-05 14:29,5,28.55,28.57,28.55,28.57,70706 +MSFT,2009-11-05 14:30,5,28.57,28.58,28.56,28.56,114473 +MSFT,2009-11-05 14:31,5,28.57,28.59,28.56,28.59,90989 +MSFT,2009-11-05 14:32,5,28.59,28.6,28.58,28.59,69481 +MSFT,2009-11-05 14:33,5,28.59,28.59,28.58,28.59,11180 +MSFT,2009-11-05 14:34,5,28.59,28.59,28.58,28.59,120811 +MSFT,2009-11-05 14:35,5,28.58,28.59,28.58,28.59,27826 +MSFT,2009-11-05 14:36,5,28.59,28.59,28.58,28.58,46591 +MSFT,2009-11-05 14:37,5,28.59,28.59,28.57,28.59,277949 +MSFT,2009-11-05 14:38,5,28.59,28.59,28.58,28.59,13183 +MSFT,2009-11-05 14:39,5,28.59,28.59,28.56,28.57,69866 +MSFT,2009-11-05 14:40,5,28.57,28.59,28.56,28.59,116073 +MSFT,2009-11-05 14:41,5,28.59,28.59,28.58,28.59,13914 +MSFT,2009-11-05 14:42,5,28.58,28.59,28.57,28.59,56489 +MSFT,2009-11-05 14:43,5,28.59,28.59,28.57,28.59,56564 +MSFT,2009-11-05 14:44,5,28.58,28.59,28.56,28.58,81119 +MSFT,2009-11-05 14:45,5,28.58,28.59,28.58,28.59,42572 +MSFT,2009-11-05 14:46,5,28.59,28.59,28.58,28.59,9678 +MSFT,2009-11-05 14:47,5,28.59,28.59,28.58,28.59,69381 +MSFT,2009-11-05 14:48,5,28.59,28.6,28.58,28.6,535342 +MSFT,2009-11-05 14:49,5,28.6,28.61,28.58,28.59,114229 +MSFT,2009-11-05 14:50,5,28.58,28.61,28.58,28.61,85535 +MSFT,2009-11-05 14:51,5,28.61,28.62,28.6,28.6,89095 +MSFT,2009-11-05 14:52,5,28.61,28.61,28.6,28.6,28724 +MSFT,2009-11-05 14:53,5,28.61,28.61,28.58,28.59,170385 +MSFT,2009-11-05 14:54,5,28.58,28.6,28.58,28.59,117440 +MSFT,2009-11-05 14:55,5,28.6,28.6,28.59,28.6,78472 +MSFT,2009-11-05 14:56,5,28.6,28.6,28.59,28.6,137467 +MSFT,2009-11-05 14:57,5,28.6,28.6,28.59,28.6,89390 +MSFT,2009-11-05 14:58,5,28.59,28.62,28.59,28.6,328233 +MSFT,2009-11-05 14:59,5,28.6,28.6,28.59,28.6,71609 +MSFT,2009-11-05 15:00,5,28.6,28.6,28.57,28.57,120528 +MSFT,2009-11-05 15:01,5,28.58,28.59,28.57,28.58,59862 +MSFT,2009-11-05 15:02,5,28.58,28.59,28.57,28.58,50863 +MSFT,2009-11-05 15:03,5,28.58,28.59,28.57,28.58,206244 +MSFT,2009-11-05 15:04,5,28.57,28.58,28.54,28.55,175746 +MSFT,2009-11-05 15:05,5,28.55,28.56,28.51,28.52,251267 +MSFT,2009-11-05 15:06,5,28.52,28.53,28.5,28.51,180080 +MSFT,2009-11-05 15:07,5,28.51,28.52,28.5,28.51,65854 +MSFT,2009-11-05 15:08,5,28.51,28.52,28.51,28.52,26775 +MSFT,2009-11-05 15:09,5,28.52,28.52,28.51,28.52,20268 +MSFT,2009-11-05 15:10,5,28.51,28.52,28.51,28.52,30212 +MSFT,2009-11-05 15:11,5,28.51,28.53,28.51,28.53,65506 +MSFT,2009-11-05 15:12,5,28.53,28.55,28.53,28.55,90538 +MSFT,2009-11-05 15:13,5,28.55,28.55,28.54,28.55,18863 +MSFT,2009-11-05 15:14,5,28.55,28.55,28.54,28.55,18742 +MSFT,2009-11-05 15:15,5,28.55,28.55,28.52,28.52,221832 +MSFT,2009-11-05 15:16,5,28.52,28.52,28.49,28.5,192671 +MSFT,2009-11-05 15:17,5,28.49,28.53,28.49,28.52,110886 +MSFT,2009-11-05 15:18,5,28.52,28.55,28.52,28.55,77276 +MSFT,2009-11-05 15:19,5,28.55,28.56,28.54,28.56,49988 +MSFT,2009-11-05 15:20,5,28.56,28.56,28.52,28.52,87791 +MSFT,2009-11-05 15:21,5,28.53,28.53,28.5,28.51,85536 +MSFT,2009-11-05 15:22,5,28.51,28.51,28.49,28.49,74422 +MSFT,2009-11-05 15:23,5,28.5,28.5,28.48,28.48,54357 +MSFT,2009-11-05 15:24,5,28.49,28.51,28.48,28.51,78977 +MSFT,2009-11-05 15:25,5,28.51,28.51,28.49,28.49,51966 +MSFT,2009-11-05 15:26,5,28.49,28.5,28.46,28.46,236026 +MSFT,2009-11-05 15:27,5,28.46,28.47,28.46,28.47,32642 +MSFT,2009-11-05 15:28,5,28.47,28.49,28.46,28.48,107921 +MSFT,2009-11-05 15:29,5,28.49,28.49,28.48,28.49,28562 +MSFT,2009-11-05 15:30,5,28.48,28.5,28.48,28.5,148701 +MSFT,2009-11-05 15:31,5,28.49,28.5,28.45,28.45,118143 +MSFT,2009-11-05 15:32,5,28.45,28.46,28.43,28.45,196281 +MSFT,2009-11-05 15:33,5,28.44,28.46,28.44,28.46,82287 +MSFT,2009-11-05 15:34,5,28.46,28.46,28.45,28.46,38734 +MSFT,2009-11-05 15:35,5,28.46,28.46,28.45,28.45,73422 +MSFT,2009-11-05 15:36,5,28.45,28.46,28.44,28.45,105649 +MSFT,2009-11-05 15:37,5,28.45,28.45,28.44,28.45,33815 +MSFT,2009-11-05 15:38,5,28.44,28.46,28.44,28.45,149035 +MSFT,2009-11-05 15:39,5,28.46,28.47,28.45,28.47,138321 +MSFT,2009-11-05 15:40,5,28.47,28.49,28.46,28.48,157435 +MSFT,2009-11-05 15:41,5,28.48,28.48,28.47,28.48,31566 +MSFT,2009-11-05 15:42,5,28.47,28.48,28.46,28.46,168490 +MSFT,2009-11-05 15:43,5,28.47,28.47,28.45,28.46,139376 +MSFT,2009-11-05 15:44,5,28.45,28.47,28.44,28.44,108038 +MSFT,2009-11-05 15:45,5,28.45,28.45,28.42,28.43,127666 +MSFT,2009-11-05 15:46,5,28.42,28.43,28.41,28.42,116690 +MSFT,2009-11-05 15:47,5,28.42,28.42,28.41,28.42,90312 +MSFT,2009-11-05 15:48,5,28.41,28.42,28.4,28.42,100707 +MSFT,2009-11-05 15:49,5,28.41,28.44,28.41,28.43,151308 +MSFT,2009-11-05 15:50,5,28.43,28.44,28.41,28.42,272674 +MSFT,2009-11-05 15:51,5,28.42,28.44,28.41,28.44,175285 +MSFT,2009-11-05 15:52,5,28.43,28.44,28.43,28.44,173523 +MSFT,2009-11-05 15:53,5,28.44,28.45,28.43,28.45,210964 +MSFT,2009-11-05 15:54,5,28.44,28.45,28.42,28.42,326578 +MSFT,2009-11-05 15:55,5,28.42,28.43,28.41,28.43,382557 +MSFT,2009-11-05 15:56,5,28.43,28.44,28.42,28.44,254502 +MSFT,2009-11-05 15:57,5,28.44,28.46,28.43,28.45,255457 +MSFT,2009-11-05 15:58,5,28.46,28.47,28.45,28.47,359135 +MSFT,2009-11-05 15:59,5,28.47,28.5,28.46,28.47,1032250 +MSFT,2009-11-05 16:00,5,28.48,28.49,28.47,28.47,2527280 +MSFT,2009-11-06 09:30,6,28.38,28.38,28.2,28.29,829038 +MSFT,2009-11-06 09:31,6,28.29,28.36,28.27,28.36,235814 +MSFT,2009-11-06 09:32,6,28.36,28.42,28.35,28.41,217662 +MSFT,2009-11-06 09:33,6,28.42,28.44,28.39,28.43,158887 +MSFT,2009-11-06 09:34,6,28.43,28.44,28.42,28.43,131404 +MSFT,2009-11-06 09:35,6,28.43,28.48,28.42,28.47,209618 +MSFT,2009-11-06 09:36,6,28.47,28.47,28.43,28.45,231899 +MSFT,2009-11-06 09:37,6,28.46,28.47,28.43,28.44,255662 +MSFT,2009-11-06 09:38,6,28.44,28.46,28.43,28.46,158248 +MSFT,2009-11-06 09:39,6,28.46,28.46,28.35,28.36,512901 +MSFT,2009-11-06 09:40,6,28.35,28.36,28.33,28.33,318046 +MSFT,2009-11-06 09:41,6,28.34,28.37,28.3,28.37,472764 +MSFT,2009-11-06 09:42,6,28.36,28.43,28.36,28.39,290088 +MSFT,2009-11-06 09:43,6,28.39,28.41,28.38,28.41,68164 +MSFT,2009-11-06 09:44,6,28.4,28.45,28.4,28.44,129928 +MSFT,2009-11-06 09:45,6,28.46,28.51,28.45,28.51,177756 +MSFT,2009-11-06 09:46,6,28.51,28.51,28.44,28.44,217134 +MSFT,2009-11-06 09:47,6,28.45,28.46,28.43,28.44,124594 +MSFT,2009-11-06 09:48,6,28.44,28.44,28.4,28.4,254750 +MSFT,2009-11-06 09:49,6,28.41,28.45,28.38,28.45,220599 +MSFT,2009-11-06 09:50,6,28.44,28.48,28.44,28.48,156505 +MSFT,2009-11-06 09:51,6,28.48,28.5,28.47,28.48,85427 +MSFT,2009-11-06 09:52,6,28.48,28.52,28.48,28.5,114278 +MSFT,2009-11-06 09:53,6,28.5,28.53,28.48,28.5,136391 +MSFT,2009-11-06 09:54,6,28.51,28.55,28.51,28.55,86131 +MSFT,2009-11-06 09:55,6,28.55,28.56,28.53,28.54,186859 +MSFT,2009-11-06 09:56,6,28.54,28.6,28.54,28.57,197636 +MSFT,2009-11-06 09:57,6,28.57,28.59,28.56,28.58,174567 +MSFT,2009-11-06 09:58,6,28.59,28.59,28.54,28.55,128314 +MSFT,2009-11-06 09:59,6,28.55,28.59,28.55,28.58,90652 +MSFT,2009-11-06 10:00,6,28.58,28.61,28.57,28.61,181259 +MSFT,2009-11-06 10:01,6,28.61,28.63,28.6,28.63,159424 +MSFT,2009-11-06 10:02,6,28.62,28.63,28.6,28.6,64392 +MSFT,2009-11-06 10:03,6,28.61,28.62,28.59,28.59,156364 +MSFT,2009-11-06 10:04,6,28.59,28.61,28.58,28.59,228783 +MSFT,2009-11-06 10:05,6,28.59,28.6,28.58,28.58,124230 +MSFT,2009-11-06 10:06,6,28.59,28.59,28.56,28.56,96948 +MSFT,2009-11-06 10:07,6,28.56,28.57,28.52,28.53,176197 +MSFT,2009-11-06 10:08,6,28.52,28.56,28.51,28.56,64698 +MSFT,2009-11-06 10:09,6,28.55,28.56,28.51,28.52,202700 +MSFT,2009-11-06 10:10,6,28.52,28.55,28.51,28.54,132802 +MSFT,2009-11-06 10:11,6,28.54,28.55,28.52,28.53,71307 +MSFT,2009-11-06 10:12,6,28.52,28.54,28.51,28.51,145685 +MSFT,2009-11-06 10:13,6,28.51,28.52,28.5,28.5,152772 +MSFT,2009-11-06 10:14,6,28.51,28.51,28.49,28.5,133476 +MSFT,2009-11-06 10:15,6,28.5,28.5,28.46,28.47,66545 +MSFT,2009-11-06 10:16,6,28.46,28.48,28.45,28.48,101045 +MSFT,2009-11-06 10:17,6,28.48,28.48,28.46,28.47,32508 +MSFT,2009-11-06 10:18,6,28.46,28.48,28.46,28.48,78777 +MSFT,2009-11-06 10:19,6,28.48,28.49,28.46,28.47,80095 +MSFT,2009-11-06 10:20,6,28.46,28.47,28.42,28.42,211579 +MSFT,2009-11-06 10:21,6,28.44,28.44,28.41,28.43,184201 +MSFT,2009-11-06 10:22,6,28.43,28.43,28.41,28.41,127340 +MSFT,2009-11-06 10:23,6,28.42,28.42,28.38,28.38,133653 +MSFT,2009-11-06 10:24,6,28.39,28.4,28.38,28.4,43292 +MSFT,2009-11-06 10:25,6,28.4,28.4,28.36,28.36,128953 +MSFT,2009-11-06 10:26,6,28.37,28.38,28.34,28.34,198933 +MSFT,2009-11-06 10:27,6,28.34,28.35,28.32,28.33,116767 +MSFT,2009-11-06 10:28,6,28.33,28.34,28.3,28.31,119088 +MSFT,2009-11-06 10:29,6,28.31,28.33,28.31,28.33,163679 +MSFT,2009-11-06 10:30,6,28.33,28.33,28.3,28.3,231551 +MSFT,2009-11-06 10:31,6,28.3,28.31,28.29,28.29,205166 +MSFT,2009-11-06 10:32,6,28.3,28.33,28.29,28.31,91518 +MSFT,2009-11-06 10:33,6,28.32,28.33,28.31,28.32,124969 +MSFT,2009-11-06 10:34,6,28.32,28.34,28.31,28.33,134081 +MSFT,2009-11-06 10:35,6,28.33,28.35,28.32,28.35,101698 +MSFT,2009-11-06 10:36,6,28.34,28.35,28.32,28.34,125412 +MSFT,2009-11-06 10:37,6,28.35,28.36,28.34,28.35,60122 +MSFT,2009-11-06 10:38,6,28.34,28.36,28.34,28.35,95092 +MSFT,2009-11-06 10:39,6,28.35,28.38,28.35,28.37,83245 +MSFT,2009-11-06 10:40,6,28.37,28.39,28.36,28.37,130891 +MSFT,2009-11-06 10:41,6,28.38,28.39,28.35,28.35,153586 +MSFT,2009-11-06 10:42,6,28.35,28.36,28.33,28.34,92770 +MSFT,2009-11-06 10:43,6,28.34,28.35,28.33,28.34,28380 +MSFT,2009-11-06 10:44,6,28.33,28.34,28.29,28.3,165140 +MSFT,2009-11-06 10:45,6,28.3,28.31,28.28,28.3,85037 +MSFT,2009-11-06 10:46,6,28.3,28.33,28.3,28.32,59597 +MSFT,2009-11-06 10:47,6,28.32,28.35,28.32,28.35,69283 +MSFT,2009-11-06 10:48,6,28.35,28.37,28.34,28.37,55484 +MSFT,2009-11-06 10:49,6,28.37,28.37,28.35,28.37,26841 +MSFT,2009-11-06 10:50,6,28.36,28.37,28.34,28.35,138485 +MSFT,2009-11-06 10:51,6,28.35,28.38,28.34,28.38,105518 +MSFT,2009-11-06 10:52,6,28.37,28.39,28.37,28.39,32179 +MSFT,2009-11-06 10:53,6,28.39,28.39,28.36,28.37,90648 +MSFT,2009-11-06 10:54,6,28.38,28.41,28.38,28.4,77398 +MSFT,2009-11-06 10:55,6,28.4,28.41,28.38,28.4,95491 +MSFT,2009-11-06 10:56,6,28.4,28.42,28.4,28.42,32063 +MSFT,2009-11-06 10:57,6,28.42,28.45,28.41,28.45,75758 +MSFT,2009-11-06 10:58,6,28.45,28.47,28.43,28.47,192564 +MSFT,2009-11-06 10:59,6,28.47,28.48,28.43,28.44,111823 +MSFT,2009-11-06 11:00,6,28.43,28.45,28.42,28.44,84774 +MSFT,2009-11-06 11:01,6,28.45,28.45,28.43,28.44,44457 +MSFT,2009-11-06 11:02,6,28.43,28.45,28.42,28.44,86043 +MSFT,2009-11-06 11:03,6,28.44,28.44,28.42,28.43,67493 +MSFT,2009-11-06 11:04,6,28.45,28.45,28.43,28.44,133072 +MSFT,2009-11-06 11:05,6,28.43,28.43,28.41,28.42,76015 +MSFT,2009-11-06 11:06,6,28.43,28.47,28.42,28.45,176554 +MSFT,2009-11-06 11:07,6,28.45,28.47,28.45,28.46,59117 +MSFT,2009-11-06 11:08,6,28.47,28.48,28.46,28.47,61328 +MSFT,2009-11-06 11:09,6,28.48,28.48,28.47,28.48,17372 +MSFT,2009-11-06 11:10,6,28.47,28.48,28.46,28.46,31768 +MSFT,2009-11-06 11:11,6,28.47,28.47,28.45,28.46,46980 +MSFT,2009-11-06 11:12,6,28.46,28.47,28.46,28.46,27496 +MSFT,2009-11-06 11:13,6,28.47,28.47,28.44,28.46,75659 +MSFT,2009-11-06 11:14,6,28.45,28.46,28.44,28.44,42827 +MSFT,2009-11-06 11:15,6,28.45,28.47,28.44,28.46,80903 +MSFT,2009-11-06 11:16,6,28.47,28.48,28.46,28.48,22934 +MSFT,2009-11-06 11:17,6,28.48,28.5,28.47,28.49,70669 +MSFT,2009-11-06 11:18,6,28.5,28.51,28.48,28.5,162157 +MSFT,2009-11-06 11:19,6,28.5,28.51,28.5,28.51,63172 +MSFT,2009-11-06 11:20,6,28.51,28.51,28.48,28.48,133956 +MSFT,2009-11-06 11:21,6,28.49,28.49,28.47,28.48,129693 +MSFT,2009-11-06 11:22,6,28.48,28.49,28.47,28.48,53598 +MSFT,2009-11-06 11:23,6,28.48,28.49,28.45,28.46,190659 +MSFT,2009-11-06 11:24,6,28.45,28.47,28.44,28.46,144983 +MSFT,2009-11-06 11:25,6,28.46,28.49,28.45,28.48,71326 +MSFT,2009-11-06 11:26,6,28.48,28.48,28.45,28.46,41391 +MSFT,2009-11-06 11:27,6,28.45,28.46,28.44,28.46,96039 +MSFT,2009-11-06 11:28,6,28.47,28.5,28.46,28.48,65823 +MSFT,2009-11-06 11:29,6,28.48,28.5,28.48,28.49,49230 +MSFT,2009-11-06 11:30,6,28.5,28.52,28.48,28.5,118693 +MSFT,2009-11-06 11:31,6,28.49,28.53,28.49,28.52,73565 +MSFT,2009-11-06 11:32,6,28.51,28.52,28.49,28.49,236773 +MSFT,2009-11-06 11:33,6,28.5,28.5,28.48,28.49,59086 +MSFT,2009-11-06 11:34,6,28.48,28.49,28.48,28.49,77417 +MSFT,2009-11-06 11:35,6,28.49,28.5,28.47,28.47,29016 +MSFT,2009-11-06 11:36,6,28.47,28.48,28.47,28.47,20176 +MSFT,2009-11-06 11:37,6,28.47,28.48,28.47,28.47,19378 +MSFT,2009-11-06 11:38,6,28.47,28.49,28.47,28.49,105151 +MSFT,2009-11-06 11:39,6,28.49,28.5,28.48,28.5,39228 +MSFT,2009-11-06 11:40,6,28.49,28.51,28.49,28.49,161965 +MSFT,2009-11-06 11:41,6,28.49,28.51,28.49,28.49,82178 +MSFT,2009-11-06 11:42,6,28.5,28.5,28.49,28.5,14898 +MSFT,2009-11-06 11:43,6,28.5,28.52,28.49,28.5,127816 +MSFT,2009-11-06 11:44,6,28.5,28.51,28.49,28.5,31744 +MSFT,2009-11-06 11:45,6,28.49,28.5,28.48,28.48,69622 +MSFT,2009-11-06 11:46,6,28.48,28.49,28.47,28.48,40025 +MSFT,2009-11-06 11:47,6,28.48,28.49,28.48,28.48,18094 +MSFT,2009-11-06 11:48,6,28.48,28.49,28.46,28.46,48153 +MSFT,2009-11-06 11:49,6,28.46,28.47,28.45,28.45,53809 +MSFT,2009-11-06 11:50,6,28.46,28.47,28.45,28.45,24337 +MSFT,2009-11-06 11:51,6,28.45,28.46,28.45,28.46,19998 +MSFT,2009-11-06 11:52,6,28.46,28.47,28.45,28.45,109405 +MSFT,2009-11-06 11:53,6,28.45,28.47,28.45,28.47,36179 +MSFT,2009-11-06 11:54,6,28.47,28.49,28.45,28.49,85598 +MSFT,2009-11-06 11:55,6,28.49,28.49,28.46,28.46,67977 +MSFT,2009-11-06 11:56,6,28.46,28.49,28.46,28.49,64344 +MSFT,2009-11-06 11:57,6,28.48,28.5,28.47,28.48,50959 +MSFT,2009-11-06 11:58,6,28.49,28.49,28.48,28.48,13658 +MSFT,2009-11-06 11:59,6,28.49,28.49,28.47,28.48,111429 +MSFT,2009-11-06 12:00,6,28.49,28.5,28.48,28.49,103300 +MSFT,2009-11-06 12:01,6,28.49,28.5,28.47,28.47,307846 +MSFT,2009-11-06 12:02,6,28.46,28.47,28.46,28.46,4710 +MSFT,2009-11-06 12:03,6,28.46,28.47,28.45,28.45,80770 +MSFT,2009-11-06 12:04,6,28.46,28.46,28.44,28.45,100490 +MSFT,2009-11-06 12:05,6,28.44,28.46,28.44,28.46,77823 +MSFT,2009-11-06 12:06,6,28.46,28.46,28.45,28.45,94273 +MSFT,2009-11-06 12:07,6,28.46,28.46,28.45,28.45,7617 +MSFT,2009-11-06 12:08,6,28.45,28.47,28.45,28.46,64556 +MSFT,2009-11-06 12:09,6,28.47,28.48,28.46,28.46,87038 +MSFT,2009-11-06 12:10,6,28.46,28.51,28.46,28.51,123437 +MSFT,2009-11-06 12:11,6,28.49,28.52,28.49,28.5,117270 +MSFT,2009-11-06 12:12,6,28.51,28.51,28.49,28.5,157745 +MSFT,2009-11-06 12:13,6,28.51,28.51,28.48,28.49,92072 +MSFT,2009-11-06 12:14,6,28.49,28.5,28.49,28.5,33400 +MSFT,2009-11-06 12:15,6,28.49,28.51,28.49,28.5,33994 +MSFT,2009-11-06 12:16,6,28.51,28.51,28.49,28.5,109301 +MSFT,2009-11-06 12:17,6,28.5,28.5,28.49,28.49,10932 +MSFT,2009-11-06 12:18,6,28.49,28.5,28.48,28.48,29830 +MSFT,2009-11-06 12:19,6,28.48,28.49,28.48,28.48,17099 +MSFT,2009-11-06 12:20,6,28.48,28.49,28.48,28.49,24047 +MSFT,2009-11-06 12:21,6,28.49,28.5,28.48,28.5,66996 +MSFT,2009-11-06 12:22,6,28.5,28.5,28.49,28.5,75832 +MSFT,2009-11-06 12:23,6,28.5,28.5,28.49,28.5,36996 +MSFT,2009-11-06 12:24,6,28.5,28.51,28.49,28.51,71032 +MSFT,2009-11-06 12:25,6,28.51,28.51,28.5,28.51,63740 +MSFT,2009-11-06 12:26,6,28.51,28.52,28.51,28.52,60543 +MSFT,2009-11-06 12:27,6,28.52,28.52,28.51,28.51,70722 +MSFT,2009-11-06 12:28,6,28.52,28.52,28.51,28.51,26946 +MSFT,2009-11-06 12:29,6,28.52,28.52,28.49,28.5,117433 +MSFT,2009-11-06 12:30,6,28.5,28.51,28.5,28.51,14967 +MSFT,2009-11-06 12:31,6,28.51,28.51,28.5,28.5,15501 +MSFT,2009-11-06 12:32,6,28.5,28.51,28.5,28.51,21014 +MSFT,2009-11-06 12:33,6,28.5,28.51,28.5,28.5,9383 +MSFT,2009-11-06 12:34,6,28.51,28.51,28.5,28.5,12333 +MSFT,2009-11-06 12:35,6,28.51,28.52,28.5,28.5,90946 +MSFT,2009-11-06 12:36,6,28.51,28.51,28.5,28.51,3863 +MSFT,2009-11-06 12:37,6,28.5,28.51,28.48,28.49,79116 +MSFT,2009-11-06 12:38,6,28.48,28.48,28.47,28.47,68243 +MSFT,2009-11-06 12:39,6,28.47,28.5,28.47,28.49,89553 +MSFT,2009-11-06 12:40,6,28.5,28.5,28.48,28.48,29540 +MSFT,2009-11-06 12:41,6,28.48,28.48,28.47,28.47,34375 +MSFT,2009-11-06 12:42,6,28.48,28.48,28.46,28.46,49830 +MSFT,2009-11-06 12:43,6,28.46,28.47,28.45,28.45,93987 +MSFT,2009-11-06 12:44,6,28.45,28.47,28.45,28.45,118352 +MSFT,2009-11-06 12:45,6,28.46,28.47,28.45,28.47,25292 +MSFT,2009-11-06 12:46,6,28.47,28.47,28.44,28.46,73977 +MSFT,2009-11-06 12:47,6,28.47,28.47,28.46,28.46,21226 +MSFT,2009-11-06 12:48,6,28.46,28.47,28.44,28.45,121818 +MSFT,2009-11-06 12:49,6,28.45,28.45,28.43,28.43,48471 +MSFT,2009-11-06 12:50,6,28.44,28.46,28.43,28.44,108244 +MSFT,2009-11-06 12:51,6,28.44,28.46,28.44,28.45,34788 +MSFT,2009-11-06 12:52,6,28.46,28.46,28.45,28.46,7843 +MSFT,2009-11-06 12:53,6,28.46,28.48,28.45,28.46,119118 +MSFT,2009-11-06 12:54,6,28.45,28.46,28.43,28.43,219408 +MSFT,2009-11-06 12:55,6,28.43,28.47,28.43,28.46,57199 +MSFT,2009-11-06 12:56,6,28.46,28.47,28.46,28.46,1615 +MSFT,2009-11-06 12:57,6,28.46,28.47,28.46,28.46,9190 +MSFT,2009-11-06 12:58,6,28.46,28.47,28.46,28.47,29172 +MSFT,2009-11-06 12:59,6,28.46,28.47,28.44,28.46,136072 +MSFT,2009-11-06 13:00,6,28.45,28.46,28.45,28.45,15106 +MSFT,2009-11-06 13:01,6,28.46,28.46,28.45,28.45,6531 +MSFT,2009-11-06 13:02,6,28.46,28.46,28.45,28.45,11961 +MSFT,2009-11-06 13:03,6,28.46,28.46,28.45,28.46,29520 +MSFT,2009-11-06 13:04,6,28.46,28.46,28.44,28.44,71435 +MSFT,2009-11-06 13:05,6,28.45,28.47,28.44,28.47,25223 +MSFT,2009-11-06 13:06,6,28.47,28.47,28.46,28.47,7298 +MSFT,2009-11-06 13:07,6,28.47,28.47,28.46,28.47,14212 +MSFT,2009-11-06 13:08,6,28.47,28.49,28.47,28.48,41233 +MSFT,2009-11-06 13:09,6,28.48,28.49,28.47,28.48,73973 +MSFT,2009-11-06 13:10,6,28.48,28.48,28.47,28.47,5121 +MSFT,2009-11-06 13:11,6,28.47,28.48,28.47,28.47,9543 +MSFT,2009-11-06 13:12,6,28.48,28.48,28.47,28.47,16630 +MSFT,2009-11-06 13:13,6,28.47,28.48,28.47,28.47,11971 +MSFT,2009-11-06 13:14,6,28.48,28.48,28.47,28.47,13381 +MSFT,2009-11-06 13:15,6,28.48,28.49,28.48,28.48,82134 +MSFT,2009-11-06 13:16,6,28.48,28.49,28.48,28.48,20335 +MSFT,2009-11-06 13:17,6,28.49,28.5,28.48,28.5,42574 +MSFT,2009-11-06 13:18,6,28.49,28.5,28.48,28.5,87412 +MSFT,2009-11-06 13:19,6,28.49,28.5,28.49,28.5,18212 +MSFT,2009-11-06 13:20,6,28.5,28.52,28.49,28.5,153817 +MSFT,2009-11-06 13:21,6,28.5,28.51,28.49,28.5,58337 +MSFT,2009-11-06 13:22,6,28.5,28.52,28.5,28.51,31721 +MSFT,2009-11-06 13:23,6,28.5,28.5,28.49,28.49,32193 +MSFT,2009-11-06 13:24,6,28.49,28.51,28.49,28.51,58692 +MSFT,2009-11-06 13:25,6,28.5,28.53,28.49,28.51,79271 +MSFT,2009-11-06 13:26,6,28.51,28.51,28.49,28.51,20796 +MSFT,2009-11-06 13:27,6,28.51,28.53,28.5,28.53,128619 +MSFT,2009-11-06 13:28,6,28.52,28.53,28.52,28.53,55740 +MSFT,2009-11-06 13:29,6,28.53,28.55,28.52,28.55,55040 +MSFT,2009-11-06 13:30,6,28.55,28.55,28.52,28.52,121483 +MSFT,2009-11-06 13:31,6,28.52,28.53,28.52,28.53,12877 +MSFT,2009-11-06 13:32,6,28.53,28.53,28.52,28.52,23994 +MSFT,2009-11-06 13:33,6,28.52,28.52,28.49,28.49,110183 +MSFT,2009-11-06 13:34,6,28.49,28.5,28.49,28.5,134464 +MSFT,2009-11-06 13:35,6,28.49,28.5,28.49,28.5,69602 +MSFT,2009-11-06 13:36,6,28.5,28.51,28.49,28.5,137008 +MSFT,2009-11-06 13:37,6,28.49,28.5,28.49,28.5,12596 +MSFT,2009-11-06 13:38,6,28.5,28.51,28.49,28.51,80588 +MSFT,2009-11-06 13:39,6,28.51,28.51,28.49,28.49,99698 +MSFT,2009-11-06 13:40,6,28.49,28.5,28.49,28.5,7163 +MSFT,2009-11-06 13:41,6,28.5,28.5,28.49,28.5,8091 +MSFT,2009-11-06 13:42,6,28.5,28.5,28.49,28.49,7958 +MSFT,2009-11-06 13:43,6,28.5,28.5,28.49,28.49,5016 +MSFT,2009-11-06 13:44,6,28.49,28.5,28.49,28.5,9306 +MSFT,2009-11-06 13:45,6,28.49,28.5,28.49,28.49,16350 +MSFT,2009-11-06 13:46,6,28.5,28.5,28.49,28.5,6795 +MSFT,2009-11-06 13:47,6,28.49,28.5,28.49,28.49,21608 +MSFT,2009-11-06 13:48,6,28.49,28.51,28.49,28.5,87803 +MSFT,2009-11-06 13:49,6,28.51,28.51,28.46,28.48,188270 +MSFT,2009-11-06 13:50,6,28.47,28.49,28.46,28.47,113887 +MSFT,2009-11-06 13:51,6,28.48,28.49,28.47,28.48,16577 +MSFT,2009-11-06 13:52,6,28.49,28.49,28.48,28.49,66471 +MSFT,2009-11-06 13:53,6,28.49,28.49,28.47,28.48,124029 +MSFT,2009-11-06 13:54,6,28.48,28.48,28.47,28.48,5760 +MSFT,2009-11-06 13:55,6,28.47,28.48,28.47,28.48,3950 +MSFT,2009-11-06 13:56,6,28.48,28.49,28.47,28.49,16275 +MSFT,2009-11-06 13:57,6,28.49,28.49,28.47,28.48,82981 +MSFT,2009-11-06 13:58,6,28.47,28.48,28.47,28.48,5775 +MSFT,2009-11-06 13:59,6,28.48,28.48,28.47,28.47,16974 +MSFT,2009-11-06 14:00,6,28.47,28.48,28.47,28.48,12324 +MSFT,2009-11-06 14:01,6,28.48,28.48,28.47,28.48,170592 +MSFT,2009-11-06 14:02,6,28.48,28.49,28.45,28.48,186382 +MSFT,2009-11-06 14:03,6,28.47,28.5,28.47,28.49,43132 +MSFT,2009-11-06 14:04,6,28.5,28.5,28.49,28.49,35818 +MSFT,2009-11-06 14:05,6,28.49,28.51,28.49,28.51,43931 +MSFT,2009-11-06 14:06,6,28.51,28.51,28.5,28.51,22021 +MSFT,2009-11-06 14:07,6,28.51,28.51,28.48,28.49,121648 +MSFT,2009-11-06 14:08,6,28.49,28.49,28.47,28.49,29352 +MSFT,2009-11-06 14:09,6,28.48,28.51,28.48,28.5,111667 +MSFT,2009-11-06 14:10,6,28.51,28.51,28.5,28.5,8958 +MSFT,2009-11-06 14:11,6,28.51,28.51,28.5,28.5,28643 +MSFT,2009-11-06 14:12,6,28.51,28.51,28.5,28.51,20087 +MSFT,2009-11-06 14:13,6,28.51,28.51,28.5,28.5,12876 +MSFT,2009-11-06 14:14,6,28.5,28.52,28.5,28.51,60281 +MSFT,2009-11-06 14:15,6,28.51,28.52,28.51,28.52,6832 +MSFT,2009-11-06 14:16,6,28.52,28.52,28.51,28.52,10400 +MSFT,2009-11-06 14:17,6,28.52,28.52,28.51,28.52,21870 +MSFT,2009-11-06 14:18,6,28.52,28.52,28.51,28.52,17020 +MSFT,2009-11-06 14:19,6,28.51,28.52,28.5,28.5,47664 +MSFT,2009-11-06 14:20,6,28.5,28.53,28.5,28.53,120283 +MSFT,2009-11-06 14:21,6,28.53,28.54,28.52,28.54,26172 +MSFT,2009-11-06 14:22,6,28.54,28.54,28.53,28.54,64365 +MSFT,2009-11-06 14:23,6,28.54,28.55,28.53,28.55,24692 +MSFT,2009-11-06 14:24,6,28.54,28.55,28.53,28.54,146385 +MSFT,2009-11-06 14:25,6,28.54,28.55,28.53,28.55,112832 +MSFT,2009-11-06 14:26,6,28.54,28.55,28.54,28.54,29590 +MSFT,2009-11-06 14:27,6,28.54,28.55,28.52,28.52,79016 +MSFT,2009-11-06 14:28,6,28.52,28.53,28.52,28.52,12545 +MSFT,2009-11-06 14:29,6,28.53,28.53,28.52,28.53,6711 +MSFT,2009-11-06 14:30,6,28.53,28.53,28.52,28.53,11093 +MSFT,2009-11-06 14:31,6,28.53,28.55,28.52,28.54,101044 +MSFT,2009-11-06 14:32,6,28.55,28.55,28.52,28.54,154044 +MSFT,2009-11-06 14:33,6,28.54,28.54,28.51,28.51,129874 +MSFT,2009-11-06 14:34,6,28.51,28.55,28.51,28.55,152430 +MSFT,2009-11-06 14:35,6,28.54,28.58,28.54,28.57,256073 +MSFT,2009-11-06 14:36,6,28.56,28.59,28.56,28.58,168721 +MSFT,2009-11-06 14:37,6,28.59,28.6,28.58,28.59,76962 +MSFT,2009-11-06 14:38,6,28.6,28.61,28.59,28.6,87411 +MSFT,2009-11-06 14:39,6,28.6,28.62,28.58,28.59,110816 +MSFT,2009-11-06 14:40,6,28.58,28.61,28.58,28.6,49456 +MSFT,2009-11-06 14:41,6,28.61,28.61,28.57,28.57,49542 +MSFT,2009-11-06 14:42,6,28.57,28.58,28.57,28.58,4517 +MSFT,2009-11-06 14:43,6,28.58,28.58,28.57,28.57,15052 +MSFT,2009-11-06 14:44,6,28.58,28.58,28.56,28.56,31887 +MSFT,2009-11-06 14:45,6,28.56,28.57,28.55,28.55,20723 +MSFT,2009-11-06 14:46,6,28.55,28.62,28.54,28.54,76887 +MSFT,2009-11-06 14:47,6,28.54,28.55,28.54,28.55,27452 +MSFT,2009-11-06 14:48,6,28.54,28.55,28.54,28.54,8511 +MSFT,2009-11-06 14:49,6,28.54,28.55,28.54,28.54,21113 +MSFT,2009-11-06 14:50,6,28.55,28.55,28.51,28.51,154439 +MSFT,2009-11-06 14:51,6,28.52,28.53,28.51,28.52,243841 +MSFT,2009-11-06 14:52,6,28.52,28.52,28.49,28.5,187347 +MSFT,2009-11-06 14:53,6,28.5,28.51,28.49,28.49,110152 +MSFT,2009-11-06 14:54,6,28.49,28.5,28.47,28.47,74567 +MSFT,2009-11-06 14:55,6,28.47,28.49,28.47,28.49,44682 +MSFT,2009-11-06 14:56,6,28.49,28.49,28.48,28.49,55626 +MSFT,2009-11-06 14:57,6,28.48,28.49,28.48,28.49,19846 +MSFT,2009-11-06 14:58,6,28.48,28.49,28.48,28.49,29065 +MSFT,2009-11-06 14:59,6,28.49,28.5,28.47,28.48,56455 +MSFT,2009-11-06 15:00,6,28.48,28.48,28.44,28.44,245679 +MSFT,2009-11-06 15:01,6,28.44,28.45,28.43,28.44,86276 +MSFT,2009-11-06 15:02,6,28.45,28.46,28.44,28.45,66941 +MSFT,2009-11-06 15:03,6,28.44,28.48,28.44,28.45,50093 +MSFT,2009-11-06 15:04,6,28.45,28.45,28.44,28.45,18710 +MSFT,2009-11-06 15:05,6,28.45,28.47,28.44,28.47,61406 +MSFT,2009-11-06 15:06,6,28.47,28.48,28.46,28.48,45976 +MSFT,2009-11-06 15:07,6,28.48,28.48,28.47,28.48,11908 +MSFT,2009-11-06 15:08,6,28.48,28.48,28.47,28.47,66625 +MSFT,2009-11-06 15:09,6,28.47,28.49,28.47,28.48,48040 +MSFT,2009-11-06 15:10,6,28.49,28.49,28.48,28.49,36226 +MSFT,2009-11-06 15:11,6,28.49,28.51,28.49,28.5,185327 +MSFT,2009-11-06 15:12,6,28.5,28.5,28.47,28.47,49489 +MSFT,2009-11-06 15:13,6,28.47,28.48,28.47,28.48,6708 +MSFT,2009-11-06 15:14,6,28.48,28.48,28.45,28.46,74849 +MSFT,2009-11-06 15:15,6,28.47,28.47,28.46,28.46,26597 +MSFT,2009-11-06 15:16,6,28.47,28.47,28.44,28.44,65818 +MSFT,2009-11-06 15:17,6,28.45,28.45,28.44,28.44,14108 +MSFT,2009-11-06 15:18,6,28.45,28.45,28.44,28.44,17645 +MSFT,2009-11-06 15:19,6,28.45,28.46,28.44,28.45,71714 +MSFT,2009-11-06 15:20,6,28.45,28.47,28.44,28.46,108514 +MSFT,2009-11-06 15:21,6,28.45,28.47,28.45,28.47,28999 +MSFT,2009-11-06 15:22,6,28.46,28.48,28.46,28.47,37534 +MSFT,2009-11-06 15:23,6,28.48,28.48,28.47,28.48,18064 +MSFT,2009-11-06 15:24,6,28.48,28.48,28.46,28.47,128664 +MSFT,2009-11-06 15:25,6,28.46,28.48,28.46,28.48,58531 +MSFT,2009-11-06 15:26,6,28.48,28.48,28.47,28.47,25011 +MSFT,2009-11-06 15:27,6,28.48,28.48,28.45,28.46,112214 +MSFT,2009-11-06 15:28,6,28.46,28.46,28.45,28.45,14606 +MSFT,2009-11-06 15:29,6,28.46,28.47,28.45,28.47,117348 +MSFT,2009-11-06 15:30,6,28.47,28.47,28.46,28.46,101533 +MSFT,2009-11-06 15:31,6,28.46,28.47,28.45,28.47,95722 +MSFT,2009-11-06 15:32,6,28.47,28.48,28.46,28.48,34570 +MSFT,2009-11-06 15:33,6,28.47,28.48,28.44,28.45,167782 +MSFT,2009-11-06 15:34,6,28.44,28.46,28.44,28.46,64730 +MSFT,2009-11-06 15:35,6,28.46,28.46,28.42,28.43,293884 +MSFT,2009-11-06 15:36,6,28.42,28.45,28.42,28.45,106867 +MSFT,2009-11-06 15:37,6,28.43,28.47,28.43,28.45,129781 +MSFT,2009-11-06 15:38,6,28.46,28.46,28.44,28.44,73106 +MSFT,2009-11-06 15:39,6,28.44,28.45,28.43,28.45,167183 +MSFT,2009-11-06 15:40,6,28.44,28.45,28.44,28.45,41806 +MSFT,2009-11-06 15:41,6,28.45,28.45,28.42,28.42,183792 +MSFT,2009-11-06 15:42,6,28.42,28.45,28.42,28.44,192597 +MSFT,2009-11-06 15:43,6,28.44,28.45,28.43,28.44,38376 +MSFT,2009-11-06 15:44,6,28.44,28.47,28.43,28.46,161718 +MSFT,2009-11-06 15:45,6,28.45,28.46,28.43,28.43,78614 +MSFT,2009-11-06 15:46,6,28.43,28.45,28.43,28.44,202333 +MSFT,2009-11-06 15:47,6,28.44,28.45,28.44,28.45,43544 +MSFT,2009-11-06 15:48,6,28.45,28.45,28.44,28.45,88176 +MSFT,2009-11-06 15:49,6,28.45,28.46,28.44,28.46,93617 +MSFT,2009-11-06 15:50,6,28.46,28.46,28.42,28.43,368985 +MSFT,2009-11-06 15:51,6,28.43,28.44,28.42,28.42,170963 +MSFT,2009-11-06 15:52,6,28.43,28.44,28.42,28.44,176854 +MSFT,2009-11-06 15:53,6,28.44,28.44,28.43,28.44,187346 +MSFT,2009-11-06 15:54,6,28.44,28.47,28.43,28.45,233874 +MSFT,2009-11-06 15:55,6,28.45,28.46,28.44,28.45,170765 +MSFT,2009-11-06 15:56,6,28.44,28.46,28.44,28.44,230900 +MSFT,2009-11-06 15:57,6,28.44,28.45,28.44,28.45,189590 +MSFT,2009-11-06 15:58,6,28.45,28.48,28.44,28.47,180963 +MSFT,2009-11-06 15:59,6,28.47,28.52,28.47,28.52,488052 +MSFT,2009-11-06 16:00,6,28.52,28.52,28.52,28.52,866775 +MSFT,2009-11-09 09:30,9,28.63,28.66,28.6,28.62,738476 +MSFT,2009-11-09 09:31,9,28.62,28.74,28.62,28.73,221828 +MSFT,2009-11-09 09:32,9,28.72,28.74,28.64,28.65,224726 +MSFT,2009-11-09 09:33,9,28.64,28.65,28.59,28.6,138134 +MSFT,2009-11-09 09:34,9,28.59,28.64,28.59,28.62,147914 +MSFT,2009-11-09 09:35,9,28.61,28.65,28.6,28.61,140849 +MSFT,2009-11-09 09:36,9,28.61,28.62,28.6,28.62,133169 +MSFT,2009-11-09 09:37,9,28.61,28.63,28.61,28.62,252048 +MSFT,2009-11-09 09:38,9,28.61,28.62,28.61,28.61,174798 +MSFT,2009-11-09 09:39,9,28.61,28.63,28.61,28.62,204970 +MSFT,2009-11-09 09:40,9,28.62,28.63,28.61,28.61,202148 +MSFT,2009-11-09 09:41,9,28.61,28.62,28.6,28.6,379763 +MSFT,2009-11-09 09:42,9,28.6,28.62,28.57,28.59,148984 +MSFT,2009-11-09 09:43,9,28.59,28.6,28.58,28.6,211609 +MSFT,2009-11-09 09:44,9,28.59,28.6,28.55,28.56,159770 +MSFT,2009-11-09 09:45,9,28.56,28.6,28.55,28.59,217871 +MSFT,2009-11-09 09:46,9,28.59,28.6,28.57,28.57,67959 +MSFT,2009-11-09 09:47,9,28.57,28.6,28.57,28.59,168334 +MSFT,2009-11-09 09:48,9,28.6,28.6,28.58,28.58,173072 +MSFT,2009-11-09 09:49,9,28.58,28.6,28.58,28.59,393892 +MSFT,2009-11-09 09:50,9,28.59,28.59,28.53,28.56,294247 +MSFT,2009-11-09 09:51,9,28.56,28.6,28.55,28.6,93205 +MSFT,2009-11-09 09:52,9,28.6,28.61,28.59,28.6,70011 +MSFT,2009-11-09 09:53,9,28.6,28.6,28.57,28.6,222337 +MSFT,2009-11-09 09:54,9,28.6,28.61,28.59,28.6,234251 +MSFT,2009-11-09 09:55,9,28.6,28.61,28.55,28.58,257725 +MSFT,2009-11-09 09:56,9,28.59,28.61,28.57,28.6,220182 +MSFT,2009-11-09 09:57,9,28.6,28.6,28.58,28.59,59841 +MSFT,2009-11-09 09:58,9,28.58,28.6,28.57,28.59,219075 +MSFT,2009-11-09 09:59,9,28.6,28.6,28.59,28.6,142078 +MSFT,2009-11-09 10:00,9,28.6,28.64,28.6,28.63,356033 +MSFT,2009-11-09 10:01,9,28.63,28.64,28.6,28.62,547120 +MSFT,2009-11-09 10:02,9,28.62,28.63,28.61,28.61,162582 +MSFT,2009-11-09 10:03,9,28.62,28.64,28.61,28.63,141926 +MSFT,2009-11-09 10:04,9,28.63,28.63,28.6,28.6,143085 +MSFT,2009-11-09 10:05,9,28.61,28.63,28.61,28.63,75085 +MSFT,2009-11-09 10:06,9,28.63,28.64,28.62,28.63,325944 +MSFT,2009-11-09 10:07,9,28.63,28.63,28.62,28.62,48478 +MSFT,2009-11-09 10:08,9,28.62,28.63,28.6,28.62,163227 +MSFT,2009-11-09 10:09,9,28.63,28.63,28.61,28.62,126745 +MSFT,2009-11-09 10:10,9,28.62,28.64,28.6,28.63,352339 +MSFT,2009-11-09 10:11,9,28.62,28.64,28.61,28.63,206229 +MSFT,2009-11-09 10:12,9,28.63,28.63,28.62,28.63,39459 +MSFT,2009-11-09 10:13,9,28.63,28.64,28.62,28.62,66092 +MSFT,2009-11-09 10:14,9,28.63,28.63,28.62,28.62,22324 +MSFT,2009-11-09 10:15,9,28.63,28.64,28.62,28.63,78687 +MSFT,2009-11-09 10:16,9,28.63,28.64,28.62,28.63,162213 +MSFT,2009-11-09 10:17,9,28.63,28.63,28.62,28.63,37938 +MSFT,2009-11-09 10:18,9,28.63,28.64,28.62,28.63,106647 +MSFT,2009-11-09 10:19,9,28.64,28.65,28.62,28.62,144696 +MSFT,2009-11-09 10:20,9,28.62,28.63,28.62,28.63,48601 +MSFT,2009-11-09 10:21,9,28.63,28.63,28.62,28.63,83081 +MSFT,2009-11-09 10:22,9,28.62,28.65,28.62,28.65,229618 +MSFT,2009-11-09 10:23,9,28.65,28.65,28.6,28.6,208687 +MSFT,2009-11-09 10:24,9,28.6,28.62,28.59,28.6,185985 +MSFT,2009-11-09 10:25,9,28.6,28.61,28.58,28.6,157008 +MSFT,2009-11-09 10:26,9,28.6,28.62,28.6,28.61,50672 +MSFT,2009-11-09 10:27,9,28.61,28.62,28.61,28.62,120031 +MSFT,2009-11-09 10:28,9,28.62,28.64,28.61,28.63,123525 +MSFT,2009-11-09 10:29,9,28.63,28.66,28.63,28.66,100261 +MSFT,2009-11-09 10:30,9,28.66,28.68,28.64,28.64,215176 +MSFT,2009-11-09 10:31,9,28.64,28.65,28.63,28.65,69358 +MSFT,2009-11-09 10:32,9,28.65,28.66,28.64,28.64,32275 +MSFT,2009-11-09 10:33,9,28.64,28.66,28.64,28.66,21932 +MSFT,2009-11-09 10:34,9,28.66,28.69,28.66,28.69,74394 +MSFT,2009-11-09 10:35,9,28.68,28.7,28.68,28.7,103407 +MSFT,2009-11-09 10:36,9,28.69,28.71,28.69,28.7,244602 +MSFT,2009-11-09 10:37,9,28.7,28.7,28.69,28.7,63724 +MSFT,2009-11-09 10:38,9,28.7,28.7,28.69,28.7,32719 +MSFT,2009-11-09 10:39,9,28.7,28.7,28.69,28.69,31438 +MSFT,2009-11-09 10:40,9,28.7,28.7,28.69,28.7,48796 +MSFT,2009-11-09 10:41,9,28.7,28.7,28.69,28.7,27786 +MSFT,2009-11-09 10:42,9,28.69,28.7,28.69,28.7,99862 +MSFT,2009-11-09 10:43,9,28.7,28.7,28.69,28.7,151917 +MSFT,2009-11-09 10:44,9,28.7,28.73,28.7,28.7,150401 +MSFT,2009-11-09 10:45,9,28.71,28.71,28.7,28.7,28133 +MSFT,2009-11-09 10:46,9,28.7,28.71,28.68,28.68,115497 +MSFT,2009-11-09 10:47,9,28.69,28.7,28.69,28.69,76227 +MSFT,2009-11-09 10:48,9,28.7,28.7,28.67,28.68,67654 +MSFT,2009-11-09 10:49,9,28.67,28.69,28.67,28.69,95967 +MSFT,2009-11-09 10:50,9,28.68,28.7,28.67,28.7,158418 +MSFT,2009-11-09 10:51,9,28.7,28.7,28.69,28.7,136938 +MSFT,2009-11-09 10:52,9,28.7,28.7,28.69,28.7,13251 +MSFT,2009-11-09 10:53,9,28.7,28.7,28.69,28.7,94459 +MSFT,2009-11-09 10:54,9,28.7,28.71,28.69,28.69,210627 +MSFT,2009-11-09 10:55,9,28.7,28.7,28.68,28.69,65203 +MSFT,2009-11-09 10:56,9,28.69,28.7,28.68,28.69,66084 +MSFT,2009-11-09 10:57,9,28.69,28.71,28.69,28.7,142837 +MSFT,2009-11-09 10:58,9,28.69,28.7,28.69,28.7,89496 +MSFT,2009-11-09 10:59,9,28.7,28.71,28.7,28.71,15175 +MSFT,2009-11-09 11:00,9,28.71,28.72,28.7,28.72,100505 +MSFT,2009-11-09 11:01,9,28.71,28.73,28.71,28.72,105689 +MSFT,2009-11-09 11:02,9,28.73,28.73,28.7,28.71,192290 +MSFT,2009-11-09 11:03,9,28.72,28.73,28.7,28.73,137441 +MSFT,2009-11-09 11:04,9,28.72,28.73,28.7,28.7,28759 +MSFT,2009-11-09 11:05,9,28.71,28.71,28.68,28.68,96722 +MSFT,2009-11-09 11:06,9,28.69,28.69,28.67,28.68,29219 +MSFT,2009-11-09 11:07,9,28.67,28.67,28.64,28.65,81529 +MSFT,2009-11-09 11:08,9,28.64,28.69,28.64,28.68,128677 +MSFT,2009-11-09 11:09,9,28.69,28.69,28.66,28.68,63281 +MSFT,2009-11-09 11:10,9,28.69,28.7,28.68,28.7,44492 +MSFT,2009-11-09 11:11,9,28.7,28.71,28.69,28.71,49249 +MSFT,2009-11-09 11:12,9,28.71,28.73,28.7,28.73,76152 +MSFT,2009-11-09 11:13,9,28.73,28.74,28.71,28.74,92264 +MSFT,2009-11-09 11:14,9,28.73,28.74,28.72,28.73,129994 +MSFT,2009-11-09 11:15,9,28.73,28.75,28.72,28.75,170979 +MSFT,2009-11-09 11:16,9,28.75,28.78,28.75,28.77,249254 +MSFT,2009-11-09 11:17,9,28.76,28.76,28.74,28.74,133517 +MSFT,2009-11-09 11:18,9,28.75,28.76,28.74,28.75,279234 +MSFT,2009-11-09 11:19,9,28.75,28.75,28.72,28.73,161025 +MSFT,2009-11-09 11:20,9,28.72,28.74,28.7,28.73,133804 +MSFT,2009-11-09 11:21,9,28.72,28.74,28.72,28.72,184701 +MSFT,2009-11-09 11:22,9,28.72,28.73,28.68,28.7,192990 +MSFT,2009-11-09 11:23,9,28.7,28.72,28.7,28.72,65573 +MSFT,2009-11-09 11:24,9,28.72,28.73,28.71,28.72,46333 +MSFT,2009-11-09 11:25,9,28.72,28.74,28.72,28.72,120048 +MSFT,2009-11-09 11:26,9,28.71,28.72,28.7,28.71,17237 +MSFT,2009-11-09 11:27,9,28.7,28.71,28.67,28.67,169207 +MSFT,2009-11-09 11:28,9,28.67,28.7,28.67,28.69,106990 +MSFT,2009-11-09 11:29,9,28.69,28.71,28.67,28.71,180143 +MSFT,2009-11-09 11:30,9,28.71,28.71,28.68,28.69,49287 +MSFT,2009-11-09 11:31,9,28.69,28.69,28.67,28.67,66870 +MSFT,2009-11-09 11:32,9,28.68,28.69,28.66,28.69,297719 +MSFT,2009-11-09 11:33,9,28.69,28.7,28.68,28.68,32491 +MSFT,2009-11-09 11:34,9,28.68,28.7,28.68,28.69,29851 +MSFT,2009-11-09 11:35,9,28.68,28.71,28.68,28.71,44655 +MSFT,2009-11-09 11:36,9,28.7,28.72,28.7,28.72,37923 +MSFT,2009-11-09 11:37,9,28.71,28.71,28.69,28.69,251568 +MSFT,2009-11-09 11:38,9,28.69,28.7,28.69,28.69,4045 +MSFT,2009-11-09 11:39,9,28.69,28.7,28.68,28.69,276514 +MSFT,2009-11-09 11:40,9,28.69,28.69,28.68,28.69,47886 +MSFT,2009-11-09 11:41,9,28.69,28.7,28.68,28.69,67570 +MSFT,2009-11-09 11:42,9,28.69,28.7,28.69,28.7,77060 +MSFT,2009-11-09 11:43,9,28.7,28.7,28.69,28.7,53214 +MSFT,2009-11-09 11:44,9,28.69,28.7,28.69,28.7,39307 +MSFT,2009-11-09 11:45,9,28.7,28.7,28.69,28.7,11798 +MSFT,2009-11-09 11:46,9,28.69,28.7,28.69,28.7,36218 +MSFT,2009-11-09 11:47,9,28.7,28.71,28.69,28.7,125019 +MSFT,2009-11-09 11:48,9,28.7,28.7,28.69,28.7,94113 +MSFT,2009-11-09 11:49,9,28.7,28.72,28.7,28.72,213004 +MSFT,2009-11-09 11:50,9,28.72,28.72,28.69,28.7,163621 +MSFT,2009-11-09 11:51,9,28.69,28.7,28.68,28.68,40444 +MSFT,2009-11-09 11:52,9,28.68,28.69,28.68,28.68,14117 +MSFT,2009-11-09 11:53,9,28.69,28.69,28.68,28.68,22767 +MSFT,2009-11-09 11:54,9,28.68,28.7,28.68,28.69,35927 +MSFT,2009-11-09 11:55,9,28.7,28.71,28.69,28.71,82087 +MSFT,2009-11-09 11:56,9,28.7,28.71,28.7,28.71,38977 +MSFT,2009-11-09 11:57,9,28.7,28.71,28.69,28.69,103265 +MSFT,2009-11-09 11:58,9,28.7,28.71,28.69,28.69,99564 +MSFT,2009-11-09 11:59,9,28.69,28.7,28.69,28.69,36334 +MSFT,2009-11-09 12:00,9,28.7,28.7,28.67,28.68,106080 +MSFT,2009-11-09 12:01,9,28.67,28.7,28.67,28.7,99800 +MSFT,2009-11-09 12:02,9,28.7,28.7,28.69,28.7,15550 +MSFT,2009-11-09 12:03,9,28.7,28.7,28.69,28.7,19201 +MSFT,2009-11-09 12:04,9,28.7,28.7,28.69,28.7,59126 +MSFT,2009-11-09 12:05,9,28.7,28.7,28.69,28.7,68104 +MSFT,2009-11-09 12:06,9,28.7,28.71,28.69,28.69,188104 +MSFT,2009-11-09 12:07,9,28.7,28.7,28.69,28.7,15777 +MSFT,2009-11-09 12:08,9,28.69,28.71,28.69,28.71,290665 +MSFT,2009-11-09 12:09,9,28.71,28.71,28.69,28.69,190238 +MSFT,2009-11-09 12:10,9,28.69,28.7,28.69,28.69,254212 +MSFT,2009-11-09 12:11,9,28.7,28.7,28.69,28.7,9465 +MSFT,2009-11-09 12:12,9,28.69,28.7,28.68,28.69,412979 +MSFT,2009-11-09 12:13,9,28.69,28.7,28.69,28.7,12658 +MSFT,2009-11-09 12:14,9,28.69,28.72,28.69,28.72,70922 +MSFT,2009-11-09 12:15,9,28.71,28.71,28.7,28.7,31171 +MSFT,2009-11-09 12:16,9,28.71,28.72,28.7,28.71,60690 +MSFT,2009-11-09 12:17,9,28.72,28.73,28.71,28.72,9403 +MSFT,2009-11-09 12:18,9,28.73,28.74,28.72,28.73,49544 +MSFT,2009-11-09 12:19,9,28.74,28.74,28.72,28.73,82962 +MSFT,2009-11-09 12:20,9,28.73,28.74,28.72,28.73,135475 +MSFT,2009-11-09 12:21,9,28.72,28.73,28.72,28.73,12589 +MSFT,2009-11-09 12:22,9,28.73,28.74,28.72,28.72,117698 +MSFT,2009-11-09 12:23,9,28.73,28.74,28.72,28.72,124529 +MSFT,2009-11-09 12:24,9,28.73,28.73,28.72,28.72,11388 +MSFT,2009-11-09 12:25,9,28.73,28.73,28.72,28.73,19953 +MSFT,2009-11-09 12:26,9,28.73,28.74,28.72,28.72,157162 +MSFT,2009-11-09 12:27,9,28.72,28.73,28.72,28.72,18407 +MSFT,2009-11-09 12:28,9,28.72,28.73,28.72,28.72,8599 +MSFT,2009-11-09 12:29,9,28.73,28.73,28.72,28.72,10930 +MSFT,2009-11-09 12:30,9,28.73,28.74,28.72,28.73,63678 +MSFT,2009-11-09 12:31,9,28.72,28.73,28.71,28.71,163807 +MSFT,2009-11-09 12:32,9,28.71,28.72,28.71,28.71,33803 +MSFT,2009-11-09 12:33,9,28.71,28.71,28.69,28.69,52189 +MSFT,2009-11-09 12:34,9,28.7,28.7,28.69,28.7,148657 +MSFT,2009-11-09 12:35,9,28.7,28.7,28.69,28.7,128804 +MSFT,2009-11-09 12:36,9,28.69,28.7,28.69,28.7,106953 +MSFT,2009-11-09 12:37,9,28.7,28.71,28.69,28.71,50941 +MSFT,2009-11-09 12:38,9,28.71,28.72,28.7,28.72,84557 +MSFT,2009-11-09 12:39,9,28.71,28.72,28.71,28.72,21372 +MSFT,2009-11-09 12:40,9,28.71,28.73,28.71,28.72,20195 +MSFT,2009-11-09 12:41,9,28.72,28.74,28.72,28.74,43215 +MSFT,2009-11-09 12:42,9,28.74,28.77,28.74,28.77,75888 +MSFT,2009-11-09 12:43,9,28.77,28.77,28.74,28.76,161929 +MSFT,2009-11-09 12:44,9,28.75,28.77,28.75,28.76,63034 +MSFT,2009-11-09 12:45,9,28.77,28.77,28.76,28.77,61463 +MSFT,2009-11-09 12:46,9,28.77,28.77,28.73,28.73,294286 +MSFT,2009-11-09 12:47,9,28.73,28.76,28.72,28.73,253162 +MSFT,2009-11-09 12:48,9,28.72,28.72,28.71,28.71,90636 +MSFT,2009-11-09 12:49,9,28.72,28.72,28.71,28.72,11587 +MSFT,2009-11-09 12:50,9,28.71,28.72,28.7,28.72,113061 +MSFT,2009-11-09 12:51,9,28.71,28.74,28.71,28.72,192819 +MSFT,2009-11-09 12:52,9,28.73,28.74,28.71,28.71,144648 +MSFT,2009-11-09 12:53,9,28.72,28.73,28.71,28.73,139013 +MSFT,2009-11-09 12:54,9,28.73,28.74,28.72,28.72,239220 +MSFT,2009-11-09 12:55,9,28.72,28.74,28.72,28.74,85359 +MSFT,2009-11-09 12:56,9,28.74,28.75,28.73,28.75,53894 +MSFT,2009-11-09 12:57,9,28.75,28.76,28.74,28.76,37379 +MSFT,2009-11-09 12:58,9,28.76,28.77,28.75,28.77,45380 +MSFT,2009-11-09 12:59,9,28.77,28.77,28.76,28.77,62697 +MSFT,2009-11-09 13:00,9,28.77,28.77,28.76,28.77,34957 +MSFT,2009-11-09 13:01,9,28.76,28.78,28.75,28.77,271536 +MSFT,2009-11-09 13:02,9,28.78,28.78,28.76,28.76,29734 +MSFT,2009-11-09 13:03,9,28.76,28.77,28.76,28.77,17185 +MSFT,2009-11-09 13:04,9,28.77,28.79,28.76,28.78,99850 +MSFT,2009-11-09 13:05,9,28.79,28.8,28.78,28.79,150367 +MSFT,2009-11-09 13:06,9,28.78,28.79,28.78,28.79,15950 +MSFT,2009-11-09 13:07,9,28.78,28.79,28.77,28.77,122412 +MSFT,2009-11-09 13:08,9,28.77,28.78,28.77,28.78,7067 +MSFT,2009-11-09 13:09,9,28.78,28.78,28.77,28.78,13475 +MSFT,2009-11-09 13:10,9,28.77,28.79,28.77,28.79,43788 +MSFT,2009-11-09 13:11,9,28.78,28.8,28.78,28.8,80354 +MSFT,2009-11-09 13:12,9,28.8,28.8,28.79,28.8,23127 +MSFT,2009-11-09 13:13,9,28.8,28.81,28.79,28.8,60084 +MSFT,2009-11-09 13:14,9,28.81,28.83,28.8,28.83,118411 +MSFT,2009-11-09 13:15,9,28.83,28.83,28.79,28.8,203815 +MSFT,2009-11-09 13:16,9,28.79,28.8,28.79,28.79,37291 +MSFT,2009-11-09 13:17,9,28.79,28.8,28.77,28.79,181017 +MSFT,2009-11-09 13:18,9,28.79,28.8,28.79,28.79,11980 +MSFT,2009-11-09 13:19,9,28.79,28.8,28.79,28.8,26047 +MSFT,2009-11-09 13:20,9,28.8,28.8,28.77,28.78,155180 +MSFT,2009-11-09 13:21,9,28.78,28.79,28.77,28.78,52223 +MSFT,2009-11-09 13:22,9,28.78,28.78,28.77,28.78,16271 +MSFT,2009-11-09 13:23,9,28.78,28.78,28.77,28.78,20145 +MSFT,2009-11-09 13:24,9,28.78,28.78,28.77,28.77,6363 +MSFT,2009-11-09 13:25,9,28.78,28.8,28.77,28.79,78829 +MSFT,2009-11-09 13:26,9,28.8,28.81,28.79,28.79,158562 +MSFT,2009-11-09 13:27,9,28.8,28.8,28.79,28.8,129493 +MSFT,2009-11-09 13:28,9,28.8,28.81,28.79,28.8,138483 +MSFT,2009-11-09 13:29,9,28.8,28.81,28.79,28.8,43024 +MSFT,2009-11-09 13:30,9,28.8,28.81,28.79,28.8,141417 +MSFT,2009-11-09 13:31,9,28.79,28.81,28.79,28.79,136799 +MSFT,2009-11-09 13:32,9,28.8,28.81,28.79,28.8,177699 +MSFT,2009-11-09 13:33,9,28.8,28.8,28.79,28.8,103501 +MSFT,2009-11-09 13:34,9,28.8,28.8,28.79,28.8,230867 +MSFT,2009-11-09 13:35,9,28.8,28.8,28.79,28.8,61803 +MSFT,2009-11-09 13:36,9,28.8,28.81,28.79,28.8,101785 +MSFT,2009-11-09 13:37,9,28.8,28.81,28.8,28.81,82655 +MSFT,2009-11-09 13:38,9,28.8,28.82,28.8,28.81,91013 +MSFT,2009-11-09 13:39,9,28.81,28.85,28.8,28.84,315165 +MSFT,2009-11-09 13:40,9,28.84,28.85,28.82,28.84,137338 +MSFT,2009-11-09 13:41,9,28.85,28.86,28.83,28.84,221679 +MSFT,2009-11-09 13:42,9,28.84,28.85,28.83,28.85,63983 +MSFT,2009-11-09 13:43,9,28.84,28.85,28.83,28.85,98977 +MSFT,2009-11-09 13:44,9,28.85,28.86,28.84,28.84,141954 +MSFT,2009-11-09 13:45,9,28.85,28.87,28.84,28.86,108776 +MSFT,2009-11-09 13:46,9,28.86,28.88,28.86,28.87,105612 +MSFT,2009-11-09 13:47,9,28.88,28.88,28.86,28.87,82982 +MSFT,2009-11-09 13:48,9,28.87,28.89,28.87,28.88,103952 +MSFT,2009-11-09 13:49,9,28.89,28.89,28.86,28.86,88576 +MSFT,2009-11-09 13:50,9,28.86,28.87,28.86,28.87,41614 +MSFT,2009-11-09 13:51,9,28.87,28.88,28.85,28.85,63099 +MSFT,2009-11-09 13:52,9,28.86,28.87,28.85,28.85,142063 +MSFT,2009-11-09 13:53,9,28.85,28.87,28.85,28.86,169488 +MSFT,2009-11-09 13:54,9,28.85,28.87,28.85,28.86,115194 +MSFT,2009-11-09 13:55,9,28.87,28.87,28.83,28.86,268131 +MSFT,2009-11-09 13:56,9,28.86,28.87,28.84,28.85,233429 +MSFT,2009-11-09 13:57,9,28.86,28.86,28.85,28.86,123851 +MSFT,2009-11-09 13:58,9,28.85,28.86,28.85,28.85,22888 +MSFT,2009-11-09 13:59,9,28.85,28.86,28.85,28.86,64781 +MSFT,2009-11-09 14:00,9,28.86,28.87,28.85,28.85,95159 +MSFT,2009-11-09 14:01,9,28.86,28.86,28.85,28.85,7194 +MSFT,2009-11-09 14:02,9,28.85,28.87,28.85,28.87,90135 +MSFT,2009-11-09 14:03,9,28.87,28.88,28.86,28.87,146160 +MSFT,2009-11-09 14:04,9,28.87,28.88,28.86,28.86,117810 +MSFT,2009-11-09 14:05,9,28.86,28.89,28.86,28.88,92361 +MSFT,2009-11-09 14:06,9,28.89,28.89,28.87,28.88,38291 +MSFT,2009-11-09 14:07,9,28.87,28.89,28.86,28.88,199875 +MSFT,2009-11-09 14:08,9,28.88,28.9,28.87,28.87,110717 +MSFT,2009-11-09 14:09,9,28.88,28.89,28.87,28.89,85686 +MSFT,2009-11-09 14:10,9,28.9,28.9,28.88,28.89,243257 +MSFT,2009-11-09 14:11,9,28.89,28.91,28.89,28.9,94702 +MSFT,2009-11-09 14:12,9,28.89,28.9,28.89,28.9,52948 +MSFT,2009-11-09 14:13,9,28.92,28.92,28.9,28.91,29450 +MSFT,2009-11-09 14:14,9,28.9,28.91,28.9,28.9,24757 +MSFT,2009-11-09 14:15,9,28.9,28.91,28.9,28.91,61751 +MSFT,2009-11-09 14:16,9,28.91,28.93,28.9,28.93,88247 +MSFT,2009-11-09 14:17,9,28.93,28.94,28.93,28.94,92959 +MSFT,2009-11-09 14:18,9,28.94,28.95,28.93,28.93,102317 +MSFT,2009-11-09 14:19,9,28.94,28.95,28.94,28.95,113349 +MSFT,2009-11-09 14:20,9,28.95,28.95,28.94,28.95,98178 +MSFT,2009-11-09 14:21,9,28.95,28.95,28.92,28.93,160395 +MSFT,2009-11-09 14:22,9,28.92,28.93,28.9,28.91,255504 +MSFT,2009-11-09 14:23,9,28.91,28.95,28.91,28.94,207915 +MSFT,2009-11-09 14:24,9,28.94,28.95,28.94,28.94,50168 +MSFT,2009-11-09 14:25,9,28.95,28.96,28.94,28.95,58728 +MSFT,2009-11-09 14:26,9,28.96,28.96,28.95,28.96,65060 +MSFT,2009-11-09 14:27,9,28.95,28.96,28.95,28.96,17474 +MSFT,2009-11-09 14:28,9,28.96,28.98,28.95,28.98,185645 +MSFT,2009-11-09 14:29,9,28.98,28.98,28.97,28.98,34503 +MSFT,2009-11-09 14:30,9,28.97,28.98,28.97,28.98,19323 +MSFT,2009-11-09 14:31,9,28.98,28.98,28.97,28.98,144668 +MSFT,2009-11-09 14:32,9,28.98,28.99,28.97,28.99,162111 +MSFT,2009-11-09 14:33,9,28.99,28.99,28.98,28.99,103983 +MSFT,2009-11-09 14:34,9,28.98,28.99,28.98,28.98,82873 +MSFT,2009-11-09 14:35,9,28.98,28.99,28.98,28.99,61655 +MSFT,2009-11-09 14:36,9,28.98,29,28.98,28.99,376995 +MSFT,2009-11-09 14:37,9,28.98,28.99,28.98,28.98,30430 +MSFT,2009-11-09 14:38,9,28.99,29,28.98,28.98,247732 +MSFT,2009-11-09 14:39,9,28.98,29,28.98,28.98,205494 +MSFT,2009-11-09 14:40,9,28.99,28.99,28.98,28.99,39195 +MSFT,2009-11-09 14:41,9,28.98,29,28.98,28.98,159696 +MSFT,2009-11-09 14:42,9,28.99,28.99,28.98,28.99,13253 +MSFT,2009-11-09 14:43,9,28.99,28.99,28.98,28.99,25479 +MSFT,2009-11-09 14:44,9,28.99,28.99,28.98,28.98,45680 +MSFT,2009-11-09 14:45,9,28.99,28.99,28.98,28.98,38773 +MSFT,2009-11-09 14:46,9,28.99,29,28.99,28.99,152072 +MSFT,2009-11-09 14:47,9,28.99,29,28.99,29,165994 +MSFT,2009-11-09 14:48,9,28.99,29,28.99,29,62626 +MSFT,2009-11-09 14:49,9,28.99,29,28.99,28.99,78068 +MSFT,2009-11-09 14:50,9,28.99,28.99,28.98,28.99,186483 +MSFT,2009-11-09 14:51,9,28.98,28.99,28.96,28.97,176708 +MSFT,2009-11-09 14:52,9,28.96,28.98,28.96,28.98,127871 +MSFT,2009-11-09 14:53,9,28.97,28.99,28.97,28.98,72254 +MSFT,2009-11-09 14:54,9,28.98,28.99,28.98,28.99,64406 +MSFT,2009-11-09 14:55,9,28.99,28.99,28.98,28.99,107606 +MSFT,2009-11-09 14:56,9,28.98,28.99,28.98,28.98,58130 +MSFT,2009-11-09 14:57,9,28.99,29,28.98,28.99,187017 +MSFT,2009-11-09 14:58,9,29,29,28.99,28.99,44422 +MSFT,2009-11-09 14:59,9,29,29,28.99,28.99,94494 +MSFT,2009-11-09 15:00,9,28.99,29,28.99,29,135848 +MSFT,2009-11-09 15:01,9,29,29,28.97,28.98,186185 +MSFT,2009-11-09 15:02,9,28.98,28.99,28.97,28.99,100875 +MSFT,2009-11-09 15:03,9,28.98,29,28.98,29,126821 +MSFT,2009-11-09 15:04,9,28.99,29,28.99,29,120381 +MSFT,2009-11-09 15:05,9,28.99,29,28.97,28.97,178690 +MSFT,2009-11-09 15:06,9,28.98,28.99,28.97,28.98,126569 +MSFT,2009-11-09 15:07,9,28.99,28.99,28.98,28.98,53128 +MSFT,2009-11-09 15:08,9,28.99,28.99,28.98,28.99,28144 +MSFT,2009-11-09 15:09,9,28.98,28.99,28.98,28.98,70654 +MSFT,2009-11-09 15:10,9,28.99,29,28.98,28.98,251424 +MSFT,2009-11-09 15:11,9,28.99,28.99,28.98,28.99,53971 +MSFT,2009-11-09 15:12,9,28.99,28.99,28.98,28.98,63638 +MSFT,2009-11-09 15:13,9,28.98,29,28.98,28.99,223007 +MSFT,2009-11-09 15:14,9,28.99,29,28.99,29,83488 +MSFT,2009-11-09 15:15,9,29,29,28.99,28.99,117396 +MSFT,2009-11-09 15:16,9,28.99,29,28.98,28.98,226140 +MSFT,2009-11-09 15:17,9,28.98,28.99,28.98,28.98,118104 +MSFT,2009-11-09 15:18,9,28.98,29,28.98,28.99,183904 +MSFT,2009-11-09 15:19,9,28.99,29,28.99,29,52623 +MSFT,2009-11-09 15:20,9,28.99,29,28.98,28.98,292091 +MSFT,2009-11-09 15:21,9,28.98,28.99,28.97,28.97,72095 +MSFT,2009-11-09 15:22,9,28.97,28.98,28.97,28.98,101792 +MSFT,2009-11-09 15:23,9,28.99,28.99,28.98,28.98,59442 +MSFT,2009-11-09 15:24,9,28.99,28.99,28.98,28.99,40511 +MSFT,2009-11-09 15:25,9,28.98,28.99,28.98,28.99,23145 +MSFT,2009-11-09 15:26,9,28.99,28.99,28.98,28.98,35931 +MSFT,2009-11-09 15:27,9,28.98,28.99,28.98,28.98,71622 +MSFT,2009-11-09 15:28,9,28.99,28.99,28.98,28.99,46102 +MSFT,2009-11-09 15:29,9,28.99,29,28.98,28.99,586483 +MSFT,2009-11-09 15:30,9,28.99,28.99,28.96,28.97,168847 +MSFT,2009-11-09 15:31,9,28.97,28.97,28.96,28.97,183052 +MSFT,2009-11-09 15:32,9,28.97,28.97,28.95,28.96,81299 +MSFT,2009-11-09 15:33,9,28.95,28.97,28.95,28.96,176491 +MSFT,2009-11-09 15:34,9,28.96,28.98,28.96,28.96,354790 +MSFT,2009-11-09 15:35,9,28.96,28.97,28.96,28.97,211854 +MSFT,2009-11-09 15:36,9,28.96,28.99,28.96,28.97,486709 +MSFT,2009-11-09 15:37,9,28.97,28.99,28.97,28.99,188653 +MSFT,2009-11-09 15:38,9,28.98,28.99,28.97,28.97,274175 +MSFT,2009-11-09 15:39,9,28.98,28.98,28.97,28.97,57854 +MSFT,2009-11-09 15:40,9,28.97,28.99,28.97,28.97,261671 +MSFT,2009-11-09 15:41,9,28.97,28.98,28.97,28.97,41857 +MSFT,2009-11-09 15:42,9,28.97,28.98,28.97,28.97,104022 +MSFT,2009-11-09 15:43,9,28.97,28.98,28.97,28.98,91627 +MSFT,2009-11-09 15:44,9,28.98,28.98,28.97,28.97,121539 +MSFT,2009-11-09 15:45,9,28.97,28.98,28.97,28.97,151521 +MSFT,2009-11-09 15:46,9,28.97,28.98,28.97,28.98,202226 +MSFT,2009-11-09 15:47,9,28.98,29,28.97,29,326699 +MSFT,2009-11-09 15:48,9,29,29,28.99,29,208412 +MSFT,2009-11-09 15:49,9,29,29,28.99,28.99,104506 +MSFT,2009-11-09 15:50,9,29,29,28.97,28.99,527082 +MSFT,2009-11-09 15:51,9,28.99,28.99,28.98,28.99,96768 +MSFT,2009-11-09 15:52,9,28.98,29,28.98,29,311987 +MSFT,2009-11-09 15:53,9,29,29,28.99,29,134926 +MSFT,2009-11-09 15:54,9,28.99,29,28.99,28.99,320208 +MSFT,2009-11-09 15:55,9,29,29,28.99,29,266158 +MSFT,2009-11-09 15:56,9,29,29,28.99,29,183903 +MSFT,2009-11-09 15:57,9,29,29,28.99,28.99,282505 +MSFT,2009-11-09 15:58,9,29,29,28.99,28.99,386505 +MSFT,2009-11-09 15:59,9,29,29,28.99,28.99,1352390 +MSFT,2009-11-09 16:00,9,29,29,28.99,28.99,3515231 +MSFT,2009-11-10 09:30,10,28.9,28.9,28.84,28.89,722391 +MSFT,2009-11-10 09:31,10,28.89,28.91,28.89,28.9,124542 +MSFT,2009-11-10 09:32,10,28.91,28.98,28.9,28.98,227464 +MSFT,2009-11-10 09:33,10,28.97,28.98,28.95,28.97,422901 +MSFT,2009-11-10 09:34,10,28.97,28.98,28.96,28.96,301383 +MSFT,2009-11-10 09:35,10,28.96,28.97,28.96,28.97,33591 +MSFT,2009-11-10 09:36,10,28.97,29,28.95,28.99,735838 +MSFT,2009-11-10 09:37,10,28.99,29,28.98,28.99,1438638 +MSFT,2009-11-10 09:38,10,28.98,29,28.98,29,1005043 +MSFT,2009-11-10 09:39,10,28.99,29.03,28.99,29.03,464440 +MSFT,2009-11-10 09:40,10,29.02,29.04,29.01,29.04,292074 +MSFT,2009-11-10 09:41,10,29.04,29.05,29.04,29.05,151226 +MSFT,2009-11-10 09:42,10,29.04,29.05,29.04,29.04,88610 +MSFT,2009-11-10 09:43,10,29.05,29.1,29.04,29.1,377945 +MSFT,2009-11-10 09:44,10,29.1,29.16,29.09,29.15,495805 +MSFT,2009-11-10 09:45,10,29.15,29.18,29.14,29.17,406293 +MSFT,2009-11-10 09:46,10,29.17,29.17,29.15,29.15,121043 +MSFT,2009-11-10 09:47,10,29.15,29.17,29.14,29.16,285163 +MSFT,2009-11-10 09:48,10,29.16,29.18,29.15,29.17,110519 +MSFT,2009-11-10 09:49,10,29.17,29.21,29.16,29.16,428752 +MSFT,2009-11-10 09:50,10,29.16,29.18,29.15,29.18,215255 +MSFT,2009-11-10 09:51,10,29.18,29.23,29.16,29.2,436754 +MSFT,2009-11-10 09:52,10,29.21,29.24,29.19,29.21,396628 +MSFT,2009-11-10 09:53,10,29.21,29.24,29.21,29.22,132170 +MSFT,2009-11-10 09:54,10,29.22,29.25,29.19,29.19,370173 +MSFT,2009-11-10 09:55,10,29.19,29.24,29.18,29.18,111501 +MSFT,2009-11-10 09:56,10,29.19,29.2,29.17,29.2,323210 +MSFT,2009-11-10 09:57,10,29.19,29.21,29.18,29.2,163432 +MSFT,2009-11-10 09:58,10,29.2,29.25,29.2,29.23,466972 +MSFT,2009-11-10 09:59,10,29.24,29.25,29.23,29.24,281052 +MSFT,2009-11-10 10:00,10,29.24,29.25,29.23,29.24,274402 +MSFT,2009-11-10 10:01,10,29.23,29.26,29.23,29.25,618008 +MSFT,2009-11-10 10:02,10,29.25,29.28,29.24,29.26,360233 +MSFT,2009-11-10 10:03,10,29.26,29.27,29.24,29.25,200581 +MSFT,2009-11-10 10:04,10,29.25,29.26,29.21,29.21,254107 +MSFT,2009-11-10 10:05,10,29.21,29.23,29.21,29.21,142353 +MSFT,2009-11-10 10:06,10,29.21,29.22,29.2,29.21,349878 +MSFT,2009-11-10 10:07,10,29.21,29.24,29.2,29.22,169072 +MSFT,2009-11-10 10:08,10,29.23,29.23,29.21,29.22,171489 +MSFT,2009-11-10 10:09,10,29.22,29.22,29.2,29.21,129171 +MSFT,2009-11-10 10:10,10,29.2,29.23,29.17,29.23,258503 +MSFT,2009-11-10 10:11,10,29.22,29.26,29.22,29.25,149619 +MSFT,2009-11-10 10:12,10,29.24,29.25,29.22,29.23,101102 +MSFT,2009-11-10 10:13,10,29.24,29.24,29.23,29.24,68556 +MSFT,2009-11-10 10:14,10,29.24,29.24,29.21,29.21,207493 +MSFT,2009-11-10 10:15,10,29.22,29.24,29.21,29.22,155871 +MSFT,2009-11-10 10:16,10,29.22,29.23,29.21,29.23,73805 +MSFT,2009-11-10 10:17,10,29.22,29.26,29.22,29.25,147379 +MSFT,2009-11-10 10:18,10,29.25,29.26,29.23,29.23,212678 +MSFT,2009-11-10 10:19,10,29.23,29.25,29.18,29.19,254651 +MSFT,2009-11-10 10:20,10,29.2,29.21,29.17,29.17,149149 +MSFT,2009-11-10 10:21,10,29.17,29.18,29.17,29.17,101626 +MSFT,2009-11-10 10:22,10,29.18,29.18,29.15,29.16,113670 +MSFT,2009-11-10 10:23,10,29.15,29.17,29.15,29.15,96726 +MSFT,2009-11-10 10:24,10,29.15,29.15,29.13,29.14,40960 +MSFT,2009-11-10 10:25,10,29.14,29.16,29.14,29.16,168654 +MSFT,2009-11-10 10:26,10,29.16,29.16,29.15,29.15,28953 +MSFT,2009-11-10 10:27,10,29.15,29.16,29.13,29.13,70291 +MSFT,2009-11-10 10:28,10,29.13,29.13,29.1,29.12,338504 +MSFT,2009-11-10 10:29,10,29.12,29.13,29.11,29.12,125427 +MSFT,2009-11-10 10:30,10,29.12,29.13,29.12,29.12,137472 +MSFT,2009-11-10 10:31,10,29.12,29.12,29.08,29.09,167075 +MSFT,2009-11-10 10:32,10,29.1,29.1,29.08,29.09,254272 +MSFT,2009-11-10 10:33,10,29.09,29.1,29.08,29.09,433412 +MSFT,2009-11-10 10:34,10,29.09,29.1,29.08,29.1,381920 +MSFT,2009-11-10 10:35,10,29.1,29.12,29.07,29.09,195090 +MSFT,2009-11-10 10:36,10,29.1,29.11,29.08,29.11,273787 +MSFT,2009-11-10 10:37,10,29.11,29.11,29.08,29.09,271429 +MSFT,2009-11-10 10:38,10,29.1,29.1,29.08,29.09,181680 +MSFT,2009-11-10 10:39,10,29.09,29.09,29.08,29.08,63246 +MSFT,2009-11-10 10:40,10,29.09,29.1,29.08,29.09,173244 +MSFT,2009-11-10 10:41,10,29.1,29.11,29.09,29.1,247509 +MSFT,2009-11-10 10:42,10,29.11,29.13,29.1,29.13,95872 +MSFT,2009-11-10 10:43,10,29.13,29.13,29.12,29.12,20364 +MSFT,2009-11-10 10:44,10,29.13,29.14,29.11,29.13,155558 +MSFT,2009-11-10 10:45,10,29.13,29.16,29.13,29.14,148583 +MSFT,2009-11-10 10:46,10,29.13,29.15,29.11,29.11,187833 +MSFT,2009-11-10 10:47,10,29.12,29.12,29.07,29.07,197066 +MSFT,2009-11-10 10:48,10,29.07,29.09,29.07,29.07,225438 +MSFT,2009-11-10 10:49,10,29.07,29.08,29.05,29.05,261171 +MSFT,2009-11-10 10:50,10,29.05,29.05,29.01,29.01,154969 +MSFT,2009-11-10 10:51,10,29.02,29.03,28.98,29,360994 +MSFT,2009-11-10 10:52,10,29,29.01,29,29,305950 +MSFT,2009-11-10 10:53,10,29,29.02,28.99,29.01,175220 +MSFT,2009-11-10 10:54,10,29.01,29.03,29,29.01,104604 +MSFT,2009-11-10 10:55,10,29,29.03,29,29.01,126313 +MSFT,2009-11-10 10:56,10,29.01,29.02,29,29.01,231552 +MSFT,2009-11-10 10:57,10,29,29.01,29,29,160855 +MSFT,2009-11-10 10:58,10,29,29.01,29,29,119253 +MSFT,2009-11-10 10:59,10,29,29.01,28.99,28.99,244395 +MSFT,2009-11-10 11:00,10,28.99,29,28.98,28.98,77006 +MSFT,2009-11-10 11:01,10,28.99,29.01,28.98,29,203475 +MSFT,2009-11-10 11:02,10,29,29.01,28.99,29.01,97464 +MSFT,2009-11-10 11:03,10,29.01,29.03,29.01,29.03,77601 +MSFT,2009-11-10 11:04,10,29.03,29.03,29.01,29.03,83633 +MSFT,2009-11-10 11:05,10,29.03,29.03,28.99,28.99,174746 +MSFT,2009-11-10 11:06,10,28.99,29.01,28.98,28.99,263429 +MSFT,2009-11-10 11:07,10,28.99,29,28.97,28.98,256380 +MSFT,2009-11-10 11:08,10,28.99,29.01,28.98,29,249135 +MSFT,2009-11-10 11:09,10,28.99,29.03,28.98,29.03,103546 +MSFT,2009-11-10 11:10,10,29.03,29.06,29.02,29.05,111175 +MSFT,2009-11-10 11:11,10,29.06,29.06,29.03,29.04,110471 +MSFT,2009-11-10 11:12,10,29.03,29.05,29.03,29.04,39823 +MSFT,2009-11-10 11:13,10,29.05,29.06,29.04,29.04,81274 +MSFT,2009-11-10 11:14,10,29.05,29.08,29.04,29.08,94192 +MSFT,2009-11-10 11:15,10,29.07,29.08,29.06,29.08,82699 +MSFT,2009-11-10 11:16,10,29.08,29.08,29.07,29.08,17419 +MSFT,2009-11-10 11:17,10,29.08,29.08,29.03,29.05,271702 +MSFT,2009-11-10 11:18,10,29.05,29.06,29.02,29.02,206583 +MSFT,2009-11-10 11:19,10,29.02,29.03,29,29.02,111509 +MSFT,2009-11-10 11:20,10,29.01,29.04,29.01,29.04,51639 +MSFT,2009-11-10 11:21,10,29.04,29.06,29.02,29.05,130543 +MSFT,2009-11-10 11:22,10,29.06,29.07,29.05,29.05,107717 +MSFT,2009-11-10 11:23,10,29.05,29.05,29.03,29.03,47562 +MSFT,2009-11-10 11:24,10,29.03,29.06,29.03,29.06,97718 +MSFT,2009-11-10 11:25,10,29.06,29.07,29.04,29.07,146557 +MSFT,2009-11-10 11:26,10,29.07,29.09,29.06,29.09,208564 +MSFT,2009-11-10 11:27,10,29.09,29.1,29.08,29.08,141274 +MSFT,2009-11-10 11:28,10,29.08,29.1,29.08,29.08,97340 +MSFT,2009-11-10 11:29,10,29.08,29.1,29.07,29.1,120930 +MSFT,2009-11-10 11:30,10,29.09,29.11,29.08,29.09,259830 +MSFT,2009-11-10 11:31,10,29.1,29.1,29.09,29.1,59826 +MSFT,2009-11-10 11:32,10,29.1,29.1,29.09,29.1,64744 +MSFT,2009-11-10 11:33,10,29.09,29.1,29.08,29.08,75637 +MSFT,2009-11-10 11:34,10,29.08,29.09,29.06,29.09,125906 +MSFT,2009-11-10 11:35,10,29.08,29.1,29.08,29.1,154287 +MSFT,2009-11-10 11:36,10,29.1,29.1,29.08,29.09,84857 +MSFT,2009-11-10 11:37,10,29.1,29.12,29.09,29.11,83763 +MSFT,2009-11-10 11:38,10,29.12,29.12,29.1,29.11,140844 +MSFT,2009-11-10 11:39,10,29.11,29.11,29.07,29.07,194698 +MSFT,2009-11-10 11:40,10,29.08,29.09,29.07,29.07,608583 +MSFT,2009-11-10 11:41,10,29.08,29.08,29.07,29.08,18051 +MSFT,2009-11-10 11:42,10,29.08,29.08,29.07,29.07,16268 +MSFT,2009-11-10 11:43,10,29.08,29.08,29.07,29.08,25500 +MSFT,2009-11-10 11:44,10,29.08,29.08,29.07,29.08,39710 +MSFT,2009-11-10 11:45,10,29.08,29.08,29.07,29.07,74439 +MSFT,2009-11-10 11:46,10,29.08,29.08,29.07,29.07,149971 +MSFT,2009-11-10 11:47,10,29.06,29.07,29.04,29.04,171921 +MSFT,2009-11-10 11:48,10,29.05,29.06,29.04,29.04,171618 +MSFT,2009-11-10 11:49,10,29.05,29.05,29.04,29.04,20924 +MSFT,2009-11-10 11:50,10,29.04,29.05,29.02,29.03,93352 +MSFT,2009-11-10 11:51,10,29.03,29.04,29.03,29.03,26888 +MSFT,2009-11-10 11:52,10,29.03,29.04,29.02,29.03,80433 +MSFT,2009-11-10 11:53,10,29.03,29.04,29.02,29.02,129183 +MSFT,2009-11-10 11:54,10,29.03,29.03,29.01,29.03,76593 +MSFT,2009-11-10 11:55,10,29.03,29.04,29,29.01,96236 +MSFT,2009-11-10 11:56,10,29.02,29.02,29,29.01,37207 +MSFT,2009-11-10 11:57,10,29.01,29.01,28.98,28.99,81691 +MSFT,2009-11-10 11:58,10,28.99,28.99,28.96,28.97,153016 +MSFT,2009-11-10 11:59,10,28.97,28.98,28.94,28.95,119995 +MSFT,2009-11-10 12:00,10,28.95,28.97,28.9,28.91,390834 +MSFT,2009-11-10 12:01,10,28.9,28.94,28.89,28.94,330619 +MSFT,2009-11-10 12:02,10,28.94,28.96,28.92,28.96,245371 +MSFT,2009-11-10 12:03,10,28.95,28.96,28.95,28.96,43401 +MSFT,2009-11-10 12:04,10,28.95,28.96,28.94,28.95,251861 +MSFT,2009-11-10 12:05,10,28.95,28.97,28.95,28.96,60014 +MSFT,2009-11-10 12:06,10,28.96,28.97,28.94,28.94,96261 +MSFT,2009-11-10 12:07,10,28.94,28.98,28.94,28.97,69981 +MSFT,2009-11-10 12:08,10,28.97,28.98,28.97,28.98,71534 +MSFT,2009-11-10 12:09,10,28.98,28.99,28.97,28.99,28275 +MSFT,2009-11-10 12:10,10,28.98,28.99,28.97,28.98,78105 +MSFT,2009-11-10 12:11,10,28.98,28.98,28.95,28.96,365407 +MSFT,2009-11-10 12:12,10,28.95,28.96,28.93,28.96,66126 +MSFT,2009-11-10 12:13,10,28.95,28.98,28.94,28.97,38173 +MSFT,2009-11-10 12:14,10,28.98,29,28.97,28.98,87646 +MSFT,2009-11-10 12:15,10,28.98,29,28.97,28.98,75431 +MSFT,2009-11-10 12:16,10,28.97,28.97,28.96,28.96,201559 +MSFT,2009-11-10 12:17,10,28.96,28.97,28.93,28.95,218855 +MSFT,2009-11-10 12:18,10,28.95,28.97,28.94,28.97,212441 +MSFT,2009-11-10 12:19,10,28.97,28.97,28.94,28.94,107688 +MSFT,2009-11-10 12:20,10,28.95,28.95,28.93,28.93,45777 +MSFT,2009-11-10 12:21,10,28.93,28.94,28.93,28.94,152102 +MSFT,2009-11-10 12:22,10,28.93,28.96,28.92,28.93,127653 +MSFT,2009-11-10 12:23,10,28.93,28.94,28.91,28.92,140691 +MSFT,2009-11-10 12:24,10,28.91,28.92,28.9,28.91,91857 +MSFT,2009-11-10 12:25,10,28.91,28.92,28.89,28.89,83011 +MSFT,2009-11-10 12:26,10,28.89,28.9,28.88,28.89,79350 +MSFT,2009-11-10 12:27,10,28.89,28.89,28.88,28.88,6459 +MSFT,2009-11-10 12:28,10,28.89,28.92,28.89,28.91,78622 +MSFT,2009-11-10 12:29,10,28.9,28.91,28.87,28.87,120106 +MSFT,2009-11-10 12:30,10,28.87,28.89,28.86,28.87,168195 +MSFT,2009-11-10 12:31,10,28.86,28.87,28.84,28.85,127796 +MSFT,2009-11-10 12:32,10,28.84,28.85,28.81,28.82,160767 +MSFT,2009-11-10 12:33,10,28.82,28.85,28.81,28.84,218746 +MSFT,2009-11-10 12:34,10,28.83,28.84,28.83,28.84,25535 +MSFT,2009-11-10 12:35,10,28.83,28.86,28.83,28.83,142515 +MSFT,2009-11-10 12:36,10,28.83,28.84,28.83,28.83,31759 +MSFT,2009-11-10 12:37,10,28.84,28.84,28.83,28.83,9551 +MSFT,2009-11-10 12:38,10,28.84,28.85,28.83,28.85,47614 +MSFT,2009-11-10 12:39,10,28.85,28.85,28.84,28.85,24777 +MSFT,2009-11-10 12:40,10,28.85,28.86,28.84,28.86,281618 +MSFT,2009-11-10 12:41,10,28.85,28.86,28.85,28.86,15905 +MSFT,2009-11-10 12:42,10,28.86,28.86,28.85,28.86,9787 +MSFT,2009-11-10 12:43,10,28.86,28.87,28.85,28.87,52628 +MSFT,2009-11-10 12:44,10,28.86,28.87,28.86,28.86,17656 +MSFT,2009-11-10 12:45,10,28.87,28.87,28.86,28.87,12795 +MSFT,2009-11-10 12:46,10,28.87,28.88,28.86,28.87,80205 +MSFT,2009-11-10 12:47,10,28.86,28.87,28.86,28.87,13057 +MSFT,2009-11-10 12:48,10,28.87,28.89,28.86,28.89,189470 +MSFT,2009-11-10 12:49,10,28.89,28.91,28.88,28.91,174248 +MSFT,2009-11-10 12:50,10,28.91,28.92,28.9,28.9,489708 +MSFT,2009-11-10 12:51,10,28.9,28.91,28.89,28.9,33602 +MSFT,2009-11-10 12:52,10,28.9,28.9,28.88,28.88,55538 +MSFT,2009-11-10 12:53,10,28.89,28.89,28.88,28.88,37899 +MSFT,2009-11-10 12:54,10,28.88,28.91,28.87,28.91,53770 +MSFT,2009-11-10 12:55,10,28.91,28.93,28.91,28.92,66783 +MSFT,2009-11-10 12:56,10,28.93,28.94,28.92,28.94,64827 +MSFT,2009-11-10 12:57,10,28.93,28.94,28.93,28.94,41173 +MSFT,2009-11-10 12:58,10,28.93,28.94,28.93,28.94,34796 +MSFT,2009-11-10 12:59,10,28.94,28.94,28.93,28.94,21380 +MSFT,2009-11-10 13:00,10,28.94,28.94,28.92,28.94,146549 +MSFT,2009-11-10 13:01,10,28.93,28.94,28.93,28.93,40102 +MSFT,2009-11-10 13:02,10,28.93,28.94,28.93,28.93,42292 +MSFT,2009-11-10 13:03,10,28.94,28.94,28.93,28.94,79676 +MSFT,2009-11-10 13:04,10,28.93,28.96,28.93,28.95,268217 +MSFT,2009-11-10 13:05,10,28.95,28.96,28.94,28.94,68442 +MSFT,2009-11-10 13:06,10,28.95,28.95,28.94,28.95,79680 +MSFT,2009-11-10 13:07,10,28.94,28.96,28.94,28.95,188302 +MSFT,2009-11-10 13:08,10,28.95,28.95,28.94,28.95,17484 +MSFT,2009-11-10 13:09,10,28.95,28.95,28.94,28.94,71953 +MSFT,2009-11-10 13:10,10,28.95,28.95,28.91,28.92,160938 +MSFT,2009-11-10 13:11,10,28.92,28.93,28.92,28.92,42942 +MSFT,2009-11-10 13:12,10,28.93,28.93,28.91,28.91,98110 +MSFT,2009-11-10 13:13,10,28.92,28.94,28.91,28.92,155958 +MSFT,2009-11-10 13:14,10,28.92,28.93,28.91,28.91,53678 +MSFT,2009-11-10 13:15,10,28.92,28.93,28.89,28.9,100524 +MSFT,2009-11-10 13:16,10,28.9,28.9,28.88,28.88,116673 +MSFT,2009-11-10 13:17,10,28.89,28.89,28.87,28.88,40499 +MSFT,2009-11-10 13:18,10,28.88,28.9,28.87,28.88,106759 +MSFT,2009-11-10 13:19,10,28.89,28.9,28.89,28.9,88004 +MSFT,2009-11-10 13:20,10,28.89,28.9,28.88,28.9,76866 +MSFT,2009-11-10 13:21,10,28.9,28.9,28.89,28.89,8478 +MSFT,2009-11-10 13:22,10,28.9,28.9,28.89,28.89,10165 +MSFT,2009-11-10 13:23,10,28.9,28.9,28.89,28.9,109528 +MSFT,2009-11-10 13:24,10,28.9,28.91,28.9,28.9,21267 +MSFT,2009-11-10 13:25,10,28.91,28.91,28.88,28.89,93820 +MSFT,2009-11-10 13:26,10,28.88,28.89,28.88,28.89,45960 +MSFT,2009-11-10 13:27,10,28.88,28.89,28.88,28.89,21049 +MSFT,2009-11-10 13:28,10,28.89,28.9,28.88,28.9,98926 +MSFT,2009-11-10 13:29,10,28.89,28.9,28.89,28.9,14990 +MSFT,2009-11-10 13:30,10,28.9,28.92,28.89,28.92,39869 +MSFT,2009-11-10 13:31,10,28.92,28.92,28.91,28.91,78345 +MSFT,2009-11-10 13:32,10,28.91,28.92,28.9,28.91,269222 +MSFT,2009-11-10 13:33,10,28.91,28.91,28.9,28.91,18783 +MSFT,2009-11-10 13:34,10,28.91,28.93,28.9,28.91,142176 +MSFT,2009-11-10 13:35,10,28.9,28.92,28.9,28.92,23021 +MSFT,2009-11-10 13:36,10,28.91,28.94,28.91,28.94,135223 +MSFT,2009-11-10 13:37,10,28.94,28.94,28.93,28.93,15268 +MSFT,2009-11-10 13:38,10,28.94,28.94,28.93,28.93,59441 +MSFT,2009-11-10 13:39,10,28.94,28.95,28.94,28.94,141123 +MSFT,2009-11-10 13:40,10,28.94,28.95,28.92,28.92,158083 +MSFT,2009-11-10 13:41,10,28.92,28.93,28.9,28.9,37422 +MSFT,2009-11-10 13:42,10,28.9,28.92,28.89,28.92,114375 +MSFT,2009-11-10 13:43,10,28.91,28.92,28.91,28.92,10526 +MSFT,2009-11-10 13:44,10,28.92,28.93,28.91,28.91,108201 +MSFT,2009-11-10 13:45,10,28.91,28.92,28.91,28.92,49071 +MSFT,2009-11-10 13:46,10,28.92,28.92,28.91,28.91,92658 +MSFT,2009-11-10 13:47,10,28.92,28.93,28.91,28.92,33925 +MSFT,2009-11-10 13:48,10,28.93,28.93,28.92,28.92,36041 +MSFT,2009-11-10 13:49,10,28.93,28.93,28.92,28.93,27318 +MSFT,2009-11-10 13:50,10,28.93,28.94,28.92,28.93,87310 +MSFT,2009-11-10 13:51,10,28.93,28.94,28.92,28.92,17178 +MSFT,2009-11-10 13:52,10,28.92,28.93,28.92,28.92,16641 +MSFT,2009-11-10 13:53,10,28.93,29,28.92,29,872793 +MSFT,2009-11-10 13:54,10,28.98,29.01,28.97,29,943089 +MSFT,2009-11-10 13:55,10,29,29.01,29,29,76672 +MSFT,2009-11-10 13:56,10,29,29.02,29,29,193192 +MSFT,2009-11-10 13:57,10,29,29.01,28.99,29,89318 +MSFT,2009-11-10 13:58,10,28.99,29.01,28.98,28.99,319947 +MSFT,2009-11-10 13:59,10,28.99,29,28.98,29,124580 +MSFT,2009-11-10 14:00,10,28.99,29,28.99,29,80988 +MSFT,2009-11-10 14:01,10,29,29.02,28.97,28.98,316306 +MSFT,2009-11-10 14:02,10,28.98,28.99,28.97,28.98,42645 +MSFT,2009-11-10 14:03,10,28.98,29,28.97,28.98,53611 +MSFT,2009-11-10 14:04,10,28.98,29.01,28.97,29.01,299220 +MSFT,2009-11-10 14:05,10,29.01,29.02,29,29.02,143062 +MSFT,2009-11-10 14:06,10,29,29.01,28.99,29,141157 +MSFT,2009-11-10 14:07,10,29,29.01,28.99,29,124633 +MSFT,2009-11-10 14:08,10,29,29.01,28.99,29,352635 +MSFT,2009-11-10 14:09,10,29,29.01,28.99,29,189259 +MSFT,2009-11-10 14:10,10,29,29.04,29,29.04,119803 +MSFT,2009-11-10 14:11,10,29.01,29.04,29,29.01,294618 +MSFT,2009-11-10 14:12,10,29.01,29.01,29,29.01,12325 +MSFT,2009-11-10 14:13,10,29,29.01,28.98,28.98,89922 +MSFT,2009-11-10 14:14,10,28.99,28.99,28.98,28.99,176533 +MSFT,2009-11-10 14:15,10,28.99,28.99,28.98,28.99,13384 +MSFT,2009-11-10 14:16,10,28.99,29,28.98,28.98,191046 +MSFT,2009-11-10 14:17,10,28.98,28.99,28.98,28.99,13909 +MSFT,2009-11-10 14:18,10,28.98,28.99,28.97,28.98,195138 +MSFT,2009-11-10 14:19,10,28.97,28.99,28.97,28.99,86502 +MSFT,2009-11-10 14:20,10,28.99,28.99,28.98,28.99,87464 +MSFT,2009-11-10 14:21,10,28.98,28.99,28.97,28.98,63784 +MSFT,2009-11-10 14:22,10,28.98,28.99,28.97,28.99,353377 +MSFT,2009-11-10 14:23,10,28.99,28.99,28.98,28.98,20698 +MSFT,2009-11-10 14:24,10,28.99,28.99,28.96,28.97,184773 +MSFT,2009-11-10 14:25,10,28.97,28.97,28.96,28.97,23339 +MSFT,2009-11-10 14:26,10,28.96,28.99,28.96,28.99,143660 +MSFT,2009-11-10 14:27,10,28.99,29,28.99,29,35220 +MSFT,2009-11-10 14:28,10,29,29.01,28.99,28.99,153393 +MSFT,2009-11-10 14:29,10,28.99,29.03,28.99,29.02,168465 +MSFT,2009-11-10 14:30,10,29.01,29.02,29,29,83608 +MSFT,2009-11-10 14:31,10,29.01,29.02,29,29.02,261052 +MSFT,2009-11-10 14:32,10,29.02,29.03,29.01,29.03,97845 +MSFT,2009-11-10 14:33,10,29.02,29.03,29.01,29.01,450226 +MSFT,2009-11-10 14:34,10,29.01,29.05,29.01,29.02,289441 +MSFT,2009-11-10 14:35,10,29.03,29.03,29.01,29.02,42712 +MSFT,2009-11-10 14:36,10,29.01,29.02,28.9,29.01,132349 +MSFT,2009-11-10 14:37,10,29.01,29.02,29.01,29.02,46650 +MSFT,2009-11-10 14:38,10,29.02,29.02,29.01,29.01,49061 +MSFT,2009-11-10 14:39,10,29.01,29.02,29.01,29.01,29537 +MSFT,2009-11-10 14:40,10,29.01,29.02,29.01,29.02,23377 +MSFT,2009-11-10 14:41,10,29.02,29.02,29.01,29.02,54233 +MSFT,2009-11-10 14:42,10,29.01,29.02,29.01,29.01,72246 +MSFT,2009-11-10 14:43,10,29.01,29.02,29,29.01,140263 +MSFT,2009-11-10 14:44,10,29.01,29.02,28.99,29,57190 +MSFT,2009-11-10 14:45,10,29,29.01,28.98,29,102101 +MSFT,2009-11-10 14:46,10,29,29,28.99,28.99,55848 +MSFT,2009-11-10 14:47,10,28.99,29,28.98,28.99,80314 +MSFT,2009-11-10 14:48,10,28.98,29,28.98,28.99,143890 +MSFT,2009-11-10 14:49,10,28.99,29,28.98,28.99,404356 +MSFT,2009-11-10 14:50,10,28.99,28.99,28.97,28.98,147689 +MSFT,2009-11-10 14:51,10,28.99,28.99,28.98,28.99,15008 +MSFT,2009-11-10 14:52,10,28.99,29,28.98,28.99,29495 +MSFT,2009-11-10 14:53,10,29,29,28.98,28.99,61987 +MSFT,2009-11-10 14:54,10,28.99,28.99,28.98,28.99,32552 +MSFT,2009-11-10 14:55,10,28.98,28.99,28.98,28.98,19056 +MSFT,2009-11-10 14:56,10,28.98,28.99,28.98,28.99,117859 +MSFT,2009-11-10 14:57,10,28.99,29,28.98,29,61977 +MSFT,2009-11-10 14:58,10,29,29,28.99,29,229535 +MSFT,2009-11-10 14:59,10,29,29,28.99,29,11537 +MSFT,2009-11-10 15:00,10,28.99,29,28.98,28.99,252733 +MSFT,2009-11-10 15:01,10,29,29.01,28.99,29,318536 +MSFT,2009-11-10 15:02,10,29.01,29.01,28.99,28.99,304184 +MSFT,2009-11-10 15:03,10,28.99,29,28.98,29,37854 +MSFT,2009-11-10 15:04,10,28.99,29,28.98,28.98,103365 +MSFT,2009-11-10 15:05,10,28.99,28.99,28.96,28.96,196653 +MSFT,2009-11-10 15:06,10,28.96,28.97,28.95,28.97,140258 +MSFT,2009-11-10 15:07,10,28.97,28.99,28.96,28.99,207319 +MSFT,2009-11-10 15:08,10,28.99,28.99,28.96,28.97,108692 +MSFT,2009-11-10 15:09,10,28.96,28.98,28.96,28.96,11804 +MSFT,2009-11-10 15:10,10,28.97,28.98,28.96,28.98,98697 +MSFT,2009-11-10 15:11,10,28.98,28.98,28.97,28.98,10451 +MSFT,2009-11-10 15:12,10,28.97,28.98,28.97,28.97,172689 +MSFT,2009-11-10 15:13,10,28.97,28.99,28.96,28.98,189078 +MSFT,2009-11-10 15:14,10,28.98,29,28.98,28.99,86546 +MSFT,2009-11-10 15:15,10,28.99,28.99,28.98,28.99,70013 +MSFT,2009-11-10 15:16,10,28.99,28.99,28.98,28.98,375909 +MSFT,2009-11-10 15:17,10,28.98,29,28.98,28.99,118692 +MSFT,2009-11-10 15:18,10,28.99,29,28.99,29,50119 +MSFT,2009-11-10 15:19,10,29,29.01,28.99,29,244636 +MSFT,2009-11-10 15:20,10,29,29.01,28.98,29,309561 +MSFT,2009-11-10 15:21,10,29,29,28.96,28.98,189515 +MSFT,2009-11-10 15:22,10,28.98,29,28.98,28.99,130328 +MSFT,2009-11-10 15:23,10,28.98,29,28.98,28.99,167255 +MSFT,2009-11-10 15:24,10,28.99,29,28.99,29,57441 +MSFT,2009-11-10 15:25,10,28.99,29.01,28.99,29.01,131823 +MSFT,2009-11-10 15:26,10,29,29.01,28.99,29,133518 +MSFT,2009-11-10 15:27,10,28.99,29,28.96,28.96,126923 +MSFT,2009-11-10 15:28,10,28.97,28.98,28.96,28.98,252046 +MSFT,2009-11-10 15:29,10,28.98,28.98,28.97,28.97,133245 +MSFT,2009-11-10 15:30,10,28.98,28.99,28.97,28.98,156613 +MSFT,2009-11-10 15:31,10,28.98,28.99,28.98,28.98,31919 +MSFT,2009-11-10 15:32,10,28.99,29,28.97,28.98,225019 +MSFT,2009-11-10 15:33,10,28.97,28.99,28.97,28.98,54005 +MSFT,2009-11-10 15:34,10,28.98,29,28.96,28.97,540083 +MSFT,2009-11-10 15:35,10,28.98,28.99,28.97,28.99,262565 +MSFT,2009-11-10 15:36,10,28.99,28.99,28.98,28.99,42054 +MSFT,2009-11-10 15:37,10,28.98,28.99,28.97,28.99,200791 +MSFT,2009-11-10 15:38,10,28.98,29,28.98,28.99,196875 +MSFT,2009-11-10 15:39,10,28.99,29,28.97,28.99,117301 +MSFT,2009-11-10 15:40,10,28.99,28.99,28.98,28.99,109872 +MSFT,2009-11-10 15:41,10,28.99,28.99,28.98,28.99,122181 +MSFT,2009-11-10 15:42,10,28.99,29,28.98,28.99,236555 +MSFT,2009-11-10 15:43,10,28.99,28.99,28.96,28.97,215385 +MSFT,2009-11-10 15:44,10,28.97,28.97,28.95,28.95,67398 +MSFT,2009-11-10 15:45,10,28.96,28.97,28.95,28.97,96381 +MSFT,2009-11-10 15:46,10,28.96,28.97,28.96,28.97,66489 +MSFT,2009-11-10 15:47,10,28.97,28.97,28.96,28.96,27681 +MSFT,2009-11-10 15:48,10,28.96,28.97,28.93,28.94,455779 +MSFT,2009-11-10 15:49,10,28.94,28.96,28.93,28.95,237330 +MSFT,2009-11-10 15:50,10,28.95,28.99,28.95,28.95,666862 +MSFT,2009-11-10 15:51,10,28.96,28.96,28.91,28.91,256476 +MSFT,2009-11-10 15:52,10,28.91,28.93,28.9,28.93,206853 +MSFT,2009-11-10 15:53,10,28.93,28.93,28.92,28.92,119393 +MSFT,2009-11-10 15:54,10,28.93,28.94,28.92,28.94,118544 +MSFT,2009-11-10 15:55,10,28.93,28.95,28.92,28.93,192570 +MSFT,2009-11-10 15:56,10,28.93,28.93,28.92,28.93,116265 +MSFT,2009-11-10 15:57,10,28.92,28.95,28.92,28.95,194531 +MSFT,2009-11-10 15:58,10,28.95,28.98,28.94,28.98,207872 +MSFT,2009-11-10 15:59,10,28.98,29,28.95,29,1121343 +MSFT,2009-11-10 16:00,10,29,29.01,29,29.01,1253545 +MSFT,2009-11-11 09:30,11,29.08,29.13,29.05,29.13,696794 +MSFT,2009-11-11 09:31,11,29.13,29.14,29.07,29.09,157872 +MSFT,2009-11-11 09:32,11,29.09,29.09,29.05,29.06,77612 +MSFT,2009-11-11 09:33,11,29.05,29.09,29.05,29.08,98912 +MSFT,2009-11-11 09:34,11,29.08,29.08,29.06,29.07,316905 +MSFT,2009-11-11 09:35,11,29.06,29.08,29.04,29.05,175655 +MSFT,2009-11-11 09:36,11,29.04,29.08,29.02,29.08,129168 +MSFT,2009-11-11 09:37,11,29.08,29.1,29.07,29.1,334630 +MSFT,2009-11-11 09:38,11,29.09,29.13,29.08,29.1,490485 +MSFT,2009-11-11 09:39,11,29.11,29.17,29.1,29.14,412552 +MSFT,2009-11-11 09:40,11,29.15,29.16,29.1,29.13,193028 +MSFT,2009-11-11 09:41,11,29.13,29.16,29.12,29.16,196924 +MSFT,2009-11-11 09:42,11,29.15,29.16,29.15,29.15,134984 +MSFT,2009-11-11 09:43,11,29.15,29.16,29.14,29.14,28401 +MSFT,2009-11-11 09:44,11,29.14,29.17,29.14,29.16,382359 +MSFT,2009-11-11 09:45,11,29.15,29.16,29.14,29.15,140072 +MSFT,2009-11-11 09:46,11,29.16,29.17,29.15,29.17,299209 +MSFT,2009-11-11 09:47,11,29.17,29.19,29.16,29.17,437342 +MSFT,2009-11-11 09:48,11,29.18,29.2,29.17,29.18,139181 +MSFT,2009-11-11 09:49,11,29.18,29.21,29.18,29.2,209848 +MSFT,2009-11-11 09:50,11,29.2,29.23,29.2,29.23,232655 +MSFT,2009-11-11 09:51,11,29.22,29.23,29.2,29.22,93039 +MSFT,2009-11-11 09:52,11,29.22,29.22,29.17,29.17,92810 +MSFT,2009-11-11 09:53,11,29.17,29.19,29.15,29.15,95126 +MSFT,2009-11-11 09:54,11,29.15,29.16,29.15,29.16,33439 +MSFT,2009-11-11 09:55,11,29.15,29.21,29.15,29.21,255806 +MSFT,2009-11-11 09:56,11,29.21,29.21,29.19,29.2,122370 +MSFT,2009-11-11 09:57,11,29.21,29.24,29.21,29.24,194304 +MSFT,2009-11-11 09:58,11,29.24,29.25,29.22,29.25,399469 +MSFT,2009-11-11 09:59,11,29.25,29.26,29.23,29.26,291538 +MSFT,2009-11-11 10:00,11,29.26,29.29,29.23,29.24,543086 +MSFT,2009-11-11 10:01,11,29.23,29.24,29.2,29.23,228519 +MSFT,2009-11-11 10:02,11,29.21,29.25,29.21,29.24,368734 +MSFT,2009-11-11 10:03,11,29.24,29.26,29.24,29.26,140037 +MSFT,2009-11-11 10:04,11,29.26,29.29,29.25,29.26,228032 +MSFT,2009-11-11 10:05,11,29.26,29.26,29.23,29.24,324282 +MSFT,2009-11-11 10:06,11,29.23,29.25,29.21,29.25,140368 +MSFT,2009-11-11 10:07,11,29.25,29.25,29.21,29.21,110965 +MSFT,2009-11-11 10:08,11,29.21,29.22,29.19,29.19,147478 +MSFT,2009-11-11 10:09,11,29.19,29.21,29.17,29.18,299994 +MSFT,2009-11-11 10:10,11,29.19,29.2,29.18,29.2,136474 +MSFT,2009-11-11 10:11,11,29.2,29.21,29.18,29.2,118541 +MSFT,2009-11-11 10:12,11,29.19,29.2,29.19,29.2,359182 +MSFT,2009-11-11 10:13,11,29.2,29.21,29.19,29.2,148542 +MSFT,2009-11-11 10:14,11,29.21,29.22,29.2,29.21,189077 +MSFT,2009-11-11 10:15,11,29.21,29.25,29.21,29.23,382612 +MSFT,2009-11-11 10:16,11,29.24,29.25,29.24,29.24,89578 +MSFT,2009-11-11 10:17,11,29.23,29.25,29.23,29.25,350625 +MSFT,2009-11-11 10:18,11,29.25,29.26,29.24,29.26,419472 +MSFT,2009-11-11 10:19,11,29.25,29.28,29.25,29.27,271988 +MSFT,2009-11-11 10:20,11,29.27,29.28,29.27,29.27,119285 +MSFT,2009-11-11 10:21,11,29.27,29.3,29.25,29.26,584443 +MSFT,2009-11-11 10:22,11,29.25,29.27,29.24,29.24,281865 +MSFT,2009-11-11 10:23,11,29.25,29.25,29.21,29.22,279030 +MSFT,2009-11-11 10:24,11,29.21,29.24,29.2,29.24,153290 +MSFT,2009-11-11 10:25,11,29.24,29.25,29.22,29.25,274771 +MSFT,2009-11-11 10:26,11,29.25,29.25,29.23,29.23,77799 +MSFT,2009-11-11 10:27,11,29.24,29.24,29.2,29.21,146080 +MSFT,2009-11-11 10:28,11,29.21,29.23,29.2,29.22,83947 +MSFT,2009-11-11 10:29,11,29.23,29.23,29.19,29.19,141591 +MSFT,2009-11-11 10:30,11,29.19,29.2,29.16,29.17,169683 +MSFT,2009-11-11 10:31,11,29.16,29.17,29.16,29.17,77388 +MSFT,2009-11-11 10:32,11,29.16,29.18,29.16,29.16,297987 +MSFT,2009-11-11 10:33,11,29.17,29.17,29.16,29.17,139516 +MSFT,2009-11-11 10:34,11,29.17,29.17,29.16,29.16,19192 +MSFT,2009-11-11 10:35,11,29.16,29.19,29.16,29.18,383140 +MSFT,2009-11-11 10:36,11,29.18,29.2,29.18,29.19,167388 +MSFT,2009-11-11 10:37,11,29.2,29.21,29.16,29.2,94267 +MSFT,2009-11-11 10:38,11,29.2,29.21,29.17,29.18,122831 +MSFT,2009-11-11 10:39,11,29.18,29.19,29.17,29.19,58937 +MSFT,2009-11-11 10:40,11,29.18,29.2,29.18,29.19,127388 +MSFT,2009-11-11 10:41,11,29.19,29.2,29.18,29.2,104223 +MSFT,2009-11-11 10:42,11,29.2,29.2,29.19,29.19,75655 +MSFT,2009-11-11 10:43,11,29.19,29.21,29.19,29.2,129073 +MSFT,2009-11-11 10:44,11,29.19,29.21,29.18,29.2,507580 +MSFT,2009-11-11 10:45,11,29.21,29.22,29.19,29.19,215759 +MSFT,2009-11-11 10:46,11,29.19,29.2,29.15,29.16,224525 +MSFT,2009-11-11 10:47,11,29.16,29.17,29.16,29.17,91383 +MSFT,2009-11-11 10:48,11,29.17,29.18,29.16,29.17,145734 +MSFT,2009-11-11 10:49,11,29.18,29.18,29.16,29.16,171116 +MSFT,2009-11-11 10:50,11,29.16,29.17,29.16,29.16,59677 +MSFT,2009-11-11 10:51,11,29.16,29.17,29.15,29.15,367311 +MSFT,2009-11-11 10:52,11,29.15,29.17,29.15,29.15,202150 +MSFT,2009-11-11 10:53,11,29.15,29.16,29.15,29.16,107099 +MSFT,2009-11-11 10:54,11,29.15,29.17,29.15,29.16,181920 +MSFT,2009-11-11 10:55,11,29.15,29.17,29.13,29.14,242018 +MSFT,2009-11-11 10:56,11,29.14,29.14,29.05,29.05,676802 +MSFT,2009-11-11 10:57,11,29.05,29.1,29.05,29.1,240703 +MSFT,2009-11-11 10:58,11,29.09,29.13,29.09,29.12,288777 +MSFT,2009-11-11 10:59,11,29.12,29.12,29.11,29.12,21524 +MSFT,2009-11-11 11:00,11,29.12,29.15,29.12,29.15,184186 +MSFT,2009-11-11 11:01,11,29.15,29.16,29.14,29.14,88605 +MSFT,2009-11-11 11:02,11,29.15,29.18,29.15,29.18,146801 +MSFT,2009-11-11 11:03,11,29.18,29.21,29.18,29.19,325639 +MSFT,2009-11-11 11:04,11,29.2,29.22,29.2,29.2,308351 +MSFT,2009-11-11 11:05,11,29.21,29.21,29.2,29.2,49712 +MSFT,2009-11-11 11:06,11,29.2,29.21,29.2,29.21,59326 +MSFT,2009-11-11 11:07,11,29.2,29.21,29.16,29.17,131305 +MSFT,2009-11-11 11:08,11,29.17,29.17,29.16,29.16,83553 +MSFT,2009-11-11 11:09,11,29.16,29.17,29.1,29.11,286111 +MSFT,2009-11-11 11:10,11,29.1,29.14,29.1,29.13,144225 +MSFT,2009-11-11 11:11,11,29.13,29.17,29.12,29.17,104862 +MSFT,2009-11-11 11:12,11,29.16,29.16,29.12,29.15,119859 +MSFT,2009-11-11 11:13,11,29.15,29.15,29.11,29.11,81264 +MSFT,2009-11-11 11:14,11,29.12,29.12,29.1,29.1,62169 +MSFT,2009-11-11 11:15,11,29.1,29.11,29.09,29.1,141135 +MSFT,2009-11-11 11:16,11,29.1,29.11,29.09,29.11,72394 +MSFT,2009-11-11 11:17,11,29.1,29.14,29.1,29.13,62380 +MSFT,2009-11-11 11:18,11,29.13,29.16,29.13,29.16,76912 +MSFT,2009-11-11 11:19,11,29.16,29.17,29.16,29.17,83175 +MSFT,2009-11-11 11:20,11,29.16,29.21,29.16,29.21,247014 +MSFT,2009-11-11 11:21,11,29.21,29.22,29.19,29.22,188250 +MSFT,2009-11-11 11:22,11,29.2,29.23,29.19,29.22,283777 +MSFT,2009-11-11 11:23,11,29.23,29.27,29.22,29.27,523551 +MSFT,2009-11-11 11:24,11,29.27,29.27,29.25,29.26,80728 +MSFT,2009-11-11 11:25,11,29.26,29.27,29.24,29.24,257116 +MSFT,2009-11-11 11:26,11,29.24,29.25,29.2,29.2,122731 +MSFT,2009-11-11 11:27,11,29.21,29.22,29.18,29.22,278801 +MSFT,2009-11-11 11:28,11,29.22,29.22,29.2,29.21,51064 +MSFT,2009-11-11 11:29,11,29.2,29.22,29.2,29.2,99420 +MSFT,2009-11-11 11:30,11,29.21,29.21,29.18,29.2,100315 +MSFT,2009-11-11 11:31,11,29.2,29.2,29.19,29.2,32440 +MSFT,2009-11-11 11:32,11,29.2,29.2,29.19,29.2,33797 +MSFT,2009-11-11 11:33,11,29.2,29.21,29.17,29.18,51795 +MSFT,2009-11-11 11:34,11,29.17,29.19,29.17,29.19,93533 +MSFT,2009-11-11 11:35,11,29.19,29.19,29.18,29.19,52867 +MSFT,2009-11-11 11:36,11,29.19,29.21,29.18,29.21,143559 +MSFT,2009-11-11 11:37,11,29.21,29.21,29.19,29.21,171905 +MSFT,2009-11-11 11:38,11,29.21,29.21,29.2,29.2,10458 +MSFT,2009-11-11 11:39,11,29.21,29.21,29.2,29.2,33958 +MSFT,2009-11-11 11:40,11,29.2,29.21,29.19,29.2,63578 +MSFT,2009-11-11 11:41,11,29.2,29.21,29.2,29.2,29578 +MSFT,2009-11-11 11:42,11,29.2,29.21,29.2,29.21,64090 +MSFT,2009-11-11 11:43,11,29.21,29.21,29.18,29.18,104906 +MSFT,2009-11-11 11:44,11,29.19,29.19,29.18,29.19,15197 +MSFT,2009-11-11 11:45,11,29.18,29.19,29.17,29.17,34437 +MSFT,2009-11-11 11:46,11,29.17,29.18,29.16,29.17,32466 +MSFT,2009-11-11 11:47,11,29.16,29.17,29.16,29.17,30709 +MSFT,2009-11-11 11:48,11,29.17,29.18,29.16,29.17,73602 +MSFT,2009-11-11 11:49,11,29.16,29.17,29.15,29.15,27645 +MSFT,2009-11-11 11:50,11,29.15,29.16,29.12,29.13,96537 +MSFT,2009-11-11 11:51,11,29.13,29.13,29.11,29.13,65848 +MSFT,2009-11-11 11:52,11,29.13,29.15,29.12,29.15,146759 +MSFT,2009-11-11 11:53,11,29.14,29.14,29.12,29.12,142996 +MSFT,2009-11-11 11:54,11,29.12,29.14,29.12,29.13,128648 +MSFT,2009-11-11 11:55,11,29.13,29.14,29.12,29.12,113490 +MSFT,2009-11-11 11:56,11,29.12,29.14,29.12,29.13,103233 +MSFT,2009-11-11 11:57,11,29.12,29.16,29.12,29.15,93049 +MSFT,2009-11-11 11:58,11,29.14,29.16,29.13,29.14,70467 +MSFT,2009-11-11 11:59,11,29.14,29.15,29.13,29.13,18998 +MSFT,2009-11-11 12:00,11,29.13,29.14,29.12,29.13,43312 +MSFT,2009-11-11 12:01,11,29.13,29.16,29.13,29.16,73762 +MSFT,2009-11-11 12:02,11,29.16,29.16,29.14,29.15,67846 +MSFT,2009-11-11 12:03,11,29.15,29.16,29.15,29.16,6473 +MSFT,2009-11-11 12:04,11,29.16,29.18,29.15,29.17,146378 +MSFT,2009-11-11 12:05,11,29.17,29.18,29.15,29.16,57241 +MSFT,2009-11-11 12:06,11,29.16,29.17,29.15,29.16,39532 +MSFT,2009-11-11 12:07,11,29.16,29.18,29.15,29.17,63129 +MSFT,2009-11-11 12:08,11,29.17,29.19,29.17,29.19,46178 +MSFT,2009-11-11 12:09,11,29.19,29.2,29.18,29.2,57151 +MSFT,2009-11-11 12:10,11,29.19,29.2,29.18,29.19,61610 +MSFT,2009-11-11 12:11,11,29.18,29.19,29.17,29.18,208474 +MSFT,2009-11-11 12:12,11,29.18,29.19,29.17,29.17,28168 +MSFT,2009-11-11 12:13,11,29.17,29.18,29.17,29.18,71050 +MSFT,2009-11-11 12:14,11,29.18,29.18,29.17,29.18,7676 +MSFT,2009-11-11 12:15,11,29.18,29.18,29.16,29.17,102341 +MSFT,2009-11-11 12:16,11,29.17,29.18,29.16,29.18,120779 +MSFT,2009-11-11 12:17,11,29.17,29.17,29.16,29.16,59822 +MSFT,2009-11-11 12:18,11,29.16,29.17,29.16,29.17,9896 +MSFT,2009-11-11 12:19,11,29.17,29.17,29.15,29.16,38356 +MSFT,2009-11-11 12:20,11,29.17,29.17,29.16,29.17,13179 +MSFT,2009-11-11 12:21,11,29.17,29.17,29.16,29.16,27642 +MSFT,2009-11-11 12:22,11,29.17,29.18,29.16,29.18,52556 +MSFT,2009-11-11 12:23,11,29.18,29.19,29.17,29.17,47679 +MSFT,2009-11-11 12:24,11,29.17,29.19,29.17,29.19,26942 +MSFT,2009-11-11 12:25,11,29.18,29.19,29.18,29.18,13079 +MSFT,2009-11-11 12:26,11,29.18,29.19,29.18,29.19,11396 +MSFT,2009-11-11 12:27,11,29.19,29.19,29.18,29.19,10939 +MSFT,2009-11-11 12:28,11,29.19,29.19,29.18,29.19,6424 +MSFT,2009-11-11 12:29,11,29.19,29.2,29.18,29.2,36814 +MSFT,2009-11-11 12:30,11,29.2,29.2,29.19,29.19,32726 +MSFT,2009-11-11 12:31,11,29.19,29.19,29.18,29.18,26857 +MSFT,2009-11-11 12:32,11,29.18,29.19,29.18,29.18,27147 +MSFT,2009-11-11 12:33,11,29.19,29.19,29.18,29.19,29725 +MSFT,2009-11-11 12:34,11,29.19,29.2,29.18,29.19,57561 +MSFT,2009-11-11 12:35,11,29.2,29.22,29.19,29.21,85395 +MSFT,2009-11-11 12:36,11,29.21,29.22,29.2,29.2,104409 +MSFT,2009-11-11 12:37,11,29.2,29.21,29.19,29.2,111849 +MSFT,2009-11-11 12:38,11,29.2,29.21,29.19,29.2,30942 +MSFT,2009-11-11 12:39,11,29.19,29.2,29.19,29.19,27033 +MSFT,2009-11-11 12:40,11,29.19,29.2,29.18,29.2,113301 +MSFT,2009-11-11 12:41,11,29.21,29.22,29.2,29.21,250203 +MSFT,2009-11-11 12:42,11,29.21,29.22,29.2,29.22,155205 +MSFT,2009-11-11 12:43,11,29.21,29.23,29.21,29.23,38101 +MSFT,2009-11-11 12:44,11,29.22,29.23,29.2,29.2,51396 +MSFT,2009-11-11 12:45,11,29.21,29.23,29.2,29.23,104836 +MSFT,2009-11-11 12:46,11,29.23,29.25,29.22,29.24,104353 +MSFT,2009-11-11 12:47,11,29.23,29.25,29.23,29.23,175175 +MSFT,2009-11-11 12:48,11,29.22,29.25,29.22,29.23,197808 +MSFT,2009-11-11 12:49,11,29.24,29.24,29.23,29.24,15232 +MSFT,2009-11-11 12:50,11,29.24,29.25,29.23,29.25,66109 +MSFT,2009-11-11 12:51,11,29.24,29.25,29.23,29.23,29911 +MSFT,2009-11-11 12:52,11,29.23,29.23,29.2,29.21,179080 +MSFT,2009-11-11 12:53,11,29.21,29.22,29.2,29.22,69825 +MSFT,2009-11-11 12:54,11,29.22,29.23,29.21,29.23,62814 +MSFT,2009-11-11 12:55,11,29.22,29.23,29.2,29.2,51743 +MSFT,2009-11-11 12:56,11,29.2,29.22,29.2,29.21,90015 +MSFT,2009-11-11 12:57,11,29.21,29.22,29.21,29.22,14021 +MSFT,2009-11-11 12:58,11,29.22,29.22,29.2,29.21,194961 +MSFT,2009-11-11 12:59,11,29.2,29.22,29.19,29.2,127813 +MSFT,2009-11-11 13:00,11,29.2,29.21,29.2,29.2,52384 +MSFT,2009-11-11 13:01,11,29.2,29.21,29.2,29.2,29204 +MSFT,2009-11-11 13:02,11,29.2,29.21,29.2,29.21,8753 +MSFT,2009-11-11 13:03,11,29.21,29.22,29.2,29.21,71682 +MSFT,2009-11-11 13:04,11,29.21,29.21,29.2,29.21,25450 +MSFT,2009-11-11 13:05,11,29.21,29.22,29.2,29.22,50876 +MSFT,2009-11-11 13:06,11,29.21,29.22,29.21,29.21,5500 +MSFT,2009-11-11 13:07,11,29.21,29.22,29.2,29.2,54651 +MSFT,2009-11-11 13:08,11,29.2,29.22,29.2,29.21,63968 +MSFT,2009-11-11 13:09,11,29.21,29.22,29.21,29.21,13832 +MSFT,2009-11-11 13:10,11,29.22,29.23,29.2,29.2,115274 +MSFT,2009-11-11 13:11,11,29.2,29.21,29.2,29.2,105916 +MSFT,2009-11-11 13:12,11,29.2,29.21,29.2,29.21,15776 +MSFT,2009-11-11 13:13,11,29.2,29.21,29.19,29.21,72968 +MSFT,2009-11-11 13:14,11,29.21,29.21,29.2,29.2,22868 +MSFT,2009-11-11 13:15,11,29.2,29.21,29.19,29.2,337520 +MSFT,2009-11-11 13:16,11,29.19,29.21,29.19,29.2,168040 +MSFT,2009-11-11 13:17,11,29.19,29.19,29.18,29.18,82235 +MSFT,2009-11-11 13:18,11,29.19,29.19,29.18,29.19,21078 +MSFT,2009-11-11 13:19,11,29.18,29.19,29.18,29.18,136893 +MSFT,2009-11-11 13:20,11,29.19,29.19,29.18,29.19,79826 +MSFT,2009-11-11 13:21,11,29.18,29.19,29.18,29.19,52147 +MSFT,2009-11-11 13:22,11,29.18,29.18,29.15,29.15,234388 +MSFT,2009-11-11 13:23,11,29.15,29.16,29.14,29.15,54037 +MSFT,2009-11-11 13:24,11,29.14,29.15,29.13,29.13,19346 +MSFT,2009-11-11 13:25,11,29.14,29.14,29.13,29.14,15491 +MSFT,2009-11-11 13:26,11,29.14,29.14,29.13,29.13,22820 +MSFT,2009-11-11 13:27,11,29.14,29.15,29.13,29.15,168807 +MSFT,2009-11-11 13:28,11,29.14,29.15,29.13,29.13,145206 +MSFT,2009-11-11 13:29,11,29.13,29.14,29.13,29.13,39250 +MSFT,2009-11-11 13:30,11,29.14,29.14,29.13,29.13,33782 +MSFT,2009-11-11 13:31,11,29.13,29.14,29.13,29.14,29958 +MSFT,2009-11-11 13:32,11,29.14,29.14,29.13,29.13,24659 +MSFT,2009-11-11 13:33,11,29.14,29.15,29.13,29.14,42995 +MSFT,2009-11-11 13:34,11,29.14,29.16,29.13,29.13,45994 +MSFT,2009-11-11 13:35,11,29.14,29.15,29.13,29.15,26214 +MSFT,2009-11-11 13:36,11,29.15,29.15,29.13,29.13,30103 +MSFT,2009-11-11 13:37,11,29.13,29.14,29.13,29.13,26411 +MSFT,2009-11-11 13:38,11,29.13,29.14,29.13,29.13,23690 +MSFT,2009-11-11 13:39,11,29.13,29.14,29.13,29.13,73903 +MSFT,2009-11-11 13:40,11,29.13,29.14,29.12,29.13,105090 +MSFT,2009-11-11 13:41,11,29.13,29.14,29.13,29.14,93252 +MSFT,2009-11-11 13:42,11,29.13,29.14,29.13,29.13,78480 +MSFT,2009-11-11 13:43,11,29.13,29.14,29.12,29.13,141455 +MSFT,2009-11-11 13:44,11,29.14,29.14,29.12,29.13,95442 +MSFT,2009-11-11 13:45,11,29.13,29.14,29.13,29.13,51957 +MSFT,2009-11-11 13:46,11,29.13,29.14,29.12,29.12,11427 +MSFT,2009-11-11 13:47,11,29.13,29.15,29.13,29.14,108750 +MSFT,2009-11-11 13:48,11,29.14,29.16,29.14,29.16,60850 +MSFT,2009-11-11 13:49,11,29.16,29.16,29.14,29.15,33085 +MSFT,2009-11-11 13:50,11,29.15,29.16,29.15,29.15,11801 +MSFT,2009-11-11 13:51,11,29.16,29.16,29.12,29.12,68301 +MSFT,2009-11-11 13:52,11,29.12,29.15,29.12,29.14,62876 +MSFT,2009-11-11 13:53,11,29.15,29.16,29.14,29.15,29075 +MSFT,2009-11-11 13:54,11,29.15,29.16,29.15,29.15,20650 +MSFT,2009-11-11 13:55,11,29.15,29.16,29.13,29.13,45235 +MSFT,2009-11-11 13:56,11,29.14,29.16,29.13,29.15,58724 +MSFT,2009-11-11 13:57,11,29.16,29.16,29.13,29.13,120187 +MSFT,2009-11-11 13:58,11,29.14,29.14,29.13,29.14,25305 +MSFT,2009-11-11 13:59,11,29.13,29.14,29.13,29.13,24928 +MSFT,2009-11-11 14:00,11,29.14,29.15,29.13,29.15,61098 +MSFT,2009-11-11 14:01,11,29.14,29.15,29.14,29.14,19917 +MSFT,2009-11-11 14:02,11,29.14,29.15,29.13,29.13,65992 +MSFT,2009-11-11 14:03,11,29.14,29.14,29.13,29.14,103085 +MSFT,2009-11-11 14:04,11,29.13,29.15,29.13,29.15,118116 +MSFT,2009-11-11 14:05,11,29.15,29.16,29.14,29.16,28257 +MSFT,2009-11-11 14:06,11,29.16,29.18,29.16,29.18,62121 +MSFT,2009-11-11 14:07,11,29.18,29.18,29.17,29.18,26624 +MSFT,2009-11-11 14:08,11,29.17,29.18,29.16,29.16,20815 +MSFT,2009-11-11 14:09,11,29.16,29.17,29.16,29.17,4136 +MSFT,2009-11-11 14:10,11,29.16,29.17,29.15,29.16,76379 +MSFT,2009-11-11 14:11,11,29.16,29.16,29.15,29.16,15681 +MSFT,2009-11-11 14:12,11,29.16,29.16,29.15,29.16,4906 +MSFT,2009-11-11 14:13,11,29.15,29.17,29.15,29.16,79177 +MSFT,2009-11-11 14:14,11,29.16,29.17,29.16,29.16,9828 +MSFT,2009-11-11 14:15,11,29.16,29.19,29.16,29.17,147589 +MSFT,2009-11-11 14:16,11,29.16,29.17,29.16,29.16,13597 +MSFT,2009-11-11 14:17,11,29.17,29.17,29.15,29.17,77090 +MSFT,2009-11-11 14:18,11,29.16,29.16,29.15,29.16,29412 +MSFT,2009-11-11 14:19,11,29.16,29.17,29.14,29.16,159553 +MSFT,2009-11-11 14:20,11,29.16,29.17,29.16,29.16,12442 +MSFT,2009-11-11 14:21,11,29.17,29.17,29.16,29.16,12544 +MSFT,2009-11-11 14:22,11,29.17,29.17,29.16,29.17,8774 +MSFT,2009-11-11 14:23,11,29.17,29.17,29.15,29.16,47575 +MSFT,2009-11-11 14:24,11,29.16,29.16,29.13,29.14,74701 +MSFT,2009-11-11 14:25,11,29.13,29.15,29.13,29.15,89033 +MSFT,2009-11-11 14:26,11,29.15,29.15,29.14,29.15,16626 +MSFT,2009-11-11 14:27,11,29.15,29.15,29.13,29.13,339865 +MSFT,2009-11-11 14:28,11,29.14,29.14,29.12,29.14,494598 +MSFT,2009-11-11 14:29,11,29.14,29.14,29.13,29.13,41490 +MSFT,2009-11-11 14:30,11,29.13,29.15,29.13,29.14,60316 +MSFT,2009-11-11 14:31,11,29.15,29.15,29.14,29.15,23559 +MSFT,2009-11-11 14:32,11,29.14,29.15,29.14,29.15,11932 +MSFT,2009-11-11 14:33,11,29.15,29.17,29.15,29.16,54893 +MSFT,2009-11-11 14:34,11,29.16,29.17,29.15,29.16,55544 +MSFT,2009-11-11 14:35,11,29.16,29.16,29.15,29.16,29445 +MSFT,2009-11-11 14:36,11,29.16,29.16,29.15,29.16,14042 +MSFT,2009-11-11 14:37,11,29.15,29.16,29.14,29.14,46128 +MSFT,2009-11-11 14:38,11,29.14,29.15,29.13,29.14,44050 +MSFT,2009-11-11 14:39,11,29.13,29.14,29.13,29.13,12312 +MSFT,2009-11-11 14:40,11,29.13,29.14,29.13,29.13,10069 +MSFT,2009-11-11 14:41,11,29.13,29.14,29.13,29.13,83483 +MSFT,2009-11-11 14:42,11,29.13,29.14,29.13,29.14,19909 +MSFT,2009-11-11 14:43,11,29.13,29.14,29.13,29.14,31634 +MSFT,2009-11-11 14:44,11,29.13,29.14,29.12,29.12,150742 +MSFT,2009-11-11 14:45,11,29.13,29.13,29.11,29.12,95351 +MSFT,2009-11-11 14:46,11,29.11,29.12,29.11,29.12,18970 +MSFT,2009-11-11 14:47,11,29.12,29.12,29.11,29.12,26866 +MSFT,2009-11-11 14:48,11,29.12,29.12,29.09,29.09,313585 +MSFT,2009-11-11 14:49,11,29.1,29.1,29.09,29.1,32940 +MSFT,2009-11-11 14:50,11,29.1,29.1,29.08,29.1,341745 +MSFT,2009-11-11 14:51,11,29.09,29.11,29.09,29.09,223500 +MSFT,2009-11-11 14:52,11,29.1,29.1,29.09,29.09,10051 +MSFT,2009-11-11 14:53,11,29.09,29.1,29.09,29.09,15052 +MSFT,2009-11-11 14:54,11,29.1,29.1,29.09,29.09,13551 +MSFT,2009-11-11 14:55,11,29.1,29.1,29.08,29.08,60292 +MSFT,2009-11-11 14:56,11,29.08,29.09,29.08,29.08,78201 +MSFT,2009-11-11 14:57,11,29.09,29.09,29.07,29.07,28795 +MSFT,2009-11-11 14:58,11,29.08,29.08,29.07,29.07,15021 +MSFT,2009-11-11 14:59,11,29.07,29.08,29.06,29.07,106111 +MSFT,2009-11-11 15:00,11,29.07,29.08,29.06,29.07,44976 +MSFT,2009-11-11 15:01,11,29.06,29.08,29.06,29.08,71075 +MSFT,2009-11-11 15:02,11,29.07,29.09,29.07,29.09,59865 +MSFT,2009-11-11 15:03,11,29.09,29.09,29.08,29.08,19329 +MSFT,2009-11-11 15:04,11,29.09,29.09,29.08,29.08,87890 +MSFT,2009-11-11 15:05,11,29.08,29.09,29.08,29.09,17375 +MSFT,2009-11-11 15:06,11,29.08,29.09,29.08,29.08,114252 +MSFT,2009-11-11 15:07,11,29.08,29.08,29.07,29.07,137966 +MSFT,2009-11-11 15:08,11,29.07,29.08,29.07,29.08,44106 +MSFT,2009-11-11 15:09,11,29.07,29.08,29.07,29.07,75583 +MSFT,2009-11-11 15:10,11,29.07,29.08,29.03,29.04,285683 +MSFT,2009-11-11 15:11,11,29.04,29.05,29.03,29.04,50451 +MSFT,2009-11-11 15:12,11,29.04,29.06,29.04,29.06,135813 +MSFT,2009-11-11 15:13,11,29.05,29.06,29.05,29.05,214376 +MSFT,2009-11-11 15:14,11,29.05,29.07,29.05,29.06,54375 +MSFT,2009-11-11 15:15,11,29.07,29.08,29.07,29.07,68413 +MSFT,2009-11-11 15:16,11,29.07,29.07,29.05,29.06,468936 +MSFT,2009-11-11 15:17,11,29.07,29.07,29.05,29.05,97589 +MSFT,2009-11-11 15:18,11,29.05,29.06,29.05,29.06,11279 +MSFT,2009-11-11 15:19,11,29.06,29.06,29.05,29.06,20998 +MSFT,2009-11-11 15:20,11,29.05,29.07,29.05,29.07,78189 +MSFT,2009-11-11 15:21,11,29.07,29.12,29.05,29.12,608667 +MSFT,2009-11-11 15:22,11,29.12,29.12,29.09,29.1,175800 +MSFT,2009-11-11 15:23,11,29.1,29.1,29.08,29.08,44807 +MSFT,2009-11-11 15:24,11,29.09,29.11,29.09,29.11,111537 +MSFT,2009-11-11 15:25,11,29.1,29.11,29.1,29.1,251639 +MSFT,2009-11-11 15:26,11,29.1,29.1,29.08,29.09,57823 +MSFT,2009-11-11 15:27,11,29.08,29.1,29.08,29.1,154479 +MSFT,2009-11-11 15:28,11,29.1,29.11,29.09,29.1,96927 +MSFT,2009-11-11 15:29,11,29.1,29.11,29.1,29.1,10740 +MSFT,2009-11-11 15:30,11,29.1,29.11,29.09,29.11,317763 +MSFT,2009-11-11 15:31,11,29.1,29.11,29.09,29.09,149784 +MSFT,2009-11-11 15:32,11,29.1,29.11,29.1,29.11,101406 +MSFT,2009-11-11 15:33,11,29.11,29.11,29.1,29.11,16803 +MSFT,2009-11-11 15:34,11,29.11,29.11,29.09,29.1,45974 +MSFT,2009-11-11 15:35,11,29.1,29.1,29.07,29.08,156280 +MSFT,2009-11-11 15:36,11,29.07,29.1,29.06,29.08,554140 +MSFT,2009-11-11 15:37,11,29.08,29.1,29.07,29.08,186916 +MSFT,2009-11-11 15:38,11,29.07,29.11,29.07,29.11,115934 +MSFT,2009-11-11 15:39,11,29.11,29.11,29.1,29.11,20725 +MSFT,2009-11-11 15:40,11,29.11,29.12,29.1,29.11,74504 +MSFT,2009-11-11 15:41,11,29.12,29.12,29.1,29.11,193192 +MSFT,2009-11-11 15:42,11,29.11,29.11,29.09,29.1,137264 +MSFT,2009-11-11 15:43,11,29.1,29.1,29.09,29.09,46464 +MSFT,2009-11-11 15:44,11,29.1,29.1,29.08,29.09,88106 +MSFT,2009-11-11 15:45,11,29.09,29.11,29.08,29.11,131541 +MSFT,2009-11-11 15:46,11,29.11,29.12,29.1,29.12,77016 +MSFT,2009-11-11 15:47,11,29.12,29.12,29.11,29.12,66363 +MSFT,2009-11-11 15:48,11,29.11,29.12,29.09,29.11,133640 +MSFT,2009-11-11 15:49,11,29.12,29.12,29.11,29.12,87083 +MSFT,2009-11-11 15:50,11,29.12,29.12,29.1,29.12,274012 +MSFT,2009-11-11 15:51,11,29.12,29.13,29.1,29.1,227780 +MSFT,2009-11-11 15:52,11,29.1,29.12,29.09,29.11,117762 +MSFT,2009-11-11 15:53,11,29.11,29.11,29.1,29.11,71847 +MSFT,2009-11-11 15:54,11,29.11,29.11,29.1,29.11,101200 +MSFT,2009-11-11 15:55,11,29.11,29.13,29.1,29.11,215733 +MSFT,2009-11-11 15:56,11,29.11,29.12,29.1,29.1,80656 +MSFT,2009-11-11 15:57,11,29.1,29.13,29.1,29.13,178760 +MSFT,2009-11-11 15:58,11,29.13,29.13,29.12,29.13,179141 +MSFT,2009-11-11 15:59,11,29.12,29.15,29.12,29.13,548766 +MSFT,2009-11-11 16:00,11,29.13,29.13,29.12,29.12,902463 +MSFT,2009-11-12 09:30,12,29.01,29.11,29,29.11,478021 +MSFT,2009-11-12 09:31,12,29.11,29.21,29.1,29.18,162131 +MSFT,2009-11-12 09:32,12,29.19,29.19,29.08,29.12,107703 +MSFT,2009-11-12 09:33,12,29.11,29.12,29.1,29.1,58672 +MSFT,2009-11-12 09:34,12,29.1,29.18,29.1,29.15,143169 +MSFT,2009-11-12 09:35,12,29.15,29.19,29.14,29.16,252417 +MSFT,2009-11-12 09:36,12,29.17,29.19,29.14,29.15,101602 +MSFT,2009-11-12 09:37,12,29.15,29.21,29.14,29.2,218125 +MSFT,2009-11-12 09:38,12,29.2,29.28,29.2,29.28,429405 +MSFT,2009-11-12 09:39,12,29.28,29.29,29.25,29.25,556912 +MSFT,2009-11-12 09:40,12,29.25,29.33,29.24,29.31,451104 +MSFT,2009-11-12 09:41,12,29.31,29.33,29.3,29.33,155659 +MSFT,2009-11-12 09:42,12,29.33,29.35,29.31,29.35,115606 +MSFT,2009-11-12 09:43,12,29.34,29.35,29.3,29.31,365202 +MSFT,2009-11-12 09:44,12,29.31,29.34,29.3,29.31,141108 +MSFT,2009-11-12 09:45,12,29.31,29.33,29.3,29.33,311251 +MSFT,2009-11-12 09:46,12,29.33,29.37,29.32,29.37,547423 +MSFT,2009-11-12 09:47,12,29.37,29.39,29.34,29.37,350030 +MSFT,2009-11-12 09:48,12,29.37,29.4,29.36,29.4,70641 +MSFT,2009-11-12 09:49,12,29.4,29.4,29.39,29.39,153224 +MSFT,2009-11-12 09:50,12,29.39,29.4,29.39,29.39,195705 +MSFT,2009-11-12 09:51,12,29.4,29.44,29.39,29.42,307397 +MSFT,2009-11-12 09:52,12,29.42,29.44,29.41,29.42,140269 +MSFT,2009-11-12 09:53,12,29.41,29.44,29.41,29.41,358856 +MSFT,2009-11-12 09:54,12,29.41,29.42,29.41,29.41,39128 +MSFT,2009-11-12 09:55,12,29.41,29.42,29.4,29.4,232627 +MSFT,2009-11-12 09:56,12,29.4,29.45,29.39,29.44,347095 +MSFT,2009-11-12 09:57,12,29.44,29.49,29.44,29.46,393791 +MSFT,2009-11-12 09:58,12,29.46,29.48,29.46,29.47,106786 +MSFT,2009-11-12 09:59,12,29.47,29.48,29.46,29.47,229434 +MSFT,2009-11-12 10:00,12,29.46,29.49,29.46,29.47,792878 +MSFT,2009-11-12 10:01,12,29.47,29.47,29.44,29.44,326753 +MSFT,2009-11-12 10:02,12,29.44,29.46,29.43,29.45,203410 +MSFT,2009-11-12 10:03,12,29.45,29.47,29.45,29.45,176491 +MSFT,2009-11-12 10:04,12,29.45,29.46,29.4,29.42,547134 +MSFT,2009-11-12 10:05,12,29.42,29.45,29.39,29.4,263890 +MSFT,2009-11-12 10:06,12,29.4,29.4,29.34,29.38,418083 +MSFT,2009-11-12 10:07,12,29.37,29.39,29.37,29.38,231183 +MSFT,2009-11-12 10:08,12,29.39,29.39,29.38,29.39,72174 +MSFT,2009-11-12 10:09,12,29.39,29.4,29.36,29.37,309775 +MSFT,2009-11-12 10:10,12,29.37,29.4,29.36,29.39,194170 +MSFT,2009-11-12 10:11,12,29.38,29.39,29.35,29.36,129540 +MSFT,2009-11-12 10:12,12,29.35,29.38,29.35,29.37,104361 +MSFT,2009-11-12 10:13,12,29.38,29.38,29.35,29.38,109512 +MSFT,2009-11-12 10:14,12,29.37,29.39,29.37,29.38,31637 +MSFT,2009-11-12 10:15,12,29.39,29.4,29.38,29.38,57286 +MSFT,2009-11-12 10:16,12,29.38,29.4,29.38,29.38,57137 +MSFT,2009-11-12 10:17,12,29.38,29.4,29.38,29.39,30128 +MSFT,2009-11-12 10:18,12,29.39,29.4,29.36,29.37,159943 +MSFT,2009-11-12 10:19,12,29.36,29.36,29.35,29.35,180260 +MSFT,2009-11-12 10:20,12,29.35,29.37,29.35,29.36,174166 +MSFT,2009-11-12 10:21,12,29.37,29.37,29.35,29.36,187560 +MSFT,2009-11-12 10:22,12,29.36,29.37,29.35,29.35,96880 +MSFT,2009-11-12 10:23,12,29.36,29.37,29.35,29.35,123874 +MSFT,2009-11-12 10:24,12,29.35,29.36,29.35,29.36,37986 +MSFT,2009-11-12 10:25,12,29.36,29.38,29.35,29.37,90745 +MSFT,2009-11-12 10:26,12,29.38,29.39,29.37,29.39,41626 +MSFT,2009-11-12 10:27,12,29.39,29.39,29.37,29.37,122941 +MSFT,2009-11-12 10:28,12,29.38,29.39,29.37,29.38,111276 +MSFT,2009-11-12 10:29,12,29.38,29.38,29.36,29.37,38615 +MSFT,2009-11-12 10:30,12,29.36,29.37,29.35,29.35,91198 +MSFT,2009-11-12 10:31,12,29.35,29.36,29.35,29.35,43122 +MSFT,2009-11-12 10:32,12,29.36,29.37,29.35,29.36,90861 +MSFT,2009-11-12 10:33,12,29.37,29.37,29.35,29.35,110260 +MSFT,2009-11-12 10:34,12,29.35,29.36,29.35,29.35,48458 +MSFT,2009-11-12 10:35,12,29.35,29.36,29.35,29.35,98467 +MSFT,2009-11-12 10:36,12,29.36,29.37,29.35,29.37,115562 +MSFT,2009-11-12 10:37,12,29.37,29.37,29.36,29.36,107519 +MSFT,2009-11-12 10:38,12,29.37,29.37,29.36,29.37,5884 +MSFT,2009-11-12 10:39,12,29.37,29.37,29.35,29.36,144635 +MSFT,2009-11-12 10:40,12,29.36,29.36,29.35,29.36,67416 +MSFT,2009-11-12 10:41,12,29.36,29.36,29.35,29.36,33543 +MSFT,2009-11-12 10:42,12,29.36,29.36,29.35,29.35,53924 +MSFT,2009-11-12 10:43,12,29.36,29.36,29.35,29.36,33187 +MSFT,2009-11-12 10:44,12,29.36,29.37,29.35,29.37,178123 +MSFT,2009-11-12 10:45,12,29.37,29.39,29.37,29.39,77000 +MSFT,2009-11-12 10:46,12,29.39,29.39,29.38,29.39,19045 +MSFT,2009-11-12 10:47,12,29.39,29.39,29.38,29.39,47186 +MSFT,2009-11-12 10:48,12,29.39,29.4,29.38,29.39,90907 +MSFT,2009-11-12 10:49,12,29.39,29.39,29.37,29.37,61541 +MSFT,2009-11-12 10:50,12,29.38,29.38,29.37,29.38,38776 +MSFT,2009-11-12 10:51,12,29.38,29.39,29.37,29.37,53462 +MSFT,2009-11-12 10:52,12,29.37,29.37,29.36,29.37,30488 +MSFT,2009-11-12 10:53,12,29.36,29.38,29.36,29.38,43902 +MSFT,2009-11-12 10:54,12,29.38,29.38,29.35,29.35,77367 +MSFT,2009-11-12 10:55,12,29.36,29.37,29.35,29.35,190672 +MSFT,2009-11-12 10:56,12,29.35,29.36,29.34,29.35,90119 +MSFT,2009-11-12 10:57,12,29.35,29.36,29.35,29.35,61563 +MSFT,2009-11-12 10:58,12,29.36,29.36,29.31,29.34,524018 +MSFT,2009-11-12 10:59,12,29.34,29.35,29.32,29.33,112587 +MSFT,2009-11-12 11:00,12,29.32,29.33,29.3,29.32,191959 +MSFT,2009-11-12 11:01,12,29.32,29.34,29.31,29.32,94569 +MSFT,2009-11-12 11:02,12,29.33,29.36,29.32,29.35,62353 +MSFT,2009-11-12 11:03,12,29.36,29.37,29.34,29.35,171569 +MSFT,2009-11-12 11:04,12,29.35,29.36,29.34,29.35,39308 +MSFT,2009-11-12 11:05,12,29.36,29.36,29.32,29.34,123859 +MSFT,2009-11-12 11:06,12,29.33,29.33,29.32,29.32,94024 +MSFT,2009-11-12 11:07,12,29.33,29.33,29.31,29.31,109375 +MSFT,2009-11-12 11:08,12,29.32,29.33,29.31,29.32,455298 +MSFT,2009-11-12 11:09,12,29.33,29.33,29.31,29.32,340626 +MSFT,2009-11-12 11:10,12,29.33,29.34,29.32,29.33,223373 +MSFT,2009-11-12 11:11,12,29.32,29.33,29.31,29.32,188998 +MSFT,2009-11-12 11:12,12,29.33,29.33,29.31,29.31,36147 +MSFT,2009-11-12 11:13,12,29.32,29.33,29.31,29.31,141240 +MSFT,2009-11-12 11:14,12,29.32,29.33,29.31,29.31,116719 +MSFT,2009-11-12 11:15,12,29.32,29.33,29.31,29.32,67394 +MSFT,2009-11-12 11:16,12,29.33,29.33,29.32,29.32,78137 +MSFT,2009-11-12 11:17,12,29.33,29.33,29.32,29.33,19912 +MSFT,2009-11-12 11:18,12,29.33,29.33,29.32,29.33,13141 +MSFT,2009-11-12 11:19,12,29.33,29.38,29.32,29.38,127065 +MSFT,2009-11-12 11:20,12,29.38,29.38,29.35,29.35,248661 +MSFT,2009-11-12 11:21,12,29.36,29.36,29.35,29.35,54825 +MSFT,2009-11-12 11:22,12,29.35,29.37,29.35,29.36,62670 +MSFT,2009-11-12 11:23,12,29.36,29.37,29.35,29.35,103358 +MSFT,2009-11-12 11:24,12,29.36,29.36,29.35,29.35,11424 +MSFT,2009-11-12 11:25,12,29.36,29.36,29.35,29.36,101950 +MSFT,2009-11-12 11:26,12,29.35,29.36,29.35,29.35,12026 +MSFT,2009-11-12 11:27,12,29.36,29.36,29.34,29.36,210305 +MSFT,2009-11-12 11:28,12,29.35,29.37,29.35,29.37,50616 +MSFT,2009-11-12 11:29,12,29.37,29.37,29.36,29.37,34742 +MSFT,2009-11-12 11:30,12,29.37,29.38,29.35,29.35,150082 +MSFT,2009-11-12 11:31,12,29.35,29.36,29.35,29.36,46408 +MSFT,2009-11-12 11:32,12,29.36,29.38,29.35,29.35,139463 +MSFT,2009-11-12 11:33,12,29.35,29.37,29.35,29.35,155437 +MSFT,2009-11-12 11:34,12,29.36,29.37,29.34,29.34,307738 +MSFT,2009-11-12 11:35,12,29.35,29.35,29.33,29.34,88090 +MSFT,2009-11-12 11:36,12,29.33,29.34,29.32,29.33,109550 +MSFT,2009-11-12 11:37,12,29.33,29.35,29.32,29.35,146117 +MSFT,2009-11-12 11:38,12,29.35,29.35,29.33,29.34,57008 +MSFT,2009-11-12 11:39,12,29.33,29.36,29.33,29.35,67211 +MSFT,2009-11-12 11:40,12,29.36,29.36,29.34,29.35,83360 +MSFT,2009-11-12 11:41,12,29.35,29.35,29.34,29.35,7558 +MSFT,2009-11-12 11:42,12,29.35,29.35,29.33,29.34,75569 +MSFT,2009-11-12 11:43,12,29.34,29.35,29.33,29.35,77622 +MSFT,2009-11-12 11:44,12,29.34,29.36,29.34,29.35,132597 +MSFT,2009-11-12 11:45,12,29.35,29.35,29.34,29.34,17299 +MSFT,2009-11-12 11:46,12,29.35,29.35,29.34,29.35,39459 +MSFT,2009-11-12 11:47,12,29.35,29.35,29.34,29.35,34417 +MSFT,2009-11-12 11:48,12,29.35,29.36,29.34,29.34,160656 +MSFT,2009-11-12 11:49,12,29.35,29.35,29.33,29.33,65772 +MSFT,2009-11-12 11:50,12,29.33,29.34,29.32,29.33,46804 +MSFT,2009-11-12 11:51,12,29.33,29.34,29.32,29.33,57445 +MSFT,2009-11-12 11:52,12,29.34,29.34,29.33,29.33,16715 +MSFT,2009-11-12 11:53,12,29.34,29.35,29.33,29.35,75907 +MSFT,2009-11-12 11:54,12,29.35,29.35,29.34,29.34,45986 +MSFT,2009-11-12 11:55,12,29.35,29.37,29.33,29.37,186146 +MSFT,2009-11-12 11:56,12,29.36,29.37,29.35,29.37,90594 +MSFT,2009-11-12 11:57,12,29.37,29.37,29.36,29.36,7260 +MSFT,2009-11-12 11:58,12,29.37,29.38,29.36,29.37,90304 +MSFT,2009-11-12 11:59,12,29.38,29.45,29.37,29.39,61712 +MSFT,2009-11-12 12:00,12,29.39,29.4,29.38,29.39,95357 +MSFT,2009-11-12 12:01,12,29.39,29.39,29.38,29.38,19611 +MSFT,2009-11-12 12:02,12,29.39,29.4,29.38,29.39,44279 +MSFT,2009-11-12 12:03,12,29.39,29.4,29.39,29.39,26572 +MSFT,2009-11-12 12:04,12,29.4,29.4,29.39,29.39,20867 +MSFT,2009-11-12 12:05,12,29.39,29.4,29.37,29.37,129640 +MSFT,2009-11-12 12:06,12,29.38,29.38,29.36,29.37,51016 +MSFT,2009-11-12 12:07,12,29.37,29.38,29.36,29.37,51735 +MSFT,2009-11-12 12:08,12,29.38,29.38,29.37,29.38,6927 +MSFT,2009-11-12 12:09,12,29.38,29.39,29.37,29.39,32524 +MSFT,2009-11-12 12:10,12,29.39,29.39,29.37,29.38,335836 +MSFT,2009-11-12 12:11,12,29.37,29.39,29.36,29.38,192229 +MSFT,2009-11-12 12:12,12,29.39,29.39,29.38,29.39,21355 +MSFT,2009-11-12 12:13,12,29.39,29.4,29.38,29.39,55815 +MSFT,2009-11-12 12:14,12,29.4,29.4,29.39,29.4,13354 +MSFT,2009-11-12 12:15,12,29.4,29.4,29.38,29.38,58083 +MSFT,2009-11-12 12:16,12,29.38,29.39,29.38,29.38,19527 +MSFT,2009-11-12 12:17,12,29.39,29.39,29.38,29.39,7900 +MSFT,2009-11-12 12:18,12,29.39,29.39,29.38,29.39,14684 +MSFT,2009-11-12 12:19,12,29.39,29.39,29.37,29.38,45567 +MSFT,2009-11-12 12:20,12,29.38,29.38,29.37,29.37,22794 +MSFT,2009-11-12 12:21,12,29.37,29.38,29.36,29.36,70699 +MSFT,2009-11-12 12:22,12,29.37,29.38,29.36,29.37,281309 +MSFT,2009-11-12 12:23,12,29.37,29.37,29.36,29.36,35726 +MSFT,2009-11-12 12:24,12,29.36,29.37,29.34,29.36,141525 +MSFT,2009-11-12 12:25,12,29.36,29.37,29.36,29.37,29370 +MSFT,2009-11-12 12:26,12,29.37,29.37,29.36,29.37,11730 +MSFT,2009-11-12 12:27,12,29.37,29.37,29.36,29.37,2362 +MSFT,2009-11-12 12:28,12,29.37,29.37,29.36,29.36,43856 +MSFT,2009-11-12 12:29,12,29.37,29.37,29.36,29.37,6647 +MSFT,2009-11-12 12:30,12,29.37,29.37,29.35,29.36,78094 +MSFT,2009-11-12 12:31,12,29.37,29.37,29.36,29.37,23026 +MSFT,2009-11-12 12:32,12,29.37,29.37,29.35,29.35,69484 +MSFT,2009-11-12 12:33,12,29.36,29.36,29.35,29.35,149938 +MSFT,2009-11-12 12:34,12,29.36,29.36,29.35,29.35,112821 +MSFT,2009-11-12 12:35,12,29.36,29.36,29.33,29.34,320653 +MSFT,2009-11-12 12:36,12,29.34,29.35,29.33,29.35,113427 +MSFT,2009-11-12 12:37,12,29.35,29.35,29.34,29.34,13711 +MSFT,2009-11-12 12:38,12,29.35,29.36,29.34,29.34,143164 +MSFT,2009-11-12 12:39,12,29.35,29.35,29.34,29.34,221603 +MSFT,2009-11-12 12:40,12,29.35,29.37,29.34,29.37,107300 +MSFT,2009-11-12 12:41,12,29.37,29.39,29.36,29.39,43269 +MSFT,2009-11-12 12:42,12,29.39,29.39,29.38,29.38,7894 +MSFT,2009-11-12 12:43,12,29.39,29.39,29.38,29.38,6461 +MSFT,2009-11-12 12:44,12,29.39,29.39,29.38,29.39,16084 +MSFT,2009-11-12 12:45,12,29.39,29.39,29.38,29.39,14521 +MSFT,2009-11-12 12:46,12,29.39,29.39,29.38,29.39,21469 +MSFT,2009-11-12 12:47,12,29.39,29.39,29.38,29.38,6958 +MSFT,2009-11-12 12:48,12,29.39,29.39,29.38,29.38,31707 +MSFT,2009-11-12 12:49,12,29.39,29.39,29.38,29.38,103091 +MSFT,2009-11-12 12:50,12,29.39,29.4,29.37,29.38,174568 +MSFT,2009-11-12 12:51,12,29.38,29.4,29.37,29.38,145148 +MSFT,2009-11-12 12:52,12,29.39,29.39,29.38,29.39,87282 +MSFT,2009-11-12 12:53,12,29.39,29.39,29.36,29.36,55044 +MSFT,2009-11-12 12:54,12,29.36,29.37,29.36,29.37,27277 +MSFT,2009-11-12 12:55,12,29.37,29.37,29.35,29.36,47267 +MSFT,2009-11-12 12:56,12,29.36,29.37,29.35,29.35,31394 +MSFT,2009-11-12 12:57,12,29.35,29.37,29.35,29.35,193535 +MSFT,2009-11-12 12:58,12,29.36,29.36,29.35,29.35,60221 +MSFT,2009-11-12 12:59,12,29.36,29.36,29.35,29.35,20666 +MSFT,2009-11-12 13:00,12,29.36,29.36,29.35,29.35,45658 +MSFT,2009-11-12 13:01,12,29.36,29.36,29.34,29.35,144401 +MSFT,2009-11-12 13:02,12,29.35,29.37,29.35,29.36,78559 +MSFT,2009-11-12 13:03,12,29.36,29.36,29.35,29.35,10600 +MSFT,2009-11-12 13:04,12,29.36,29.36,29.35,29.36,148603 +MSFT,2009-11-12 13:05,12,29.36,29.36,29.35,29.35,26464 +MSFT,2009-11-12 13:06,12,29.36,29.36,29.35,29.35,98872 +MSFT,2009-11-12 13:07,12,29.35,29.36,29.34,29.35,127443 +MSFT,2009-11-12 13:08,12,29.36,29.36,29.34,29.34,205307 +MSFT,2009-11-12 13:09,12,29.35,29.35,29.34,29.35,31129 +MSFT,2009-11-12 13:10,12,29.35,29.35,29.34,29.35,17862 +MSFT,2009-11-12 13:11,12,29.35,29.35,29.34,29.35,76786 +MSFT,2009-11-12 13:12,12,29.34,29.35,29.34,29.34,17579 +MSFT,2009-11-12 13:13,12,29.35,29.35,29.32,29.32,88123 +MSFT,2009-11-12 13:14,12,29.33,29.34,29.32,29.34,108915 +MSFT,2009-11-12 13:15,12,29.34,29.34,29.33,29.34,199869 +MSFT,2009-11-12 13:16,12,29.33,29.34,29.33,29.33,11950 +MSFT,2009-11-12 13:17,12,29.34,29.36,29.33,29.35,163564 +MSFT,2009-11-12 13:18,12,29.35,29.35,29.33,29.33,74575 +MSFT,2009-11-12 13:19,12,29.34,29.34,29.33,29.34,12236 +MSFT,2009-11-12 13:20,12,29.34,29.34,29.33,29.34,19649 +MSFT,2009-11-12 13:21,12,29.34,29.35,29.33,29.34,97575 +MSFT,2009-11-12 13:22,12,29.35,29.37,29.34,29.37,386442 +MSFT,2009-11-12 13:23,12,29.37,29.37,29.34,29.36,309937 +MSFT,2009-11-12 13:24,12,29.36,29.36,29.34,29.34,205076 +MSFT,2009-11-12 13:25,12,29.35,29.36,29.34,29.36,100362 +MSFT,2009-11-12 13:26,12,29.36,29.36,29.35,29.35,170291 +MSFT,2009-11-12 13:27,12,29.36,29.36,29.34,29.35,83265 +MSFT,2009-11-12 13:28,12,29.36,29.36,29.35,29.35,56348 +MSFT,2009-11-12 13:29,12,29.36,29.36,29.34,29.36,127195 +MSFT,2009-11-12 13:30,12,29.35,29.36,29.35,29.36,40375 +MSFT,2009-11-12 13:31,12,29.36,29.36,29.35,29.36,4550 +MSFT,2009-11-12 13:32,12,29.36,29.36,29.34,29.34,120690 +MSFT,2009-11-12 13:33,12,29.34,29.35,29.33,29.34,149645 +MSFT,2009-11-12 13:34,12,29.35,29.35,29.33,29.33,48350 +MSFT,2009-11-12 13:35,12,29.34,29.35,29.33,29.33,118286 +MSFT,2009-11-12 13:36,12,29.34,29.34,29.33,29.33,17000 +MSFT,2009-11-12 13:37,12,29.34,29.34,29.33,29.33,10612 +MSFT,2009-11-12 13:38,12,29.34,29.34,29.33,29.33,74059 +MSFT,2009-11-12 13:39,12,29.33,29.34,29.33,29.33,164386 +MSFT,2009-11-12 13:40,12,29.33,29.34,29.33,29.33,61804 +MSFT,2009-11-12 13:41,12,29.34,29.34,29.33,29.33,14969 +MSFT,2009-11-12 13:42,12,29.34,29.35,29.33,29.35,133277 +MSFT,2009-11-12 13:43,12,29.35,29.36,29.34,29.35,122717 +MSFT,2009-11-12 13:44,12,29.36,29.38,29.35,29.38,91413 +MSFT,2009-11-12 13:45,12,29.38,29.39,29.37,29.39,102180 +MSFT,2009-11-12 13:46,12,29.39,29.39,29.38,29.39,32266 +MSFT,2009-11-12 13:47,12,29.39,29.39,29.38,29.39,57196 +MSFT,2009-11-12 13:48,12,29.39,29.39,29.38,29.38,96214 +MSFT,2009-11-12 13:49,12,29.39,29.4,29.39,29.4,88529 +MSFT,2009-11-12 13:50,12,29.4,29.4,29.38,29.39,55652 +MSFT,2009-11-12 13:51,12,29.38,29.39,29.38,29.38,39057 +MSFT,2009-11-12 13:52,12,29.38,29.39,29.38,29.39,25467 +MSFT,2009-11-12 13:53,12,29.39,29.39,29.38,29.38,9450 +MSFT,2009-11-12 13:54,12,29.39,29.39,29.38,29.38,32323 +MSFT,2009-11-12 13:55,12,29.39,29.39,29.38,29.38,9752 +MSFT,2009-11-12 13:56,12,29.38,29.39,29.37,29.37,88193 +MSFT,2009-11-12 13:57,12,29.38,29.38,29.36,29.36,41379 +MSFT,2009-11-12 13:58,12,29.37,29.37,29.36,29.36,7574 +MSFT,2009-11-12 13:59,12,29.37,29.37,29.36,29.37,24683 +MSFT,2009-11-12 14:00,12,29.37,29.38,29.36,29.38,52022 +MSFT,2009-11-12 14:01,12,29.38,29.38,29.37,29.38,51448 +MSFT,2009-11-12 14:02,12,29.37,29.38,29.36,29.36,34326 +MSFT,2009-11-12 14:03,12,29.37,29.37,29.34,29.34,70474 +MSFT,2009-11-12 14:04,12,29.34,29.36,29.34,29.36,132089 +MSFT,2009-11-12 14:05,12,29.36,29.37,29.35,29.35,124471 +MSFT,2009-11-12 14:06,12,29.36,29.37,29.35,29.37,34888 +MSFT,2009-11-12 14:07,12,29.37,29.38,29.37,29.38,36970 +MSFT,2009-11-12 14:08,12,29.38,29.38,29.37,29.38,17875 +MSFT,2009-11-12 14:09,12,29.38,29.38,29.37,29.38,25122 +MSFT,2009-11-12 14:10,12,29.38,29.38,29.37,29.38,26744 +MSFT,2009-11-12 14:11,12,29.38,29.38,29.37,29.38,16795 +MSFT,2009-11-12 14:12,12,29.38,29.38,29.37,29.38,26534 +MSFT,2009-11-12 14:13,12,29.38,29.38,29.37,29.37,33287 +MSFT,2009-11-12 14:14,12,29.38,29.39,29.37,29.38,128721 +MSFT,2009-11-12 14:15,12,29.39,29.39,29.38,29.39,16269 +MSFT,2009-11-12 14:16,12,29.39,29.39,29.38,29.39,20645 +MSFT,2009-11-12 14:17,12,29.38,29.39,29.36,29.36,116326 +MSFT,2009-11-12 14:18,12,29.37,29.37,29.36,29.37,5054 +MSFT,2009-11-12 14:19,12,29.37,29.37,29.36,29.37,15996 +MSFT,2009-11-12 14:20,12,29.37,29.37,29.36,29.37,96119 +MSFT,2009-11-12 14:21,12,29.37,29.39,29.36,29.36,181138 +MSFT,2009-11-12 14:22,12,29.36,29.37,29.36,29.36,23568 +MSFT,2009-11-12 14:23,12,29.37,29.38,29.36,29.38,44030 +MSFT,2009-11-12 14:24,12,29.38,29.38,29.37,29.38,51649 +MSFT,2009-11-12 14:25,12,29.37,29.38,29.37,29.38,22398 +MSFT,2009-11-12 14:26,12,29.38,29.38,29.37,29.38,13628 +MSFT,2009-11-12 14:27,12,29.38,29.38,29.37,29.37,22790 +MSFT,2009-11-12 14:28,12,29.38,29.38,29.35,29.35,181607 +MSFT,2009-11-12 14:29,12,29.35,29.36,29.35,29.35,37867 +MSFT,2009-11-12 14:30,12,29.35,29.36,29.35,29.36,235509 +MSFT,2009-11-12 14:31,12,29.36,29.36,29.35,29.35,111273 +MSFT,2009-11-12 14:32,12,29.36,29.38,29.35,29.37,208040 +MSFT,2009-11-12 14:33,12,29.37,29.37,29.36,29.37,23197 +MSFT,2009-11-12 14:34,12,29.37,29.37,29.36,29.37,16100 +MSFT,2009-11-12 14:35,12,29.37,29.37,29.36,29.36,30473 +MSFT,2009-11-12 14:36,12,29.36,29.37,29.36,29.37,27231 +MSFT,2009-11-12 14:37,12,29.37,29.37,29.35,29.36,64439 +MSFT,2009-11-12 14:38,12,29.35,29.36,29.35,29.35,17934 +MSFT,2009-11-12 14:39,12,29.36,29.36,29.35,29.36,42445 +MSFT,2009-11-12 14:40,12,29.36,29.36,29.35,29.35,89761 +MSFT,2009-11-12 14:41,12,29.35,29.36,29.35,29.36,53907 +MSFT,2009-11-12 14:42,12,29.35,29.36,29.35,29.35,60430 +MSFT,2009-11-12 14:43,12,29.35,29.36,29.35,29.35,106216 +MSFT,2009-11-12 14:44,12,29.36,29.36,29.35,29.36,31360 +MSFT,2009-11-12 14:45,12,29.36,29.36,29.35,29.35,14894 +MSFT,2009-11-12 14:46,12,29.36,29.36,29.35,29.35,12164 +MSFT,2009-11-12 14:47,12,29.35,29.36,29.35,29.35,49251 +MSFT,2009-11-12 14:48,12,29.35,29.36,29.35,29.35,71173 +MSFT,2009-11-12 14:49,12,29.36,29.36,29.35,29.35,82039 +MSFT,2009-11-12 14:50,12,29.35,29.36,29.35,29.35,45257 +MSFT,2009-11-12 14:51,12,29.35,29.36,29.35,29.35,35561 +MSFT,2009-11-12 14:52,12,29.35,29.37,29.35,29.36,301851 +MSFT,2009-11-12 14:53,12,29.36,29.37,29.36,29.37,23363 +MSFT,2009-11-12 14:54,12,29.37,29.38,29.36,29.38,42073 +MSFT,2009-11-12 14:55,12,29.38,29.38,29.36,29.36,54548 +MSFT,2009-11-12 14:56,12,29.36,29.38,29.36,29.37,71685 +MSFT,2009-11-12 14:57,12,29.38,29.38,29.37,29.37,27131 +MSFT,2009-11-12 14:58,12,29.38,29.39,29.37,29.39,77964 +MSFT,2009-11-12 14:59,12,29.39,29.39,29.38,29.39,18244 +MSFT,2009-11-12 15:00,12,29.39,29.39,29.36,29.36,191824 +MSFT,2009-11-12 15:01,12,29.36,29.37,29.36,29.37,21578 +MSFT,2009-11-12 15:02,12,29.37,29.38,29.36,29.36,193501 +MSFT,2009-11-12 15:03,12,29.37,29.38,29.36,29.37,363030 +MSFT,2009-11-12 15:04,12,29.37,29.37,29.36,29.36,113452 +MSFT,2009-11-12 15:05,12,29.36,29.38,29.36,29.38,485323 +MSFT,2009-11-12 15:06,12,29.37,29.38,29.37,29.38,219648 +MSFT,2009-11-12 15:07,12,29.37,29.4,29.37,29.39,197482 +MSFT,2009-11-12 15:08,12,29.39,29.4,29.38,29.39,120728 +MSFT,2009-11-12 15:09,12,29.4,29.4,29.39,29.39,111182 +MSFT,2009-11-12 15:10,12,29.38,29.4,29.38,29.39,17663 +MSFT,2009-11-12 15:11,12,29.39,29.39,29.38,29.39,201318 +MSFT,2009-11-12 15:12,12,29.39,29.39,29.38,29.39,44278 +MSFT,2009-11-12 15:13,12,29.38,29.39,29.37,29.38,167099 +MSFT,2009-11-12 15:14,12,29.38,29.39,29.37,29.38,104673 +MSFT,2009-11-12 15:15,12,29.39,29.39,29.38,29.39,272599 +MSFT,2009-11-12 15:16,12,29.39,29.4,29.39,29.4,610898 +MSFT,2009-11-12 15:17,12,29.4,29.4,29.38,29.39,86185 +MSFT,2009-11-12 15:18,12,29.38,29.39,29.36,29.37,193076 +MSFT,2009-11-12 15:19,12,29.36,29.39,29.36,29.38,126603 +MSFT,2009-11-12 15:20,12,29.38,29.39,29.35,29.35,170526 +MSFT,2009-11-12 15:21,12,29.35,29.36,29.35,29.35,66771 +MSFT,2009-11-12 15:22,12,29.35,29.36,29.35,29.35,42775 +MSFT,2009-11-12 15:23,12,29.36,29.37,29.35,29.36,96396 +MSFT,2009-11-12 15:24,12,29.37,29.37,29.36,29.36,15096 +MSFT,2009-11-12 15:25,12,29.36,29.39,29.36,29.39,133378 +MSFT,2009-11-12 15:26,12,29.39,29.39,29.38,29.39,121448 +MSFT,2009-11-12 15:27,12,29.39,29.39,29.38,29.39,46105 +MSFT,2009-11-12 15:28,12,29.39,29.39,29.37,29.37,181716 +MSFT,2009-11-12 15:29,12,29.38,29.38,29.35,29.36,393030 +MSFT,2009-11-12 15:30,12,29.37,29.37,29.35,29.35,120605 +MSFT,2009-11-12 15:31,12,29.36,29.36,29.35,29.36,58360 +MSFT,2009-11-12 15:32,12,29.36,29.37,29.35,29.37,112534 +MSFT,2009-11-12 15:33,12,29.37,29.38,29.36,29.38,66245 +MSFT,2009-11-12 15:34,12,29.38,29.38,29.36,29.37,105855 +MSFT,2009-11-12 15:35,12,29.37,29.37,29.35,29.36,250269 +MSFT,2009-11-12 15:36,12,29.36,29.36,29.35,29.35,95186 +MSFT,2009-11-12 15:37,12,29.35,29.36,29.35,29.35,44269 +MSFT,2009-11-12 15:38,12,29.36,29.36,29.34,29.36,322849 +MSFT,2009-11-12 15:39,12,29.36,29.36,29.35,29.35,552468 +MSFT,2009-11-12 15:40,12,29.35,29.36,29.35,29.35,179023 +MSFT,2009-11-12 15:41,12,29.36,29.37,29.35,29.37,273304 +MSFT,2009-11-12 15:42,12,29.36,29.38,29.35,29.37,558324 +MSFT,2009-11-12 15:43,12,29.36,29.37,29.35,29.36,499279 +MSFT,2009-11-12 15:44,12,29.37,29.38,29.36,29.37,260749 +MSFT,2009-11-12 15:45,12,29.37,29.39,29.37,29.39,180963 +MSFT,2009-11-12 15:46,12,29.39,29.4,29.38,29.4,241263 +MSFT,2009-11-12 15:47,12,29.39,29.42,29.39,29.39,789878 +MSFT,2009-11-12 15:48,12,29.4,29.41,29.39,29.39,288428 +MSFT,2009-11-12 15:49,12,29.39,29.42,29.39,29.42,588121 +MSFT,2009-11-12 15:50,12,29.42,29.42,29.38,29.38,1473730 +MSFT,2009-11-12 15:51,12,29.38,29.39,29.38,29.38,313429 +MSFT,2009-11-12 15:52,12,29.38,29.39,29.36,29.36,196141 +MSFT,2009-11-12 15:53,12,29.37,29.37,29.36,29.37,132820 +MSFT,2009-11-12 15:54,12,29.37,29.37,29.35,29.36,302268 +MSFT,2009-11-12 15:55,12,29.36,29.36,29.35,29.36,518194 +MSFT,2009-11-12 15:56,12,29.36,29.4,29.35,29.36,570775 +MSFT,2009-11-12 15:57,12,29.39,29.4,29.36,29.36,228670 +MSFT,2009-11-12 15:58,12,29.36,29.38,29.36,29.37,441327 +MSFT,2009-11-12 15:59,12,29.37,29.39,29.36,29.37,949505 +MSFT,2009-11-12 16:00,12,29.37,29.37,29.36,29.36,1409785 +MSFT,2009-11-13 09:30,13,29.47,29.47,29.4,29.42,867811 +MSFT,2009-11-13 09:31,13,29.42,29.43,29.4,29.42,169258 +MSFT,2009-11-13 09:32,13,29.41,29.47,29.41,29.43,342403 +MSFT,2009-11-13 09:33,13,29.43,29.44,29.42,29.42,173217 +MSFT,2009-11-13 09:34,13,29.42,29.46,29.42,29.46,299242 +MSFT,2009-11-13 09:35,13,29.46,29.46,29.43,29.44,182783 +MSFT,2009-11-13 09:36,13,29.43,29.44,29.42,29.42,139066 +MSFT,2009-11-13 09:37,13,29.42,29.45,29.42,29.45,199859 +MSFT,2009-11-13 09:38,13,29.45,29.45,29.44,29.45,153947 +MSFT,2009-11-13 09:39,13,29.44,29.47,29.44,29.46,380373 +MSFT,2009-11-13 09:40,13,29.46,29.48,29.44,29.47,279053 +MSFT,2009-11-13 09:41,13,29.47,29.49,29.47,29.48,156486 +MSFT,2009-11-13 09:42,13,29.49,29.49,29.45,29.45,160872 +MSFT,2009-11-13 09:43,13,29.45,29.46,29.41,29.41,209058 +MSFT,2009-11-13 09:44,13,29.41,29.44,29.4,29.42,125889 +MSFT,2009-11-13 09:45,13,29.42,29.46,29.42,29.44,95039 +MSFT,2009-11-13 09:46,13,29.44,29.48,29.44,29.46,228578 +MSFT,2009-11-13 09:47,13,29.46,29.48,29.45,29.47,96327 +MSFT,2009-11-13 09:48,13,29.47,29.48,29.44,29.44,253674 +MSFT,2009-11-13 09:49,13,29.44,29.45,29.43,29.43,32756 +MSFT,2009-11-13 09:50,13,29.44,29.44,29.43,29.44,15688 +MSFT,2009-11-13 09:51,13,29.44,29.48,29.44,29.48,201189 +MSFT,2009-11-13 09:52,13,29.48,29.49,29.47,29.48,140335 +MSFT,2009-11-13 09:53,13,29.47,29.48,29.47,29.48,29520 +MSFT,2009-11-13 09:54,13,29.47,29.48,29.41,29.42,261702 +MSFT,2009-11-13 09:55,13,29.42,29.47,29.4,29.42,740684 +MSFT,2009-11-13 09:56,13,29.42,29.43,29.4,29.42,324947 +MSFT,2009-11-13 09:57,13,29.42,29.43,29.41,29.42,91161 +MSFT,2009-11-13 09:58,13,29.42,29.42,29.39,29.4,298967 +MSFT,2009-11-13 09:59,13,29.4,29.43,29.39,29.42,85264 +MSFT,2009-11-13 10:00,13,29.42,29.44,29.39,29.39,252463 +MSFT,2009-11-13 10:01,13,29.4,29.41,29.39,29.39,70849 +MSFT,2009-11-13 10:02,13,29.39,29.41,29.39,29.41,242751 +MSFT,2009-11-13 10:03,13,29.4,29.42,29.4,29.42,63536 +MSFT,2009-11-13 10:04,13,29.42,29.43,29.41,29.42,79200 +MSFT,2009-11-13 10:05,13,29.43,29.43,29.4,29.41,105617 +MSFT,2009-11-13 10:06,13,29.4,29.41,29.4,29.41,31408 +MSFT,2009-11-13 10:07,13,29.4,29.43,29.4,29.43,284001 +MSFT,2009-11-13 10:08,13,29.43,29.43,29.41,29.41,45355 +MSFT,2009-11-13 10:09,13,29.41,29.41,29.4,29.4,119378 +MSFT,2009-11-13 10:10,13,29.41,29.41,29.4,29.4,63748 +MSFT,2009-11-13 10:11,13,29.4,29.41,29.39,29.4,186172 +MSFT,2009-11-13 10:12,13,29.41,29.41,29.4,29.4,37153 +MSFT,2009-11-13 10:13,13,29.4,29.41,29.39,29.4,343874 +MSFT,2009-11-13 10:14,13,29.4,29.4,29.37,29.37,138368 +MSFT,2009-11-13 10:15,13,29.38,29.4,29.37,29.39,137084 +MSFT,2009-11-13 10:16,13,29.4,29.44,29.4,29.43,258854 +MSFT,2009-11-13 10:17,13,29.42,29.43,29.4,29.41,135946 +MSFT,2009-11-13 10:18,13,29.41,29.41,29.4,29.4,29649 +MSFT,2009-11-13 10:19,13,29.4,29.41,29.4,29.41,25259 +MSFT,2009-11-13 10:20,13,29.41,29.44,29.4,29.43,240188 +MSFT,2009-11-13 10:21,13,29.43,29.47,29.43,29.46,218577 +MSFT,2009-11-13 10:22,13,29.45,29.46,29.44,29.44,74980 +MSFT,2009-11-13 10:23,13,29.44,29.45,29.43,29.45,72801 +MSFT,2009-11-13 10:24,13,29.45,29.45,29.44,29.44,62194 +MSFT,2009-11-13 10:25,13,29.45,29.45,29.44,29.45,38150 +MSFT,2009-11-13 10:26,13,29.45,29.45,29.44,29.45,62480 +MSFT,2009-11-13 10:27,13,29.45,29.46,29.44,29.45,141137 +MSFT,2009-11-13 10:28,13,29.45,29.47,29.45,29.47,75621 +MSFT,2009-11-13 10:29,13,29.47,29.47,29.46,29.46,58183 +MSFT,2009-11-13 10:30,13,29.46,29.47,29.45,29.47,177807 +MSFT,2009-11-13 10:31,13,29.47,29.47,29.44,29.44,190570 +MSFT,2009-11-13 10:32,13,29.44,29.45,29.43,29.43,39115 +MSFT,2009-11-13 10:33,13,29.44,29.44,29.42,29.44,261729 +MSFT,2009-11-13 10:34,13,29.43,29.46,29.43,29.46,50489 +MSFT,2009-11-13 10:35,13,29.46,29.46,29.45,29.46,21779 +MSFT,2009-11-13 10:36,13,29.46,29.47,29.45,29.47,53125 +MSFT,2009-11-13 10:37,13,29.47,29.47,29.45,29.47,233118 +MSFT,2009-11-13 10:38,13,29.47,29.48,29.46,29.47,217348 +MSFT,2009-11-13 10:39,13,29.47,29.48,29.46,29.48,69170 +MSFT,2009-11-13 10:40,13,29.48,29.48,29.47,29.48,61697 +MSFT,2009-11-13 10:41,13,29.48,29.48,29.47,29.48,19718 +MSFT,2009-11-13 10:42,13,29.48,29.5,29.47,29.48,444832 +MSFT,2009-11-13 10:43,13,29.49,29.49,29.48,29.49,25103 +MSFT,2009-11-13 10:44,13,29.49,29.53,29.48,29.52,736447 +MSFT,2009-11-13 10:45,13,29.5,29.55,29.5,29.54,211855 +MSFT,2009-11-13 10:46,13,29.54,29.54,29.53,29.54,42397 +MSFT,2009-11-13 10:47,13,29.54,29.54,29.52,29.53,101235 +MSFT,2009-11-13 10:48,13,29.53,29.54,29.53,29.54,51742 +MSFT,2009-11-13 10:49,13,29.54,29.54,29.52,29.53,186274 +MSFT,2009-11-13 10:50,13,29.53,29.55,29.53,29.53,184658 +MSFT,2009-11-13 10:51,13,29.54,29.55,29.53,29.53,163407 +MSFT,2009-11-13 10:52,13,29.53,29.54,29.52,29.54,67550 +MSFT,2009-11-13 10:53,13,29.54,29.54,29.52,29.53,84533 +MSFT,2009-11-13 10:54,13,29.53,29.53,29.52,29.53,23079 +MSFT,2009-11-13 10:55,13,29.52,29.53,29.52,29.53,20121 +MSFT,2009-11-13 10:56,13,29.53,29.55,29.52,29.54,197018 +MSFT,2009-11-13 10:57,13,29.53,29.54,29.52,29.52,75451 +MSFT,2009-11-13 10:58,13,29.52,29.53,29.5,29.5,55722 +MSFT,2009-11-13 10:59,13,29.51,29.51,29.5,29.5,81572 +MSFT,2009-11-13 11:00,13,29.5,29.51,29.48,29.51,315458 +MSFT,2009-11-13 11:01,13,29.5,29.52,29.5,29.52,71278 +MSFT,2009-11-13 11:02,13,29.52,29.53,29.5,29.51,163250 +MSFT,2009-11-13 11:03,13,29.5,29.53,29.5,29.53,300608 +MSFT,2009-11-13 11:04,13,29.53,29.54,29.52,29.53,127085 +MSFT,2009-11-13 11:05,13,29.53,29.53,29.52,29.52,38808 +MSFT,2009-11-13 11:06,13,29.52,29.53,29.52,29.52,37773 +MSFT,2009-11-13 11:07,13,29.52,29.53,29.52,29.52,21887 +MSFT,2009-11-13 11:08,13,29.52,29.53,29.52,29.53,21469 +MSFT,2009-11-13 11:09,13,29.53,29.54,29.52,29.54,75343 +MSFT,2009-11-13 11:10,13,29.53,29.54,29.5,29.5,124095 +MSFT,2009-11-13 11:11,13,29.5,29.51,29.5,29.51,34819 +MSFT,2009-11-13 11:12,13,29.5,29.51,29.49,29.49,118353 +MSFT,2009-11-13 11:13,13,29.49,29.51,29.49,29.51,65804 +MSFT,2009-11-13 11:14,13,29.51,29.51,29.49,29.51,100688 +MSFT,2009-11-13 11:15,13,29.51,29.51,29.5,29.5,20928 +MSFT,2009-11-13 11:16,13,29.51,29.52,29.5,29.52,381154 +MSFT,2009-11-13 11:17,13,29.52,29.54,29.52,29.54,119489 +MSFT,2009-11-13 11:18,13,29.54,29.54,29.53,29.54,146215 +MSFT,2009-11-13 11:19,13,29.54,29.55,29.53,29.54,121355 +MSFT,2009-11-13 11:20,13,29.54,29.59,29.54,29.59,185071 +MSFT,2009-11-13 11:21,13,29.59,29.61,29.58,29.59,451768 +MSFT,2009-11-13 11:22,13,29.6,29.6,29.56,29.57,116740 +MSFT,2009-11-13 11:23,13,29.57,29.58,29.57,29.57,35234 +MSFT,2009-11-13 11:24,13,29.57,29.59,29.57,29.59,55131 +MSFT,2009-11-13 11:25,13,29.59,29.66,29.59,29.66,400361 +MSFT,2009-11-13 11:26,13,29.65,29.67,29.64,29.64,400377 +MSFT,2009-11-13 11:27,13,29.64,29.69,29.64,29.69,289309 +MSFT,2009-11-13 11:28,13,29.69,29.7,29.67,29.68,166591 +MSFT,2009-11-13 11:29,13,29.67,29.69,29.65,29.65,177144 +MSFT,2009-11-13 11:30,13,29.65,29.65,29.64,29.64,25271 +MSFT,2009-11-13 11:31,13,29.65,29.65,29.64,29.65,20925 +MSFT,2009-11-13 11:32,13,29.65,29.65,29.64,29.64,19066 +MSFT,2009-11-13 11:33,13,29.65,29.66,29.64,29.66,77691 +MSFT,2009-11-13 11:34,13,29.66,29.67,29.65,29.66,69291 +MSFT,2009-11-13 11:35,13,29.66,29.67,29.64,29.67,111006 +MSFT,2009-11-13 11:36,13,29.67,29.69,29.66,29.69,61369 +MSFT,2009-11-13 11:37,13,29.68,29.69,29.65,29.67,112997 +MSFT,2009-11-13 11:38,13,29.67,29.67,29.65,29.67,398448 +MSFT,2009-11-13 11:39,13,29.67,29.68,29.66,29.67,57852 +MSFT,2009-11-13 11:40,13,29.67,29.69,29.66,29.68,107712 +MSFT,2009-11-13 11:41,13,29.68,29.71,29.67,29.7,169471 +MSFT,2009-11-13 11:42,13,29.7,29.71,29.68,29.69,140718 +MSFT,2009-11-13 11:43,13,29.7,29.7,29.67,29.69,113843 +MSFT,2009-11-13 11:44,13,29.68,29.69,29.66,29.68,74782 +MSFT,2009-11-13 11:45,13,29.67,29.68,29.66,29.68,29458 +MSFT,2009-11-13 11:46,13,29.66,29.66,29.65,29.66,74770 +MSFT,2009-11-13 11:47,13,29.66,29.66,29.65,29.65,20968 +MSFT,2009-11-13 11:48,13,29.65,29.66,29.65,29.66,14107 +MSFT,2009-11-13 11:49,13,29.66,29.68,29.65,29.67,86762 +MSFT,2009-11-13 11:50,13,29.67,29.67,29.65,29.65,59415 +MSFT,2009-11-13 11:51,13,29.66,29.68,29.65,29.67,131177 +MSFT,2009-11-13 11:52,13,29.68,29.69,29.66,29.66,113726 +MSFT,2009-11-13 11:53,13,29.66,29.68,29.66,29.68,74372 +MSFT,2009-11-13 11:54,13,29.68,29.69,29.67,29.69,72068 +MSFT,2009-11-13 11:55,13,29.69,29.71,29.68,29.7,145852 +MSFT,2009-11-13 11:56,13,29.71,29.71,29.69,29.69,91827 +MSFT,2009-11-13 11:57,13,29.7,29.7,29.66,29.66,96058 +MSFT,2009-11-13 11:58,13,29.67,29.69,29.67,29.68,68731 +MSFT,2009-11-13 11:59,13,29.69,29.69,29.66,29.68,149311 +MSFT,2009-11-13 12:00,13,29.68,29.68,29.66,29.66,123890 +MSFT,2009-11-13 12:01,13,29.66,29.68,29.65,29.68,72946 +MSFT,2009-11-13 12:02,13,29.68,29.68,29.67,29.68,18529 +MSFT,2009-11-13 12:03,13,29.68,29.71,29.68,29.71,130691 +MSFT,2009-11-13 12:04,13,29.71,29.72,29.7,29.71,295064 +MSFT,2009-11-13 12:05,13,29.7,29.72,29.69,29.7,408490 +MSFT,2009-11-13 12:06,13,29.71,29.72,29.69,29.71,155718 +MSFT,2009-11-13 12:07,13,29.71,29.72,29.69,29.7,239609 +MSFT,2009-11-13 12:08,13,29.71,29.71,29.7,29.7,15919 +MSFT,2009-11-13 12:09,13,29.71,29.71,29.7,29.7,31293 +MSFT,2009-11-13 12:10,13,29.7,29.71,29.7,29.71,16588 +MSFT,2009-11-13 12:11,13,29.71,29.71,29.67,29.67,102058 +MSFT,2009-11-13 12:12,13,29.68,29.68,29.65,29.68,152464 +MSFT,2009-11-13 12:13,13,29.68,29.7,29.67,29.7,115590 +MSFT,2009-11-13 12:14,13,29.7,29.71,29.69,29.7,59016 +MSFT,2009-11-13 12:15,13,29.7,29.71,29.69,29.7,67338 +MSFT,2009-11-13 12:16,13,29.71,29.72,29.7,29.72,78269 +MSFT,2009-11-13 12:17,13,29.72,29.74,29.71,29.73,190948 +MSFT,2009-11-13 12:18,13,29.72,29.73,29.72,29.72,44905 +MSFT,2009-11-13 12:19,13,29.72,29.74,29.72,29.74,48981 +MSFT,2009-11-13 12:20,13,29.74,29.74,29.72,29.73,85965 +MSFT,2009-11-13 12:21,13,29.73,29.73,29.72,29.72,29751 +MSFT,2009-11-13 12:22,13,29.72,29.73,29.71,29.72,155293 +MSFT,2009-11-13 12:23,13,29.72,29.73,29.72,29.72,25130 +MSFT,2009-11-13 12:48,13,29.78,29.79,29.78,29.78,2650 +MSFT,2009-11-13 12:49,13,29.78,29.78,29.76,29.76,88985 +MSFT,2009-11-13 12:50,13,29.76,29.77,29.75,29.76,104630 +MSFT,2009-11-13 12:51,13,29.77,29.77,29.74,29.74,83305 +MSFT,2009-11-13 12:52,13,29.74,29.75,29.74,29.74,53770 +MSFT,2009-11-13 12:53,13,29.74,29.75,29.73,29.73,71470 +MSFT,2009-11-13 12:54,13,29.74,29.75,29.73,29.73,91719 +MSFT,2009-11-13 12:55,13,29.73,29.75,29.73,29.74,71528 +MSFT,2009-11-13 12:56,13,29.75,29.75,29.74,29.75,9702 +MSFT,2009-11-13 12:57,13,29.74,29.75,29.74,29.75,19438 +MSFT,2009-11-13 12:58,13,29.75,29.75,29.74,29.75,15263 +MSFT,2009-11-13 12:59,13,29.75,29.75,29.74,29.75,70616 +MSFT,2009-11-13 13:00,13,29.75,29.75,29.74,29.75,26148 +MSFT,2009-11-13 13:01,13,29.75,29.75,29.74,29.75,16622 +MSFT,2009-11-13 13:02,13,29.74,29.75,29.74,29.74,19179 +MSFT,2009-11-13 13:03,13,29.74,29.75,29.74,29.74,410978 +MSFT,2009-11-13 13:04,13,29.74,29.75,29.74,29.74,31996 +MSFT,2009-11-13 13:05,13,29.74,29.76,29.74,29.75,132149 +MSFT,2009-11-13 13:06,13,29.75,29.76,29.74,29.75,139877 +MSFT,2009-11-13 13:07,13,29.75,29.76,29.73,29.74,95306 +MSFT,2009-11-13 13:08,13,29.74,29.74,29.73,29.74,43433 +MSFT,2009-11-13 13:09,13,29.74,29.76,29.74,29.76,56067 +MSFT,2009-11-13 13:10,13,29.75,29.77,29.75,29.76,33185 +MSFT,2009-11-13 13:11,13,29.76,29.78,29.76,29.78,56819 +MSFT,2009-11-13 13:12,13,29.78,29.78,29.76,29.77,69881 +MSFT,2009-11-13 13:13,13,29.76,29.77,29.75,29.75,33263 +MSFT,2009-11-13 13:14,13,29.75,29.76,29.75,29.76,9608 +MSFT,2009-11-13 13:15,13,29.75,29.76,29.75,29.76,13160 +MSFT,2009-11-13 13:16,13,29.76,29.77,29.75,29.77,74786 +MSFT,2009-11-13 13:17,13,29.77,29.77,29.76,29.76,26985 +MSFT,2009-11-13 13:18,13,29.76,29.77,29.75,29.76,46419 +MSFT,2009-11-13 13:19,13,29.75,29.76,29.74,29.75,187865 +MSFT,2009-11-13 13:20,13,29.75,29.76,29.73,29.74,388583 +MSFT,2009-11-13 13:21,13,29.73,29.74,29.72,29.72,43596 +MSFT,2009-11-13 13:22,13,29.73,29.73,29.72,29.72,28381 +MSFT,2009-11-13 13:23,13,29.73,29.74,29.72,29.74,62805 +MSFT,2009-11-13 13:24,13,29.74,29.74,29.73,29.73,12801 +MSFT,2009-11-13 13:25,13,29.74,29.75,29.73,29.75,26449 +MSFT,2009-11-13 13:26,13,29.74,29.75,29.74,29.75,21138 +MSFT,2009-11-13 13:27,13,29.74,29.75,29.74,29.74,45579 +MSFT,2009-11-13 13:28,13,29.74,29.77,29.74,29.76,122475 +MSFT,2009-11-13 13:29,13,29.77,29.77,29.76,29.77,36964 +MSFT,2009-11-13 13:30,13,29.77,29.78,29.76,29.77,167442 +MSFT,2009-11-13 13:31,13,29.76,29.77,29.76,29.77,29636 +MSFT,2009-11-13 13:32,13,29.76,29.77,29.76,29.76,32710 +MSFT,2009-11-13 13:33,13,29.77,29.77,29.76,29.76,12162 +MSFT,2009-11-13 13:34,13,29.77,29.77,29.76,29.77,26086 +MSFT,2009-11-13 13:35,13,29.76,29.77,29.75,29.75,198725 +MSFT,2009-11-13 13:36,13,29.75,29.76,29.74,29.75,146568 +MSFT,2009-11-13 13:37,13,29.75,29.77,29.75,29.77,87657 +MSFT,2009-11-13 13:38,13,29.76,29.77,29.75,29.76,154755 +MSFT,2009-11-13 13:39,13,29.77,29.78,29.76,29.77,137055 +MSFT,2009-11-13 13:40,13,29.78,29.78,29.77,29.78,22135 +MSFT,2009-11-13 13:41,13,29.78,29.78,29.77,29.78,9389 +MSFT,2009-11-13 13:42,13,29.77,29.78,29.77,29.77,9305 +MSFT,2009-11-13 13:43,13,29.77,29.78,29.77,29.78,28740 +MSFT,2009-11-13 13:44,13,29.78,29.79,29.77,29.79,139449 +MSFT,2009-11-13 13:45,13,29.79,29.79,29.77,29.78,190164 +MSFT,2009-11-13 13:46,13,29.78,29.78,29.77,29.77,40863 +MSFT,2009-11-13 13:47,13,29.77,29.78,29.76,29.77,587267 +MSFT,2009-11-13 13:48,13,29.76,29.77,29.75,29.75,75644 +MSFT,2009-11-13 13:49,13,29.75,29.77,29.74,29.74,133957 +MSFT,2009-11-13 13:50,13,29.74,29.75,29.73,29.74,211499 +MSFT,2009-11-13 13:51,13,29.73,29.74,29.72,29.72,62834 +MSFT,2009-11-13 13:52,13,29.72,29.73,29.72,29.72,12476 +MSFT,2009-11-13 13:53,13,29.72,29.74,29.7,29.71,268085 +MSFT,2009-11-13 13:54,13,29.7,29.71,29.7,29.71,100155 +MSFT,2009-11-13 13:55,13,29.7,29.71,29.69,29.69,240721 +MSFT,2009-11-13 13:56,13,29.69,29.7,29.68,29.68,79354 +MSFT,2009-11-13 13:57,13,29.68,29.69,29.66,29.68,160830 +MSFT,2009-11-13 13:58,13,29.67,29.68,29.64,29.67,316435 +MSFT,2009-11-13 13:59,13,29.66,29.69,29.66,29.68,286262 +MSFT,2009-11-13 14:00,13,29.67,29.69,29.67,29.69,113104 +MSFT,2009-11-13 14:01,13,29.69,29.69,29.67,29.68,74311 +MSFT,2009-11-13 14:02,13,29.69,29.69,29.67,29.68,34293 +MSFT,2009-11-13 14:03,13,29.68,29.71,29.68,29.7,178580 +MSFT,2009-11-13 14:04,13,29.7,29.73,29.69,29.72,190743 +MSFT,2009-11-13 14:05,13,29.72,29.73,29.7,29.71,162892 +MSFT,2009-11-13 14:06,13,29.71,29.73,29.71,29.73,423190 +MSFT,2009-11-13 14:07,13,29.73,29.74,29.72,29.74,37990 +MSFT,2009-11-13 14:08,13,29.74,29.74,29.73,29.73,56179 +MSFT,2009-11-13 14:09,13,29.73,29.74,29.73,29.73,95263 +MSFT,2009-11-13 14:10,13,29.73,29.74,29.72,29.73,106764 +MSFT,2009-11-13 14:11,13,29.72,29.73,29.72,29.72,114672 +MSFT,2009-11-13 14:12,13,29.72,29.73,29.71,29.73,268619 +MSFT,2009-11-13 14:13,13,29.72,29.73,29.71,29.71,53790 +MSFT,2009-11-13 14:14,13,29.71,29.72,29.7,29.7,67560 +MSFT,2009-11-13 14:15,13,29.71,29.71,29.7,29.71,11390 +MSFT,2009-11-13 14:16,13,29.71,29.71,29.7,29.71,21842 +MSFT,2009-11-13 14:17,13,29.71,29.72,29.7,29.72,35279 +MSFT,2009-11-13 14:18,13,29.72,29.74,29.72,29.73,205250 +MSFT,2009-11-13 14:19,13,29.73,29.73,29.69,29.7,147485 +MSFT,2009-11-13 14:20,13,29.7,29.71,29.67,29.71,265121 +MSFT,2009-11-13 14:21,13,29.7,29.71,29.68,29.69,95052 +MSFT,2009-11-13 14:22,13,29.69,29.71,29.68,29.7,97849 +MSFT,2009-11-13 14:23,13,29.71,29.71,29.69,29.69,57834 +MSFT,2009-11-13 14:24,13,29.69,29.71,29.68,29.71,120556 +MSFT,2009-11-13 14:25,13,29.71,29.72,29.71,29.71,29620 +MSFT,2009-11-13 14:26,13,29.71,29.72,29.71,29.72,45190 +MSFT,2009-11-13 14:27,13,29.71,29.71,29.67,29.67,155661 +MSFT,2009-11-13 14:28,13,29.67,29.72,29.67,29.7,273124 +MSFT,2009-11-13 14:29,13,29.71,29.71,29.69,29.69,23354 +MSFT,2009-11-13 14:30,13,29.69,29.7,29.69,29.7,18942 +MSFT,2009-11-13 14:31,13,29.69,29.72,29.68,29.71,269859 +MSFT,2009-11-13 14:32,13,29.71,29.72,29.71,29.72,8536 +MSFT,2009-11-13 14:33,13,29.71,29.72,29.68,29.69,202551 +MSFT,2009-11-13 14:34,13,29.7,29.7,29.68,29.69,134979 +MSFT,2009-11-13 14:35,13,29.7,29.7,29.67,29.69,1209799 +MSFT,2009-11-13 14:36,13,29.68,29.69,29.68,29.69,26363 +MSFT,2009-11-13 14:37,13,29.68,29.69,29.68,29.68,37950 +MSFT,2009-11-13 14:38,13,29.69,29.69,29.68,29.68,15555 +MSFT,2009-11-13 14:39,13,29.68,29.69,29.67,29.69,126672 +MSFT,2009-11-13 14:40,13,29.68,29.69,29.67,29.67,105711 +MSFT,2009-11-13 14:41,13,29.67,29.68,29.63,29.65,285580 +MSFT,2009-11-13 14:42,13,29.65,29.67,29.64,29.66,80976 +MSFT,2009-11-13 14:43,13,29.65,29.66,29.64,29.64,116701 +MSFT,2009-11-13 14:44,13,29.64,29.64,29.6,29.61,252971 +MSFT,2009-11-13 14:45,13,29.62,29.62,29.61,29.61,87834 +MSFT,2009-11-13 14:46,13,29.61,29.63,29.61,29.61,124832 +MSFT,2009-11-13 14:47,13,29.61,29.62,29.61,29.62,47475 +MSFT,2009-11-13 14:48,13,29.61,29.63,29.61,29.63,61101 +MSFT,2009-11-13 14:49,13,29.63,29.64,29.62,29.63,83958 +MSFT,2009-11-13 14:50,13,29.62,29.64,29.62,29.64,41765 +MSFT,2009-11-13 14:51,13,29.63,29.64,29.63,29.63,30297 +MSFT,2009-11-13 14:52,13,29.64,29.65,29.63,29.64,46794 +MSFT,2009-11-13 14:53,13,29.65,29.65,29.62,29.62,159945 +MSFT,2009-11-13 14:54,13,29.62,29.63,29.61,29.63,181256 +MSFT,2009-11-13 14:55,13,29.63,29.63,29.6,29.61,82373 +MSFT,2009-11-13 14:56,13,29.6,29.61,29.6,29.6,52690 +MSFT,2009-11-13 14:57,13,29.6,29.61,29.6,29.61,86039 +MSFT,2009-11-13 14:58,13,29.6,29.61,29.59,29.61,111934 +MSFT,2009-11-13 14:59,13,29.6,29.61,29.58,29.58,135437 +MSFT,2009-11-13 15:00,13,29.58,29.6,29.58,29.59,124704 +MSFT,2009-11-13 15:01,13,29.59,29.6,29.58,29.58,115483 +MSFT,2009-11-13 15:02,13,29.58,29.65,29.58,29.61,406566 +MSFT,2009-11-13 15:03,13,29.62,29.65,29.6,29.62,260175 +MSFT,2009-11-13 15:04,13,29.62,29.65,29.62,29.63,284859 +MSFT,2009-11-13 15:05,13,29.64,29.64,29.59,29.6,314844 +MSFT,2009-11-13 15:06,13,29.59,29.61,29.59,29.61,85698 +MSFT,2009-11-13 15:07,13,29.61,29.62,29.6,29.61,35638 +MSFT,2009-11-13 15:08,13,29.62,29.62,29.61,29.62,63302 +MSFT,2009-11-13 15:09,13,29.62,29.63,29.6,29.61,158901 +MSFT,2009-11-13 15:10,13,29.62,29.66,29.61,29.66,145509 +MSFT,2009-11-13 15:11,13,29.66,29.67,29.64,29.65,321891 +MSFT,2009-11-13 15:12,13,29.66,29.66,29.65,29.66,70443 +MSFT,2009-11-13 15:13,13,29.66,29.66,29.65,29.66,30115 +MSFT,2009-11-13 15:14,13,29.66,29.67,29.65,29.66,123008 +MSFT,2009-11-13 15:15,13,29.66,29.67,29.64,29.65,134300 +MSFT,2009-11-13 15:16,13,29.65,29.66,29.64,29.65,155794 +MSFT,2009-11-13 15:17,13,29.66,29.67,29.66,29.66,31413 +MSFT,2009-11-13 15:18,13,29.66,29.67,29.66,29.67,18450 +MSFT,2009-11-13 15:19,13,29.67,29.67,29.65,29.65,81176 +MSFT,2009-11-13 15:20,13,29.66,29.67,29.62,29.62,110602 +MSFT,2009-11-13 15:21,13,29.62,29.63,29.62,29.62,77787 +MSFT,2009-11-13 15:22,13,29.63,29.65,29.62,29.65,52959 +MSFT,2009-11-13 15:23,13,29.65,29.65,29.62,29.62,159792 +MSFT,2009-11-13 15:24,13,29.62,29.63,29.6,29.62,168567 +MSFT,2009-11-13 15:25,13,29.62,29.62,29.61,29.61,21491 +MSFT,2009-11-13 15:26,13,29.62,29.65,29.61,29.65,182447 +MSFT,2009-11-13 15:27,13,29.64,29.66,29.64,29.66,83953 +MSFT,2009-11-13 15:28,13,29.66,29.66,29.65,29.66,25550 +MSFT,2009-11-13 15:29,13,29.66,29.66,29.64,29.64,94853 +MSFT,2009-11-13 15:30,13,29.65,29.65,29.61,29.62,186206 +MSFT,2009-11-13 15:31,13,29.62,29.64,29.61,29.62,122973 +MSFT,2009-11-13 15:32,13,29.63,29.66,29.62,29.62,239742 +MSFT,2009-11-13 15:33,13,29.62,29.64,29.62,29.63,75641 +MSFT,2009-11-13 15:34,13,29.63,29.65,29.63,29.64,93494 +MSFT,2009-11-13 15:35,13,29.65,29.66,29.62,29.65,245764 +MSFT,2009-11-13 15:36,13,29.65,29.66,29.63,29.63,119746 +MSFT,2009-11-13 15:37,13,29.64,29.64,29.62,29.64,114036 +MSFT,2009-11-13 15:38,13,29.64,29.67,29.64,29.67,142029 +MSFT,2009-11-13 15:39,13,29.67,29.68,29.64,29.65,118359 +MSFT,2009-11-13 15:40,13,29.65,29.65,29.63,29.64,145725 +MSFT,2009-11-13 15:41,13,29.64,29.64,29.62,29.63,86861 +MSFT,2009-11-13 15:42,13,29.63,29.65,29.62,29.65,166997 +MSFT,2009-11-13 15:43,13,29.65,29.65,29.64,29.65,26161 +MSFT,2009-11-13 15:44,13,29.65,29.66,29.64,29.66,166839 +MSFT,2009-11-13 15:45,13,29.66,29.68,29.66,29.67,123646 +MSFT,2009-11-13 15:46,13,29.67,29.69,29.66,29.69,98319 +MSFT,2009-11-13 15:47,13,29.68,29.69,29.67,29.68,95444 +MSFT,2009-11-13 15:48,13,29.68,29.68,29.66,29.67,66207 +MSFT,2009-11-13 15:49,13,29.66,29.68,29.66,29.68,175205 +MSFT,2009-11-13 15:50,13,29.67,29.68,29.64,29.66,559811 +MSFT,2009-11-13 15:51,13,29.65,29.66,29.63,29.64,163095 +MSFT,2009-11-13 15:52,13,29.64,29.66,29.63,29.66,162248 +MSFT,2009-11-13 15:53,13,29.66,29.67,29.65,29.66,172166 +MSFT,2009-11-13 15:54,13,29.67,29.67,29.64,29.65,158479 +MSFT,2009-11-13 15:55,13,29.65,29.68,29.64,29.68,298869 +MSFT,2009-11-13 15:56,13,29.67,29.68,29.66,29.66,113290 +MSFT,2009-11-13 15:57,13,29.66,29.67,29.66,29.67,84998 +MSFT,2009-11-13 15:58,13,29.67,29.67,29.66,29.67,140832 +MSFT,2009-11-13 15:59,13,29.66,29.67,29.63,29.63,880332 +MSFT,2009-11-13 16:00,13,29.63,29.64,29.63,29.63,1110172 +MSFT,2009-11-16 09:30,16,29.61,29.63,29.56,29.61,669140 +MSFT,2009-11-16 09:31,16,29.61,29.66,29.61,29.64,221064 +MSFT,2009-11-16 09:32,16,29.64,29.65,29.6,29.6,193042 +MSFT,2009-11-16 09:33,16,29.6,29.62,29.53,29.56,203632 +MSFT,2009-11-16 09:34,16,29.55,29.58,29.55,29.57,141108 +MSFT,2009-11-16 09:35,16,29.57,29.58,29.54,29.56,145970 +MSFT,2009-11-16 09:36,16,29.56,29.6,29.56,29.6,171626 +MSFT,2009-11-16 09:37,16,29.6,29.65,29.6,29.63,209001 +MSFT,2009-11-16 09:38,16,29.64,29.66,29.63,29.66,113366 +MSFT,2009-11-16 09:39,16,29.66,29.66,29.64,29.65,140668 +MSFT,2009-11-16 09:40,16,29.65,29.66,29.64,29.64,98525 +MSFT,2009-11-16 09:41,16,29.65,29.65,29.63,29.64,89055 +MSFT,2009-11-16 09:42,16,29.63,29.71,29.63,29.71,295801 +MSFT,2009-11-16 09:43,16,29.71,29.75,29.7,29.74,206645 +MSFT,2009-11-16 09:44,16,29.74,29.75,29.69,29.72,156444 +MSFT,2009-11-16 09:45,16,29.73,29.75,29.72,29.74,80555 +MSFT,2009-11-16 09:46,16,29.74,29.74,29.73,29.73,43999 +MSFT,2009-11-16 09:47,16,29.73,29.74,29.7,29.71,236331 +MSFT,2009-11-16 09:48,16,29.71,29.72,29.7,29.72,52124 +MSFT,2009-11-16 09:49,16,29.72,29.73,29.71,29.72,207920 +MSFT,2009-11-16 09:50,16,29.71,29.72,29.71,29.71,93269 +MSFT,2009-11-16 09:51,16,29.72,29.72,29.7,29.7,139653 +MSFT,2009-11-16 09:52,16,29.7,29.72,29.7,29.71,79049 +MSFT,2009-11-16 09:53,16,29.71,29.75,29.71,29.74,147329 +MSFT,2009-11-16 09:54,16,29.75,29.75,29.71,29.71,193511 +MSFT,2009-11-16 09:55,16,29.72,29.72,29.71,29.72,26861 +MSFT,2009-11-16 09:56,16,29.71,29.76,29.71,29.75,207231 +MSFT,2009-11-16 09:57,16,29.76,29.78,29.76,29.78,390638 +MSFT,2009-11-16 09:58,16,29.78,29.78,29.75,29.75,221857 +MSFT,2009-11-16 09:59,16,29.76,29.76,29.74,29.75,95613 +MSFT,2009-11-16 10:00,16,29.75,29.76,29.74,29.76,69284 +MSFT,2009-11-16 10:01,16,29.75,29.76,29.74,29.76,128597 +MSFT,2009-11-16 10:02,16,29.76,29.76,29.75,29.75,89311 +MSFT,2009-11-16 10:03,16,29.75,29.76,29.73,29.74,69669 +MSFT,2009-11-16 10:04,16,29.73,29.74,29.73,29.74,132467 +MSFT,2009-11-16 10:05,16,29.73,29.74,29.7,29.72,297287 +MSFT,2009-11-16 10:06,16,29.72,29.72,29.7,29.7,142369 +MSFT,2009-11-16 10:07,16,29.7,29.75,29.7,29.75,220327 +MSFT,2009-11-16 10:08,16,29.74,29.76,29.74,29.76,169884 +MSFT,2009-11-16 10:09,16,29.76,29.78,29.75,29.78,113079 +MSFT,2009-11-16 10:10,16,29.78,29.8,29.76,29.78,328827 +MSFT,2009-11-16 10:11,16,29.79,29.79,29.76,29.77,107745 +MSFT,2009-11-16 10:12,16,29.76,29.78,29.75,29.75,218947 +MSFT,2009-11-16 10:13,16,29.76,29.78,29.75,29.75,80791 +MSFT,2009-11-16 10:14,16,29.75,29.75,29.74,29.74,62064 +MSFT,2009-11-16 10:15,16,29.74,29.75,29.74,29.74,51874 +MSFT,2009-11-16 10:16,16,29.74,29.75,29.74,29.75,66490 +MSFT,2009-11-16 10:17,16,29.74,29.75,29.71,29.71,133950 +MSFT,2009-11-16 10:18,16,29.71,29.72,29.7,29.7,110029 +MSFT,2009-11-16 10:19,16,29.7,29.71,29.7,29.71,62762 +MSFT,2009-11-16 10:20,16,29.7,29.72,29.7,29.72,85833 +MSFT,2009-11-16 10:21,16,29.71,29.74,29.71,29.74,67914 +MSFT,2009-11-16 10:22,16,29.73,29.74,29.71,29.71,179995 +MSFT,2009-11-16 10:23,16,29.71,29.72,29.71,29.72,35681 +MSFT,2009-11-16 10:24,16,29.71,29.73,29.7,29.73,200533 +MSFT,2009-11-16 10:25,16,29.73,29.79,29.73,29.75,402763 +MSFT,2009-11-16 10:26,16,29.74,29.75,29.74,29.75,96559 +MSFT,2009-11-16 10:27,16,29.75,29.76,29.71,29.71,247263 +MSFT,2009-11-16 10:28,16,29.71,29.73,29.71,29.73,66519 +MSFT,2009-11-16 10:29,16,29.73,29.73,29.71,29.72,154674 +MSFT,2009-11-16 10:30,16,29.72,29.73,29.71,29.73,133883 +MSFT,2009-11-16 10:31,16,29.73,29.73,29.71,29.72,281682 +MSFT,2009-11-16 10:32,16,29.72,29.75,29.7,29.74,357826 +MSFT,2009-11-16 10:33,16,29.75,29.75,29.74,29.75,25127 +MSFT,2009-11-16 10:34,16,29.75,29.75,29.74,29.74,61975 +MSFT,2009-11-16 10:35,16,29.75,29.75,29.74,29.74,34364 +MSFT,2009-11-16 10:36,16,29.75,29.75,29.74,29.75,47634 +MSFT,2009-11-16 10:37,16,29.75,29.75,29.74,29.75,73187 +MSFT,2009-11-16 10:38,16,29.75,29.75,29.74,29.75,55693 +MSFT,2009-11-16 10:39,16,29.74,29.75,29.74,29.75,59268 +MSFT,2009-11-16 10:40,16,29.75,29.76,29.74,29.76,104512 +MSFT,2009-11-16 10:41,16,29.76,29.76,29.73,29.74,208355 +MSFT,2009-11-16 10:42,16,29.74,29.75,29.73,29.74,76656 +MSFT,2009-11-16 10:43,16,29.73,29.74,29.73,29.74,33248 +MSFT,2009-11-16 10:44,16,29.73,29.74,29.73,29.74,45380 +MSFT,2009-11-16 10:45,16,29.74,29.74,29.73,29.74,34045 +MSFT,2009-11-16 10:46,16,29.73,29.75,29.73,29.73,132895 +MSFT,2009-11-16 10:47,16,29.73,29.74,29.72,29.72,68970 +MSFT,2009-11-16 10:48,16,29.73,29.73,29.72,29.73,10897 +MSFT,2009-11-16 10:49,16,29.73,29.74,29.72,29.73,53970 +MSFT,2009-11-16 10:50,16,29.74,29.74,29.73,29.74,13853 +MSFT,2009-11-16 10:51,16,29.74,29.74,29.73,29.74,33007 +MSFT,2009-11-16 10:52,16,29.74,29.74,29.73,29.73,28862 +MSFT,2009-11-16 10:53,16,29.74,29.74,29.73,29.74,86143 +MSFT,2009-11-16 10:54,16,29.74,29.74,29.73,29.73,27306 +MSFT,2009-11-16 10:55,16,29.74,29.75,29.73,29.74,62385 +MSFT,2009-11-16 10:56,16,29.74,29.75,29.73,29.73,253864 +MSFT,2009-11-16 10:57,16,29.73,29.74,29.72,29.73,72497 +MSFT,2009-11-16 10:58,16,29.73,29.74,29.72,29.74,86121 +MSFT,2009-11-16 10:59,16,29.73,29.74,29.73,29.73,5584 +MSFT,2009-11-16 11:00,16,29.74,29.74,29.73,29.73,72400 +MSFT,2009-11-16 11:01,16,29.74,29.74,29.71,29.72,118615 +MSFT,2009-11-16 11:02,16,29.71,29.73,29.71,29.73,127535 +MSFT,2009-11-16 11:03,16,29.73,29.73,29.71,29.71,362053 +MSFT,2009-11-16 11:04,16,29.71,29.72,29.71,29.72,25526 +MSFT,2009-11-16 11:05,16,29.72,29.73,29.72,29.73,30178 +MSFT,2009-11-16 11:06,16,29.72,29.73,29.72,29.73,22040 +MSFT,2009-11-16 11:07,16,29.72,29.73,29.72,29.72,18811 +MSFT,2009-11-16 11:08,16,29.73,29.73,29.72,29.73,27723 +MSFT,2009-11-16 11:09,16,29.73,29.73,29.72,29.72,75633 +MSFT,2009-11-16 11:10,16,29.72,29.73,29.71,29.71,91765 +MSFT,2009-11-16 11:11,16,29.71,29.72,29.71,29.71,137579 +MSFT,2009-11-16 11:12,16,29.71,29.73,29.71,29.73,56983 +MSFT,2009-11-16 11:13,16,29.73,29.74,29.72,29.72,84565 +MSFT,2009-11-16 11:14,16,29.72,29.73,29.69,29.69,198936 +MSFT,2009-11-16 11:15,16,29.7,29.7,29.68,29.68,75462 +MSFT,2009-11-16 11:16,16,29.69,29.7,29.68,29.69,213533 +MSFT,2009-11-16 11:17,16,29.69,29.71,29.69,29.71,148341 +MSFT,2009-11-16 11:18,16,29.72,29.72,29.71,29.71,8680 +MSFT,2009-11-16 11:19,16,29.72,29.72,29.71,29.72,11961 +MSFT,2009-11-16 11:20,16,29.71,29.73,29.7,29.71,122417 +MSFT,2009-11-16 11:21,16,29.7,29.71,29.69,29.7,69381 +MSFT,2009-11-16 11:22,16,29.69,29.7,29.69,29.7,187144 +MSFT,2009-11-16 11:23,16,29.7,29.7,29.68,29.7,187153 +MSFT,2009-11-16 11:24,16,29.7,29.7,29.69,29.69,26190 +MSFT,2009-11-16 11:25,16,29.7,29.7,29.69,29.69,42464 +MSFT,2009-11-16 11:26,16,29.69,29.7,29.69,29.69,152811 +MSFT,2009-11-16 11:27,16,29.69,29.7,29.69,29.69,34140 +MSFT,2009-11-16 11:28,16,29.7,29.7,29.68,29.68,613631 +MSFT,2009-11-16 11:29,16,29.68,29.69,29.68,29.68,18601 +MSFT,2009-11-16 11:30,16,29.68,29.7,29.68,29.69,221475 +MSFT,2009-11-16 11:31,16,29.68,29.72,29.68,29.71,125196 +MSFT,2009-11-16 11:32,16,29.72,29.73,29.71,29.72,63366 +MSFT,2009-11-16 11:33,16,29.72,29.73,29.71,29.72,75501 +MSFT,2009-11-16 11:34,16,29.73,29.73,29.7,29.7,94057 +MSFT,2009-11-16 11:35,16,29.7,29.71,29.7,29.7,21599 +MSFT,2009-11-16 11:36,16,29.7,29.71,29.7,29.71,15611 +MSFT,2009-11-16 11:37,16,29.71,29.71,29.7,29.71,135872 +MSFT,2009-11-16 11:38,16,29.7,29.71,29.7,29.71,168464 +MSFT,2009-11-16 11:39,16,29.7,29.71,29.7,29.7,9409 +MSFT,2009-11-16 11:40,16,29.71,29.71,29.7,29.71,9920 +MSFT,2009-11-16 11:41,16,29.71,29.71,29.7,29.71,141514 +MSFT,2009-11-16 11:42,16,29.71,29.71,29.7,29.7,22301 +MSFT,2009-11-16 11:43,16,29.71,29.71,29.7,29.71,17830 +MSFT,2009-11-16 11:44,16,29.7,29.72,29.7,29.71,68793 +MSFT,2009-11-16 11:45,16,29.72,29.73,29.71,29.72,126576 +MSFT,2009-11-16 11:46,16,29.72,29.72,29.71,29.71,28291 +MSFT,2009-11-16 11:47,16,29.71,29.72,29.71,29.71,13677 +MSFT,2009-11-16 11:48,16,29.72,29.72,29.71,29.72,16589 +MSFT,2009-11-16 11:49,16,29.71,29.73,29.71,29.73,129859 +MSFT,2009-11-16 11:50,16,29.73,29.74,29.72,29.72,167084 +MSFT,2009-11-16 11:51,16,29.72,29.73,29.72,29.72,111205 +MSFT,2009-11-16 11:52,16,29.73,29.74,29.72,29.73,188455 +MSFT,2009-11-16 11:53,16,29.74,29.74,29.73,29.74,23804 +MSFT,2009-11-16 11:54,16,29.73,29.75,29.73,29.73,109436 +MSFT,2009-11-16 11:55,16,29.74,29.74,29.73,29.73,8412 +MSFT,2009-11-16 11:56,16,29.73,29.74,29.72,29.73,205545 +MSFT,2009-11-16 11:57,16,29.73,29.74,29.72,29.73,141851 +MSFT,2009-11-16 11:58,16,29.73,29.73,29.72,29.72,11240 +MSFT,2009-11-16 11:59,16,29.72,29.74,29.72,29.72,112838 +MSFT,2009-11-16 12:00,16,29.73,29.73,29.72,29.72,26563 +MSFT,2009-11-16 12:01,16,29.73,29.73,29.72,29.72,38473 +MSFT,2009-11-16 12:02,16,29.73,29.74,29.72,29.72,379384 +MSFT,2009-11-16 12:03,16,29.72,29.73,29.7,29.71,200812 +MSFT,2009-11-16 12:04,16,29.71,29.71,29.7,29.7,16172 +MSFT,2009-11-16 12:05,16,29.7,29.71,29.7,29.71,5372 +MSFT,2009-11-16 12:06,16,29.7,29.71,29.68,29.69,129737 +MSFT,2009-11-16 12:07,16,29.68,29.69,29.67,29.67,46198 +MSFT,2009-11-16 12:08,16,29.67,29.68,29.65,29.66,108019 +MSFT,2009-11-16 12:09,16,29.65,29.66,29.64,29.65,78550 +MSFT,2009-11-16 12:10,16,29.65,29.65,29.64,29.64,190520 +MSFT,2009-11-16 12:11,16,29.65,29.67,29.64,29.66,243196 +MSFT,2009-11-16 12:12,16,29.66,29.67,29.66,29.66,183735 +MSFT,2009-11-16 12:13,16,29.66,29.68,29.66,29.67,37853 +MSFT,2009-11-16 12:14,16,29.67,29.68,29.67,29.68,16134 +MSFT,2009-11-16 12:15,16,29.68,29.7,29.64,29.65,439119 +MSFT,2009-11-16 12:16,16,29.64,29.67,29.62,29.65,798123 +MSFT,2009-11-16 12:17,16,29.64,29.65,29.63,29.64,58607 +MSFT,2009-11-16 12:18,16,29.63,29.66,29.63,29.64,137119 +MSFT,2009-11-16 12:19,16,29.63,29.66,29.63,29.64,340296 +MSFT,2009-11-16 12:20,16,29.64,29.67,29.63,29.65,439231 +MSFT,2009-11-16 12:21,16,29.65,29.67,29.65,29.66,86531 +MSFT,2009-11-16 12:22,16,29.66,29.67,29.65,29.65,290103 +MSFT,2009-11-16 12:23,16,29.65,29.66,29.63,29.64,266584 +MSFT,2009-11-16 12:24,16,29.64,29.66,29.64,29.65,226250 +MSFT,2009-11-16 12:25,16,29.66,29.66,29.65,29.65,11154 +MSFT,2009-11-16 12:26,16,29.66,29.66,29.65,29.66,52619 +MSFT,2009-11-16 12:27,16,29.66,29.68,29.65,29.67,87517 +MSFT,2009-11-16 12:28,16,29.68,29.71,29.67,29.7,91648 +MSFT,2009-11-16 12:29,16,29.7,29.71,29.67,29.67,98554 +MSFT,2009-11-16 12:30,16,29.68,29.7,29.67,29.7,80054 +MSFT,2009-11-16 12:31,16,29.69,29.7,29.68,29.68,76856 +MSFT,2009-11-16 12:32,16,29.68,29.69,29.65,29.66,110582 +MSFT,2009-11-16 12:33,16,29.66,29.67,29.64,29.66,85780 +MSFT,2009-11-16 12:34,16,29.66,29.67,29.66,29.67,31753 +MSFT,2009-11-16 12:35,16,29.66,29.68,29.66,29.68,48324 +MSFT,2009-11-16 12:36,16,29.67,29.69,29.66,29.67,60470 +MSFT,2009-11-16 12:37,16,29.67,29.67,29.65,29.65,63901 +MSFT,2009-11-16 12:38,16,29.65,29.66,29.64,29.64,108499 +MSFT,2009-11-16 12:39,16,29.64,29.64,29.61,29.61,136276 +MSFT,2009-11-16 12:40,16,29.62,29.62,29.6,29.61,135070 +MSFT,2009-11-16 12:41,16,29.61,29.62,29.61,29.61,12824 +MSFT,2009-11-16 12:42,16,29.62,29.63,29.61,29.63,49109 +MSFT,2009-11-16 12:43,16,29.63,29.65,29.62,29.63,186024 +MSFT,2009-11-16 12:44,16,29.62,29.63,29.62,29.62,35282 +MSFT,2009-11-16 12:45,16,29.62,29.63,29.62,29.63,10529 +MSFT,2009-11-16 12:46,16,29.63,29.63,29.62,29.63,14088 +MSFT,2009-11-16 12:47,16,29.62,29.63,29.62,29.62,49129 +MSFT,2009-11-16 12:48,16,29.62,29.64,29.61,29.61,255128 +MSFT,2009-11-16 12:49,16,29.61,29.62,29.61,29.61,211582 +MSFT,2009-11-16 12:50,16,29.62,29.62,29.61,29.61,69240 +MSFT,2009-11-16 12:51,16,29.61,29.62,29.61,29.62,26536 +MSFT,2009-11-16 12:52,16,29.62,29.64,29.61,29.63,133227 +MSFT,2009-11-16 12:53,16,29.63,29.64,29.63,29.63,19549 +MSFT,2009-11-16 12:54,16,29.63,29.64,29.63,29.64,11152 +MSFT,2009-11-16 12:55,16,29.63,29.66,29.63,29.65,103033 +MSFT,2009-11-16 12:56,16,29.66,29.67,29.65,29.67,41850 +MSFT,2009-11-16 12:57,16,29.67,29.69,29.66,29.67,135870 +MSFT,2009-11-16 12:58,16,29.66,29.67,29.66,29.66,15805 +MSFT,2009-11-16 12:59,16,29.67,29.68,29.66,29.68,61918 +MSFT,2009-11-16 13:00,16,29.67,29.69,29.67,29.68,51951 +MSFT,2009-11-16 13:01,16,29.69,29.7,29.68,29.7,64033 +MSFT,2009-11-16 13:02,16,29.69,29.7,29.69,29.7,94676 +MSFT,2009-11-16 13:03,16,29.7,29.7,29.69,29.69,91280 +MSFT,2009-11-16 13:04,16,29.7,29.7,29.69,29.7,44525 +MSFT,2009-11-16 13:05,16,29.7,29.7,29.67,29.67,122735 +MSFT,2009-11-16 13:06,16,29.68,29.7,29.67,29.69,97989 +MSFT,2009-11-16 13:07,16,29.68,29.68,29.65,29.66,168513 +MSFT,2009-11-16 13:08,16,29.66,29.66,29.65,29.66,11809 +MSFT,2009-11-16 13:09,16,29.65,29.66,29.64,29.64,42376 +MSFT,2009-11-16 13:10,16,29.65,29.65,29.63,29.63,76886 +MSFT,2009-11-16 13:11,16,29.63,29.64,29.62,29.63,44732 +MSFT,2009-11-16 13:12,16,29.63,29.64,29.61,29.61,212674 +MSFT,2009-11-16 13:13,16,29.62,29.62,29.61,29.61,12405 +MSFT,2009-11-16 13:14,16,29.61,29.62,29.61,29.61,156235 +MSFT,2009-11-16 13:15,16,29.61,29.62,29.61,29.61,99251 +MSFT,2009-11-16 13:16,16,29.61,29.63,29.61,29.62,177191 +MSFT,2009-11-16 13:17,16,29.61,29.62,29.61,29.61,112610 +MSFT,2009-11-16 13:18,16,29.61,29.62,29.61,29.61,37703 +MSFT,2009-11-16 13:19,16,29.62,29.62,29.6,29.61,249717 +MSFT,2009-11-16 13:20,16,29.6,29.61,29.58,29.58,385163 +MSFT,2009-11-16 13:21,16,29.58,29.59,29.58,29.58,61281 +MSFT,2009-11-16 13:22,16,29.58,29.59,29.58,29.59,167917 +MSFT,2009-11-16 13:23,16,29.59,29.6,29.58,29.6,60359 +MSFT,2009-11-16 13:24,16,29.6,29.61,29.59,29.6,105764 +MSFT,2009-11-16 13:25,16,29.6,29.6,29.58,29.59,84405 +MSFT,2009-11-16 13:26,16,29.6,29.61,29.59,29.6,70759 +MSFT,2009-11-16 13:27,16,29.6,29.62,29.6,29.62,61916 +MSFT,2009-11-16 13:28,16,29.62,29.62,29.61,29.61,14700 +MSFT,2009-11-16 13:29,16,29.61,29.62,29.6,29.6,346594 +MSFT,2009-11-16 13:30,16,29.61,29.62,29.6,29.62,56195 +MSFT,2009-11-16 13:31,16,29.62,29.63,29.61,29.63,93068 +MSFT,2009-11-16 13:32,16,29.63,29.64,29.62,29.63,86840 +MSFT,2009-11-16 13:33,16,29.62,29.64,29.62,29.63,69965 +MSFT,2009-11-16 13:34,16,29.64,29.64,29.63,29.64,24251 +MSFT,2009-11-16 13:35,16,29.63,29.64,29.63,29.63,65816 +MSFT,2009-11-16 13:36,16,29.63,29.65,29.61,29.64,244328 +MSFT,2009-11-16 13:37,16,29.63,29.65,29.62,29.63,157588 +MSFT,2009-11-16 13:38,16,29.63,29.63,29.61,29.61,59088 +MSFT,2009-11-16 13:39,16,29.62,29.64,29.61,29.62,76612 +MSFT,2009-11-16 13:40,16,29.63,29.63,29.62,29.62,33591 +MSFT,2009-11-16 13:41,16,29.63,29.64,29.62,29.64,54059 +MSFT,2009-11-16 13:42,16,29.64,29.64,29.61,29.62,75149 +MSFT,2009-11-16 13:43,16,29.61,29.63,29.61,29.61,55178 +MSFT,2009-11-16 13:44,16,29.62,29.63,29.62,29.62,52352 +MSFT,2009-11-16 13:45,16,29.63,29.63,29.62,29.63,26000 +MSFT,2009-11-16 13:46,16,29.63,29.63,29.62,29.63,23033 +MSFT,2009-11-16 13:47,16,29.62,29.63,29.62,29.63,71921 +MSFT,2009-11-16 13:48,16,29.63,29.63,29.62,29.62,9829 +MSFT,2009-11-16 13:49,16,29.62,29.63,29.62,29.62,6937 +MSFT,2009-11-16 13:50,16,29.62,29.63,29.61,29.61,97528 +MSFT,2009-11-16 13:51,16,29.61,29.62,29.61,29.61,75852 +MSFT,2009-11-16 13:52,16,29.61,29.62,29.6,29.61,68424 +MSFT,2009-11-16 13:53,16,29.61,29.62,29.61,29.61,33506 +MSFT,2009-11-16 13:54,16,29.62,29.62,29.61,29.62,15761 +MSFT,2009-11-16 13:55,16,29.62,29.62,29.6,29.61,256525 +MSFT,2009-11-16 13:56,16,29.61,29.62,29.61,29.62,215595 +MSFT,2009-11-16 13:57,16,29.62,29.62,29.6,29.6,245471 +MSFT,2009-11-16 13:58,16,29.61,29.61,29.6,29.6,82108 +MSFT,2009-11-16 13:59,16,29.61,29.61,29.59,29.59,135652 +MSFT,2009-11-16 14:00,16,29.6,29.61,29.59,29.6,88894 +MSFT,2009-11-16 14:01,16,29.6,29.6,29.58,29.6,141354 +MSFT,2009-11-16 14:02,16,29.6,29.62,29.59,29.61,159942 +MSFT,2009-11-16 14:03,16,29.61,29.61,29.59,29.6,67628 +MSFT,2009-11-16 14:04,16,29.6,29.61,29.59,29.59,75015 +MSFT,2009-11-16 14:05,16,29.59,29.6,29.59,29.59,23065 +MSFT,2009-11-16 14:06,16,29.6,29.6,29.59,29.59,38896 +MSFT,2009-11-16 14:07,16,29.59,29.6,29.58,29.6,131133 +MSFT,2009-11-16 14:08,16,29.6,29.61,29.59,29.6,299616 +MSFT,2009-11-16 14:09,16,29.6,29.61,29.59,29.6,150285 +MSFT,2009-11-16 14:10,16,29.59,29.61,29.59,29.61,42970 +MSFT,2009-11-16 14:11,16,29.6,29.61,29.6,29.61,60211 +MSFT,2009-11-16 14:12,16,29.6,29.61,29.6,29.6,129327 +MSFT,2009-11-16 14:13,16,29.61,29.62,29.6,29.61,134088 +MSFT,2009-11-16 14:14,16,29.61,29.61,29.59,29.6,199773 +MSFT,2009-11-16 14:15,16,29.61,29.64,29.6,29.63,106898 +MSFT,2009-11-16 14:16,16,29.64,29.64,29.63,29.63,44971 +MSFT,2009-11-16 14:17,16,29.64,29.65,29.62,29.62,228238 +MSFT,2009-11-16 14:18,16,29.63,29.63,29.62,29.63,76744 +MSFT,2009-11-16 14:19,16,29.63,29.63,29.6,29.61,220383 +MSFT,2009-11-16 14:20,16,29.61,29.63,29.6,29.61,214547 +MSFT,2009-11-16 14:21,16,29.61,29.62,29.6,29.61,43768 +MSFT,2009-11-16 14:22,16,29.62,29.62,29.61,29.61,19698 +MSFT,2009-11-16 14:23,16,29.62,29.62,29.6,29.62,104002 +MSFT,2009-11-16 14:24,16,29.62,29.62,29.61,29.61,32185 +MSFT,2009-11-16 14:25,16,29.61,29.62,29.6,29.61,259798 +MSFT,2009-11-16 14:26,16,29.62,29.63,29.62,29.63,63836 +MSFT,2009-11-16 14:27,16,29.62,29.63,29.62,29.63,29221 +MSFT,2009-11-16 14:28,16,29.62,29.63,29.62,29.63,23700 +MSFT,2009-11-16 14:29,16,29.62,29.63,29.61,29.62,104990 +MSFT,2009-11-16 14:30,16,29.62,29.63,29.61,29.62,58288 +MSFT,2009-11-16 14:31,16,29.63,29.63,29.62,29.63,65438 +MSFT,2009-11-16 14:32,16,29.63,29.63,29.62,29.63,43405 +MSFT,2009-11-16 14:33,16,29.63,29.63,29.62,29.62,23968 +MSFT,2009-11-16 14:34,16,29.62,29.63,29.62,29.62,19655 +MSFT,2009-11-16 14:35,16,29.63,29.63,29.61,29.61,158222 +MSFT,2009-11-16 14:36,16,29.61,29.62,29.6,29.6,76383 +MSFT,2009-11-16 14:37,16,29.6,29.61,29.6,29.61,111195 +MSFT,2009-11-16 14:38,16,29.61,29.62,29.6,29.61,143219 +MSFT,2009-11-16 14:39,16,29.61,29.61,29.6,29.61,11766 +MSFT,2009-11-16 14:40,16,29.6,29.61,29.6,29.6,20034 +MSFT,2009-11-16 14:41,16,29.6,29.61,29.6,29.6,17377 +MSFT,2009-11-16 14:42,16,29.6,29.61,29.6,29.6,20468 +MSFT,2009-11-16 14:43,16,29.61,29.61,29.59,29.6,303767 +MSFT,2009-11-16 14:44,16,29.6,29.61,29.59,29.59,101923 +MSFT,2009-11-16 14:45,16,29.59,29.6,29.59,29.59,27090 +MSFT,2009-11-16 14:46,16,29.6,29.6,29.59,29.59,53520 +MSFT,2009-11-16 14:47,16,29.6,29.6,29.59,29.6,39857 +MSFT,2009-11-16 14:48,16,29.59,29.6,29.59,29.59,19998 +MSFT,2009-11-16 14:49,16,29.59,29.6,29.58,29.58,103131 +MSFT,2009-11-16 14:50,16,29.58,29.59,29.56,29.57,184611 +MSFT,2009-11-16 14:51,16,29.57,29.58,29.55,29.56,169688 +MSFT,2009-11-16 14:52,16,29.56,29.56,29.55,29.56,13308 +MSFT,2009-11-16 14:53,16,29.55,29.56,29.55,29.55,24293 +MSFT,2009-11-16 14:54,16,29.55,29.56,29.55,29.56,17034 +MSFT,2009-11-16 14:55,16,29.55,29.57,29.54,29.55,300392 +MSFT,2009-11-16 14:56,16,29.54,29.56,29.5,29.5,233430 +MSFT,2009-11-16 14:57,16,29.5,29.52,29.5,29.5,154758 +MSFT,2009-11-16 14:58,16,29.51,29.51,29.5,29.51,51363 +MSFT,2009-11-16 14:59,16,29.5,29.53,29.5,29.53,90461 +MSFT,2009-11-16 15:00,16,29.52,29.54,29.52,29.54,93266 +MSFT,2009-11-16 15:01,16,29.54,29.55,29.53,29.54,83443 +MSFT,2009-11-16 15:02,16,29.53,29.54,29.51,29.52,185134 +MSFT,2009-11-16 15:03,16,29.52,29.54,29.51,29.54,103763 +MSFT,2009-11-16 15:04,16,29.54,29.56,29.54,29.54,209154 +MSFT,2009-11-16 15:05,16,29.55,29.56,29.54,29.56,144899 +MSFT,2009-11-16 15:06,16,29.56,29.56,29.53,29.53,219066 +MSFT,2009-11-16 15:07,16,29.53,29.54,29.52,29.53,319671 +MSFT,2009-11-16 15:08,16,29.53,29.54,29.53,29.53,185676 +MSFT,2009-11-16 15:09,16,29.54,29.54,29.51,29.51,107565 +MSFT,2009-11-16 15:10,16,29.52,29.52,29.47,29.47,314169 +MSFT,2009-11-16 15:11,16,29.47,29.48,29.45,29.47,139072 +MSFT,2009-11-16 15:12,16,29.46,29.48,29.46,29.47,145963 +MSFT,2009-11-16 15:13,16,29.47,29.48,29.46,29.46,129303 +MSFT,2009-11-16 15:14,16,29.46,29.47,29.44,29.44,87083 +MSFT,2009-11-16 15:15,16,29.45,29.45,29.43,29.43,95311 +MSFT,2009-11-16 15:16,16,29.44,29.44,29.42,29.43,175310 +MSFT,2009-11-16 15:17,16,29.42,29.43,29.4,29.4,424053 +MSFT,2009-11-16 15:18,16,29.4,29.41,29.38,29.41,183526 +MSFT,2009-11-16 15:19,16,29.41,29.42,29.38,29.38,541718 +MSFT,2009-11-16 15:20,16,29.38,29.42,29.37,29.42,406945 +MSFT,2009-11-16 15:21,16,29.42,29.42,29.4,29.41,138993 +MSFT,2009-11-16 15:22,16,29.41,29.42,29.4,29.41,92610 +MSFT,2009-11-16 15:23,16,29.4,29.41,29.39,29.4,79651 +MSFT,2009-11-16 15:24,16,29.4,29.4,29.39,29.4,44260 +MSFT,2009-11-16 15:25,16,29.4,29.42,29.39,29.41,119260 +MSFT,2009-11-16 15:26,16,29.42,29.43,29.41,29.43,108590 +MSFT,2009-11-16 15:27,16,29.43,29.44,29.4,29.44,153578 +MSFT,2009-11-16 15:28,16,29.43,29.44,29.41,29.42,153293 +MSFT,2009-11-16 15:29,16,29.41,29.42,29.38,29.38,288361 +MSFT,2009-11-16 15:30,16,29.38,29.41,29.38,29.4,113001 +MSFT,2009-11-16 15:31,16,29.4,29.41,29.38,29.41,314563 +MSFT,2009-11-16 15:32,16,29.4,29.42,29.4,29.42,134139 +MSFT,2009-11-16 15:33,16,29.42,29.44,29.41,29.43,149929 +MSFT,2009-11-16 15:34,16,29.43,29.44,29.42,29.43,160689 +MSFT,2009-11-16 15:35,16,29.42,29.43,29.42,29.42,198906 +MSFT,2009-11-16 15:36,16,29.43,29.43,29.42,29.42,43756 +MSFT,2009-11-16 15:37,16,29.42,29.46,29.42,29.45,274913 +MSFT,2009-11-16 15:38,16,29.45,29.46,29.45,29.46,63024 +MSFT,2009-11-16 15:39,16,29.45,29.48,29.45,29.47,171003 +MSFT,2009-11-16 15:40,16,29.48,29.49,29.47,29.47,199177 +MSFT,2009-11-16 15:41,16,29.47,29.48,29.46,29.47,152446 +MSFT,2009-11-16 15:42,16,29.48,29.49,29.47,29.47,165007 +MSFT,2009-11-16 15:43,16,29.47,29.48,29.45,29.47,231539 +MSFT,2009-11-16 15:44,16,29.47,29.48,29.45,29.46,184089 +MSFT,2009-11-16 15:45,16,29.47,29.47,29.46,29.47,44759 +MSFT,2009-11-16 15:46,16,29.46,29.49,29.46,29.48,114977 +MSFT,2009-11-16 15:47,16,29.48,29.49,29.46,29.47,170716 +MSFT,2009-11-16 15:48,16,29.47,29.47,29.45,29.45,124940 +MSFT,2009-11-16 15:49,16,29.46,29.46,29.45,29.46,93758 +MSFT,2009-11-16 15:50,16,29.45,29.5,29.45,29.48,463097 +MSFT,2009-11-16 15:51,16,29.48,29.48,29.47,29.48,90583 +MSFT,2009-11-16 15:52,16,29.48,29.49,29.47,29.48,158551 +MSFT,2009-11-16 15:53,16,29.49,29.5,29.48,29.5,209713 +MSFT,2009-11-16 15:54,16,29.49,29.51,29.49,29.5,187287 +MSFT,2009-11-16 15:55,16,29.5,29.5,29.49,29.5,150691 +MSFT,2009-11-16 15:56,16,29.5,29.5,29.49,29.5,158231 +MSFT,2009-11-16 15:57,16,29.5,29.52,29.48,29.52,352590 +MSFT,2009-11-16 15:58,16,29.51,29.52,29.51,29.52,197642 +MSFT,2009-11-16 15:59,16,29.52,29.55,29.5,29.54,1077682 +MSFT,2009-11-16 16:00,16,29.53,29.54,29.53,29.54,1332455 +MSFT,2009-11-17 09:30,17,29.5,29.53,29.48,29.51,783313 +MSFT,2009-11-17 09:31,17,29.51,29.53,29.47,29.53,318996 +MSFT,2009-11-17 09:32,17,29.53,29.55,29.5,29.54,551108 +MSFT,2009-11-17 09:33,17,29.54,29.61,29.54,29.6,517631 +MSFT,2009-11-17 09:34,17,29.6,29.61,29.55,29.6,433082 +MSFT,2009-11-17 09:35,17,29.6,29.62,29.58,29.59,538906 +MSFT,2009-11-17 09:36,17,29.59,29.66,29.59,29.66,303464 +MSFT,2009-11-17 09:37,17,29.66,29.69,29.65,29.67,605998 +MSFT,2009-11-17 09:38,17,29.67,29.69,29.66,29.69,316381 +MSFT,2009-11-17 09:39,17,29.69,29.72,29.68,29.71,423290 +MSFT,2009-11-17 09:40,17,29.7,29.76,29.7,29.71,616989 +MSFT,2009-11-17 09:41,17,29.73,29.75,29.72,29.75,292833 +MSFT,2009-11-17 09:42,17,29.74,29.8,29.74,29.78,642146 +MSFT,2009-11-17 09:43,17,29.79,29.79,29.77,29.78,277631 +MSFT,2009-11-17 09:44,17,29.77,29.79,29.76,29.79,274670 +MSFT,2009-11-17 09:45,17,29.79,29.8,29.79,29.79,408315 +MSFT,2009-11-17 09:46,17,29.8,29.83,29.78,29.82,644921 +MSFT,2009-11-17 09:47,17,29.83,29.84,29.82,29.83,277909 +MSFT,2009-11-17 09:48,17,29.83,29.85,29.83,29.84,192751 +MSFT,2009-11-17 09:49,17,29.84,29.84,29.8,29.81,452015 +MSFT,2009-11-17 09:50,17,29.82,29.82,29.78,29.78,299656 +MSFT,2009-11-17 09:51,17,29.78,29.8,29.76,29.77,298464 +MSFT,2009-11-17 09:52,17,29.77,29.78,29.75,29.75,640299 +MSFT,2009-11-17 09:53,17,29.75,29.75,29.71,29.71,333992 +MSFT,2009-11-17 09:54,17,29.72,29.73,29.66,29.66,430554 +MSFT,2009-11-17 09:55,17,29.66,29.73,29.66,29.73,307969 +MSFT,2009-11-17 09:56,17,29.72,29.76,29.72,29.75,218096 +MSFT,2009-11-17 09:57,17,29.75,29.75,29.74,29.74,100904 +MSFT,2009-11-17 09:58,17,29.74,29.77,29.74,29.76,118139 +MSFT,2009-11-17 09:59,17,29.76,29.77,29.76,29.76,76789 +MSFT,2009-11-17 10:00,17,29.76,29.78,29.75,29.75,115699 +MSFT,2009-11-17 10:01,17,29.76,29.77,29.75,29.76,119826 +MSFT,2009-11-17 10:02,17,29.75,29.78,29.75,29.77,60534 +MSFT,2009-11-17 10:03,17,29.78,29.79,29.72,29.74,273088 +MSFT,2009-11-17 10:04,17,29.74,29.74,29.72,29.72,113700 +MSFT,2009-11-17 10:05,17,29.72,29.73,29.72,29.72,106521 +MSFT,2009-11-17 10:06,17,29.73,29.73,29.71,29.73,226361 +MSFT,2009-11-17 10:07,17,29.72,29.73,29.72,29.73,148196 +MSFT,2009-11-17 10:08,17,29.73,29.74,29.71,29.72,515459 +MSFT,2009-11-17 10:09,17,29.73,29.75,29.72,29.74,80402 +MSFT,2009-11-17 10:10,17,29.74,29.76,29.73,29.74,119263 +MSFT,2009-11-17 10:11,17,29.74,29.75,29.74,29.75,42607 +MSFT,2009-11-17 10:12,17,29.75,29.75,29.72,29.72,167806 +MSFT,2009-11-17 10:13,17,29.73,29.74,29.72,29.73,175143 +MSFT,2009-11-17 10:14,17,29.73,29.75,29.73,29.74,166345 +MSFT,2009-11-17 10:15,17,29.74,29.75,29.73,29.74,84126 +MSFT,2009-11-17 10:16,17,29.74,29.75,29.74,29.75,105478 +MSFT,2009-11-17 10:17,17,29.75,29.75,29.74,29.75,29829 +MSFT,2009-11-17 10:18,17,29.75,29.75,29.74,29.75,69782 +MSFT,2009-11-17 10:19,17,29.75,29.75,29.74,29.74,107188 +MSFT,2009-11-17 10:20,17,29.75,29.76,29.74,29.74,227792 +MSFT,2009-11-17 10:21,17,29.75,29.76,29.74,29.75,286967 +MSFT,2009-11-17 10:22,17,29.75,29.77,29.74,29.76,110691 +MSFT,2009-11-17 10:23,17,29.77,29.77,29.76,29.77,141615 +MSFT,2009-11-17 10:24,17,29.77,29.78,29.76,29.76,170717 +MSFT,2009-11-17 10:25,17,29.77,29.77,29.74,29.75,111878 +MSFT,2009-11-17 10:26,17,29.75,29.77,29.74,29.75,45929 +MSFT,2009-11-17 10:27,17,29.75,29.76,29.74,29.75,152144 +MSFT,2009-11-17 10:28,17,29.75,29.78,29.75,29.76,197575 +MSFT,2009-11-17 10:29,17,29.77,29.78,29.76,29.78,51151 +MSFT,2009-11-17 10:30,17,29.77,29.78,29.75,29.77,408072 +MSFT,2009-11-17 10:31,17,29.78,29.78,29.77,29.77,126363 +MSFT,2009-11-17 10:32,17,29.77,29.78,29.76,29.78,180790 +MSFT,2009-11-17 10:33,17,29.78,29.82,29.77,29.8,458692 +MSFT,2009-11-17 10:34,17,29.79,29.8,29.78,29.79,331129 +MSFT,2009-11-17 10:35,17,29.79,29.8,29.77,29.77,335969 +MSFT,2009-11-17 10:36,17,29.77,29.8,29.77,29.77,263753 +MSFT,2009-11-17 10:37,17,29.78,29.8,29.77,29.8,208119 +MSFT,2009-11-17 10:38,17,29.8,29.83,29.79,29.82,320713 +MSFT,2009-11-17 10:39,17,29.83,29.83,29.81,29.81,92150 +MSFT,2009-11-17 10:40,17,29.81,29.82,29.79,29.8,132759 +MSFT,2009-11-17 10:41,17,29.79,29.8,29.76,29.76,176525 +MSFT,2009-11-17 10:42,17,29.77,29.78,29.75,29.78,78320 +MSFT,2009-11-17 10:43,17,29.77,29.79,29.77,29.79,60049 +MSFT,2009-11-17 10:44,17,29.79,29.79,29.77,29.77,262686 +MSFT,2009-11-17 10:45,17,29.78,29.79,29.77,29.79,90698 +MSFT,2009-11-17 10:46,17,29.79,29.79,29.76,29.76,188538 +MSFT,2009-11-17 10:47,17,29.76,29.77,29.75,29.76,129858 +MSFT,2009-11-17 10:48,17,29.76,29.76,29.74,29.76,196402 +MSFT,2009-11-17 10:49,17,29.75,29.76,29.75,29.76,70422 +MSFT,2009-11-17 10:50,17,29.76,29.76,29.73,29.75,224271 +MSFT,2009-11-17 10:51,17,29.75,29.76,29.74,29.75,210282 +MSFT,2009-11-17 10:52,17,29.75,29.76,29.74,29.75,100837 +MSFT,2009-11-17 10:53,17,29.76,29.76,29.74,29.75,129775 +MSFT,2009-11-17 10:54,17,29.75,29.76,29.74,29.75,171124 +MSFT,2009-11-17 10:55,17,29.75,29.76,29.74,29.76,42397 +MSFT,2009-11-17 10:56,17,29.76,29.76,29.75,29.76,40300 +MSFT,2009-11-17 10:57,17,29.76,29.77,29.75,29.76,125446 +MSFT,2009-11-17 10:58,17,29.75,29.76,29.75,29.75,26281 +MSFT,2009-11-17 10:59,17,29.76,29.77,29.75,29.75,132495 +MSFT,2009-11-17 11:00,17,29.75,29.76,29.74,29.75,49239 +MSFT,2009-11-17 11:01,17,29.74,29.75,29.74,29.75,31602 +MSFT,2009-11-17 11:02,17,29.74,29.75,29.74,29.75,98080 +MSFT,2009-11-17 11:03,17,29.75,29.76,29.74,29.76,262108 +MSFT,2009-11-17 11:04,17,29.75,29.76,29.75,29.76,85263 +MSFT,2009-11-17 11:05,17,29.76,29.78,29.75,29.77,517877 +MSFT,2009-11-17 11:06,17,29.78,29.83,29.77,29.82,892206 +MSFT,2009-11-17 11:07,17,29.82,29.83,29.82,29.83,90692 +MSFT,2009-11-17 11:08,17,29.83,29.83,29.82,29.83,81623 +MSFT,2009-11-17 11:09,17,29.82,29.84,29.82,29.84,117729 +MSFT,2009-11-17 11:10,17,29.84,29.84,29.82,29.83,297584 +MSFT,2009-11-17 11:11,17,29.83,29.83,29.79,29.8,138982 +MSFT,2009-11-17 11:12,17,29.79,29.8,29.77,29.78,161940 +MSFT,2009-11-17 11:13,17,29.77,29.8,29.77,29.8,155159 +MSFT,2009-11-17 11:14,17,29.8,29.8,29.79,29.8,51244 +MSFT,2009-11-17 11:15,17,29.8,29.8,29.78,29.79,310576 +MSFT,2009-11-17 11:16,17,29.79,29.79,29.78,29.78,85435 +MSFT,2009-11-17 11:17,17,29.78,29.79,29.77,29.78,112925 +MSFT,2009-11-17 11:18,17,29.78,29.78,29.77,29.77,33793 +MSFT,2009-11-17 11:19,17,29.77,29.78,29.77,29.77,65029 +MSFT,2009-11-17 11:20,17,29.77,29.78,29.76,29.78,74390 +MSFT,2009-11-17 11:21,17,29.78,29.8,29.77,29.8,104553 +MSFT,2009-11-17 11:22,17,29.8,29.83,29.79,29.83,139604 +MSFT,2009-11-17 11:23,17,29.83,29.85,29.82,29.85,151623 +MSFT,2009-11-17 11:24,17,29.84,29.85,29.84,29.85,64635 +MSFT,2009-11-17 11:25,17,29.84,29.85,29.84,29.85,118569 +MSFT,2009-11-17 11:26,17,29.84,29.85,29.84,29.85,63758 +MSFT,2009-11-17 11:27,17,29.85,29.85,29.84,29.85,81524 +MSFT,2009-11-17 11:28,17,29.85,29.85,29.84,29.84,78537 +MSFT,2009-11-17 11:29,17,29.84,29.85,29.84,29.85,26416 +MSFT,2009-11-17 11:30,17,29.85,29.85,29.84,29.84,42439 +MSFT,2009-11-17 11:31,17,29.85,29.85,29.82,29.83,138890 +MSFT,2009-11-17 11:32,17,29.82,29.83,29.81,29.82,96313 +MSFT,2009-11-17 11:33,17,29.82,29.83,29.82,29.83,10484 +MSFT,2009-11-17 11:34,17,29.83,29.83,29.81,29.81,82739 +MSFT,2009-11-17 11:35,17,29.81,29.82,29.81,29.82,49657 +MSFT,2009-11-17 11:36,17,29.81,29.82,29.81,29.82,28290 +MSFT,2009-11-17 11:37,17,29.81,29.82,29.8,29.82,159352 +MSFT,2009-11-17 11:38,17,29.82,29.82,29.8,29.8,163140 +MSFT,2009-11-17 11:39,17,29.81,29.81,29.8,29.8,21164 +MSFT,2009-11-17 11:40,17,29.81,29.81,29.8,29.8,24335 +MSFT,2009-11-17 11:41,17,29.81,29.81,29.8,29.8,42826 +MSFT,2009-11-17 11:42,17,29.8,29.81,29.79,29.8,117218 +MSFT,2009-11-17 11:43,17,29.81,29.82,29.8,29.82,96726 +MSFT,2009-11-17 11:44,17,29.82,29.82,29.81,29.82,102421 +MSFT,2009-11-17 11:45,17,29.82,29.82,29.81,29.82,29974 +MSFT,2009-11-17 11:46,17,29.81,29.82,29.8,29.82,136730 +MSFT,2009-11-17 11:47,17,29.81,29.82,29.81,29.82,68115 +MSFT,2009-11-17 11:48,17,29.81,29.82,29.81,29.81,32552 +MSFT,2009-11-17 11:49,17,29.81,29.82,29.81,29.82,20497 +MSFT,2009-11-17 11:50,17,29.82,29.82,29.81,29.82,26930 +MSFT,2009-11-17 11:51,17,29.81,29.82,29.81,29.82,22965 +MSFT,2009-11-17 11:52,17,29.82,29.84,29.81,29.84,123999 +MSFT,2009-11-17 11:53,17,29.84,29.85,29.83,29.84,128719 +MSFT,2009-11-17 11:54,17,29.85,29.85,29.84,29.84,95370 +MSFT,2009-11-17 11:55,17,29.85,29.87,29.84,29.87,77201 +MSFT,2009-11-17 11:56,17,29.87,29.87,29.86,29.86,40147 +MSFT,2009-11-17 11:57,17,29.87,29.89,29.86,29.89,186629 +MSFT,2009-11-17 11:58,17,29.89,29.89,29.88,29.89,111467 +MSFT,2009-11-17 11:59,17,29.88,29.89,29.86,29.87,116121 +MSFT,2009-11-17 12:00,17,29.86,29.87,29.86,29.87,49932 +MSFT,2009-11-17 12:01,17,29.86,29.89,29.86,29.88,224574 +MSFT,2009-11-17 12:02,17,29.88,29.88,29.87,29.87,52803 +MSFT,2009-11-17 12:03,17,29.88,29.89,29.87,29.88,210444 +MSFT,2009-11-17 12:04,17,29.87,29.88,29.87,29.87,82854 +MSFT,2009-11-17 12:05,17,29.87,29.89,29.87,29.89,122203 +MSFT,2009-11-17 12:06,17,29.89,29.89,29.88,29.88,46270 +MSFT,2009-11-17 12:07,17,29.88,29.89,29.87,29.89,161810 +MSFT,2009-11-17 12:08,17,29.89,29.9,29.88,29.89,315367 +MSFT,2009-11-17 12:09,17,29.89,29.9,29.88,29.89,122483 +MSFT,2009-11-17 12:10,17,29.9,29.9,29.89,29.89,28913 +MSFT,2009-11-17 12:11,17,29.9,29.9,29.89,29.9,114587 +MSFT,2009-11-17 12:12,17,29.89,29.91,29.89,29.91,264935 +MSFT,2009-11-17 12:13,17,29.91,29.93,29.89,29.9,326694 +MSFT,2009-11-17 12:14,17,29.9,29.9,29.89,29.89,39645 +MSFT,2009-11-17 12:15,17,29.9,29.91,29.89,29.91,226798 +MSFT,2009-11-17 12:16,17,29.91,29.92,29.91,29.91,43127 +MSFT,2009-11-17 12:17,17,29.91,29.92,29.91,29.92,62023 +MSFT,2009-11-17 12:18,17,29.92,29.92,29.9,29.9,127730 +MSFT,2009-11-17 12:19,17,29.9,29.91,29.89,29.89,74011 +MSFT,2009-11-17 12:20,17,29.9,29.9,29.89,29.89,20179 +MSFT,2009-11-17 12:21,17,29.9,29.91,29.89,29.91,106589 +MSFT,2009-11-17 12:22,17,29.9,29.93,29.9,29.92,59017 +MSFT,2009-11-17 12:23,17,29.92,29.95,29.92,29.95,153882 +MSFT,2009-11-17 12:24,17,29.95,29.95,29.93,29.94,137867 +MSFT,2009-11-17 12:25,17,29.94,29.94,29.93,29.94,30536 +MSFT,2009-11-17 12:26,17,29.94,29.95,29.93,29.95,127596 +MSFT,2009-11-17 12:27,17,29.94,29.95,29.94,29.95,218754 +MSFT,2009-11-17 12:28,17,29.95,29.95,29.93,29.94,166193 +MSFT,2009-11-17 12:29,17,29.94,29.95,29.93,29.93,144654 +MSFT,2009-11-17 12:30,17,29.94,29.95,29.93,29.95,59058 +MSFT,2009-11-17 12:31,17,29.95,29.95,29.94,29.94,45977 +MSFT,2009-11-17 12:32,17,29.95,29.95,29.94,29.95,214394 +MSFT,2009-11-17 12:33,17,29.95,29.96,29.94,29.96,136225 +MSFT,2009-11-17 12:34,17,29.96,29.97,29.95,29.97,194181 +MSFT,2009-11-17 12:35,17,29.96,29.97,29.95,29.95,121785 +MSFT,2009-11-17 12:36,17,29.95,29.96,29.94,29.94,123728 +MSFT,2009-11-17 12:37,17,29.95,29.95,29.93,29.94,164822 +MSFT,2009-11-17 12:38,17,29.95,29.95,29.94,29.94,8930 +MSFT,2009-11-17 12:39,17,29.94,29.95,29.94,29.94,29536 +MSFT,2009-11-17 12:40,17,29.95,29.95,29.94,29.94,31564 +MSFT,2009-11-17 12:41,17,29.94,29.95,29.93,29.94,77256 +MSFT,2009-11-17 12:42,17,29.94,29.94,29.93,29.94,25030 +MSFT,2009-11-17 12:43,17,29.94,29.94,29.92,29.92,125915 +MSFT,2009-11-17 12:44,17,29.92,29.93,29.9,29.92,200099 +MSFT,2009-11-17 12:45,17,29.92,29.93,29.91,29.91,108944 +MSFT,2009-11-17 12:46,17,29.92,29.92,29.91,29.92,35615 +MSFT,2009-11-17 12:47,17,29.92,29.92,29.91,29.91,31366 +MSFT,2009-11-17 12:48,17,29.92,29.92,29.91,29.92,32270 +MSFT,2009-11-17 12:49,17,29.91,29.94,29.91,29.94,154135 +MSFT,2009-11-17 12:50,17,29.94,29.94,29.91,29.91,354416 +MSFT,2009-11-17 12:51,17,29.92,29.92,29.88,29.89,436034 +MSFT,2009-11-17 12:52,17,29.88,29.89,29.88,29.88,159591 +MSFT,2009-11-17 12:53,17,29.88,29.9,29.88,29.89,417219 +MSFT,2009-11-17 12:54,17,29.9,29.9,29.88,29.89,99955 +MSFT,2009-11-17 12:55,17,29.88,29.91,29.88,29.91,166495 +MSFT,2009-11-17 12:56,17,29.9,29.91,29.89,29.91,252858 +MSFT,2009-11-17 12:57,17,29.9,29.91,29.9,29.91,56154 +MSFT,2009-11-17 12:58,17,29.9,29.91,29.88,29.89,216324 +MSFT,2009-11-17 12:59,17,29.89,29.9,29.88,29.88,167642 +MSFT,2009-11-17 13:00,17,29.88,29.89,29.88,29.88,129911 +MSFT,2009-11-17 13:01,17,29.88,29.92,29.88,29.9,740126 +MSFT,2009-11-17 13:02,17,29.89,29.9,29.85,29.87,276389 +MSFT,2009-11-17 13:03,17,29.86,29.88,29.86,29.88,69611 +MSFT,2009-11-17 13:04,17,29.87,29.88,29.85,29.85,99792 +MSFT,2009-11-17 13:05,17,29.86,29.86,29.83,29.84,244139 +MSFT,2009-11-17 13:06,17,29.83,29.84,29.82,29.83,142610 +MSFT,2009-11-17 13:07,17,29.83,29.87,29.83,29.86,241605 +MSFT,2009-11-17 13:08,17,29.86,29.88,29.85,29.87,314902 +MSFT,2009-11-17 13:09,17,29.87,29.88,29.83,29.85,298423 +MSFT,2009-11-17 13:10,17,29.84,29.85,29.83,29.84,100337 +MSFT,2009-11-17 13:11,17,29.85,29.88,29.84,29.87,102454 +MSFT,2009-11-17 13:12,17,29.87,29.88,29.87,29.87,22264 +MSFT,2009-11-17 13:13,17,29.88,29.88,29.84,29.86,162537 +MSFT,2009-11-17 13:14,17,29.86,29.87,29.85,29.86,127756 +MSFT,2009-11-17 13:15,17,29.85,29.86,29.85,29.86,18883 +MSFT,2009-11-17 13:16,17,29.85,29.87,29.85,29.86,158701 +MSFT,2009-11-17 13:17,17,29.86,29.87,29.86,29.86,86234 +MSFT,2009-11-17 13:18,17,29.86,29.87,29.84,29.85,218811 +MSFT,2009-11-17 13:19,17,29.85,29.86,29.84,29.86,231621 +MSFT,2009-11-17 13:20,17,29.85,29.88,29.85,29.88,226774 +MSFT,2009-11-17 13:21,17,29.87,29.88,29.85,29.86,82193 +MSFT,2009-11-17 13:22,17,29.85,29.86,29.85,29.85,43635 +MSFT,2009-11-17 13:23,17,29.85,29.86,29.84,29.84,45150 +MSFT,2009-11-17 13:24,17,29.84,29.86,29.84,29.85,81249 +MSFT,2009-11-17 13:25,17,29.86,29.87,29.85,29.87,35451 +MSFT,2009-11-17 13:26,17,29.87,29.87,29.86,29.86,34295 +MSFT,2009-11-17 13:27,17,29.87,29.87,29.85,29.85,72013 +MSFT,2009-11-17 13:28,17,29.86,29.86,29.84,29.84,138808 +MSFT,2009-11-17 13:29,17,29.84,29.85,29.84,29.84,56800 +MSFT,2009-11-17 13:30,17,29.84,29.85,29.84,29.84,36527 +MSFT,2009-11-17 13:31,17,29.85,29.85,29.84,29.85,13459 +MSFT,2009-11-17 13:32,17,29.84,29.85,29.84,29.84,75131 +MSFT,2009-11-17 13:33,17,29.84,29.85,29.84,29.85,26172 +MSFT,2009-11-17 13:34,17,29.84,29.86,29.84,29.85,69982 +MSFT,2009-11-17 13:35,17,29.85,29.86,29.85,29.86,19693 +MSFT,2009-11-17 13:36,17,29.85,29.86,29.85,29.86,124049 +MSFT,2009-11-17 13:37,17,29.86,29.87,29.86,29.86,27236 +MSFT,2009-11-17 13:38,17,29.86,29.87,29.86,29.87,26084 +MSFT,2009-11-17 13:39,17,29.87,29.88,29.86,29.87,105917 +MSFT,2009-11-17 13:40,17,29.88,29.89,29.87,29.88,73399 +MSFT,2009-11-17 13:41,17,29.88,29.9,29.88,29.9,63741 +MSFT,2009-11-17 13:42,17,29.9,29.91,29.89,29.91,249037 +MSFT,2009-11-17 13:43,17,29.9,29.91,29.9,29.91,135117 +MSFT,2009-11-17 13:44,17,29.91,29.92,29.9,29.92,87120 +MSFT,2009-11-17 13:45,17,29.92,29.92,29.9,29.92,170537 +MSFT,2009-11-17 13:46,17,29.91,29.92,29.91,29.91,99881 +MSFT,2009-11-17 13:47,17,29.91,29.93,29.9,29.93,183729 +MSFT,2009-11-17 13:48,17,29.92,29.93,29.92,29.93,18233 +MSFT,2009-11-17 13:49,17,29.92,29.93,29.92,29.92,98177 +MSFT,2009-11-17 13:50,17,29.93,29.93,29.91,29.92,112932 +MSFT,2009-11-17 13:51,17,29.93,29.93,29.92,29.92,48267 +MSFT,2009-11-17 13:52,17,29.93,29.94,29.92,29.94,56924 +MSFT,2009-11-17 13:53,17,29.94,29.94,29.93,29.94,9365 +MSFT,2009-11-17 13:54,17,29.93,29.94,29.93,29.93,17341 +MSFT,2009-11-17 13:55,17,29.93,29.95,29.93,29.95,153225 +MSFT,2009-11-17 13:56,17,29.94,29.95,29.93,29.93,73266 +MSFT,2009-11-17 13:57,17,29.93,29.94,29.91,29.91,196824 +MSFT,2009-11-17 13:58,17,29.91,29.92,29.91,29.92,16986 +MSFT,2009-11-17 13:59,17,29.91,29.92,29.91,29.92,83391 +MSFT,2009-11-17 14:00,17,29.91,29.92,29.9,29.92,79915 +MSFT,2009-11-17 14:01,17,29.92,29.92,29.91,29.91,16296 +MSFT,2009-11-17 14:02,17,29.91,29.92,29.91,29.92,41608 +MSFT,2009-11-17 14:03,17,29.91,29.92,29.91,29.91,26622 +MSFT,2009-11-17 14:04,17,29.91,29.92,29.91,29.92,30239 +MSFT,2009-11-17 14:05,17,29.91,29.92,29.91,29.91,100512 +MSFT,2009-11-17 14:06,17,29.91,29.92,29.91,29.92,49786 +MSFT,2009-11-17 14:07,17,29.92,29.92,29.9,29.9,54151 +MSFT,2009-11-17 14:08,17,29.9,29.91,29.9,29.9,43389 +MSFT,2009-11-17 14:09,17,29.9,29.91,29.9,29.91,70282 +MSFT,2009-11-17 14:10,17,29.91,29.91,29.89,29.9,57838 +MSFT,2009-11-17 14:11,17,29.89,29.9,29.89,29.89,52040 +MSFT,2009-11-17 14:12,17,29.9,29.92,29.89,29.92,95081 +MSFT,2009-11-17 14:13,17,29.92,29.92,29.91,29.92,19909 +MSFT,2009-11-17 14:14,17,29.91,29.92,29.91,29.92,24051 +MSFT,2009-11-17 14:15,17,29.92,29.92,29.91,29.91,42803 +MSFT,2009-11-17 14:16,17,29.91,29.92,29.91,29.92,21959 +MSFT,2009-11-17 14:17,17,29.92,29.93,29.91,29.92,54011 +MSFT,2009-11-17 14:18,17,29.92,29.95,29.92,29.95,160749 +MSFT,2009-11-17 14:19,17,29.95,29.95,29.94,29.95,31244 +MSFT,2009-11-17 14:20,17,29.95,29.95,29.94,29.94,20962 +MSFT,2009-11-17 14:21,17,29.94,29.96,29.94,29.95,358295 +MSFT,2009-11-17 14:22,17,29.96,29.97,29.95,29.96,68500 +MSFT,2009-11-17 14:23,17,29.97,29.97,29.94,29.96,245074 +MSFT,2009-11-17 14:24,17,29.96,29.97,29.94,29.95,93614 +MSFT,2009-11-17 14:25,17,29.95,29.95,29.94,29.95,36424 +MSFT,2009-11-17 14:26,17,29.95,29.95,29.93,29.94,64710 +MSFT,2009-11-17 14:27,17,29.93,29.94,29.93,29.94,37341 +MSFT,2009-11-17 14:28,17,29.94,29.94,29.93,29.93,27019 +MSFT,2009-11-17 14:29,17,29.93,29.95,29.93,29.94,100787 +MSFT,2009-11-17 14:30,17,29.94,29.95,29.93,29.94,56169 +MSFT,2009-11-17 14:31,17,29.93,29.95,29.91,29.92,252338 +MSFT,2009-11-17 14:32,17,29.92,29.94,29.91,29.93,102856 +MSFT,2009-11-17 14:33,17,29.94,29.94,29.93,29.94,61428 +MSFT,2009-11-17 14:34,17,29.93,29.96,29.93,29.96,127128 +MSFT,2009-11-17 14:35,17,29.95,29.97,29.95,29.97,117769 +MSFT,2009-11-17 14:36,17,29.96,29.97,29.96,29.97,84353 +MSFT,2009-11-17 14:37,17,29.96,29.98,29.96,29.98,149862 +MSFT,2009-11-17 14:38,17,29.98,29.98,29.97,29.97,62989 +MSFT,2009-11-17 14:39,17,29.98,29.98,29.97,29.97,533903 +MSFT,2009-11-17 14:40,17,29.98,29.98,29.97,29.98,75736 +MSFT,2009-11-17 14:41,17,29.98,29.98,29.97,29.97,94614 +MSFT,2009-11-17 14:42,17,29.98,29.99,29.97,29.98,212579 +MSFT,2009-11-17 14:43,17,29.99,30,29.98,29.99,832445 +MSFT,2009-11-17 14:44,17,29.98,30,29.98,29.98,60522 +MSFT,2009-11-17 14:45,17,29.98,29.99,29.98,29.98,449576 +MSFT,2009-11-17 14:46,17,29.98,29.99,29.98,29.98,32476 +MSFT,2009-11-17 14:47,17,29.99,29.99,29.98,29.98,83653 +MSFT,2009-11-17 14:48,17,29.98,29.99,29.97,29.98,306747 +MSFT,2009-11-17 14:49,17,29.98,29.99,29.98,29.99,35088 +MSFT,2009-11-17 14:50,17,29.98,29.99,29.97,29.97,93687 +MSFT,2009-11-17 14:51,17,29.97,29.98,29.95,29.96,294313 +MSFT,2009-11-17 14:52,17,29.97,29.97,29.96,29.97,97882 +MSFT,2009-11-17 14:53,17,29.96,29.98,29.95,29.96,200563 +MSFT,2009-11-17 14:54,17,29.96,29.96,29.95,29.96,70862 +MSFT,2009-11-17 14:55,17,29.95,29.96,29.95,29.95,40091 +MSFT,2009-11-17 14:56,17,29.96,29.96,29.95,29.96,122616 +MSFT,2009-11-17 14:57,17,29.96,29.98,29.96,29.97,319248 +MSFT,2009-11-17 14:58,17,29.97,29.98,29.95,29.98,197962 +MSFT,2009-11-17 14:59,17,29.98,29.98,29.97,29.98,1106558 +MSFT,2009-11-17 15:00,17,29.97,29.99,29.97,29.99,182221 +MSFT,2009-11-17 15:01,17,29.99,29.99,29.97,29.99,169107 +MSFT,2009-11-17 15:02,17,29.99,29.99,29.98,29.99,95775 +MSFT,2009-11-17 15:03,17,29.99,29.99,29.98,29.98,327649 +MSFT,2009-11-17 15:04,17,29.98,29.98,29.97,29.98,44725 +MSFT,2009-11-17 15:05,17,29.98,29.99,29.97,29.99,140024 +MSFT,2009-11-17 15:06,17,29.99,29.99,29.98,29.98,155406 +MSFT,2009-11-17 15:07,17,29.99,29.99,29.98,29.99,41944 +MSFT,2009-11-17 15:08,17,29.99,29.99,29.98,29.99,69060 +MSFT,2009-11-17 15:09,17,29.99,29.99,29.98,29.99,164194 +MSFT,2009-11-17 15:10,17,29.99,29.99,29.98,29.99,62680 +MSFT,2009-11-17 15:11,17,29.99,29.99,29.98,29.99,98430 +MSFT,2009-11-17 15:12,17,29.99,29.99,29.98,29.98,70029 +MSFT,2009-11-17 15:13,17,29.99,30,29.98,30,273205 +MSFT,2009-11-17 15:14,17,29.99,30,29.98,29.99,295747 +MSFT,2009-11-17 15:15,17,29.99,29.99,29.98,29.98,63182 +MSFT,2009-11-17 15:16,17,29.99,29.99,29.98,29.98,38809 +MSFT,2009-11-17 15:17,17,29.99,29.99,29.98,29.99,120508 +MSFT,2009-11-17 15:18,17,29.98,29.99,29.98,29.99,54648 +MSFT,2009-11-17 15:19,17,29.98,29.99,29.98,29.99,256499 +MSFT,2009-11-17 15:20,17,29.99,29.99,29.98,29.98,19092 +MSFT,2009-11-17 15:21,17,29.98,29.99,29.98,29.98,86050 +MSFT,2009-11-17 15:22,17,29.99,29.99,29.98,29.99,108213 +MSFT,2009-11-17 15:23,17,29.99,29.99,29.98,29.98,39563 +MSFT,2009-11-17 15:24,17,29.98,29.99,29.98,29.99,350397 +MSFT,2009-11-17 15:25,17,29.99,30,29.98,29.99,812182 +MSFT,2009-11-17 15:26,17,29.99,29.99,29.98,29.99,129338 +MSFT,2009-11-17 15:27,17,29.99,29.99,29.98,29.99,373253 +MSFT,2009-11-17 15:28,17,29.98,29.99,29.97,29.97,523814 +MSFT,2009-11-17 15:29,17,29.98,29.98,29.95,29.97,346770 +MSFT,2009-11-17 15:30,17,29.97,29.97,29.96,29.97,227724 +MSFT,2009-11-17 15:31,17,29.97,29.97,29.96,29.97,134684 +MSFT,2009-11-17 15:32,17,29.97,29.97,29.96,29.97,73496 +MSFT,2009-11-17 15:33,17,29.96,29.98,29.96,29.97,153424 +MSFT,2009-11-17 15:34,17,29.97,29.98,29.96,29.97,326149 +MSFT,2009-11-17 15:35,17,29.96,29.97,29.96,29.97,102048 +MSFT,2009-11-17 15:36,17,29.97,29.98,29.96,29.97,386957 +MSFT,2009-11-17 15:37,17,29.96,29.97,29.95,29.96,177808 +MSFT,2009-11-17 15:38,17,29.95,29.96,29.95,29.95,48511 +MSFT,2009-11-17 15:39,17,29.96,29.96,29.95,29.95,115996 +MSFT,2009-11-17 15:40,17,29.96,29.98,29.95,29.97,222698 +MSFT,2009-11-17 15:41,17,29.97,29.98,29.97,29.98,43090 +MSFT,2009-11-17 15:42,17,29.97,29.98,29.97,29.98,40855 +MSFT,2009-11-17 15:43,17,29.98,29.98,29.97,29.97,313271 +MSFT,2009-11-17 15:44,17,29.97,29.98,29.96,29.98,200029 +MSFT,2009-11-17 15:45,17,29.98,29.98,29.97,29.97,58413 +MSFT,2009-11-17 15:46,17,29.97,29.98,29.96,29.96,131489 +MSFT,2009-11-17 15:47,17,29.97,29.97,29.96,29.96,124857 +MSFT,2009-11-17 15:48,17,29.96,29.97,29.96,29.97,106066 +MSFT,2009-11-17 15:49,17,29.96,29.98,29.96,29.98,344021 +MSFT,2009-11-17 15:50,17,29.98,29.99,29.97,29.99,371069 +MSFT,2009-11-17 15:51,17,29.99,29.99,29.98,29.99,400020 +MSFT,2009-11-17 15:52,17,29.98,29.99,29.98,29.99,161433 +MSFT,2009-11-17 15:53,17,29.99,29.99,29.98,29.99,219627 +MSFT,2009-11-17 15:54,17,29.98,29.99,29.98,29.99,407918 +MSFT,2009-11-17 15:55,17,29.99,29.99,29.98,29.99,710197 +MSFT,2009-11-17 15:56,17,29.99,30,29.98,29.99,468292 +MSFT,2009-11-17 15:57,17,30,30,29.99,30,283396 +MSFT,2009-11-17 15:58,17,29.99,30,29.99,29.99,495126 +MSFT,2009-11-17 15:59,17,29.99,30,29.99,29.99,1530006 +MSFT,2009-11-17 16:00,17,29.99,30,29.99,30,1347429 +MSFT,2009-11-18 09:30,18,30,30,29.96,29.97,1027162 +MSFT,2009-11-18 09:31,18,29.97,29.98,29.95,29.97,294747 +MSFT,2009-11-18 09:32,18,29.97,29.98,29.95,29.96,186053 +MSFT,2009-11-18 09:33,18,29.97,29.99,29.96,29.99,545216 +MSFT,2009-11-18 09:34,18,29.98,30,29.98,29.99,464465 +MSFT,2009-11-18 09:35,18,29.99,30,29.99,29.99,183569 +MSFT,2009-11-18 09:36,18,30,30,29.99,29.99,352418 +MSFT,2009-11-18 09:37,18,30,30,29.99,29.99,444520 +MSFT,2009-11-18 09:38,18,29.99,30,29.99,29.99,159999 +MSFT,2009-11-18 09:39,18,30,30,29.99,30,119614 +MSFT,2009-11-18 09:40,18,29.99,30,29.98,29.99,370113 +MSFT,2009-11-18 09:41,18,29.99,30,29.98,29.99,188065 +MSFT,2009-11-18 09:42,18,29.99,30,29.99,30,1233323 +MSFT,2009-11-18 09:43,18,30,30.02,29.99,30,1678983 +MSFT,2009-11-18 09:44,18,30,30.02,30,30.02,439322 +MSFT,2009-11-18 09:45,18,30.01,30.04,29.99,29.99,978023 +MSFT,2009-11-18 09:46,18,29.99,30,29.96,29.99,720566 +MSFT,2009-11-18 09:47,18,29.99,30,29.97,30,247637 +MSFT,2009-11-18 09:48,18,30,30,29.93,29.94,517757 +MSFT,2009-11-18 09:49,18,29.94,29.97,29.92,29.93,589936 +MSFT,2009-11-18 09:50,18,29.93,29.94,29.87,29.87,457991 +MSFT,2009-11-18 09:51,18,29.87,29.92,29.86,29.91,161298 +MSFT,2009-11-18 09:52,18,29.91,29.92,29.84,29.85,353409 +MSFT,2009-11-18 09:53,18,29.85,29.89,29.85,29.86,207763 +MSFT,2009-11-18 09:54,18,29.86,29.88,29.83,29.87,364670 +MSFT,2009-11-18 09:55,18,29.86,29.86,29.83,29.83,202630 +MSFT,2009-11-18 09:56,18,29.84,29.89,29.83,29.89,101889 +MSFT,2009-11-18 09:57,18,29.88,29.89,29.85,29.88,123849 +MSFT,2009-11-18 09:58,18,29.88,29.88,29.81,29.81,347217 +MSFT,2009-11-18 09:59,18,29.81,29.87,29.81,29.84,761754 +MSFT,2009-11-18 10:00,18,29.84,29.86,29.83,29.85,573167 +MSFT,2009-11-18 10:01,18,29.85,29.86,29.84,29.86,265018 +MSFT,2009-11-18 10:02,18,29.86,29.87,29.82,29.84,475251 +MSFT,2009-11-18 10:03,18,29.83,29.89,29.82,29.89,379740 +MSFT,2009-11-18 10:04,18,29.88,29.9,29.86,29.87,232154 +MSFT,2009-11-18 10:05,18,29.86,29.89,29.84,29.88,250442 +MSFT,2009-11-18 10:06,18,29.89,29.95,29.88,29.94,250048 +MSFT,2009-11-18 10:07,18,29.94,29.99,29.94,29.98,356554 +MSFT,2009-11-18 10:08,18,29.97,29.98,29.97,29.98,185297 +MSFT,2009-11-18 10:09,18,29.97,29.98,29.94,29.95,113140 +MSFT,2009-11-18 10:10,18,29.94,29.97,29.92,29.95,205493 +MSFT,2009-11-18 10:11,18,29.95,29.96,29.91,29.93,172937 +MSFT,2009-11-18 10:12,18,29.93,29.94,29.9,29.91,59350 +MSFT,2009-11-18 10:13,18,29.91,29.94,29.9,29.93,125627 +MSFT,2009-11-18 10:14,18,29.93,29.94,29.93,29.94,63472 +MSFT,2009-11-18 10:15,18,29.94,29.96,29.93,29.96,83307 +MSFT,2009-11-18 10:16,18,29.95,29.97,29.94,29.97,175027 +MSFT,2009-11-18 10:17,18,29.96,29.98,29.95,29.98,196953 +MSFT,2009-11-18 10:18,18,29.98,29.98,29.96,29.96,81480 +MSFT,2009-11-18 10:19,18,29.97,29.98,29.96,29.97,123415 +MSFT,2009-11-18 10:20,18,29.97,29.98,29.95,29.95,128309 +MSFT,2009-11-18 10:21,18,29.95,29.96,29.93,29.94,90992 +MSFT,2009-11-18 10:22,18,29.94,29.95,29.93,29.93,72998 +MSFT,2009-11-18 10:23,18,29.93,29.95,29.93,29.95,62511 +MSFT,2009-11-18 10:24,18,29.95,29.95,29.94,29.94,15517 +MSFT,2009-11-18 10:25,18,29.94,29.95,29.94,29.94,28362 +MSFT,2009-11-18 10:26,18,29.94,29.95,29.93,29.94,113190 +MSFT,2009-11-18 10:27,18,29.95,29.95,29.93,29.94,29407 +MSFT,2009-11-18 10:28,18,29.94,29.95,29.93,29.95,94680 +MSFT,2009-11-18 10:29,18,29.95,29.96,29.93,29.94,103459 +MSFT,2009-11-18 10:30,18,29.94,29.95,29.93,29.94,123589 +MSFT,2009-11-18 10:31,18,29.93,29.95,29.93,29.94,68131 +MSFT,2009-11-18 10:32,18,29.94,29.95,29.93,29.95,78320 +MSFT,2009-11-18 10:33,18,29.94,29.96,29.94,29.96,50230 +MSFT,2009-11-18 10:34,18,29.96,29.96,29.94,29.94,100902 +MSFT,2009-11-18 10:35,18,29.94,29.97,29.94,29.97,158445 +MSFT,2009-11-18 10:36,18,29.96,29.97,29.96,29.96,38543 +MSFT,2009-11-18 10:37,18,29.96,29.97,29.96,29.96,75624 +MSFT,2009-11-18 10:38,18,29.97,30,29.96,29.99,135825 +MSFT,2009-11-18 10:39,18,30,30,29.98,29.99,182806 +MSFT,2009-11-18 10:40,18,29.99,30,29.98,30,403730 +MSFT,2009-11-18 10:41,18,30,30,29.99,30,224483 +MSFT,2009-11-18 10:42,18,30,30.03,29.99,30.01,279191 +MSFT,2009-11-18 10:43,18,30.01,30.02,30.01,30.01,68800 +MSFT,2009-11-18 10:44,18,30.01,30.02,30,30.01,42753 +MSFT,2009-11-18 10:45,18,30.01,30.02,30,30,163251 +MSFT,2009-11-18 10:46,18,30,30.01,29.99,30,230499 +MSFT,2009-11-18 10:47,18,30,30.01,29.99,29.99,96539 +MSFT,2009-11-18 10:48,18,29.99,30,29.99,30,81267 +MSFT,2009-11-18 10:49,18,29.99,30,29.99,30,68535 +MSFT,2009-11-18 10:50,18,29.99,30,29.99,29.99,44716 +MSFT,2009-11-18 10:51,18,30,30,29.99,30,152555 +MSFT,2009-11-18 10:52,18,30,30,29.98,29.98,73545 +MSFT,2009-11-18 10:53,18,29.98,30,29.97,29.97,64525 +MSFT,2009-11-18 10:54,18,29.98,29.99,29.97,29.98,204208 +MSFT,2009-11-18 10:55,18,29.97,29.99,29.97,29.97,142803 +MSFT,2009-11-18 10:56,18,29.97,29.97,29.95,29.96,243644 +MSFT,2009-11-18 10:57,18,29.96,29.97,29.96,29.96,39370 +MSFT,2009-11-18 10:58,18,29.96,29.98,29.96,29.98,99850 +MSFT,2009-11-18 10:59,18,29.98,30,29.97,29.98,200417 +MSFT,2009-11-18 11:00,18,29.98,30,29.98,30,361173 +MSFT,2009-11-18 11:01,18,30,30,29.99,29.99,38193 +MSFT,2009-11-18 11:02,18,30,30.05,29.99,30.04,407876 +MSFT,2009-11-18 11:03,18,30.04,30.06,30.03,30.04,234529 +MSFT,2009-11-18 11:04,18,30.05,30.06,30.03,30.03,152650 +MSFT,2009-11-18 11:05,18,30.04,30.04,30.02,30.03,101327 +MSFT,2009-11-18 11:06,18,30.03,30.04,30.02,30.04,283363 +MSFT,2009-11-18 11:07,18,30.04,30.05,30.01,30.04,175130 +MSFT,2009-11-18 11:08,18,30.03,30.04,30,30,106749 +MSFT,2009-11-18 11:09,18,30.01,30.02,30.01,30.02,57500 +MSFT,2009-11-18 11:10,18,30.02,30.02,30.01,30.02,36577 +MSFT,2009-11-18 11:11,18,30.02,30.03,30.01,30.01,128919 +MSFT,2009-11-18 11:12,18,30.01,30.02,30.01,30.02,32705 +MSFT,2009-11-18 11:13,18,30.02,30.02,29.96,29.98,492350 +MSFT,2009-11-18 11:14,18,29.98,29.99,29.96,29.98,245112 +MSFT,2009-11-18 11:15,18,29.97,29.98,29.96,29.97,242799 +MSFT,2009-11-18 11:16,18,29.96,29.97,29.96,29.96,53963 +MSFT,2009-11-18 11:17,18,29.96,29.98,29.96,29.98,54548 +MSFT,2009-11-18 11:18,18,29.98,29.98,29.95,29.96,283120 +MSFT,2009-11-18 11:19,18,29.96,29.97,29.95,29.96,358844 +MSFT,2009-11-18 11:20,18,29.96,29.97,29.95,29.97,89138 +MSFT,2009-11-18 11:21,18,29.97,29.97,29.96,29.97,82752 +MSFT,2009-11-18 11:22,18,29.96,29.97,29.95,29.96,775429 +MSFT,2009-11-18 11:23,18,29.96,29.97,29.96,29.97,171859 +MSFT,2009-11-18 11:24,18,29.97,29.97,29.96,29.97,47711 +MSFT,2009-11-18 11:25,18,29.96,29.97,29.95,29.96,129609 +MSFT,2009-11-18 11:26,18,29.95,29.97,29.95,29.97,84236 +MSFT,2009-11-18 11:27,18,29.97,29.97,29.96,29.97,139699 +MSFT,2009-11-18 11:28,18,29.97,29.98,29.96,29.98,30263 +MSFT,2009-11-18 11:29,18,29.98,29.98,29.97,29.97,60310 +MSFT,2009-11-18 11:30,18,29.98,29.98,29.97,29.97,15339 +MSFT,2009-11-18 11:31,18,29.97,29.98,29.96,29.97,137064 +MSFT,2009-11-18 11:32,18,29.96,29.97,29.95,29.96,142511 +MSFT,2009-11-18 11:33,18,29.95,29.96,29.95,29.95,157325 +MSFT,2009-11-18 11:34,18,29.95,29.96,29.95,29.95,5181 +MSFT,2009-11-18 11:35,18,29.95,29.96,29.95,29.96,36602 +MSFT,2009-11-18 11:36,18,29.95,29.96,29.95,29.96,68476 +MSFT,2009-11-18 11:37,18,29.95,29.96,29.95,29.95,143260 +MSFT,2009-11-18 11:38,18,29.95,29.96,29.95,29.95,23290 +MSFT,2009-11-18 11:39,18,29.95,29.97,29.95,29.96,57102 +MSFT,2009-11-18 11:40,18,29.95,29.96,29.95,29.96,165133 +MSFT,2009-11-18 11:41,18,29.96,29.97,29.95,29.95,614096 +MSFT,2009-11-18 11:42,18,29.96,29.96,29.95,29.96,21918 +MSFT,2009-11-18 11:43,18,29.96,29.97,29.95,29.96,128093 +MSFT,2009-11-18 11:44,18,29.97,29.97,29.96,29.97,7152 +MSFT,2009-11-18 11:45,18,29.97,29.99,29.97,29.99,136358 +MSFT,2009-11-18 11:46,18,29.99,29.99,29.98,29.98,47459 +MSFT,2009-11-18 11:47,18,29.97,29.99,29.97,29.99,56375 +MSFT,2009-11-18 11:48,18,29.99,30,29.98,29.99,70359 +MSFT,2009-11-18 11:49,18,29.99,29.99,29.98,29.99,9279 +MSFT,2009-11-18 11:50,18,29.98,29.99,29.98,29.99,17980 +MSFT,2009-11-18 11:51,18,29.98,29.99,29.98,29.99,24734 +MSFT,2009-11-18 11:52,18,29.99,29.99,29.98,29.99,62325 +MSFT,2009-11-18 11:53,18,29.98,30,29.98,29.99,125356 +MSFT,2009-11-18 11:54,18,29.99,30,29.99,30,121031 +MSFT,2009-11-18 11:55,18,29.99,30.01,29.99,30.01,93003 +MSFT,2009-11-18 11:56,18,30.01,30.02,30,30.02,38872 +MSFT,2009-11-18 11:57,18,30.01,30.02,30,30.01,112839 +MSFT,2009-11-18 11:58,18,30,30.01,29.99,30,161433 +MSFT,2009-11-18 11:59,18,30.01,30.02,30.01,30.01,70389 +MSFT,2009-11-18 12:00,18,30.01,30.03,30,30.03,268669 +MSFT,2009-11-18 12:01,18,30.03,30.04,30.01,30.01,207045 +MSFT,2009-11-18 12:02,18,30.01,30.01,30,30,492318 +MSFT,2009-11-18 12:03,18,30,30.01,30,30,87748 +MSFT,2009-11-18 12:04,18,30,30.03,30,30.02,158292 +MSFT,2009-11-18 12:05,18,30.02,30.03,30.01,30.01,159970 +MSFT,2009-11-18 12:06,18,30.02,30.02,30.01,30.01,7139 +MSFT,2009-11-18 12:07,18,30.01,30.02,30.01,30.01,31912 +MSFT,2009-11-18 12:08,18,30.01,30.02,30.01,30.01,41539 +MSFT,2009-11-18 12:09,18,30.02,30.02,30,30,50676 +MSFT,2009-11-18 12:10,18,30.01,30.01,30,30,254945 +MSFT,2009-11-18 12:11,18,30,30.02,30,30.01,227704 +MSFT,2009-11-18 12:12,18,30.01,30.02,30.01,30.02,13260 +MSFT,2009-11-18 12:13,18,30.01,30.02,30.01,30.01,11363 +MSFT,2009-11-18 12:14,18,30.01,30.02,30.01,30.01,9300 +MSFT,2009-11-18 12:15,18,30.02,30.02,30,30,41371 +MSFT,2009-11-18 12:16,18,30.01,30.01,30,30.01,38089 +MSFT,2009-11-18 12:17,18,30.01,30.01,30,30,18457 +MSFT,2009-11-18 12:18,18,30.01,30.01,30,30.01,82064 +MSFT,2009-11-18 12:19,18,30,30.01,30,30.01,53764 +MSFT,2009-11-18 12:20,18,30,30.01,30,30,17323 +MSFT,2009-11-18 12:21,18,30.01,30.01,30,30,42018 +MSFT,2009-11-18 12:22,18,30,30.01,30,30.01,15476 +MSFT,2009-11-18 12:23,18,30,30.01,30,30.01,38674 +MSFT,2009-11-18 12:24,18,30.01,30.02,30,30.01,200496 +MSFT,2009-11-18 12:25,18,30.02,30.02,30,30,79390 +MSFT,2009-11-18 12:26,18,30,30.01,30,30,42529 +MSFT,2009-11-18 12:27,18,30,30.01,30,30.01,149820 +MSFT,2009-11-18 12:28,18,30,30.02,30,30.02,53705 +MSFT,2009-11-18 12:29,18,30.01,30.02,30.01,30.02,32648 +MSFT,2009-11-18 12:30,18,30.01,30.02,30,30,61006 +MSFT,2009-11-18 12:31,18,30,30.01,30,30.01,21336 +MSFT,2009-11-18 12:32,18,30,30.02,30,30.02,45979 +MSFT,2009-11-18 12:33,18,30.02,30.02,30.01,30.02,63887 +MSFT,2009-11-18 12:34,18,30.02,30.03,30.01,30.02,199126 +MSFT,2009-11-18 12:35,18,30.01,30.03,30.01,30.03,48407 +MSFT,2009-11-18 12:36,18,30.02,30.05,30.02,30.03,214711 +MSFT,2009-11-18 12:37,18,30.03,30.04,30.03,30.03,19186 +MSFT,2009-11-18 12:38,18,30.03,30.03,30.02,30.02,55994 +MSFT,2009-11-18 12:39,18,30.02,30.03,30.02,30.02,29216 +MSFT,2009-11-18 12:40,18,30.02,30.03,30.02,30.03,28111 +MSFT,2009-11-18 12:41,18,30.02,30.03,30.02,30.02,43020 +MSFT,2009-11-18 12:42,18,30.03,30.03,30.02,30.03,8110 +MSFT,2009-11-18 12:43,18,30.02,30.03,30.02,30.03,34942 +MSFT,2009-11-18 12:44,18,30.03,30.04,30.02,30.04,33387 +MSFT,2009-11-18 12:45,18,30.03,30.04,30.03,30.04,18700 +MSFT,2009-11-18 12:46,18,30.03,30.04,30.03,30.03,7420 +MSFT,2009-11-18 12:47,18,30.04,30.04,30.03,30.04,35836 +MSFT,2009-11-18 12:48,18,30.03,30.04,30.02,30.03,131998 +MSFT,2009-11-18 12:49,18,30.03,30.06,30.03,30.05,123013 +MSFT,2009-11-18 12:50,18,30.05,30.07,30.05,30.07,70602 +MSFT,2009-11-18 12:51,18,30.07,30.08,30.05,30.05,131917 +MSFT,2009-11-18 12:52,18,30.06,30.06,30.05,30.05,31328 +MSFT,2009-11-18 12:53,18,30.05,30.06,30.03,30.04,68866 +MSFT,2009-11-18 12:54,18,30.04,30.05,30.04,30.04,58625 +MSFT,2009-11-18 12:55,18,30.04,30.05,30.02,30.03,106007 +MSFT,2009-11-18 12:56,18,30.02,30.02,30.01,30.02,90676 +MSFT,2009-11-18 12:57,18,30.02,30.02,30.01,30.01,33545 +MSFT,2009-11-18 12:58,18,30.01,30.03,30,30,763975 +MSFT,2009-11-18 12:59,18,30,30.02,30,30.01,208281 +MSFT,2009-11-18 13:00,18,30.01,30.01,30,30,94354 +MSFT,2009-11-18 13:01,18,30.01,30.01,30,30,55247 +MSFT,2009-11-18 13:02,18,30,30.01,29.97,29.98,357675 +MSFT,2009-11-18 13:03,18,29.98,29.99,29.97,29.97,147630 +MSFT,2009-11-18 13:04,18,29.97,29.99,29.96,29.97,151695 +MSFT,2009-11-18 13:05,18,29.97,29.98,29.96,29.96,82972 +MSFT,2009-11-18 13:06,18,29.97,29.99,29.96,29.98,157940 +MSFT,2009-11-18 13:07,18,29.97,29.98,29.96,29.96,275849 +MSFT,2009-11-18 13:08,18,29.97,29.97,29.96,29.97,18225 +MSFT,2009-11-18 13:09,18,29.97,29.98,29.96,29.96,139731 +MSFT,2009-11-18 13:10,18,29.97,29.97,29.95,29.95,73780 +MSFT,2009-11-18 13:11,18,29.96,29.96,29.95,29.95,19991 +MSFT,2009-11-18 13:12,18,29.96,29.98,29.96,29.98,181304 +MSFT,2009-11-18 13:13,18,29.98,29.99,29.98,29.99,34469 +MSFT,2009-11-18 13:14,18,29.99,29.99,29.97,29.97,119454 +MSFT,2009-11-18 13:15,18,29.97,29.98,29.96,29.97,40431 +MSFT,2009-11-18 13:16,18,29.96,29.97,29.96,29.97,49125 +MSFT,2009-11-18 13:17,18,29.97,29.97,29.96,29.96,42744 +MSFT,2009-11-18 13:18,18,29.97,29.97,29.96,29.96,62430 +MSFT,2009-11-18 13:19,18,29.96,29.97,29.93,29.93,215024 +MSFT,2009-11-18 13:20,18,29.94,29.94,29.93,29.93,264426 +MSFT,2009-11-18 13:21,18,29.93,29.94,29.93,29.93,109846 +MSFT,2009-11-18 13:22,18,29.93,29.95,29.93,29.94,100543 +MSFT,2009-11-18 13:23,18,29.95,29.95,29.94,29.94,41500 +MSFT,2009-11-18 13:24,18,29.94,29.95,29.93,29.93,44603 +MSFT,2009-11-18 13:25,18,29.93,29.94,29.93,29.93,173226 +MSFT,2009-11-18 13:26,18,29.93,29.94,29.92,29.93,142918 +MSFT,2009-11-18 13:27,18,29.94,29.94,29.93,29.93,119435 +MSFT,2009-11-18 13:28,18,29.94,29.94,29.93,29.93,12969 +MSFT,2009-11-18 13:29,18,29.93,29.96,29.93,29.96,161407 +MSFT,2009-11-18 13:30,18,29.96,29.97,29.95,29.97,93044 +MSFT,2009-11-18 13:31,18,29.96,29.97,29.96,29.97,13898 +MSFT,2009-11-18 13:32,18,29.97,29.99,29.96,29.99,147722 +MSFT,2009-11-18 13:33,18,29.99,29.99,29.97,29.97,78504 +MSFT,2009-11-18 13:34,18,29.97,29.99,29.97,29.97,99608 +MSFT,2009-11-18 13:35,18,29.97,29.98,29.97,29.98,12043 +MSFT,2009-11-18 13:36,18,29.98,29.99,29.97,29.98,214812 +MSFT,2009-11-18 13:37,18,29.99,29.99,29.98,29.98,9518 +MSFT,2009-11-18 13:38,18,29.99,29.99,29.98,29.99,19515 +MSFT,2009-11-18 13:39,18,29.99,29.99,29.98,29.99,5689 +MSFT,2009-11-18 13:40,18,29.99,30,29.99,30,138481 +MSFT,2009-11-18 13:41,18,30,30,29.99,29.99,374828 +MSFT,2009-11-18 13:42,18,29.99,30,29.99,30,152113 +MSFT,2009-11-18 13:43,18,30,30.03,29.98,30.02,262734 +MSFT,2009-11-18 13:44,18,30.02,30.03,30.02,30.02,18087 +MSFT,2009-11-18 13:45,18,30.03,30.03,30.01,30.02,71650 +MSFT,2009-11-18 13:46,18,30.01,30.02,29.99,29.99,80068 +MSFT,2009-11-18 13:47,18,30,30,29.99,30,81338 +MSFT,2009-11-18 13:48,18,29.99,30,29.99,29.99,9303 +MSFT,2009-11-18 13:49,18,30,30,29.99,30,9272 +MSFT,2009-11-18 13:50,18,29.99,30,29.99,29.99,12543 +MSFT,2009-11-18 13:51,18,30,30,29.99,29.99,15505 +MSFT,2009-11-18 13:52,18,29.99,30,29.99,30,26226 +MSFT,2009-11-18 13:53,18,29.99,30,29.98,29.98,56636 +MSFT,2009-11-18 13:54,18,29.98,29.99,29.97,29.97,33662 +MSFT,2009-11-18 13:55,18,29.97,29.98,29.97,29.98,29373 +MSFT,2009-11-18 13:56,18,29.98,29.98,29.97,29.98,11630 +MSFT,2009-11-18 13:57,18,29.97,29.98,29.97,29.97,7337 +MSFT,2009-11-18 13:58,18,29.97,30,29.97,29.99,53980 +MSFT,2009-11-18 13:59,18,29.98,30,29.98,30,23501 +MSFT,2009-11-18 14:00,18,30,30,29.98,29.99,43367 +MSFT,2009-11-18 14:01,18,29.99,29.99,29.98,29.98,19457 +MSFT,2009-11-18 14:02,18,29.98,29.99,29.98,29.98,9851 +MSFT,2009-11-18 14:03,18,29.98,29.99,29.97,29.97,116388 +MSFT,2009-11-18 14:04,18,29.97,29.98,29.96,29.96,95813 +MSFT,2009-11-18 14:05,18,29.97,29.97,29.96,29.96,14428 +MSFT,2009-11-18 14:06,18,29.97,29.99,29.97,29.99,93892 +MSFT,2009-11-18 14:07,18,29.99,29.99,29.98,29.99,8597 +MSFT,2009-11-18 14:08,18,29.99,30,29.98,29.99,35381 +MSFT,2009-11-18 14:09,18,30,30,29.99,29.99,40947 +MSFT,2009-11-18 14:10,18,30,30,29.99,30,121407 +MSFT,2009-11-18 14:11,18,30,30,29.99,30,8115 +MSFT,2009-11-18 14:12,18,30,30,29.99,29.99,16165 +MSFT,2009-11-18 14:13,18,30,30,29.99,30,9139 +MSFT,2009-11-18 14:14,18,30,30,29.99,29.99,20486 +MSFT,2009-11-18 14:15,18,30,30,29.99,30,30327 +MSFT,2009-11-18 14:16,18,30,30,29.99,29.99,33645 +MSFT,2009-11-18 14:17,18,30,30,29.99,29.99,13885 +MSFT,2009-11-18 14:18,18,30,30,29.99,29.99,14504 +MSFT,2009-11-18 14:19,18,30,30,29.99,29.99,15230 +MSFT,2009-11-18 14:20,18,30,30,29.99,29.99,14732 +MSFT,2009-11-18 14:21,18,30,30,29.99,30,10059 +MSFT,2009-11-18 14:22,18,30,30,29.99,29.99,12882 +MSFT,2009-11-18 14:23,18,29.99,30,29.99,30,51984 +MSFT,2009-11-18 14:24,18,30,30.01,29.99,30.01,85752 +MSFT,2009-11-18 14:25,18,30.01,30.01,30,30,21639 +MSFT,2009-11-18 14:26,18,30.01,30.02,30.01,30.01,91636 +MSFT,2009-11-18 14:27,18,30.01,30.02,30,30,127859 +MSFT,2009-11-18 14:28,18,30,30.01,30,30.01,102457 +MSFT,2009-11-18 14:29,18,30.01,30.01,29.99,30.01,944439 +MSFT,2009-11-18 14:30,18,30.01,30.01,30,30,18973 +MSFT,2009-11-18 14:31,18,30.01,30.01,30,30,39447 +MSFT,2009-11-18 14:32,18,30.01,30.02,30,30.02,142843 +MSFT,2009-11-18 14:33,18,30.01,30.02,30.01,30.02,12486 +MSFT,2009-11-18 14:34,18,30.01,30.03,30.01,30.01,112897 +MSFT,2009-11-18 14:35,18,30.01,30.01,30,30,20189 +MSFT,2009-11-18 14:36,18,30.01,30.01,30,30.01,10410 +MSFT,2009-11-18 14:37,18,30.01,30.01,30,30.01,30705 +MSFT,2009-11-18 14:38,18,30.01,30.01,29.99,30,216790 +MSFT,2009-11-18 14:39,18,30,30.01,29.99,30.01,52227 +MSFT,2009-11-18 14:40,18,30.01,30.02,30,30.02,57160 +MSFT,2009-11-18 14:41,18,30.01,30.02,30.01,30.02,15392 +MSFT,2009-11-18 14:42,18,30.02,30.02,30.01,30.01,24615 +MSFT,2009-11-18 14:43,18,30.02,30.02,30.01,30.01,16940 +MSFT,2009-11-18 14:44,18,30.02,30.02,30.01,30.01,13427 +MSFT,2009-11-18 14:45,18,30.01,30.02,29.99,30,214560 +MSFT,2009-11-18 14:46,18,30,30.01,30,30,13762 +MSFT,2009-11-18 14:47,18,30,30.02,30,30.02,44882 +MSFT,2009-11-18 14:48,18,30.02,30.02,30.01,30.01,36602 +MSFT,2009-11-18 14:49,18,30.02,30.02,30.01,30.02,21626 +MSFT,2009-11-18 14:50,18,30.02,30.02,30.01,30.02,9775 +MSFT,2009-11-18 14:51,18,30.01,30.02,30.01,30.01,7919 +MSFT,2009-11-18 14:52,18,30.02,30.02,30.01,30.02,28307 +MSFT,2009-11-18 14:53,18,30.01,30.02,30,30,63688 +MSFT,2009-11-18 14:54,18,30,30.01,29.99,30,479086 +MSFT,2009-11-18 14:55,18,30,30.01,30,30,48343 +MSFT,2009-11-18 14:56,18,30,30.01,30,30,49209 +MSFT,2009-11-18 14:57,18,30,30.01,30,30,63725 +MSFT,2009-11-18 14:58,18,30.01,30.01,30,30.01,34958 +MSFT,2009-11-18 14:59,18,30,30.01,30,30,109339 +MSFT,2009-11-18 15:00,18,30,30.01,30,30,126679 +MSFT,2009-11-18 15:01,18,30.01,30.01,29.97,29.98,398384 +MSFT,2009-11-18 15:02,18,29.97,29.99,29.97,29.99,321685 +MSFT,2009-11-18 15:03,18,29.99,29.99,29.98,29.98,65966 +MSFT,2009-11-18 15:04,18,29.98,29.99,29.98,29.99,193243 +MSFT,2009-11-18 15:05,18,29.99,30,29.99,30,77890 +MSFT,2009-11-18 15:06,18,30,30.01,30,30.01,94622 +MSFT,2009-11-18 15:07,18,30.01,30.02,30,30.02,36650 +MSFT,2009-11-18 15:08,18,30.01,30.02,30.01,30.02,24980 +MSFT,2009-11-18 15:09,18,30.02,30.02,30.01,30.02,30081 +MSFT,2009-11-18 15:10,18,30.01,30.02,30.01,30.02,20840 +MSFT,2009-11-18 15:11,18,30.01,30.02,30.01,30.02,26332 +MSFT,2009-11-18 15:12,18,30.02,30.02,30,30,79958 +MSFT,2009-11-18 15:13,18,30.01,30.01,30,30.01,44797 +MSFT,2009-11-18 15:14,18,30.01,30.02,30,30.02,105067 +MSFT,2009-11-18 15:15,18,30.02,30.02,30.01,30.02,71444 +MSFT,2009-11-18 15:16,18,30.02,30.05,30.01,30.04,108208 +MSFT,2009-11-18 15:17,18,30.05,30.05,30.03,30.03,135344 +MSFT,2009-11-18 15:18,18,30.03,30.04,30.03,30.04,73988 +MSFT,2009-11-18 15:19,18,30.04,30.04,30.03,30.04,23971 +MSFT,2009-11-18 15:20,18,30.04,30.04,30.03,30.04,29788 +MSFT,2009-11-18 15:21,18,30.04,30.04,30.03,30.03,47635 +MSFT,2009-11-18 15:22,18,30.04,30.04,30.02,30.02,50873 +MSFT,2009-11-18 15:23,18,30.02,30.03,30.02,30.02,15636 +MSFT,2009-11-18 15:24,18,30.03,30.03,30.02,30.03,29754 +MSFT,2009-11-18 15:25,18,30.02,30.03,30.02,30.02,21680 +MSFT,2009-11-18 15:26,18,30.03,30.04,30.02,30.04,96333 +MSFT,2009-11-18 15:27,18,30.04,30.04,30.03,30.04,107223 +MSFT,2009-11-18 15:28,18,30.04,30.05,30.03,30.05,97718 +MSFT,2009-11-18 15:29,18,30.05,30.05,30.04,30.04,77161 +MSFT,2009-11-18 15:30,18,30.04,30.05,30.04,30.04,25897 +MSFT,2009-11-18 15:31,18,30.04,30.05,30.01,30.01,236864 +MSFT,2009-11-18 15:32,18,30.01,30.02,30.01,30.01,42419 +MSFT,2009-11-18 15:33,18,30.02,30.02,30.01,30.01,52267 +MSFT,2009-11-18 15:34,18,30.01,30.02,30,30,79184 +MSFT,2009-11-18 15:35,18,30,30.01,30,30.01,148361 +MSFT,2009-11-18 15:36,18,30.01,30.01,30,30.01,31085 +MSFT,2009-11-18 15:37,18,30.01,30.02,30,30.01,126313 +MSFT,2009-11-18 15:38,18,30.01,30.02,30,30,75969 +MSFT,2009-11-18 15:39,18,30,30.01,30,30.01,13954 +MSFT,2009-11-18 15:40,18,30.01,30.02,30,30.02,112315 +MSFT,2009-11-18 15:41,18,30.02,30.03,30.02,30.03,84680 +MSFT,2009-11-18 15:42,18,30.02,30.03,30.01,30.02,233351 +MSFT,2009-11-18 15:43,18,30.01,30.03,30.01,30.03,178651 +MSFT,2009-11-18 15:44,18,30.02,30.03,30.02,30.03,132822 +MSFT,2009-11-18 15:45,18,30.03,30.03,30.02,30.02,24958 +MSFT,2009-11-18 15:46,18,30.03,30.05,30.02,30.05,236371 +MSFT,2009-11-18 15:47,18,30.05,30.08,30.04,30.07,251396 +MSFT,2009-11-18 15:48,18,30.07,30.08,30.05,30.05,261708 +MSFT,2009-11-18 15:49,18,30.06,30.08,30.04,30.08,295214 +MSFT,2009-11-18 15:50,18,30.08,30.13,30.07,30.12,559354 +MSFT,2009-11-18 15:51,18,30.12,30.13,30.12,30.13,203798 +MSFT,2009-11-18 15:52,18,30.13,30.14,30.12,30.14,351284 +MSFT,2009-11-18 15:53,18,30.14,30.14,30.11,30.12,331058 +MSFT,2009-11-18 15:54,18,30.12,30.12,30.1,30.11,270766 +MSFT,2009-11-18 15:55,18,30.11,30.11,30.07,30.08,400820 +MSFT,2009-11-18 15:56,18,30.07,30.1,30.06,30.1,451877 +MSFT,2009-11-18 15:57,18,30.1,30.11,30.09,30.11,333252 +MSFT,2009-11-18 15:58,18,30.11,30.11,30.1,30.1,229848 +MSFT,2009-11-18 15:59,18,30.1,30.11,30.08,30.11,815974 +MSFT,2009-11-18 16:00,18,30.1,30.11,30.1,30.11,761835 +MSFT,2009-11-19 09:30,19,29.99,30,29.95,29.95,790428 +MSFT,2009-11-19 09:31,19,29.95,29.96,29.94,29.94,171053 +MSFT,2009-11-19 09:32,19,29.95,29.95,29.92,29.94,322159 +MSFT,2009-11-19 09:33,19,29.94,29.95,29.93,29.93,177169 +MSFT,2009-11-19 09:34,19,29.93,29.96,29.93,29.95,104399 +MSFT,2009-11-19 09:35,19,29.96,29.96,29.93,29.93,207904 +MSFT,2009-11-19 09:36,19,29.93,29.94,29.93,29.93,213375 +MSFT,2009-11-19 09:37,19,29.93,29.93,29.9,29.93,274901 +MSFT,2009-11-19 09:38,19,29.93,29.95,29.92,29.95,355189 +MSFT,2009-11-19 09:39,19,29.94,29.95,29.93,29.93,207373 +MSFT,2009-11-19 09:40,19,29.94,29.95,29.93,29.93,289204 +MSFT,2009-11-19 09:41,19,29.94,29.96,29.93,29.96,264437 +MSFT,2009-11-19 09:42,19,29.96,29.97,29.93,29.94,268541 +MSFT,2009-11-19 09:43,19,29.94,29.94,29.91,29.91,229491 +MSFT,2009-11-19 09:44,19,29.91,29.91,29.9,29.91,288943 +MSFT,2009-11-19 09:45,19,29.9,29.9,29.85,29.89,601376 +MSFT,2009-11-19 09:46,19,29.89,29.92,29.88,29.92,110169 +MSFT,2009-11-19 09:47,19,29.91,29.92,29.91,29.92,82686 +MSFT,2009-11-19 09:48,19,29.92,29.92,29.85,29.86,271467 +MSFT,2009-11-19 09:49,19,29.86,29.9,29.86,29.89,123478 +MSFT,2009-11-19 09:50,19,29.88,29.89,29.85,29.86,120265 +MSFT,2009-11-19 09:51,19,29.86,29.87,29.84,29.87,244243 +MSFT,2009-11-19 09:52,19,29.86,29.87,29.82,29.82,336268 +MSFT,2009-11-19 09:53,19,29.82,29.83,29.77,29.77,383704 +MSFT,2009-11-19 09:54,19,29.77,29.82,29.75,29.79,373772 +MSFT,2009-11-19 09:55,19,29.8,29.84,29.8,29.83,362967 +MSFT,2009-11-19 09:56,19,29.84,29.86,29.81,29.82,204015 +MSFT,2009-11-19 09:57,19,29.81,29.82,29.79,29.8,71578 +MSFT,2009-11-19 09:58,19,29.79,29.8,29.75,29.78,220270 +MSFT,2009-11-19 09:59,19,29.78,29.86,29.78,29.82,340496 +MSFT,2009-11-19 10:00,19,29.82,29.87,29.82,29.86,200819 +MSFT,2009-11-19 10:01,19,29.85,29.86,29.79,29.8,213969 +MSFT,2009-11-19 10:02,19,29.8,29.86,29.8,29.85,71761 +MSFT,2009-11-19 10:03,19,29.86,29.86,29.85,29.86,105511 +MSFT,2009-11-19 10:04,19,29.86,29.86,29.85,29.86,143246 +MSFT,2009-11-19 10:05,19,29.85,29.87,29.85,29.86,84226 +MSFT,2009-11-19 10:06,19,29.85,29.86,29.84,29.85,259482 +MSFT,2009-11-19 10:07,19,29.85,29.85,29.84,29.85,21762 +MSFT,2009-11-19 10:08,19,29.84,29.87,29.84,29.87,107125 +MSFT,2009-11-19 10:09,19,29.87,29.87,29.84,29.85,123758 +MSFT,2009-11-19 10:10,19,29.85,29.88,29.84,29.87,169134 +MSFT,2009-11-19 10:11,19,29.87,29.88,29.84,29.87,532190 +MSFT,2009-11-19 10:12,19,29.87,29.88,29.83,29.83,243970 +MSFT,2009-11-19 10:13,19,29.84,29.85,29.83,29.84,82754 +MSFT,2009-11-19 10:14,19,29.85,29.85,29.83,29.84,64848 +MSFT,2009-11-19 10:15,19,29.83,29.84,29.82,29.82,152388 +MSFT,2009-11-19 10:16,19,29.82,29.84,29.81,29.83,200108 +MSFT,2009-11-19 10:17,19,29.83,29.84,29.82,29.83,60011 +MSFT,2009-11-19 10:18,19,29.83,29.84,29.82,29.83,91335 +MSFT,2009-11-19 10:19,19,29.82,29.84,29.82,29.84,110507 +MSFT,2009-11-19 10:20,19,29.83,29.85,29.83,29.85,77902 +MSFT,2009-11-19 10:21,19,29.85,29.86,29.83,29.84,124258 +MSFT,2009-11-19 10:22,19,29.84,29.86,29.84,29.86,37092 +MSFT,2009-11-19 10:23,19,29.86,29.89,29.85,29.89,158346 +MSFT,2009-11-19 10:24,19,29.88,29.9,29.86,29.86,225123 +MSFT,2009-11-19 10:25,19,29.86,29.87,29.86,29.87,45783 +MSFT,2009-11-19 10:26,19,29.86,29.87,29.85,29.85,32302 +MSFT,2009-11-19 10:27,19,29.85,29.86,29.84,29.84,163193 +MSFT,2009-11-19 10:28,19,29.85,29.85,29.84,29.85,24062 +MSFT,2009-11-19 10:29,19,29.84,29.85,29.84,29.84,93610 +MSFT,2009-11-19 10:30,19,29.85,29.85,29.84,29.84,97805 +MSFT,2009-11-19 10:31,19,29.84,29.85,29.83,29.83,105311 +MSFT,2009-11-19 10:32,19,29.83,29.84,29.82,29.83,180408 +MSFT,2009-11-19 10:33,19,29.83,29.85,29.82,29.84,99735 +MSFT,2009-11-19 10:34,19,29.84,29.85,29.83,29.84,93326 +MSFT,2009-11-19 10:35,19,29.83,29.85,29.83,29.83,124020 +MSFT,2009-11-19 10:36,19,29.84,29.84,29.83,29.83,62585 +MSFT,2009-11-19 10:37,19,29.83,29.84,29.81,29.81,129160 +MSFT,2009-11-19 10:38,19,29.82,29.82,29.8,29.81,184654 +MSFT,2009-11-19 10:39,19,29.8,29.84,29.8,29.83,156722 +MSFT,2009-11-19 10:40,19,29.83,29.84,29.81,29.82,115776 +MSFT,2009-11-19 10:41,19,29.82,29.84,29.81,29.83,189856 +MSFT,2009-11-19 10:42,19,29.82,29.84,29.81,29.82,242917 +MSFT,2009-11-19 10:43,19,29.82,29.83,29.81,29.82,272604 +MSFT,2009-11-19 10:44,19,29.81,29.85,29.81,29.84,148479 +MSFT,2009-11-19 10:45,19,29.84,29.85,29.81,29.83,147924 +MSFT,2009-11-19 10:46,19,29.81,29.83,29.8,29.8,280134 +MSFT,2009-11-19 10:47,19,29.8,29.82,29.8,29.82,84846 +MSFT,2009-11-19 10:48,19,29.82,29.82,29.8,29.81,164634 +MSFT,2009-11-19 10:49,19,29.8,29.81,29.79,29.79,491721 +MSFT,2009-11-19 10:50,19,29.79,29.8,29.75,29.77,323417 +MSFT,2009-11-19 10:51,19,29.76,29.77,29.76,29.76,25804 +MSFT,2009-11-19 10:52,19,29.77,29.78,29.75,29.76,188367 +MSFT,2009-11-19 10:53,19,29.75,29.78,29.75,29.76,318754 +MSFT,2009-11-19 10:54,19,29.75,29.79,29.75,29.77,347313 +MSFT,2009-11-19 10:55,19,29.76,29.78,29.76,29.77,253472 +MSFT,2009-11-19 10:56,19,29.78,29.78,29.75,29.75,616181 +MSFT,2009-11-19 10:57,19,29.76,29.77,29.75,29.76,175232 +MSFT,2009-11-19 10:58,19,29.76,29.77,29.75,29.76,97822 +MSFT,2009-11-19 10:59,19,29.76,29.77,29.75,29.76,142290 +MSFT,2009-11-19 11:00,19,29.75,29.78,29.75,29.78,149983 +MSFT,2009-11-19 11:01,19,29.78,29.79,29.77,29.79,61773 +MSFT,2009-11-19 11:02,19,29.78,29.79,29.77,29.77,152382 +MSFT,2009-11-19 11:03,19,29.77,29.77,29.76,29.76,74275 +MSFT,2009-11-19 11:04,19,29.76,29.77,29.75,29.75,107378 +MSFT,2009-11-19 11:05,19,29.76,29.77,29.75,29.76,130559 +MSFT,2009-11-19 11:06,19,29.75,29.76,29.7,29.71,469733 +MSFT,2009-11-19 11:07,19,29.72,29.74,29.72,29.72,57909 +MSFT,2009-11-19 11:08,19,29.74,29.74,29.73,29.73,133324 +MSFT,2009-11-19 11:09,19,29.74,29.74,29.72,29.72,91125 +MSFT,2009-11-19 11:10,19,29.72,29.73,29.72,29.72,301125 +MSFT,2009-11-19 11:11,19,29.72,29.74,29.72,29.73,76723 +MSFT,2009-11-19 11:12,19,29.74,29.75,29.73,29.74,126628 +MSFT,2009-11-19 11:13,19,29.74,29.75,29.73,29.75,47545 +MSFT,2009-11-19 11:14,19,29.75,29.76,29.74,29.75,119187 +MSFT,2009-11-19 11:15,19,29.75,29.79,29.75,29.79,122281 +MSFT,2009-11-19 11:16,19,29.79,29.81,29.78,29.78,103916 +MSFT,2009-11-19 11:17,19,29.79,29.8,29.78,29.78,89628 +MSFT,2009-11-19 11:18,19,29.78,29.79,29.78,29.78,38204 +MSFT,2009-11-19 11:19,19,29.78,29.79,29.78,29.78,45747 +MSFT,2009-11-19 11:20,19,29.78,29.8,29.78,29.79,44430 +MSFT,2009-11-19 11:21,19,29.79,29.81,29.79,29.81,169697 +MSFT,2009-11-19 11:22,19,29.8,29.82,29.8,29.8,129863 +MSFT,2009-11-19 11:23,19,29.8,29.82,29.8,29.81,29365 +MSFT,2009-11-19 11:24,19,29.8,29.82,29.79,29.81,287926 +MSFT,2009-11-19 11:25,19,29.8,29.81,29.8,29.81,16300 +MSFT,2009-11-19 11:26,19,29.81,29.81,29.8,29.8,60904 +MSFT,2009-11-19 11:27,19,29.8,29.81,29.77,29.77,153605 +MSFT,2009-11-19 11:28,19,29.77,29.78,29.76,29.77,51595 +MSFT,2009-11-19 11:29,19,29.76,29.77,29.76,29.76,46045 +MSFT,2009-11-19 11:30,19,29.76,29.77,29.75,29.75,17011 +MSFT,2009-11-19 11:31,19,29.75,29.76,29.75,29.76,39114 +MSFT,2009-11-19 11:32,19,29.75,29.76,29.75,29.76,39255 +MSFT,2009-11-19 11:33,19,29.75,29.76,29.73,29.73,193486 +MSFT,2009-11-19 11:34,19,29.73,29.75,29.73,29.75,315705 +MSFT,2009-11-19 11:35,19,29.75,29.76,29.75,29.75,76835 +MSFT,2009-11-19 11:36,19,29.76,29.76,29.73,29.74,86347 +MSFT,2009-11-19 11:37,19,29.74,29.74,29.72,29.73,149708 +MSFT,2009-11-19 11:38,19,29.72,29.73,29.71,29.73,347620 +MSFT,2009-11-19 11:39,19,29.73,29.75,29.72,29.72,166042 +MSFT,2009-11-19 11:40,19,29.72,29.74,29.72,29.73,108904 +MSFT,2009-11-19 11:41,19,29.74,29.74,29.73,29.74,160769 +MSFT,2009-11-19 11:42,19,29.74,29.75,29.73,29.73,107829 +MSFT,2009-11-19 11:43,19,29.75,29.75,29.73,29.73,51579 +MSFT,2009-11-19 11:44,19,29.73,29.75,29.73,29.74,85780 +MSFT,2009-11-19 11:45,19,29.74,29.75,29.72,29.73,197788 +MSFT,2009-11-19 11:46,19,29.73,29.75,29.72,29.75,78167 +MSFT,2009-11-19 11:47,19,29.75,29.75,29.74,29.74,39530 +MSFT,2009-11-19 11:48,19,29.74,29.75,29.74,29.74,268197 +MSFT,2009-11-19 11:49,19,29.75,29.75,29.72,29.73,94591 +MSFT,2009-11-19 11:50,19,29.73,29.73,29.72,29.73,75539 +MSFT,2009-11-19 11:51,19,29.73,29.73,29.7,29.71,149058 +MSFT,2009-11-19 11:52,19,29.71,29.71,29.7,29.7,242763 +MSFT,2009-11-19 11:53,19,29.7,29.78,29.7,29.75,387722 +MSFT,2009-11-19 11:54,19,29.75,29.77,29.75,29.76,131540 +MSFT,2009-11-19 11:55,19,29.76,29.76,29.75,29.76,46150 +MSFT,2009-11-19 11:56,19,29.76,29.77,29.75,29.77,70896 +MSFT,2009-11-19 11:57,19,29.77,29.77,29.76,29.77,21510 +MSFT,2009-11-19 11:58,19,29.77,29.77,29.76,29.77,124696 +MSFT,2009-11-19 11:59,19,29.77,29.77,29.76,29.76,25202 +MSFT,2009-11-19 12:00,19,29.77,29.77,29.73,29.74,151004 +MSFT,2009-11-19 12:01,19,29.74,29.78,29.73,29.77,253497 +MSFT,2009-11-19 12:02,19,29.78,29.78,29.77,29.77,50099 +MSFT,2009-11-19 12:03,19,29.78,29.8,29.77,29.8,88021 +MSFT,2009-11-19 12:04,19,29.8,29.8,29.79,29.8,74957 +MSFT,2009-11-19 12:05,19,29.8,29.8,29.79,29.79,25351 +MSFT,2009-11-19 12:06,19,29.79,29.8,29.77,29.77,337775 +MSFT,2009-11-19 12:07,19,29.78,29.79,29.77,29.77,104821 +MSFT,2009-11-19 12:08,19,29.78,29.79,29.77,29.78,271893 +MSFT,2009-11-19 12:09,19,29.79,29.79,29.78,29.79,10735 +MSFT,2009-11-19 12:10,19,29.78,29.83,29.78,29.82,298123 +MSFT,2009-11-19 12:11,19,29.83,29.86,29.83,29.86,488671 +MSFT,2009-11-19 12:12,19,29.86,29.87,29.85,29.87,367050 +MSFT,2009-11-19 12:13,19,29.86,29.87,29.82,29.83,224231 +MSFT,2009-11-19 12:14,19,29.83,29.84,29.82,29.84,60967 +MSFT,2009-11-19 12:15,19,29.84,29.87,29.83,29.87,142558 +MSFT,2009-11-19 12:16,19,29.87,29.88,29.86,29.87,39438 +MSFT,2009-11-19 12:17,19,29.87,29.87,29.84,29.85,115909 +MSFT,2009-11-19 12:18,19,29.85,29.86,29.84,29.86,109151 +MSFT,2009-11-19 12:19,19,29.87,29.87,29.86,29.87,74254 +MSFT,2009-11-19 12:20,19,29.87,29.89,29.87,29.87,103648 +MSFT,2009-11-19 12:21,19,29.88,29.91,29.87,29.91,163517 +MSFT,2009-11-19 12:22,19,29.91,29.93,29.9,29.93,141984 +MSFT,2009-11-19 12:23,19,29.93,29.94,29.92,29.93,176447 +MSFT,2009-11-19 12:24,19,29.92,29.93,29.9,29.91,87724 +MSFT,2009-11-19 12:25,19,29.9,29.91,29.9,29.91,51619 +MSFT,2009-11-19 12:26,19,29.9,29.92,29.9,29.92,111524 +MSFT,2009-11-19 12:27,19,29.92,29.94,29.92,29.94,84892 +MSFT,2009-11-19 12:28,19,29.94,29.94,29.93,29.93,50273 +MSFT,2009-11-19 12:29,19,29.94,29.94,29.93,29.93,67069 +MSFT,2009-11-19 12:30,19,29.93,29.94,29.93,29.93,28788 +MSFT,2009-11-19 12:31,19,29.94,29.94,29.93,29.94,36216 +MSFT,2009-11-19 12:32,19,29.93,29.97,29.93,29.97,156017 +MSFT,2009-11-19 12:33,19,29.97,29.97,29.95,29.96,100025 +MSFT,2009-11-19 12:34,19,29.96,29.96,29.95,29.95,89653 +MSFT,2009-11-19 12:35,19,29.95,29.96,29.95,29.96,57189 +MSFT,2009-11-19 12:36,19,29.96,29.96,29.93,29.93,200238 +MSFT,2009-11-19 12:37,19,29.94,29.94,29.93,29.94,14931 +MSFT,2009-11-19 12:38,19,29.93,29.94,29.93,29.93,19462 +MSFT,2009-11-19 12:39,19,29.93,29.94,29.93,29.94,61355 +MSFT,2009-11-19 12:40,19,29.94,29.94,29.91,29.91,105870 +MSFT,2009-11-19 12:41,19,29.91,29.92,29.91,29.91,26251 +MSFT,2009-11-19 12:42,19,29.92,29.92,29.91,29.91,21295 +MSFT,2009-11-19 12:43,19,29.91,29.92,29.89,29.89,138633 +MSFT,2009-11-19 12:44,19,29.89,29.9,29.88,29.89,47595 +MSFT,2009-11-19 12:45,19,29.88,29.9,29.88,29.89,108301 +MSFT,2009-11-19 12:46,19,29.89,29.91,29.89,29.91,39932 +MSFT,2009-11-19 12:47,19,29.91,29.91,29.9,29.91,7043 +MSFT,2009-11-19 12:48,19,29.91,29.91,29.9,29.9,28972 +MSFT,2009-11-19 12:49,19,29.9,29.91,29.88,29.89,123552 +MSFT,2009-11-19 12:50,19,29.88,29.89,29.86,29.87,85899 +MSFT,2009-11-19 12:51,19,29.86,29.87,29.85,29.87,100426 +MSFT,2009-11-19 12:52,19,29.87,29.88,29.86,29.86,119390 +MSFT,2009-11-19 12:53,19,29.86,29.87,29.85,29.85,41948 +MSFT,2009-11-19 12:54,19,29.85,29.86,29.85,29.85,41077 +MSFT,2009-11-19 12:55,19,29.85,29.86,29.85,29.85,138454 +MSFT,2009-11-19 12:56,19,29.85,29.86,29.85,29.85,18968 +MSFT,2009-11-19 12:57,19,29.86,29.86,29.85,29.85,17766 +MSFT,2009-11-19 12:58,19,29.86,29.86,29.85,29.86,8742 +MSFT,2009-11-19 12:59,19,29.85,29.87,29.85,29.87,72458 +MSFT,2009-11-19 13:00,19,29.87,29.89,29.87,29.88,67880 +MSFT,2009-11-19 13:01,19,29.88,29.89,29.88,29.89,16788 +MSFT,2009-11-19 13:02,19,29.88,29.9,29.88,29.89,58447 +MSFT,2009-11-19 13:03,19,29.9,29.9,29.89,29.9,110075 +MSFT,2009-11-19 13:04,19,29.9,29.9,29.89,29.9,80972 +MSFT,2009-11-19 13:05,19,29.9,29.9,29.89,29.9,12231 +MSFT,2009-11-19 13:06,19,29.89,29.9,29.89,29.9,31883 +MSFT,2009-11-19 13:07,19,29.9,29.9,29.89,29.9,20103 +MSFT,2009-11-19 13:08,19,29.9,29.9,29.87,29.87,91831 +MSFT,2009-11-19 13:09,19,29.88,29.88,29.87,29.88,12842 +MSFT,2009-11-19 13:10,19,29.88,29.88,29.87,29.88,22868 +MSFT,2009-11-19 13:11,19,29.87,29.88,29.87,29.88,24751 +MSFT,2009-11-19 13:12,19,29.88,29.88,29.87,29.87,21849 +MSFT,2009-11-19 13:13,19,29.87,29.88,29.85,29.85,131883 +MSFT,2009-11-19 13:14,19,29.85,29.86,29.82,29.82,102079 +MSFT,2009-11-19 13:15,19,29.82,29.85,29.81,29.84,146415 +MSFT,2009-11-19 13:16,19,29.84,29.86,29.84,29.85,54248 +MSFT,2009-11-19 13:17,19,29.85,29.86,29.85,29.86,15211 +MSFT,2009-11-19 13:18,19,29.86,29.86,29.84,29.85,49093 +MSFT,2009-11-19 13:19,19,29.84,29.85,29.82,29.82,109674 +MSFT,2009-11-19 13:20,19,29.82,29.85,29.82,29.85,114492 +MSFT,2009-11-19 13:21,19,29.84,29.84,29.82,29.82,76258 +MSFT,2009-11-19 13:22,19,29.82,29.83,29.82,29.82,35690 +MSFT,2009-11-19 13:23,19,29.82,29.84,29.82,29.83,83049 +MSFT,2009-11-19 13:24,19,29.83,29.84,29.83,29.84,8769 +MSFT,2009-11-19 13:25,19,29.84,29.84,29.83,29.83,11042 +MSFT,2009-11-19 13:26,19,29.84,29.84,29.83,29.84,27629 +MSFT,2009-11-19 13:27,19,29.84,29.84,29.83,29.84,27083 +MSFT,2009-11-19 13:28,19,29.84,29.84,29.83,29.83,13273 +MSFT,2009-11-19 13:29,19,29.84,29.84,29.83,29.83,32874 +MSFT,2009-11-19 13:30,19,29.84,29.85,29.83,29.85,86484 +MSFT,2009-11-19 13:31,19,29.86,29.86,29.85,29.86,16946 +MSFT,2009-11-19 13:32,19,29.85,29.86,29.85,29.85,8382 +MSFT,2009-11-19 13:33,19,29.86,29.86,29.85,29.85,12536 +MSFT,2009-11-19 13:34,19,29.86,29.86,29.85,29.86,16478 +MSFT,2009-11-19 13:35,19,29.86,29.87,29.85,29.85,160256 +MSFT,2009-11-19 13:36,19,29.85,29.87,29.84,29.87,77459 +MSFT,2009-11-19 13:37,19,29.87,29.88,29.86,29.88,91359 +MSFT,2009-11-19 13:38,19,29.88,29.88,29.87,29.88,24849 +MSFT,2009-11-19 13:39,19,29.88,29.88,29.87,29.87,21520 +MSFT,2009-11-19 13:40,19,29.88,29.9,29.87,29.9,116204 +MSFT,2009-11-19 13:41,19,29.9,29.9,29.88,29.89,167246 +MSFT,2009-11-19 13:42,19,29.88,29.89,29.88,29.89,7138 +MSFT,2009-11-19 13:43,19,29.89,29.89,29.86,29.86,73847 +MSFT,2009-11-19 13:44,19,29.86,29.89,29.85,29.88,102523 +MSFT,2009-11-19 13:45,19,29.88,29.9,29.88,29.89,59744 +MSFT,2009-11-19 13:46,19,29.9,29.9,29.89,29.9,21366 +MSFT,2009-11-19 13:47,19,29.89,29.9,29.89,29.9,24993 +MSFT,2009-11-19 13:48,19,29.9,29.9,29.89,29.89,38740 +MSFT,2009-11-19 13:49,19,29.9,29.9,29.88,29.89,165197 +MSFT,2009-11-19 13:50,19,29.88,29.89,29.88,29.89,12281 +MSFT,2009-11-19 13:51,19,29.88,29.89,29.88,29.89,9200 +MSFT,2009-11-19 13:52,19,29.89,29.9,29.88,29.9,102167 +MSFT,2009-11-19 13:53,19,29.89,29.9,29.89,29.9,31480 +MSFT,2009-11-19 13:54,19,29.9,29.9,29.89,29.9,23171 +MSFT,2009-11-19 13:55,19,29.89,29.9,29.89,29.89,102743 +MSFT,2009-11-19 13:56,19,29.89,29.9,29.88,29.89,28002 +MSFT,2009-11-19 13:57,19,29.88,29.89,29.87,29.88,30394 +MSFT,2009-11-19 13:58,19,29.87,29.88,29.87,29.88,24814 +MSFT,2009-11-19 13:59,19,29.87,29.88,29.87,29.87,8632 +MSFT,2009-11-19 14:00,19,29.87,29.88,29.87,29.87,47604 +MSFT,2009-11-19 14:01,19,29.88,29.88,29.87,29.87,19570 +MSFT,2009-11-19 14:02,19,29.87,29.88,29.87,29.87,12348 +MSFT,2009-11-19 14:03,19,29.87,29.88,29.87,29.87,11956 +MSFT,2009-11-19 14:04,19,29.88,29.88,29.86,29.86,167158 +MSFT,2009-11-19 14:05,19,29.86,29.87,29.85,29.86,90296 +MSFT,2009-11-19 14:06,19,29.85,29.86,29.81,29.82,149813 +MSFT,2009-11-19 14:07,19,29.82,29.82,29.8,29.81,528242 +MSFT,2009-11-19 14:08,19,29.82,29.84,29.81,29.83,150458 +MSFT,2009-11-19 14:09,19,29.84,29.84,29.82,29.83,27250 +MSFT,2009-11-19 14:10,19,29.83,29.84,29.81,29.82,149140 +MSFT,2009-11-19 14:11,19,29.82,29.82,29.81,29.82,16484 +MSFT,2009-11-19 14:12,19,29.82,29.83,29.81,29.82,214711 +MSFT,2009-11-19 14:13,19,29.83,29.83,29.82,29.83,13555 +MSFT,2009-11-19 14:14,19,29.82,29.83,29.82,29.83,7426 +MSFT,2009-11-19 14:15,19,29.83,29.83,29.82,29.83,27544 +MSFT,2009-11-19 14:16,19,29.83,29.83,29.82,29.82,20556 +MSFT,2009-11-19 14:17,19,29.83,29.83,29.82,29.83,13367 +MSFT,2009-11-19 14:18,19,29.82,29.83,29.82,29.83,32627 +MSFT,2009-11-19 14:19,19,29.83,29.84,29.82,29.84,78158 +MSFT,2009-11-19 14:20,19,29.84,29.85,29.83,29.84,155449 +MSFT,2009-11-19 14:21,19,29.84,29.86,29.84,29.86,57304 +MSFT,2009-11-19 14:22,19,29.85,29.88,29.85,29.88,117620 +MSFT,2009-11-19 14:23,19,29.88,29.9,29.87,29.89,144386 +MSFT,2009-11-19 14:24,19,29.89,29.9,29.88,29.9,34596 +MSFT,2009-11-19 14:25,19,29.9,29.9,29.89,29.89,29725 +MSFT,2009-11-19 14:26,19,29.9,29.9,29.89,29.9,26458 +MSFT,2009-11-19 14:27,19,29.89,29.9,29.89,29.9,44448 +MSFT,2009-11-19 14:28,19,29.89,29.9,29.87,29.87,63251 +MSFT,2009-11-19 14:29,19,29.88,29.88,29.87,29.87,39988 +MSFT,2009-11-19 14:30,19,29.88,29.88,29.87,29.88,12319 +MSFT,2009-11-19 14:31,19,29.88,29.88,29.87,29.88,17452 +MSFT,2009-11-19 14:32,19,29.88,29.88,29.87,29.88,20391 +MSFT,2009-11-19 14:33,19,29.88,29.89,29.85,29.86,148727 +MSFT,2009-11-19 14:34,19,29.85,29.86,29.85,29.85,16972 +MSFT,2009-11-19 14:35,19,29.85,29.86,29.84,29.85,75596 +MSFT,2009-11-19 14:36,19,29.85,29.85,29.83,29.83,49220 +MSFT,2009-11-19 14:37,19,29.84,29.84,29.83,29.83,24721 +MSFT,2009-11-19 14:38,19,29.83,29.84,29.83,29.83,30076 +MSFT,2009-11-19 14:39,19,29.83,29.84,29.82,29.82,78637 +MSFT,2009-11-19 14:40,19,29.82,29.83,29.82,29.83,53490 +MSFT,2009-11-19 14:41,19,29.82,29.83,29.82,29.82,103025 +MSFT,2009-11-19 14:42,19,29.83,29.84,29.82,29.83,156450 +MSFT,2009-11-19 14:43,19,29.83,29.84,29.82,29.82,76248 +MSFT,2009-11-19 14:44,19,29.82,29.84,29.82,29.83,136050 +MSFT,2009-11-19 14:45,19,29.83,29.83,29.82,29.82,64636 +MSFT,2009-11-19 14:46,19,29.82,29.83,29.82,29.83,63181 +MSFT,2009-11-19 14:47,19,29.83,29.83,29.82,29.83,37128 +MSFT,2009-11-19 14:48,19,29.82,29.83,29.82,29.82,25132 +MSFT,2009-11-19 14:49,19,29.82,29.85,29.82,29.83,208414 +MSFT,2009-11-19 14:50,19,29.84,29.87,29.83,29.87,108134 +MSFT,2009-11-19 14:51,19,29.87,29.88,29.86,29.88,49845 +MSFT,2009-11-19 14:52,19,29.88,29.88,29.87,29.88,49010 +MSFT,2009-11-19 14:53,19,29.87,29.88,29.85,29.86,76401 +MSFT,2009-11-19 14:54,19,29.85,29.86,29.83,29.84,138102 +MSFT,2009-11-19 14:55,19,29.83,29.84,29.83,29.84,36751 +MSFT,2009-11-19 14:56,19,29.83,29.84,29.83,29.84,11089 +MSFT,2009-11-19 14:57,19,29.84,29.84,29.82,29.82,41212 +MSFT,2009-11-19 14:58,19,29.83,29.83,29.82,29.82,25214 +MSFT,2009-11-19 14:59,19,29.83,29.83,29.82,29.82,13278 +MSFT,2009-11-19 15:00,19,29.82,29.84,29.82,29.84,224904 +MSFT,2009-11-19 15:01,19,29.83,29.84,29.82,29.82,42332 +MSFT,2009-11-19 15:02,19,29.82,29.83,29.81,29.82,108609 +MSFT,2009-11-19 15:03,19,29.83,29.84,29.82,29.83,71554 +MSFT,2009-11-19 15:04,19,29.84,29.84,29.83,29.84,44575 +MSFT,2009-11-19 15:05,19,29.84,29.84,29.82,29.83,56925 +MSFT,2009-11-19 15:06,19,29.83,29.83,29.8,29.8,158269 +MSFT,2009-11-19 15:07,19,29.81,29.81,29.8,29.8,208235 +MSFT,2009-11-19 15:08,19,29.8,29.84,29.8,29.83,151635 +MSFT,2009-11-19 15:09,19,29.84,29.84,29.83,29.84,17901 +MSFT,2009-11-19 15:10,19,29.84,29.84,29.83,29.84,73332 +MSFT,2009-11-19 15:11,19,29.83,29.84,29.82,29.83,64418 +MSFT,2009-11-19 15:12,19,29.83,29.83,29.81,29.83,162930 +MSFT,2009-11-19 15:13,19,29.82,29.83,29.82,29.82,17513 +MSFT,2009-11-19 15:14,19,29.83,29.83,29.82,29.83,21308 +MSFT,2009-11-19 15:15,19,29.82,29.83,29.82,29.82,27899 +MSFT,2009-11-19 15:16,19,29.83,29.83,29.81,29.81,97589 +MSFT,2009-11-19 15:17,19,29.82,29.82,29.81,29.82,69570 +MSFT,2009-11-19 15:18,19,29.82,29.84,29.82,29.83,177710 +MSFT,2009-11-19 15:19,19,29.83,29.84,29.83,29.84,13801 +MSFT,2009-11-19 15:20,19,29.84,29.87,29.83,29.86,236206 +MSFT,2009-11-19 15:21,19,29.87,29.87,29.83,29.86,173197 +MSFT,2009-11-19 15:22,19,29.83,29.84,29.83,29.84,19478 +MSFT,2009-11-19 15:23,19,29.84,29.84,29.83,29.83,56104 +MSFT,2009-11-19 15:24,19,29.83,29.84,29.83,29.83,43203 +MSFT,2009-11-19 15:25,19,29.83,29.84,29.83,29.83,34904 +MSFT,2009-11-19 15:26,19,29.84,29.84,29.82,29.82,131132 +MSFT,2009-11-19 15:27,19,29.83,29.83,29.82,29.83,39596 +MSFT,2009-11-19 15:28,19,29.83,29.83,29.82,29.82,69117 +MSFT,2009-11-19 15:29,19,29.82,29.83,29.81,29.82,192027 +MSFT,2009-11-19 15:30,19,29.82,29.83,29.82,29.82,28207 +MSFT,2009-11-19 15:31,19,29.82,29.83,29.82,29.83,24483 +MSFT,2009-11-19 15:32,19,29.82,29.83,29.8,29.8,135689 +MSFT,2009-11-19 15:33,19,29.8,29.83,29.8,29.83,249608 +MSFT,2009-11-19 15:34,19,29.82,29.84,29.82,29.83,61652 +MSFT,2009-11-19 15:35,19,29.83,29.84,29.82,29.83,81436 +MSFT,2009-11-19 15:36,19,29.82,29.83,29.81,29.81,88545 +MSFT,2009-11-19 15:37,19,29.81,29.83,29.81,29.83,121702 +MSFT,2009-11-19 15:38,19,29.83,29.83,29.81,29.82,250539 +MSFT,2009-11-19 15:39,19,29.81,29.83,29.81,29.82,207064 +MSFT,2009-11-19 15:40,19,29.82,29.82,29.8,29.81,79354 +MSFT,2009-11-19 15:41,19,29.8,29.81,29.8,29.81,59398 +MSFT,2009-11-19 15:42,19,29.81,29.84,29.8,29.83,610957 +MSFT,2009-11-19 15:43,19,29.83,29.85,29.82,29.83,244062 +MSFT,2009-11-19 15:44,19,29.83,29.84,29.83,29.84,65870 +MSFT,2009-11-19 15:45,19,29.84,29.86,29.83,29.86,158374 +MSFT,2009-11-19 15:46,19,29.86,29.87,29.85,29.87,59772 +MSFT,2009-11-19 15:47,19,29.87,29.87,29.85,29.85,222189 +MSFT,2009-11-19 15:48,19,29.85,29.86,29.83,29.85,189771 +MSFT,2009-11-19 15:49,19,29.84,29.88,29.83,29.88,176111 +MSFT,2009-11-19 15:50,19,29.87,29.88,29.84,29.84,325073 +MSFT,2009-11-19 15:51,19,29.84,29.85,29.83,29.84,93841 +MSFT,2009-11-19 15:52,19,29.84,29.84,29.82,29.82,112505 +MSFT,2009-11-19 15:53,19,29.82,29.82,29.81,29.81,181480 +MSFT,2009-11-19 15:54,19,29.82,29.82,29.79,29.79,219590 +MSFT,2009-11-19 15:55,19,29.79,29.85,29.79,29.85,450231 +MSFT,2009-11-19 15:56,19,29.85,29.85,29.82,29.82,273414 +MSFT,2009-11-19 15:57,19,29.82,29.83,29.79,29.79,338415 +MSFT,2009-11-19 15:58,19,29.8,29.8,29.79,29.79,225636 +MSFT,2009-11-19 15:59,19,29.79,29.8,29.77,29.77,722601 +MSFT,2009-11-19 16:00,19,29.77,29.78,29.77,29.78,1552263 +MSFT,2009-11-20 09:30,20,29.66,29.72,29.62,29.63,6859911 +MSFT,2009-11-20 09:31,20,29.63,29.71,29.63,29.67,252523 +MSFT,2009-11-20 09:32,20,29.67,29.68,29.66,29.67,174628 +MSFT,2009-11-20 09:33,20,29.67,29.69,29.65,29.65,315839 +MSFT,2009-11-20 09:34,20,29.66,29.67,29.64,29.66,265906 +MSFT,2009-11-20 09:35,20,29.65,29.66,29.65,29.66,107479 +MSFT,2009-11-20 09:36,20,29.66,29.66,29.65,29.66,150040 +MSFT,2009-11-20 09:37,20,29.66,29.66,29.63,29.64,151624 +MSFT,2009-11-20 09:38,20,29.65,29.66,29.64,29.65,241253 +MSFT,2009-11-20 09:39,20,29.64,29.65,29.62,29.63,336503 +MSFT,2009-11-20 09:40,20,29.63,29.66,29.6,29.66,680610 +MSFT,2009-11-20 09:41,20,29.66,29.66,29.65,29.66,207973 +MSFT,2009-11-20 09:42,20,29.66,29.66,29.65,29.65,186353 +MSFT,2009-11-20 09:43,20,29.66,29.66,29.65,29.65,78884 +MSFT,2009-11-20 09:44,20,29.66,29.66,29.65,29.65,58651 +MSFT,2009-11-20 09:45,20,29.66,29.66,29.62,29.62,131383 +MSFT,2009-11-20 09:46,20,29.61,29.62,29.61,29.62,62216 +MSFT,2009-11-20 09:47,20,29.61,29.62,29.6,29.61,350264 +MSFT,2009-11-20 09:48,20,29.61,29.61,29.6,29.6,137363 +MSFT,2009-11-20 09:49,20,29.6,29.6,29.56,29.57,150077 +MSFT,2009-11-20 09:50,20,29.56,29.57,29.54,29.55,175917 +MSFT,2009-11-20 09:51,20,29.55,29.55,29.53,29.53,133875 +MSFT,2009-11-20 09:52,20,29.53,29.53,29.49,29.49,448824 +MSFT,2009-11-20 09:53,20,29.5,29.5,29.45,29.45,186500 +MSFT,2009-11-20 09:54,20,29.45,29.47,29.45,29.46,194135 +MSFT,2009-11-20 09:55,20,29.47,29.47,29.45,29.46,217547 +MSFT,2009-11-20 09:56,20,29.45,29.46,29.43,29.45,253579 +MSFT,2009-11-20 09:57,20,29.44,29.5,29.44,29.5,246987 +MSFT,2009-11-20 09:58,20,29.5,29.52,29.49,29.51,300199 +MSFT,2009-11-20 09:59,20,29.51,29.53,29.51,29.52,86134 +MSFT,2009-11-20 10:00,20,29.52,29.53,29.48,29.48,169756 +MSFT,2009-11-20 10:01,20,29.48,29.49,29.46,29.48,135313 +MSFT,2009-11-20 10:02,20,29.48,29.54,29.48,29.54,106134 +MSFT,2009-11-20 10:03,20,29.54,29.54,29.51,29.53,148383 +MSFT,2009-11-20 10:04,20,29.53,29.54,29.52,29.54,175911 +MSFT,2009-11-20 10:05,20,29.54,29.55,29.51,29.52,120940 +MSFT,2009-11-20 10:06,20,29.52,29.52,29.48,29.51,150161 +MSFT,2009-11-20 10:07,20,29.52,29.52,29.5,29.51,220480 +MSFT,2009-11-20 10:08,20,29.5,29.52,29.49,29.5,54545 +MSFT,2009-11-20 10:09,20,29.5,29.5,29.49,29.5,31639 +MSFT,2009-11-20 10:10,20,29.5,29.5,29.49,29.5,23476 +MSFT,2009-11-20 10:11,20,29.49,29.5,29.49,29.49,70911 +MSFT,2009-11-20 10:12,20,29.5,29.5,29.49,29.5,58185 +MSFT,2009-11-20 10:13,20,29.5,29.51,29.49,29.51,134415 +MSFT,2009-11-20 10:14,20,29.51,29.53,29.5,29.5,143265 +MSFT,2009-11-20 10:15,20,29.51,29.53,29.5,29.53,154941 +MSFT,2009-11-20 10:16,20,29.53,29.53,29.51,29.51,159882 +MSFT,2009-11-20 10:17,20,29.52,29.52,29.51,29.51,18220 +MSFT,2009-11-20 10:18,20,29.51,29.54,29.51,29.53,141233 +MSFT,2009-11-20 10:19,20,29.53,29.53,29.5,29.51,103741 +MSFT,2009-11-20 10:20,20,29.51,29.54,29.51,29.54,99749 +MSFT,2009-11-20 10:21,20,29.53,29.54,29.52,29.53,157582 +MSFT,2009-11-20 10:22,20,29.53,29.54,29.53,29.54,35405 +MSFT,2009-11-20 10:23,20,29.54,29.55,29.49,29.49,147194 +MSFT,2009-11-20 10:24,20,29.49,29.52,29.49,29.52,61296 +MSFT,2009-11-20 10:25,20,29.52,29.53,29.51,29.53,35617 +MSFT,2009-11-20 10:26,20,29.52,29.53,29.51,29.52,45565 +MSFT,2009-11-20 10:27,20,29.51,29.53,29.51,29.53,56895 +MSFT,2009-11-20 10:28,20,29.52,29.53,29.51,29.51,88360 +MSFT,2009-11-20 10:29,20,29.52,29.53,29.51,29.52,49354 +MSFT,2009-11-20 10:30,20,29.53,29.53,29.52,29.52,22626 +MSFT,2009-11-20 10:31,20,29.53,29.53,29.5,29.51,145477 +MSFT,2009-11-20 10:32,20,29.51,29.51,29.5,29.5,22285 +MSFT,2009-11-20 10:33,20,29.5,29.51,29.5,29.51,44427 +MSFT,2009-11-20 10:34,20,29.51,29.51,29.49,29.49,52770 +MSFT,2009-11-20 10:35,20,29.49,29.5,29.48,29.48,253744 +MSFT,2009-11-20 10:36,20,29.48,29.49,29.47,29.48,186132 +MSFT,2009-11-20 10:37,20,29.48,29.5,29.48,29.49,67931 +MSFT,2009-11-20 10:38,20,29.49,29.51,29.49,29.49,50057 +MSFT,2009-11-20 10:39,20,29.5,29.5,29.49,29.49,12041 +MSFT,2009-11-20 10:40,20,29.49,29.5,29.49,29.49,45856 +MSFT,2009-11-20 10:41,20,29.49,29.51,29.48,29.49,176133 +MSFT,2009-11-20 10:42,20,29.48,29.49,29.46,29.46,107922 +MSFT,2009-11-20 10:43,20,29.47,29.47,29.45,29.46,80565 +MSFT,2009-11-20 10:44,20,29.46,29.46,29.45,29.45,24077 +MSFT,2009-11-20 10:45,20,29.46,29.48,29.45,29.47,128601 +MSFT,2009-11-20 10:46,20,29.46,29.49,29.46,29.47,232811 +MSFT,2009-11-20 10:47,20,29.48,29.51,29.48,29.51,261218 +MSFT,2009-11-20 10:48,20,29.51,29.52,29.5,29.51,44753 +MSFT,2009-11-20 10:49,20,29.51,29.53,29.51,29.52,73640 +MSFT,2009-11-20 10:50,20,29.52,29.53,29.5,29.52,192981 +MSFT,2009-11-20 10:51,20,29.52,29.52,29.51,29.52,23726 +MSFT,2009-11-20 10:52,20,29.52,29.54,29.52,29.54,81360 +MSFT,2009-11-20 10:53,20,29.54,29.54,29.51,29.52,184370 +MSFT,2009-11-20 10:54,20,29.51,29.52,29.51,29.52,39174 +MSFT,2009-11-20 10:55,20,29.51,29.52,29.51,29.52,26935 +MSFT,2009-11-20 10:56,20,29.52,29.52,29.51,29.51,29733 +MSFT,2009-11-20 10:57,20,29.52,29.52,29.51,29.51,86353 +MSFT,2009-11-20 10:58,20,29.51,29.53,29.51,29.53,66428 +MSFT,2009-11-20 10:59,20,29.52,29.55,29.52,29.55,323434 +MSFT,2009-11-20 11:00,20,29.54,29.55,29.54,29.55,8654 +MSFT,2009-11-20 11:01,20,29.54,29.56,29.54,29.56,96660 +MSFT,2009-11-20 11:02,20,29.55,29.61,29.55,29.6,155947 +MSFT,2009-11-20 11:03,20,29.61,29.61,29.59,29.59,123326 +MSFT,2009-11-20 11:04,20,29.6,29.6,29.59,29.59,61585 +MSFT,2009-11-20 11:05,20,29.59,29.63,29.59,29.63,93493 +MSFT,2009-11-20 11:06,20,29.63,29.65,29.62,29.62,132629 +MSFT,2009-11-20 11:07,20,29.62,29.63,29.62,29.62,23324 +MSFT,2009-11-20 11:08,20,29.62,29.63,29.61,29.61,63506 +MSFT,2009-11-20 11:09,20,29.61,29.62,29.59,29.61,145090 +MSFT,2009-11-20 11:10,20,29.62,29.63,29.6,29.63,71309 +MSFT,2009-11-20 11:11,20,29.62,29.63,29.6,29.6,71105 +MSFT,2009-11-20 11:12,20,29.61,29.62,29.6,29.61,35657 +MSFT,2009-11-20 11:13,20,29.61,29.63,29.61,29.63,44574 +MSFT,2009-11-20 11:14,20,29.62,29.63,29.61,29.61,50391 +MSFT,2009-11-20 11:15,20,29.61,29.62,29.6,29.61,39717 +MSFT,2009-11-20 11:16,20,29.6,29.61,29.6,29.61,21185 +MSFT,2009-11-20 11:17,20,29.6,29.61,29.57,29.57,189251 +MSFT,2009-11-20 11:18,20,29.57,29.58,29.53,29.54,136499 +MSFT,2009-11-20 11:19,20,29.54,29.57,29.54,29.56,138227 +MSFT,2009-11-20 11:20,20,29.56,29.57,29.52,29.52,189688 +MSFT,2009-11-20 11:21,20,29.53,29.54,29.52,29.54,68969 +MSFT,2009-11-20 11:22,20,29.54,29.54,29.53,29.54,65942 +MSFT,2009-11-20 11:23,20,29.53,29.55,29.53,29.54,24324 +MSFT,2009-11-20 11:24,20,29.55,29.55,29.54,29.55,24992 +MSFT,2009-11-20 11:25,20,29.54,29.55,29.54,29.55,24154 +MSFT,2009-11-20 11:26,20,29.54,29.55,29.53,29.54,61375 +MSFT,2009-11-20 11:27,20,29.54,29.54,29.53,29.54,16112 +MSFT,2009-11-20 11:28,20,29.54,29.54,29.53,29.53,99491 +MSFT,2009-11-20 11:29,20,29.53,29.54,29.52,29.54,60261 +MSFT,2009-11-20 11:30,20,29.53,29.54,29.53,29.54,15410 +MSFT,2009-11-20 11:31,20,29.54,29.54,29.52,29.52,35923 +MSFT,2009-11-20 11:32,20,29.52,29.55,29.52,29.54,96671 +MSFT,2009-11-20 11:33,20,29.54,29.55,29.53,29.54,47869 +MSFT,2009-11-20 11:34,20,29.53,29.54,29.53,29.53,30468 +MSFT,2009-11-20 11:35,20,29.53,29.54,29.52,29.53,117955 +MSFT,2009-11-20 11:36,20,29.54,29.54,29.53,29.53,47504 +MSFT,2009-11-20 11:37,20,29.53,29.53,29.51,29.51,43763 +MSFT,2009-11-20 11:38,20,29.51,29.54,29.5,29.54,128496 +MSFT,2009-11-20 11:39,20,29.54,29.54,29.52,29.53,47723 +MSFT,2009-11-20 11:40,20,29.53,29.55,29.52,29.52,90984 +MSFT,2009-11-20 11:41,20,29.53,29.58,29.52,29.57,188379 +MSFT,2009-11-20 11:42,20,29.57,29.59,29.56,29.57,53598 +MSFT,2009-11-20 11:43,20,29.58,29.58,29.56,29.56,29622 +MSFT,2009-11-20 11:44,20,29.57,29.57,29.56,29.56,59720 +MSFT,2009-11-20 11:45,20,29.57,29.59,29.56,29.59,67748 +MSFT,2009-11-20 11:46,20,29.58,29.59,29.56,29.58,51955 +MSFT,2009-11-20 11:47,20,29.57,29.58,29.57,29.58,18126 +MSFT,2009-11-20 11:48,20,29.58,29.59,29.57,29.59,35233 +MSFT,2009-11-20 11:49,20,29.59,29.6,29.58,29.58,69348 +MSFT,2009-11-20 11:50,20,29.58,29.59,29.58,29.59,18494 +MSFT,2009-11-20 11:51,20,29.59,29.6,29.59,29.6,33906 +MSFT,2009-11-20 11:52,20,29.6,29.6,29.59,29.59,28421 +MSFT,2009-11-20 11:53,20,29.59,29.6,29.59,29.59,13287 +MSFT,2009-11-20 11:54,20,29.59,29.6,29.59,29.59,75279 +MSFT,2009-11-20 11:55,20,29.58,29.59,29.58,29.58,20545 +MSFT,2009-11-20 11:56,20,29.58,29.59,29.58,29.58,30189 +MSFT,2009-11-20 11:57,20,29.58,29.59,29.58,29.58,17198 +MSFT,2009-11-20 11:58,20,29.58,29.59,29.58,29.58,17668 +MSFT,2009-11-20 11:59,20,29.58,29.59,29.56,29.56,48184 +MSFT,2009-11-20 12:00,20,29.56,29.57,29.53,29.54,119069 +MSFT,2009-11-20 12:01,20,29.54,29.54,29.53,29.53,9092 +MSFT,2009-11-20 12:02,20,29.54,29.54,29.53,29.53,15426 +MSFT,2009-11-20 12:03,20,29.53,29.54,29.5,29.5,100327 +MSFT,2009-11-20 12:04,20,29.5,29.51,29.5,29.51,49794 +MSFT,2009-11-20 12:05,20,29.5,29.51,29.49,29.49,34096 +MSFT,2009-11-20 12:06,20,29.5,29.5,29.49,29.49,25523 +MSFT,2009-11-20 12:07,20,29.49,29.5,29.49,29.5,29760 +MSFT,2009-11-20 12:08,20,29.5,29.5,29.49,29.49,11521 +MSFT,2009-11-20 12:09,20,29.49,29.49,29.48,29.49,48676 +MSFT,2009-11-20 12:10,20,29.48,29.49,29.47,29.47,78462 +MSFT,2009-11-20 12:11,20,29.48,29.48,29.46,29.48,141348 +MSFT,2009-11-20 12:12,20,29.48,29.48,29.47,29.47,12770 +MSFT,2009-11-20 12:13,20,29.47,29.48,29.47,29.47,11005 +MSFT,2009-11-20 12:14,20,29.48,29.48,29.47,29.48,67397 +MSFT,2009-11-20 12:15,20,29.49,29.49,29.48,29.49,25263 +MSFT,2009-11-20 12:16,20,29.48,29.49,29.46,29.48,99551 +MSFT,2009-11-20 12:17,20,29.48,29.49,29.47,29.48,70299 +MSFT,2009-11-20 12:18,20,29.48,29.48,29.47,29.47,20919 +MSFT,2009-11-20 12:19,20,29.47,29.47,29.46,29.46,42766 +MSFT,2009-11-20 12:20,20,29.46,29.47,29.46,29.47,12186 +MSFT,2009-11-20 12:21,20,29.47,29.47,29.46,29.46,87113 +MSFT,2009-11-20 12:22,20,29.47,29.47,29.45,29.46,69835 +MSFT,2009-11-20 12:23,20,29.45,29.46,29.45,29.45,20158 +MSFT,2009-11-20 12:24,20,29.45,29.46,29.45,29.45,28285 +MSFT,2009-11-20 12:25,20,29.45,29.46,29.45,29.45,17241 +MSFT,2009-11-20 12:26,20,29.46,29.46,29.45,29.45,89598 +MSFT,2009-11-20 12:27,20,29.46,29.46,29.45,29.46,71345 +MSFT,2009-11-20 12:28,20,29.45,29.46,29.45,29.45,13621 +MSFT,2009-11-20 12:29,20,29.45,29.46,29.45,29.45,17195 +MSFT,2009-11-20 12:30,20,29.45,29.46,29.45,29.46,30738 +MSFT,2009-11-20 12:31,20,29.46,29.46,29.43,29.43,92058 +MSFT,2009-11-20 12:32,20,29.44,29.44,29.43,29.43,40109 +MSFT,2009-11-20 12:33,20,29.44,29.44,29.43,29.43,29065 +MSFT,2009-11-20 12:34,20,29.44,29.46,29.43,29.45,89074 +MSFT,2009-11-20 12:35,20,29.45,29.47,29.45,29.47,59844 +MSFT,2009-11-20 12:36,20,29.47,29.47,29.45,29.46,52737 +MSFT,2009-11-20 12:37,20,29.46,29.47,29.45,29.46,63948 +MSFT,2009-11-20 12:38,20,29.46,29.47,29.46,29.46,15232 +MSFT,2009-11-20 12:39,20,29.46,29.47,29.46,29.47,11316 +MSFT,2009-11-20 12:40,20,29.47,29.47,29.46,29.47,27144 +MSFT,2009-11-20 12:41,20,29.47,29.48,29.46,29.48,32728 +MSFT,2009-11-20 12:42,20,29.47,29.48,29.47,29.47,23785 +MSFT,2009-11-20 12:43,20,29.48,29.49,29.47,29.49,53774 +MSFT,2009-11-20 12:44,20,29.49,29.49,29.48,29.48,129160 +MSFT,2009-11-20 12:45,20,29.48,29.49,29.48,29.49,23722 +MSFT,2009-11-20 12:46,20,29.49,29.49,29.48,29.49,10770 +MSFT,2009-11-20 12:47,20,29.49,29.49,29.48,29.49,35780 +MSFT,2009-11-20 12:48,20,29.49,29.49,29.48,29.49,43243 +MSFT,2009-11-20 12:49,20,29.49,29.49,29.48,29.49,24554 +MSFT,2009-11-20 12:50,20,29.49,29.49,29.48,29.48,62760 +MSFT,2009-11-20 12:51,20,29.49,29.5,29.49,29.49,28946 +MSFT,2009-11-20 12:52,20,29.5,29.5,29.49,29.49,27161 +MSFT,2009-11-20 12:53,20,29.5,29.5,29.48,29.48,56936 +MSFT,2009-11-20 12:54,20,29.48,29.49,29.48,29.49,12873 +MSFT,2009-11-20 12:55,20,29.49,29.49,29.48,29.49,7244 +MSFT,2009-11-20 12:56,20,29.49,29.49,29.48,29.48,14359 +MSFT,2009-11-20 12:57,20,29.48,29.5,29.48,29.5,190750 +MSFT,2009-11-20 12:58,20,29.49,29.51,29.49,29.5,115704 +MSFT,2009-11-20 12:59,20,29.51,29.51,29.5,29.5,11296 +MSFT,2009-11-20 13:00,20,29.5,29.52,29.5,29.51,98196 +MSFT,2009-11-20 13:01,20,29.52,29.56,29.51,29.56,215499 +MSFT,2009-11-20 13:02,20,29.56,29.56,29.55,29.56,36431 +MSFT,2009-11-20 13:03,20,29.55,29.56,29.53,29.54,123099 +MSFT,2009-11-20 13:04,20,29.54,29.56,29.53,29.53,200096 +MSFT,2009-11-20 13:05,20,29.56,29.56,29.53,29.53,23006 +MSFT,2009-11-20 13:06,20,29.53,29.54,29.53,29.54,24737 +MSFT,2009-11-20 13:07,20,29.54,29.54,29.53,29.54,19344 +MSFT,2009-11-20 13:08,20,29.53,29.56,29.53,29.55,71420 +MSFT,2009-11-20 13:09,20,29.55,29.56,29.55,29.55,45924 +MSFT,2009-11-20 13:10,20,29.55,29.56,29.55,29.55,52774 +MSFT,2009-11-20 13:11,20,29.56,29.56,29.55,29.55,27440 +MSFT,2009-11-20 13:12,20,29.55,29.56,29.55,29.56,19952 +MSFT,2009-11-20 13:13,20,29.56,29.56,29.55,29.55,18915 +MSFT,2009-11-20 13:14,20,29.55,29.57,29.54,29.56,143005 +MSFT,2009-11-20 13:15,20,29.56,29.57,29.55,29.55,35938 +MSFT,2009-11-20 13:16,20,29.55,29.56,29.55,29.56,25901 +MSFT,2009-11-20 13:17,20,29.56,29.56,29.55,29.56,33441 +MSFT,2009-11-20 13:18,20,29.55,29.56,29.54,29.56,156602 +MSFT,2009-11-20 13:19,20,29.56,29.56,29.55,29.55,36964 +MSFT,2009-11-20 13:20,20,29.55,29.56,29.53,29.53,93057 +MSFT,2009-11-20 13:21,20,29.54,29.54,29.53,29.54,8210 +MSFT,2009-11-20 13:22,20,29.54,29.54,29.53,29.53,6162 +MSFT,2009-11-20 13:23,20,29.54,29.54,29.53,29.53,7917 +MSFT,2009-11-20 13:24,20,29.54,29.54,29.53,29.53,12540 +MSFT,2009-11-20 13:25,20,29.53,29.54,29.53,29.54,10977 +MSFT,2009-11-20 13:26,20,29.54,29.54,29.53,29.53,14653 +MSFT,2009-11-20 13:27,20,29.54,29.54,29.53,29.54,9866 +MSFT,2009-11-20 13:28,20,29.53,29.55,29.53,29.54,69235 +MSFT,2009-11-20 13:29,20,29.55,29.55,29.54,29.55,36184 +MSFT,2009-11-20 13:30,20,29.55,29.55,29.54,29.55,28031 +MSFT,2009-11-20 13:31,20,29.55,29.56,29.54,29.55,49764 +MSFT,2009-11-20 13:32,20,29.55,29.56,29.55,29.56,7411 +MSFT,2009-11-20 13:33,20,29.56,29.56,29.53,29.53,98265 +MSFT,2009-11-20 13:34,20,29.55,29.55,29.53,29.53,83377 +MSFT,2009-11-20 13:35,20,29.53,29.54,29.53,29.54,12400 +MSFT,2009-11-20 13:36,20,29.54,29.54,29.53,29.53,7877 +MSFT,2009-11-20 13:37,20,29.54,29.54,29.53,29.53,12161 +MSFT,2009-11-20 13:38,20,29.53,29.54,29.53,29.53,14533 +MSFT,2009-11-20 13:39,20,29.53,29.54,29.53,29.53,44141 +MSFT,2009-11-20 13:40,20,29.53,29.54,29.53,29.53,18521 +MSFT,2009-11-20 13:41,20,29.54,29.54,29.53,29.54,21402 +MSFT,2009-11-20 13:42,20,29.54,29.54,29.53,29.53,8314 +MSFT,2009-11-20 13:43,20,29.53,29.54,29.53,29.53,27094 +MSFT,2009-11-20 13:44,20,29.54,29.54,29.53,29.54,34479 +MSFT,2009-11-20 13:45,20,29.53,29.56,29.53,29.55,127747 +MSFT,2009-11-20 13:46,20,29.56,29.57,29.54,29.56,104731 +MSFT,2009-11-20 13:47,20,29.56,29.59,29.56,29.59,109202 +MSFT,2009-11-20 13:48,20,29.59,29.59,29.58,29.59,25221 +MSFT,2009-11-20 13:49,20,29.59,29.63,29.59,29.61,142818 +MSFT,2009-11-20 13:50,20,29.61,29.61,29.6,29.61,18908 +MSFT,2009-11-20 13:51,20,29.61,29.61,29.58,29.6,70533 +MSFT,2009-11-20 13:52,20,29.6,29.61,29.58,29.59,69593 +MSFT,2009-11-20 13:53,20,29.58,29.59,29.58,29.58,14280 +MSFT,2009-11-20 13:54,20,29.59,29.59,29.57,29.59,69253 +MSFT,2009-11-20 13:55,20,29.59,29.6,29.58,29.59,45501 +MSFT,2009-11-20 13:56,20,29.59,29.63,29.59,29.6,197588 +MSFT,2009-11-20 13:57,20,29.61,29.61,29.59,29.6,56103 +MSFT,2009-11-20 13:58,20,29.6,29.6,29.59,29.59,8107 +MSFT,2009-11-20 13:59,20,29.59,29.6,29.59,29.6,18506 +MSFT,2009-11-20 14:00,20,29.6,29.6,29.59,29.6,44039 +MSFT,2009-11-20 14:01,20,29.6,29.6,29.59,29.6,11955 +MSFT,2009-11-20 14:02,20,29.6,29.61,29.59,29.59,126324 +MSFT,2009-11-20 14:03,20,29.59,29.6,29.58,29.58,118361 +MSFT,2009-11-20 14:04,20,29.59,29.59,29.58,29.58,81145 +MSFT,2009-11-20 14:05,20,29.58,29.59,29.57,29.57,34491 +MSFT,2009-11-20 14:06,20,29.57,29.59,29.57,29.57,79395 +MSFT,2009-11-20 14:07,20,29.57,29.58,29.56,29.57,76968 +MSFT,2009-11-20 14:08,20,29.58,29.6,29.57,29.59,73869 +MSFT,2009-11-20 14:09,20,29.59,29.6,29.59,29.59,14092 +MSFT,2009-11-20 14:10,20,29.6,29.63,29.59,29.63,127589 +MSFT,2009-11-20 14:11,20,29.63,29.63,29.62,29.63,36526 +MSFT,2009-11-20 14:12,20,29.63,29.64,29.62,29.63,30685 +MSFT,2009-11-20 14:13,20,29.64,29.64,29.61,29.61,88056 +MSFT,2009-11-20 14:14,20,29.62,29.62,29.6,29.61,57220 +MSFT,2009-11-20 14:15,20,29.6,29.61,29.57,29.59,262137 +MSFT,2009-11-20 14:16,20,29.59,29.6,29.59,29.59,50812 +MSFT,2009-11-20 14:17,20,29.59,29.6,29.59,29.6,43316 +MSFT,2009-11-20 14:18,20,29.6,29.6,29.58,29.58,57476 +MSFT,2009-11-20 14:19,20,29.58,29.59,29.58,29.58,92056 +MSFT,2009-11-20 14:20,20,29.58,29.59,29.58,29.58,23765 +MSFT,2009-11-20 14:21,20,29.58,29.59,29.57,29.59,36684 +MSFT,2009-11-20 14:22,20,29.59,29.65,29.58,29.59,108161 +MSFT,2009-11-20 14:23,20,29.6,29.6,29.59,29.6,30352 +MSFT,2009-11-20 14:24,20,29.6,29.6,29.59,29.59,42783 +MSFT,2009-11-20 14:25,20,29.59,29.6,29.59,29.6,21686 +MSFT,2009-11-20 14:26,20,29.6,29.61,29.59,29.6,41172 +MSFT,2009-11-20 14:27,20,29.61,29.61,29.6,29.6,29560 +MSFT,2009-11-20 14:28,20,29.61,29.61,29.6,29.61,54244 +MSFT,2009-11-20 14:29,20,29.61,29.61,29.6,29.61,54545 +MSFT,2009-11-20 14:30,20,29.62,29.62,29.61,29.61,30900 +MSFT,2009-11-20 14:31,20,29.62,29.62,29.6,29.61,39097 +MSFT,2009-11-20 14:32,20,29.61,29.62,29.6,29.61,34506 +MSFT,2009-11-20 14:33,20,29.61,29.62,29.6,29.6,35802 +MSFT,2009-11-20 14:34,20,29.6,29.61,29.6,29.61,46247 +MSFT,2009-11-20 14:35,20,29.61,29.61,29.6,29.6,44925 +MSFT,2009-11-20 14:36,20,29.61,29.61,29.6,29.6,25484 +MSFT,2009-11-20 14:37,20,29.6,29.63,29.6,29.62,105048 +MSFT,2009-11-20 14:38,20,29.63,29.64,29.62,29.64,92325 +MSFT,2009-11-20 14:39,20,29.64,29.64,29.62,29.62,81857 +MSFT,2009-11-20 14:40,20,29.63,29.63,29.62,29.62,19681 +MSFT,2009-11-20 14:41,20,29.63,29.63,29.62,29.62,32592 +MSFT,2009-11-20 14:42,20,29.63,29.63,29.62,29.62,30039 +MSFT,2009-11-20 14:43,20,29.63,29.63,29.61,29.62,55041 +MSFT,2009-11-20 14:44,20,29.62,29.63,29.6,29.61,156781 +MSFT,2009-11-20 14:45,20,29.6,29.62,29.58,29.62,181208 +MSFT,2009-11-20 14:46,20,29.62,29.62,29.61,29.61,54325 +MSFT,2009-11-20 14:47,20,29.61,29.62,29.61,29.62,19632 +MSFT,2009-11-20 14:48,20,29.62,29.62,29.61,29.62,39500 +MSFT,2009-11-20 14:49,20,29.62,29.63,29.61,29.63,34361 +MSFT,2009-11-20 14:50,20,29.63,29.63,29.62,29.63,45347 +MSFT,2009-11-20 14:51,20,29.63,29.63,29.62,29.62,35797 +MSFT,2009-11-20 14:52,20,29.62,29.63,29.62,29.63,22573 +MSFT,2009-11-20 14:53,20,29.63,29.63,29.62,29.62,27932 +MSFT,2009-11-20 14:54,20,29.63,29.63,29.62,29.62,17778 +MSFT,2009-11-20 14:55,20,29.62,29.63,29.62,29.62,10974 +MSFT,2009-11-20 14:56,20,29.63,29.63,29.62,29.63,65864 +MSFT,2009-11-20 14:57,20,29.62,29.63,29.61,29.61,90804 +MSFT,2009-11-20 14:58,20,29.61,29.62,29.61,29.61,20573 +MSFT,2009-11-20 14:59,20,29.61,29.62,29.61,29.62,6971 +MSFT,2009-11-20 15:00,20,29.61,29.62,29.61,29.61,9327 +MSFT,2009-11-20 15:01,20,29.62,29.62,29.6,29.6,109278 +MSFT,2009-11-20 15:02,20,29.6,29.61,29.6,29.61,20304 +MSFT,2009-11-20 15:03,20,29.61,29.61,29.6,29.61,32006 +MSFT,2009-11-20 15:04,20,29.61,29.62,29.6,29.62,54508 +MSFT,2009-11-20 15:05,20,29.61,29.62,29.61,29.62,56560 +MSFT,2009-11-20 15:06,20,29.62,29.62,29.61,29.62,21076 +MSFT,2009-11-20 15:07,20,29.62,29.62,29.61,29.62,27532 +MSFT,2009-11-20 15:08,20,29.61,29.62,29.61,29.62,46242 +MSFT,2009-11-20 15:09,20,29.62,29.63,29.61,29.62,53657 +MSFT,2009-11-20 15:10,20,29.62,29.64,29.62,29.63,82967 +MSFT,2009-11-20 15:11,20,29.63,29.64,29.63,29.64,93318 +MSFT,2009-11-20 15:12,20,29.64,29.64,29.63,29.64,50371 +MSFT,2009-11-20 15:13,20,29.64,29.64,29.63,29.64,50413 +MSFT,2009-11-20 15:14,20,29.63,29.64,29.63,29.64,74232 +MSFT,2009-11-20 15:15,20,29.64,29.64,29.63,29.64,19490 +MSFT,2009-11-20 15:16,20,29.64,29.64,29.61,29.61,228221 +MSFT,2009-11-20 15:17,20,29.61,29.62,29.6,29.6,76463 +MSFT,2009-11-20 15:18,20,29.6,29.61,29.6,29.61,73949 +MSFT,2009-11-20 15:19,20,29.62,29.63,29.61,29.63,74008 +MSFT,2009-11-20 15:20,20,29.63,29.67,29.63,29.67,319661 +MSFT,2009-11-20 15:21,20,29.67,29.69,29.66,29.68,76153 +MSFT,2009-11-20 15:22,20,29.69,29.71,29.68,29.7,117663 +MSFT,2009-11-20 15:23,20,29.71,29.72,29.7,29.71,166583 +MSFT,2009-11-20 15:24,20,29.71,29.71,29.7,29.7,65328 +MSFT,2009-11-20 15:25,20,29.7,29.71,29.69,29.69,102152 +MSFT,2009-11-20 15:26,20,29.7,29.7,29.68,29.68,110371 +MSFT,2009-11-20 15:27,20,29.68,29.69,29.68,29.68,17540 +MSFT,2009-11-20 15:28,20,29.68,29.69,29.68,29.69,47911 +MSFT,2009-11-20 15:29,20,29.69,29.7,29.68,29.7,87997 +MSFT,2009-11-20 15:30,20,29.7,29.71,29.69,29.7,108014 +MSFT,2009-11-20 15:31,20,29.71,29.72,29.7,29.71,79354 +MSFT,2009-11-20 15:32,20,29.71,29.74,29.71,29.74,195651 +MSFT,2009-11-20 15:33,20,29.73,29.74,29.71,29.71,187323 +MSFT,2009-11-20 15:34,20,29.71,29.72,29.7,29.7,67735 +MSFT,2009-11-20 15:35,20,29.7,29.71,29.7,29.71,61580 +MSFT,2009-11-20 15:36,20,29.71,29.77,29.7,29.76,395017 +MSFT,2009-11-20 15:37,20,29.76,29.76,29.73,29.73,111058 +MSFT,2009-11-20 15:38,20,29.74,29.75,29.72,29.73,59621 +MSFT,2009-11-20 15:39,20,29.73,29.73,29.71,29.71,65615 +MSFT,2009-11-20 15:40,20,29.71,29.72,29.71,29.71,49706 +MSFT,2009-11-20 15:41,20,29.71,29.72,29.71,29.72,34094 +MSFT,2009-11-20 15:42,20,29.72,29.74,29.71,29.73,126805 +MSFT,2009-11-20 15:43,20,29.73,29.74,29.73,29.73,59020 +MSFT,2009-11-20 15:44,20,29.74,29.74,29.73,29.73,84177 +MSFT,2009-11-20 15:45,20,29.73,29.74,29.73,29.73,72821 +MSFT,2009-11-20 15:46,20,29.73,29.74,29.71,29.72,225208 +MSFT,2009-11-20 15:47,20,29.72,29.72,29.7,29.7,150141 +MSFT,2009-11-20 15:48,20,29.7,29.7,29.67,29.67,128271 +MSFT,2009-11-20 15:49,20,29.67,29.68,29.67,29.68,33732 +MSFT,2009-11-20 15:50,20,29.67,29.68,29.65,29.65,220248 +MSFT,2009-11-20 15:51,20,29.65,29.66,29.65,29.66,88741 +MSFT,2009-11-20 15:52,20,29.65,29.66,29.65,29.66,70460 +MSFT,2009-11-20 15:53,20,29.65,29.66,29.65,29.66,74167 +MSFT,2009-11-20 15:54,20,29.65,29.66,29.65,29.66,133850 +MSFT,2009-11-20 15:55,20,29.66,29.67,29.65,29.66,199349 +MSFT,2009-11-20 15:56,20,29.66,29.67,29.66,29.66,86801 +MSFT,2009-11-20 15:57,20,29.66,29.67,29.64,29.65,324040 +MSFT,2009-11-20 15:58,20,29.65,29.65,29.64,29.65,279096 +MSFT,2009-11-20 15:59,20,29.64,29.65,29.63,29.63,845679 +MSFT,2009-11-20 16:00,20,29.63,29.64,29.62,29.62,1347369 +MSFT,2009-11-23 09:30,23,29.84,29.84,29.7,29.83,685354 +MSFT,2009-11-23 09:31,23,29.83,29.86,29.78,29.84,264422 +MSFT,2009-11-23 09:32,23,29.83,29.84,29.77,29.78,264277 +MSFT,2009-11-23 09:33,23,29.78,29.8,29.77,29.78,86441 +MSFT,2009-11-23 09:34,23,29.77,29.78,29.73,29.73,68282 +MSFT,2009-11-23 09:35,23,29.73,29.76,29.72,29.76,90038 +MSFT,2009-11-23 09:36,23,29.76,29.78,29.75,29.78,48911 +MSFT,2009-11-23 09:37,23,29.76,29.78,29.76,29.76,127936 +MSFT,2009-11-23 09:38,23,29.76,29.77,29.75,29.76,137977 +MSFT,2009-11-23 09:39,23,29.77,29.77,29.72,29.73,365836 +MSFT,2009-11-23 09:40,23,29.73,29.75,29.72,29.74,254681 +MSFT,2009-11-23 09:41,23,29.74,29.76,29.73,29.76,135380 +MSFT,2009-11-23 09:42,23,29.75,29.77,29.74,29.75,108023 +MSFT,2009-11-23 09:43,23,29.74,29.81,29.74,29.8,311990 +MSFT,2009-11-23 09:44,23,29.8,29.8,29.79,29.8,70371 +MSFT,2009-11-23 09:45,23,29.8,29.89,29.79,29.86,606135 +MSFT,2009-11-23 09:46,23,29.86,29.86,29.84,29.85,97983 +MSFT,2009-11-23 09:47,23,29.85,29.86,29.84,29.86,60990 +MSFT,2009-11-23 09:48,23,29.86,29.86,29.82,29.85,215650 +MSFT,2009-11-23 09:49,23,29.84,29.86,29.83,29.85,232258 +MSFT,2009-11-23 09:50,23,29.85,29.91,29.84,29.9,221330 +MSFT,2009-11-23 09:51,23,29.9,29.91,29.89,29.9,59899 +MSFT,2009-11-23 09:52,23,29.9,29.97,29.89,29.95,313403 +MSFT,2009-11-23 09:53,23,29.96,29.96,29.95,29.96,61812 +MSFT,2009-11-23 09:54,23,29.96,29.97,29.94,29.97,176885 +MSFT,2009-11-23 09:55,23,29.97,29.97,29.86,29.92,172153 +MSFT,2009-11-23 09:56,23,29.92,29.94,29.91,29.94,149312 +MSFT,2009-11-23 09:57,23,29.93,29.94,29.91,29.92,82586 +MSFT,2009-11-23 09:58,23,29.92,29.92,29.91,29.92,44514 +MSFT,2009-11-23 09:59,23,29.92,29.99,29.91,29.97,357774 +MSFT,2009-11-23 10:00,23,29.98,29.98,29.92,29.94,440154 +MSFT,2009-11-23 10:01,23,29.95,29.97,29.94,29.94,171545 +MSFT,2009-11-23 10:02,23,29.95,29.95,29.92,29.95,161931 +MSFT,2009-11-23 10:03,23,29.94,29.95,29.93,29.94,237451 +MSFT,2009-11-23 10:04,23,29.93,29.95,29.92,29.93,137175 +MSFT,2009-11-23 10:05,23,29.92,29.93,29.91,29.92,75163 +MSFT,2009-11-23 10:06,23,29.92,29.95,29.92,29.93,226099 +MSFT,2009-11-23 10:07,23,29.93,29.95,29.92,29.93,288772 +MSFT,2009-11-23 10:08,23,29.93,29.95,29.92,29.94,120306 +MSFT,2009-11-23 10:09,23,29.95,29.98,29.94,29.96,233760 +MSFT,2009-11-23 10:10,23,29.96,29.97,29.95,29.96,92983 +MSFT,2009-11-23 10:11,23,29.96,29.97,29.95,29.97,79788 +MSFT,2009-11-23 10:12,23,29.97,29.98,29.95,29.97,180039 +MSFT,2009-11-23 10:13,23,29.96,29.98,29.96,29.98,213826 +MSFT,2009-11-23 10:14,23,29.98,29.98,29.97,29.98,73209 +MSFT,2009-11-23 10:15,23,29.97,29.99,29.97,29.99,85534 +MSFT,2009-11-23 10:16,23,29.99,29.99,29.97,29.98,100862 +MSFT,2009-11-23 10:17,23,29.98,29.99,29.97,29.98,203830 +MSFT,2009-11-23 10:18,23,29.98,29.99,29.97,29.99,62907 +MSFT,2009-11-23 10:19,23,29.99,29.99,29.98,29.98,49141 +MSFT,2009-11-23 10:20,23,29.98,29.99,29.98,29.99,160452 +MSFT,2009-11-23 10:21,23,29.99,30,29.97,30,196207 +MSFT,2009-11-23 10:22,23,29.99,30,29.99,30,75365 +MSFT,2009-11-23 10:23,23,30,30,29.98,29.99,427621 +MSFT,2009-11-23 10:24,23,29.99,29.99,29.98,29.98,307015 +MSFT,2009-11-23 10:25,23,29.98,30,29.98,30,86595 +MSFT,2009-11-23 10:26,23,30,30,29.98,29.99,261752 +MSFT,2009-11-23 10:27,23,29.99,30,29.98,29.99,542292 +MSFT,2009-11-23 10:28,23,29.98,29.99,29.98,29.99,67895 +MSFT,2009-11-23 10:29,23,29.99,30,29.99,29.99,130319 +MSFT,2009-11-23 10:30,23,29.99,30.01,29.99,30.01,199786 +MSFT,2009-11-23 10:31,23,30,30.01,29.95,29.95,339864 +MSFT,2009-11-23 10:32,23,29.95,29.98,29.95,29.98,234675 +MSFT,2009-11-23 10:33,23,29.97,30,29.97,30,92630 +MSFT,2009-11-23 10:34,23,30,30.01,29.99,30,99449 +MSFT,2009-11-23 10:35,23,30,30.01,29.99,29.99,195552 +MSFT,2009-11-23 10:36,23,30,30,29.96,29.96,145121 +MSFT,2009-11-23 10:37,23,29.96,29.97,29.96,29.97,85169 +MSFT,2009-11-23 10:38,23,29.97,29.99,29.96,29.98,124390 +MSFT,2009-11-23 10:39,23,29.97,29.98,29.96,29.97,39354 +MSFT,2009-11-23 10:40,23,29.97,29.98,29.97,29.98,109664 +MSFT,2009-11-23 10:41,23,29.98,29.98,29.96,29.97,88123 +MSFT,2009-11-23 10:42,23,29.97,29.98,29.96,29.97,104421 +MSFT,2009-11-23 10:43,23,29.97,29.97,29.96,29.97,55547 +MSFT,2009-11-23 10:44,23,29.97,29.97,29.96,29.96,87380 +MSFT,2009-11-23 10:45,23,29.97,29.97,29.93,29.93,133135 +MSFT,2009-11-23 10:46,23,29.93,29.94,29.93,29.94,44652 +MSFT,2009-11-23 10:47,23,29.93,29.94,29.93,29.93,33788 +MSFT,2009-11-23 10:48,23,29.93,29.94,29.91,29.91,155628 +MSFT,2009-11-23 10:49,23,29.91,29.92,29.9,29.91,40544 +MSFT,2009-11-23 10:50,23,29.9,29.92,29.9,29.92,377418 +MSFT,2009-11-23 10:51,23,29.92,29.95,29.91,29.95,210292 +MSFT,2009-11-23 10:52,23,29.95,29.96,29.93,29.93,327294 +MSFT,2009-11-23 10:53,23,29.93,29.94,29.91,29.92,42673 +MSFT,2009-11-23 10:54,23,29.92,29.93,29.91,29.93,82300 +MSFT,2009-11-23 10:55,23,29.92,29.94,29.92,29.94,54466 +MSFT,2009-11-23 10:56,23,29.94,29.95,29.93,29.94,151980 +MSFT,2009-11-23 10:57,23,29.95,29.95,29.94,29.95,58967 +MSFT,2009-11-23 10:58,23,29.95,29.98,29.94,29.97,87135 +MSFT,2009-11-23 10:59,23,29.97,29.97,29.94,29.94,51811 +MSFT,2009-11-23 11:00,23,29.94,29.97,29.94,29.95,98805 +MSFT,2009-11-23 11:01,23,29.96,29.96,29.94,29.94,213117 +MSFT,2009-11-23 11:02,23,29.95,29.95,29.94,29.94,15493 +MSFT,2009-11-23 11:03,23,29.95,29.95,29.94,29.95,194470 +MSFT,2009-11-23 11:04,23,29.95,29.97,29.94,29.96,381895 +MSFT,2009-11-23 11:05,23,29.97,29.97,29.96,29.97,291005 +MSFT,2009-11-23 11:06,23,29.96,29.97,29.94,29.94,132659 +MSFT,2009-11-23 11:07,23,29.95,29.96,29.94,29.94,115597 +MSFT,2009-11-23 11:08,23,29.94,29.94,29.92,29.93,171283 +MSFT,2009-11-23 11:09,23,29.93,29.94,29.93,29.94,359485 +MSFT,2009-11-23 11:10,23,29.93,29.94,29.93,29.94,12818 +MSFT,2009-11-23 11:11,23,29.94,29.94,29.93,29.94,58559 +MSFT,2009-11-23 11:12,23,29.94,29.94,29.93,29.94,39261 +MSFT,2009-11-23 11:13,23,29.93,29.94,29.93,29.93,11370 +MSFT,2009-11-23 11:14,23,29.93,29.94,29.93,29.94,15093 +MSFT,2009-11-23 11:15,23,29.93,29.94,29.91,29.91,332183 +MSFT,2009-11-23 11:16,23,29.92,29.92,29.91,29.91,53985 +MSFT,2009-11-23 11:17,23,29.91,29.92,29.91,29.92,50841 +MSFT,2009-11-23 11:18,23,29.92,29.93,29.91,29.92,72546 +MSFT,2009-11-23 11:19,23,29.93,29.93,29.92,29.92,38131 +MSFT,2009-11-23 11:20,23,29.92,29.93,29.91,29.92,69566 +MSFT,2009-11-23 11:21,23,29.92,29.92,29.91,29.91,24612 +MSFT,2009-11-23 11:22,23,29.92,29.92,29.91,29.92,139736 +MSFT,2009-11-23 11:23,23,29.92,29.92,29.91,29.91,246747 +MSFT,2009-11-23 11:24,23,29.92,29.93,29.91,29.91,121201 +MSFT,2009-11-23 11:25,23,29.92,29.92,29.91,29.92,16341 +MSFT,2009-11-23 11:26,23,29.92,29.92,29.91,29.92,17450 +MSFT,2009-11-23 11:27,23,29.92,29.92,29.91,29.92,24131 +MSFT,2009-11-23 11:28,23,29.91,29.92,29.9,29.91,180328 +MSFT,2009-11-23 11:29,23,29.92,29.92,29.9,29.9,215145 +MSFT,2009-11-23 11:30,23,29.9,29.92,29.9,29.91,327720 +MSFT,2009-11-23 11:31,23,29.9,29.91,29.88,29.88,124127 +MSFT,2009-11-23 11:32,23,29.88,29.89,29.87,29.88,98317 +MSFT,2009-11-23 11:33,23,29.88,29.9,29.88,29.9,75582 +MSFT,2009-11-23 11:34,23,29.9,29.91,29.89,29.91,39358 +MSFT,2009-11-23 11:35,23,29.9,29.92,29.9,29.92,139859 +MSFT,2009-11-23 11:36,23,29.92,29.93,29.91,29.93,85881 +MSFT,2009-11-23 11:37,23,29.93,29.94,29.92,29.93,49147 +MSFT,2009-11-23 11:38,23,29.93,29.94,29.92,29.93,139625 +MSFT,2009-11-23 11:39,23,29.92,29.93,29.91,29.91,21572 +MSFT,2009-11-23 11:40,23,29.92,29.92,29.91,29.92,26011 +MSFT,2009-11-23 11:41,23,29.92,29.92,29.91,29.92,25263 +MSFT,2009-11-23 11:42,23,29.91,29.92,29.9,29.91,51158 +MSFT,2009-11-23 11:43,23,29.91,29.93,29.9,29.91,86460 +MSFT,2009-11-23 11:44,23,29.92,29.93,29.91,29.92,83262 +MSFT,2009-11-23 11:45,23,29.93,29.93,29.92,29.93,27355 +MSFT,2009-11-23 11:46,23,29.93,29.94,29.92,29.93,52290 +MSFT,2009-11-23 11:47,23,29.93,29.94,29.92,29.93,54288 +MSFT,2009-11-23 11:48,23,29.93,29.93,29.9,29.92,171871 +MSFT,2009-11-23 11:49,23,29.92,29.94,29.92,29.93,19753 +MSFT,2009-11-23 11:50,23,29.93,29.94,29.92,29.92,19400 +MSFT,2009-11-23 11:51,23,29.92,29.94,29.92,29.93,54080 +MSFT,2009-11-23 11:52,23,29.93,29.94,29.92,29.93,33294 +MSFT,2009-11-23 11:53,23,29.92,29.93,29.91,29.91,37971 +MSFT,2009-11-23 11:54,23,29.92,29.93,29.91,29.92,43876 +MSFT,2009-11-23 11:55,23,29.93,29.94,29.93,29.94,35361 +MSFT,2009-11-23 11:56,23,29.94,29.94,29.92,29.92,87255 +MSFT,2009-11-23 11:57,23,29.92,29.92,29.9,29.9,33452 +MSFT,2009-11-23 11:58,23,29.91,29.93,29.89,29.9,487908 +MSFT,2009-11-23 11:59,23,29.9,29.9,29.87,29.88,263008 +MSFT,2009-11-23 12:00,23,29.87,29.88,29.87,29.87,207951 +MSFT,2009-11-23 12:01,23,29.88,29.91,29.87,29.91,46475 +MSFT,2009-11-23 12:02,23,29.9,29.91,29.9,29.91,8477 +MSFT,2009-11-23 12:03,23,29.9,29.93,29.9,29.93,43569 +MSFT,2009-11-23 12:04,23,29.92,29.94,29.92,29.93,58751 +MSFT,2009-11-23 12:05,23,29.94,29.94,29.92,29.93,57884 +MSFT,2009-11-23 12:06,23,29.92,29.93,29.91,29.91,33103 +MSFT,2009-11-23 12:07,23,29.91,29.92,29.91,29.91,11700 +MSFT,2009-11-23 12:08,23,29.91,29.92,29.91,29.91,26815 +MSFT,2009-11-23 12:09,23,29.92,29.93,29.91,29.92,45790 +MSFT,2009-11-23 12:10,23,29.92,29.94,29.9,29.91,122215 +MSFT,2009-11-23 12:11,23,29.91,29.91,29.9,29.9,6050 +MSFT,2009-11-23 12:12,23,29.9,29.91,29.9,29.9,5492 +MSFT,2009-11-23 12:13,23,29.91,29.91,29.9,29.9,25370 +MSFT,2009-11-23 12:14,23,29.9,29.9,29.89,29.89,16015 +MSFT,2009-11-23 12:15,23,29.89,29.9,29.75,29.9,83714 +MSFT,2009-11-23 12:16,23,29.9,29.91,29.89,29.9,45605 +MSFT,2009-11-23 12:17,23,29.89,29.9,29.89,29.89,14816 +MSFT,2009-11-23 12:18,23,29.9,29.92,29.89,29.92,89381 +MSFT,2009-11-23 12:19,23,29.92,29.92,29.91,29.92,30001 +MSFT,2009-11-23 12:20,23,29.92,29.92,29.91,29.91,14384 +MSFT,2009-11-23 12:21,23,29.91,29.92,29.9,29.9,48987 +MSFT,2009-11-23 12:22,23,29.89,29.92,29.88,29.92,332438 +MSFT,2009-11-23 12:23,23,29.91,29.91,29.89,29.9,120326 +MSFT,2009-11-23 12:24,23,29.91,29.92,29.9,29.91,37821 +MSFT,2009-11-23 12:25,23,29.92,29.92,29.91,29.92,10538 +MSFT,2009-11-23 12:26,23,29.91,29.92,29.91,29.91,6126 +MSFT,2009-11-23 12:27,23,29.92,29.93,29.91,29.92,45328 +MSFT,2009-11-23 12:28,23,29.92,29.93,29.92,29.92,6128 +MSFT,2009-11-23 12:29,23,29.93,29.93,29.9,29.91,56638 +MSFT,2009-11-23 12:30,23,29.9,29.91,29.89,29.89,47987 +MSFT,2009-11-23 12:31,23,29.89,29.89,29.88,29.88,51517 +MSFT,2009-11-23 12:32,23,29.88,29.89,29.88,29.88,53288 +MSFT,2009-11-23 12:33,23,29.88,29.89,29.87,29.87,326377 +MSFT,2009-11-23 12:34,23,29.87,29.88,29.87,29.88,149767 +MSFT,2009-11-23 12:35,23,29.88,29.9,29.87,29.9,59115 +MSFT,2009-11-23 12:36,23,29.9,29.9,29.89,29.89,20950 +MSFT,2009-11-23 12:37,23,29.89,29.91,29.89,29.91,33126 +MSFT,2009-11-23 12:38,23,29.91,29.91,29.9,29.91,11097 +MSFT,2009-11-23 12:39,23,29.91,29.91,29.9,29.9,19663 +MSFT,2009-11-23 12:40,23,29.91,29.93,29.9,29.91,63412 +MSFT,2009-11-23 12:41,23,29.91,29.92,29.91,29.91,6988 +MSFT,2009-11-23 12:42,23,29.92,29.93,29.91,29.92,44412 +MSFT,2009-11-23 12:43,23,29.93,29.93,29.91,29.91,28437 +MSFT,2009-11-23 12:44,23,29.92,29.93,29.91,29.92,16556 +MSFT,2009-11-23 12:45,23,29.92,29.95,29.92,29.94,77859 +MSFT,2009-11-23 12:46,23,29.94,29.95,29.94,29.94,57955 +MSFT,2009-11-23 12:47,23,29.95,29.96,29.94,29.95,78326 +MSFT,2009-11-23 12:48,23,29.95,29.96,29.95,29.95,17265 +MSFT,2009-11-23 12:49,23,29.95,29.96,29.93,29.93,70448 +MSFT,2009-11-23 12:50,23,29.93,29.94,29.93,29.93,36550 +MSFT,2009-11-23 12:51,23,29.93,29.94,29.92,29.92,102667 +MSFT,2009-11-23 12:52,23,29.92,29.92,29.91,29.91,13130 +MSFT,2009-11-23 12:53,23,29.91,29.92,29.9,29.91,55457 +MSFT,2009-11-23 12:54,23,29.92,29.92,29.91,29.91,14104 +MSFT,2009-11-23 12:55,23,29.91,29.92,29.9,29.9,42275 +MSFT,2009-11-23 12:56,23,29.91,29.91,29.9,29.9,51902 +MSFT,2009-11-23 12:57,23,29.91,29.92,29.9,29.91,40841 +MSFT,2009-11-23 12:58,23,29.92,29.92,29.9,29.92,38378 +MSFT,2009-11-23 12:59,23,29.92,29.92,29.91,29.91,5631 +MSFT,2009-11-23 13:00,23,29.91,29.92,29.91,29.91,15260 +MSFT,2009-11-23 13:01,23,29.91,29.92,29.91,29.91,11362 +MSFT,2009-11-23 13:02,23,29.91,29.92,29.9,29.9,24623 +MSFT,2009-11-23 13:03,23,29.91,29.91,29.9,29.9,40097 +MSFT,2009-11-23 13:04,23,29.9,29.91,29.9,29.9,16589 +MSFT,2009-11-23 13:05,23,29.9,29.91,29.9,29.9,9611 +MSFT,2009-11-23 13:06,23,29.91,29.91,29.9,29.91,8723 +MSFT,2009-11-23 13:07,23,29.91,29.91,29.89,29.91,84049 +MSFT,2009-11-23 13:08,23,29.9,29.9,29.89,29.9,102164 +MSFT,2009-11-23 13:09,23,29.89,29.9,29.89,29.89,62077 +MSFT,2009-11-23 13:10,23,29.9,29.9,29.89,29.89,41057 +MSFT,2009-11-23 13:11,23,29.89,29.9,29.89,29.89,13821 +MSFT,2009-11-23 13:12,23,29.9,29.9,29.88,29.88,40562 +MSFT,2009-11-23 13:13,23,29.89,29.9,29.88,29.88,80700 +MSFT,2009-11-23 13:14,23,29.88,29.89,29.88,29.89,29078 +MSFT,2009-11-23 13:15,23,29.89,29.91,29.88,29.9,643098 +MSFT,2009-11-23 13:16,23,29.9,29.9,29.89,29.9,19708 +MSFT,2009-11-23 13:17,23,29.9,29.93,29.89,29.91,119700 +MSFT,2009-11-23 13:18,23,29.92,29.92,29.91,29.92,22279 +MSFT,2009-11-23 13:19,23,29.91,29.94,29.91,29.94,33603 +MSFT,2009-11-23 13:20,23,29.93,29.95,29.93,29.95,49749 +MSFT,2009-11-23 13:21,23,29.94,29.95,29.94,29.95,31432 +MSFT,2009-11-23 13:22,23,29.95,29.95,29.94,29.94,30839 +MSFT,2009-11-23 13:23,23,29.94,29.95,29.94,29.94,14400 +MSFT,2009-11-23 13:24,23,29.94,29.96,29.94,29.96,111334 +MSFT,2009-11-23 13:25,23,29.95,29.98,29.95,29.98,120910 +MSFT,2009-11-23 13:26,23,29.97,29.98,29.95,29.95,57789 +MSFT,2009-11-23 13:27,23,29.95,29.96,29.95,29.95,19899 +MSFT,2009-11-23 13:28,23,29.95,29.96,29.95,29.96,4265 +MSFT,2009-11-23 13:29,23,29.96,29.96,29.95,29.95,10720 +MSFT,2009-11-23 13:30,23,29.96,29.96,29.94,29.95,31119 +MSFT,2009-11-23 13:31,23,29.94,29.95,29.93,29.94,48641 +MSFT,2009-11-23 13:32,23,29.94,29.95,29.94,29.94,6522 +MSFT,2009-11-23 13:33,23,29.94,29.95,29.94,29.94,37765 +MSFT,2009-11-23 13:34,23,29.95,29.95,29.94,29.95,8657 +MSFT,2009-11-23 13:35,23,29.94,29.95,29.94,29.95,19455 +MSFT,2009-11-23 13:36,23,29.95,29.98,29.94,29.98,68771 +MSFT,2009-11-23 13:37,23,29.97,29.98,29.97,29.97,28402 +MSFT,2009-11-23 13:38,23,29.98,29.98,29.97,29.97,22221 +MSFT,2009-11-23 13:39,23,29.97,29.98,29.97,29.97,11517 +MSFT,2009-11-23 13:40,23,29.97,29.98,29.97,29.97,18996 +MSFT,2009-11-23 13:41,23,29.97,29.98,29.97,29.97,33485 +MSFT,2009-11-23 13:42,23,29.98,29.98,29.95,29.95,72283 +MSFT,2009-11-23 13:43,23,29.95,29.96,29.95,29.95,8141 +MSFT,2009-11-23 13:44,23,29.95,29.96,29.95,29.95,27777 +MSFT,2009-11-23 13:45,23,29.95,29.96,29.95,29.95,16311 +MSFT,2009-11-23 13:46,23,29.95,29.96,29.95,29.95,23210 +MSFT,2009-11-23 13:47,23,29.95,29.96,29.95,29.96,16475 +MSFT,2009-11-23 13:48,23,29.95,29.96,29.94,29.94,18607 +MSFT,2009-11-23 13:49,23,29.95,29.95,29.94,29.94,10362 +MSFT,2009-11-23 13:50,23,29.94,29.95,29.94,29.94,57778 +MSFT,2009-11-23 13:51,23,29.95,29.95,29.94,29.94,39682 +MSFT,2009-11-23 13:52,23,29.94,29.95,29.93,29.95,201437 +MSFT,2009-11-23 13:53,23,29.96,29.96,29.94,29.95,46808 +MSFT,2009-11-23 13:54,23,29.96,29.96,29.94,29.94,50212 +MSFT,2009-11-23 13:55,23,29.94,29.95,29.93,29.94,54390 +MSFT,2009-11-23 13:56,23,29.93,29.94,29.93,29.93,18987 +MSFT,2009-11-23 13:57,23,29.93,29.94,29.93,29.93,33448 +MSFT,2009-11-23 13:58,23,29.94,29.94,29.93,29.94,27163 +MSFT,2009-11-23 13:59,23,29.93,29.95,29.93,29.94,63760 +MSFT,2009-11-23 14:00,23,29.94,29.95,29.93,29.93,28239 +MSFT,2009-11-23 14:01,23,29.93,29.95,29.93,29.94,35293 +MSFT,2009-11-23 14:02,23,29.94,29.94,29.93,29.94,27574 +MSFT,2009-11-23 14:03,23,29.93,29.94,29.93,29.94,20146 +MSFT,2009-11-23 14:04,23,29.94,29.94,29.93,29.93,21322 +MSFT,2009-11-23 14:05,23,29.93,29.96,29.93,29.95,49507 +MSFT,2009-11-23 14:06,23,29.95,29.96,29.95,29.95,36083 +MSFT,2009-11-23 14:07,23,29.96,29.96,29.94,29.95,46570 +MSFT,2009-11-23 14:08,23,29.94,29.95,29.94,29.94,17960 +MSFT,2009-11-23 14:09,23,29.94,29.95,29.93,29.93,32766 +MSFT,2009-11-23 14:10,23,29.93,29.94,29.93,29.93,10064 +MSFT,2009-11-23 14:11,23,29.93,29.94,29.93,29.93,33074 +MSFT,2009-11-23 14:12,23,29.93,29.94,29.93,29.93,44798 +MSFT,2009-11-23 14:13,23,29.94,29.94,29.93,29.94,32492 +MSFT,2009-11-23 14:14,23,29.93,29.94,29.93,29.94,27747 +MSFT,2009-11-23 14:15,23,29.93,29.94,29.92,29.93,266188 +MSFT,2009-11-23 14:16,23,29.92,29.93,29.92,29.92,62105 +MSFT,2009-11-23 14:17,23,29.93,29.94,29.92,29.93,110276 +MSFT,2009-11-23 14:18,23,29.94,29.94,29.92,29.93,34975 +MSFT,2009-11-23 14:19,23,29.93,29.93,29.92,29.92,33605 +MSFT,2009-11-23 14:20,23,29.92,29.95,29.92,29.95,135817 +MSFT,2009-11-23 14:21,23,29.94,29.95,29.94,29.94,21415 +MSFT,2009-11-23 14:22,23,29.94,29.95,29.93,29.94,39688 +MSFT,2009-11-23 14:23,23,29.93,29.96,29.93,29.95,212390 +MSFT,2009-11-23 14:24,23,29.95,29.96,29.95,29.96,55916 +MSFT,2009-11-23 14:25,23,29.96,29.96,29.95,29.96,103890 +MSFT,2009-11-23 14:26,23,29.96,29.96,29.95,29.96,45771 +MSFT,2009-11-23 14:27,23,29.95,29.96,29.94,29.96,142204 +MSFT,2009-11-23 14:28,23,29.95,29.96,29.94,29.95,102708 +MSFT,2009-11-23 14:29,23,29.95,29.96,29.95,29.95,17666 +MSFT,2009-11-23 14:30,23,29.96,29.96,29.95,29.96,17288 +MSFT,2009-11-23 14:31,23,29.96,29.96,29.95,29.96,53504 +MSFT,2009-11-23 14:32,23,29.95,29.96,29.95,29.96,9521 +MSFT,2009-11-23 14:33,23,29.95,29.96,29.94,29.94,104500 +MSFT,2009-11-23 14:34,23,29.95,29.95,29.94,29.94,25793 +MSFT,2009-11-23 14:35,23,29.94,29.95,29.93,29.93,128443 +MSFT,2009-11-23 14:36,23,29.93,29.95,29.93,29.93,157808 +MSFT,2009-11-23 14:37,23,29.94,29.94,29.93,29.94,56133 +MSFT,2009-11-23 14:38,23,29.94,29.94,29.92,29.92,42553 +MSFT,2009-11-23 14:39,23,29.93,29.93,29.92,29.92,21285 +MSFT,2009-11-23 14:40,23,29.93,29.93,29.92,29.93,11348 +MSFT,2009-11-23 14:41,23,29.92,29.93,29.92,29.92,12598 +MSFT,2009-11-23 14:42,23,29.92,29.93,29.92,29.92,26672 +MSFT,2009-11-23 14:43,23,29.92,29.93,29.92,29.92,29239 +MSFT,2009-11-23 14:44,23,29.92,29.93,29.92,29.93,101936 +MSFT,2009-11-23 14:45,23,29.93,29.93,29.92,29.93,54492 +MSFT,2009-11-23 14:46,23,29.93,29.93,29.92,29.92,38276 +MSFT,2009-11-23 14:47,23,29.93,29.93,29.92,29.93,11682 +MSFT,2009-11-23 14:48,23,29.92,29.93,29.92,29.93,13847 +MSFT,2009-11-23 14:49,23,29.92,29.94,29.92,29.94,99665 +MSFT,2009-11-23 14:50,23,29.94,29.94,29.93,29.93,16861 +MSFT,2009-11-23 14:51,23,29.94,29.94,29.92,29.92,101017 +MSFT,2009-11-23 14:52,23,29.93,29.93,29.91,29.91,43275 +MSFT,2009-11-23 14:53,23,29.92,29.92,29.91,29.92,19858 +MSFT,2009-11-23 14:54,23,29.91,29.92,29.91,29.91,15399 +MSFT,2009-11-23 14:55,23,29.91,29.92,29.91,29.92,19533 +MSFT,2009-11-23 14:56,23,29.91,29.92,29.9,29.91,49457 +MSFT,2009-11-23 14:57,23,29.91,29.91,29.89,29.91,232393 +MSFT,2009-11-23 14:58,23,29.9,29.91,29.9,29.9,19955 +MSFT,2009-11-23 14:59,23,29.9,29.91,29.9,29.9,9095 +MSFT,2009-11-23 15:00,23,29.91,29.92,29.9,29.91,65597 +MSFT,2009-11-23 15:01,23,29.91,29.92,29.91,29.92,13554 +MSFT,2009-11-23 15:02,23,29.92,29.92,29.91,29.91,33644 +MSFT,2009-11-23 15:03,23,29.92,29.95,29.92,29.95,75214 +MSFT,2009-11-23 15:04,23,29.95,29.95,29.92,29.92,148042 +MSFT,2009-11-23 15:05,23,29.93,29.94,29.91,29.94,127741 +MSFT,2009-11-23 15:06,23,29.94,29.94,29.93,29.94,16484 +MSFT,2009-11-23 15:07,23,29.94,29.94,29.91,29.91,139145 +MSFT,2009-11-23 15:08,23,29.91,29.92,29.91,29.91,70248 +MSFT,2009-11-23 15:09,23,29.91,29.92,29.9,29.91,52427 +MSFT,2009-11-23 15:10,23,29.9,29.91,29.9,29.91,17017 +MSFT,2009-11-23 15:11,23,29.91,29.91,29.9,29.91,28320 +MSFT,2009-11-23 15:12,23,29.9,29.91,29.9,29.91,25009 +MSFT,2009-11-23 15:13,23,29.91,29.91,29.9,29.9,40656 +MSFT,2009-11-23 15:14,23,29.9,29.91,29.9,29.91,45390 +MSFT,2009-11-23 15:15,23,29.91,29.93,29.9,29.93,154657 +MSFT,2009-11-23 15:16,23,29.94,29.95,29.93,29.94,91265 +MSFT,2009-11-23 15:17,23,29.95,29.95,29.93,29.93,48549 +MSFT,2009-11-23 15:18,23,29.93,29.94,29.92,29.92,47524 +MSFT,2009-11-23 15:19,23,29.92,29.95,29.91,29.92,239273 +MSFT,2009-11-23 15:20,23,29.91,29.92,29.91,29.92,7870 +MSFT,2009-11-23 15:21,23,29.91,29.92,29.91,29.91,23747 +MSFT,2009-11-23 15:22,23,29.91,29.92,29.9,29.9,46406 +MSFT,2009-11-23 15:23,23,29.91,29.91,29.9,29.91,19620 +MSFT,2009-11-23 15:24,23,29.91,29.91,29.9,29.9,28405 +MSFT,2009-11-23 15:25,23,29.91,29.91,29.9,29.91,188694 +MSFT,2009-11-23 15:26,23,29.9,29.91,29.9,29.9,18684 +MSFT,2009-11-23 15:27,23,29.9,29.91,29.9,29.91,14712 +MSFT,2009-11-23 15:28,23,29.9,29.91,29.9,29.91,169559 +MSFT,2009-11-23 15:29,23,29.9,29.91,29.9,29.9,71003 +MSFT,2009-11-23 15:30,23,29.9,29.91,29.9,29.91,11280 +MSFT,2009-11-23 15:31,23,29.91,29.91,29.9,29.9,22246 +MSFT,2009-11-23 15:32,23,29.9,29.91,29.89,29.89,116447 +MSFT,2009-11-23 15:33,23,29.88,29.89,29.88,29.88,58131 +MSFT,2009-11-23 15:34,23,29.88,29.89,29.88,29.88,71425 +MSFT,2009-11-23 15:35,23,29.88,29.89,29.87,29.88,579154 +MSFT,2009-11-23 15:36,23,29.88,29.89,29.86,29.86,151095 +MSFT,2009-11-23 15:37,23,29.87,29.87,29.86,29.86,102467 +MSFT,2009-11-23 15:38,23,29.87,29.87,29.86,29.86,50283 +MSFT,2009-11-23 15:39,23,29.86,29.87,29.86,29.86,84274 +MSFT,2009-11-23 15:40,23,29.86,29.88,29.86,29.88,231200 +MSFT,2009-11-23 15:41,23,29.88,29.89,29.87,29.89,47247 +MSFT,2009-11-23 15:42,23,29.89,29.89,29.88,29.89,32188 +MSFT,2009-11-23 15:43,23,29.89,29.89,29.88,29.88,58676 +MSFT,2009-11-23 15:44,23,29.89,29.89,29.88,29.88,63311 +MSFT,2009-11-23 15:45,23,29.88,29.89,29.88,29.88,174291 +MSFT,2009-11-23 15:46,23,29.88,29.89,29.88,29.88,304854 +MSFT,2009-11-23 15:47,23,29.89,29.89,29.88,29.88,22626 +MSFT,2009-11-23 15:48,23,29.88,29.9,29.88,29.9,160839 +MSFT,2009-11-23 15:49,23,29.9,29.9,29.89,29.9,42160 +MSFT,2009-11-23 15:50,23,29.89,29.92,29.89,29.92,246319 +MSFT,2009-11-23 15:51,23,29.92,29.92,29.91,29.91,44686 +MSFT,2009-11-23 15:52,23,29.91,29.94,29.91,29.94,182721 +MSFT,2009-11-23 15:53,23,29.94,29.94,29.93,29.93,92931 +MSFT,2009-11-23 15:54,23,29.94,29.94,29.91,29.92,180209 +MSFT,2009-11-23 15:55,23,29.92,29.92,29.91,29.91,154389 +MSFT,2009-11-23 15:56,23,29.92,29.92,29.91,29.91,161998 +MSFT,2009-11-23 15:57,23,29.91,29.92,29.91,29.92,193388 +MSFT,2009-11-23 15:58,23,29.92,29.94,29.91,29.93,493397 +MSFT,2009-11-23 15:59,23,29.94,29.94,29.93,29.94,725504 +MSFT,2009-11-23 16:00,23,29.93,29.94,29.93,29.94,1064114 +MSFT,2009-11-24 09:30,24,29.95,29.95,29.88,29.9,432838 +MSFT,2009-11-24 09:31,24,29.88,29.89,29.82,29.85,311323 +MSFT,2009-11-24 09:32,24,29.85,29.86,29.83,29.84,185842 +MSFT,2009-11-24 09:33,24,29.84,29.86,29.84,29.84,185122 +MSFT,2009-11-24 09:34,24,29.84,29.84,29.82,29.83,111848 +MSFT,2009-11-24 09:35,24,29.83,29.89,29.82,29.88,139638 +MSFT,2009-11-24 09:36,24,29.89,29.89,29.86,29.86,164956 +MSFT,2009-11-24 09:37,24,29.87,29.89,29.86,29.87,195268 +MSFT,2009-11-24 09:38,24,29.87,29.9,29.87,29.88,214202 +MSFT,2009-11-24 09:39,24,29.89,29.89,29.87,29.87,113585 +MSFT,2009-11-24 09:40,24,29.88,29.89,29.87,29.89,238885 +MSFT,2009-11-24 09:41,24,29.89,29.9,29.88,29.89,145536 +MSFT,2009-11-24 09:42,24,29.9,29.94,29.88,29.89,195020 +MSFT,2009-11-24 09:43,24,29.89,29.9,29.89,29.89,84497 +MSFT,2009-11-24 09:44,24,29.9,29.9,29.86,29.88,261430 +MSFT,2009-11-24 09:45,24,29.87,29.87,29.85,29.86,169299 +MSFT,2009-11-24 09:46,24,29.86,29.86,29.85,29.85,66010 +MSFT,2009-11-24 09:47,24,29.85,29.86,29.84,29.86,116837 +MSFT,2009-11-24 09:48,24,29.86,29.86,29.84,29.85,163653 +MSFT,2009-11-24 09:49,24,29.85,29.87,29.84,29.86,159350 +MSFT,2009-11-24 09:50,24,29.86,29.86,29.85,29.86,195437 +MSFT,2009-11-24 09:51,24,29.86,29.86,29.83,29.84,280885 +MSFT,2009-11-24 09:52,24,29.84,29.87,29.84,29.86,139038 +MSFT,2009-11-24 09:53,24,29.86,29.86,29.84,29.85,214497 +MSFT,2009-11-24 09:54,24,29.85,29.86,29.84,29.84,64339 +MSFT,2009-11-24 09:55,24,29.84,29.85,29.82,29.83,250912 +MSFT,2009-11-24 09:56,24,29.83,29.84,29.79,29.79,258186 +MSFT,2009-11-24 09:57,24,29.79,29.84,29.79,29.83,174883 +MSFT,2009-11-24 09:58,24,29.84,29.85,29.82,29.84,126536 +MSFT,2009-11-24 09:59,24,29.84,29.85,29.8,29.83,134839 +MSFT,2009-11-24 10:00,24,29.81,29.94,29.81,29.9,738699 +MSFT,2009-11-24 10:01,24,29.89,29.9,29.85,29.89,243117 +MSFT,2009-11-24 10:02,24,29.89,29.89,29.8,29.82,149649 +MSFT,2009-11-24 10:03,24,29.81,29.86,29.8,29.82,228230 +MSFT,2009-11-24 10:04,24,29.81,29.82,29.76,29.76,331322 +MSFT,2009-11-24 10:05,24,29.77,29.82,29.76,29.79,133923 +MSFT,2009-11-24 10:06,24,29.8,29.81,29.77,29.79,142442 +MSFT,2009-11-24 10:07,24,29.78,29.79,29.75,29.75,131927 +MSFT,2009-11-24 10:08,24,29.76,29.76,29.75,29.75,62994 +MSFT,2009-11-24 10:09,24,29.76,29.79,29.75,29.79,136447 +MSFT,2009-11-24 10:10,24,29.78,29.79,29.77,29.77,83451 +MSFT,2009-11-24 10:11,24,29.77,29.79,29.76,29.77,174795 +MSFT,2009-11-24 10:12,24,29.78,29.8,29.77,29.8,45127 +MSFT,2009-11-24 10:13,24,29.8,29.8,29.79,29.8,67286 +MSFT,2009-11-24 10:14,24,29.8,29.83,29.8,29.83,92567 +MSFT,2009-11-24 10:15,24,29.83,29.85,29.82,29.85,103331 +MSFT,2009-11-24 10:16,24,29.85,29.85,29.84,29.85,50496 +MSFT,2009-11-24 10:17,24,29.84,29.85,29.84,29.84,55649 +MSFT,2009-11-24 10:18,24,29.84,29.86,29.84,29.85,135523 +MSFT,2009-11-24 10:19,24,29.86,29.87,29.85,29.86,90409 +MSFT,2009-11-24 10:20,24,29.86,29.87,29.86,29.86,64734 +MSFT,2009-11-24 10:21,24,29.86,29.88,29.86,29.88,61694 +MSFT,2009-11-24 10:22,24,29.88,29.88,29.86,29.87,83995 +MSFT,2009-11-24 10:23,24,29.86,29.87,29.86,29.87,47587 +MSFT,2009-11-24 10:24,24,29.88,29.88,29.87,29.88,38914 +MSFT,2009-11-24 10:25,24,29.88,29.88,29.86,29.87,47330 +MSFT,2009-11-24 10:26,24,29.87,29.87,29.86,29.87,91778 +MSFT,2009-11-24 10:27,24,29.87,29.88,29.86,29.87,49942 +MSFT,2009-11-24 10:28,24,29.86,29.87,29.85,29.86,78595 +MSFT,2009-11-24 10:29,24,29.86,29.86,29.85,29.85,17250 +MSFT,2009-11-24 10:30,24,29.85,29.87,29.85,29.87,60568 +MSFT,2009-11-24 10:31,24,29.87,29.89,29.86,29.89,75981 +MSFT,2009-11-24 10:32,24,29.88,29.89,29.87,29.87,39230 +MSFT,2009-11-24 10:33,24,29.88,29.88,29.87,29.87,14806 +MSFT,2009-11-24 10:34,24,29.88,29.88,29.86,29.86,37815 +MSFT,2009-11-24 10:35,24,29.86,29.87,29.85,29.85,94904 +MSFT,2009-11-24 10:36,24,29.85,29.86,29.85,29.85,6407 +MSFT,2009-11-24 10:37,24,29.85,29.87,29.85,29.87,112798 +MSFT,2009-11-24 10:38,24,29.86,29.89,29.86,29.89,30624 +MSFT,2009-11-24 10:39,24,29.89,29.9,29.88,29.89,75618 +MSFT,2009-11-24 10:40,24,29.9,29.92,29.89,29.92,73421 +MSFT,2009-11-24 10:41,24,29.92,29.93,29.91,29.92,21625 +MSFT,2009-11-24 10:42,24,29.93,29.93,29.89,29.91,179841 +MSFT,2009-11-24 10:43,24,29.91,29.93,29.9,29.92,79289 +MSFT,2009-11-24 10:44,24,29.92,29.93,29.92,29.93,68949 +MSFT,2009-11-24 10:45,24,29.94,29.98,29.94,29.98,153518 +MSFT,2009-11-24 10:46,24,29.97,29.98,29.95,29.97,115979 +MSFT,2009-11-24 10:47,24,29.97,29.98,29.97,29.97,103232 +MSFT,2009-11-24 10:48,24,29.97,29.98,29.97,29.97,95518 +MSFT,2009-11-24 10:49,24,29.97,29.98,29.97,29.97,8800 +MSFT,2009-11-24 10:50,24,29.98,29.98,29.96,29.97,147824 +MSFT,2009-11-24 10:51,24,29.96,29.97,29.94,29.94,50604 +MSFT,2009-11-24 10:52,24,29.94,29.96,29.94,29.96,119923 +MSFT,2009-11-24 10:53,24,29.95,29.96,29.95,29.95,81665 +MSFT,2009-11-24 10:54,24,29.95,29.97,29.95,29.96,29040 +MSFT,2009-11-24 10:55,24,29.96,29.98,29.96,29.97,65387 +MSFT,2009-11-24 10:56,24,29.98,29.99,29.98,29.99,121623 +MSFT,2009-11-24 10:57,24,29.99,29.99,29.98,29.99,20038 +MSFT,2009-11-24 10:58,24,29.99,29.99,29.98,29.99,12520 +MSFT,2009-11-24 10:59,24,29.98,29.99,29.98,29.98,59555 +MSFT,2009-11-24 11:00,24,29.99,29.99,29.96,29.97,105092 +MSFT,2009-11-24 11:01,24,29.96,29.97,29.96,29.97,9807 +MSFT,2009-11-24 11:02,24,29.96,29.97,29.96,29.96,14289 +MSFT,2009-11-24 11:03,24,29.96,29.97,29.96,29.97,25040 +MSFT,2009-11-24 11:04,24,29.97,29.98,29.96,29.97,91489 +MSFT,2009-11-24 11:05,24,29.97,29.98,29.95,29.98,235477 +MSFT,2009-11-24 11:06,24,29.97,29.99,29.97,29.98,87554 +MSFT,2009-11-24 11:07,24,29.99,29.99,29.97,29.98,49069 +MSFT,2009-11-24 11:08,24,29.98,29.98,29.97,29.98,101630 +MSFT,2009-11-24 11:09,24,29.97,29.98,29.97,29.98,8235 +MSFT,2009-11-24 11:10,24,29.97,29.99,29.97,29.99,230238 +MSFT,2009-11-24 11:11,24,29.98,29.99,29.97,29.97,70083 +MSFT,2009-11-24 11:12,24,29.98,29.98,29.96,29.96,20572 +MSFT,2009-11-24 11:13,24,29.96,29.97,29.94,29.95,418410 +MSFT,2009-11-24 11:14,24,29.94,29.95,29.93,29.94,60125 +MSFT,2009-11-24 11:15,24,29.94,29.94,29.92,29.93,31036 +MSFT,2009-11-24 11:16,24,29.93,29.93,29.92,29.93,75241 +MSFT,2009-11-24 11:17,24,29.91,29.95,29.91,29.95,149988 +MSFT,2009-11-24 11:18,24,29.95,29.95,29.91,29.92,86655 +MSFT,2009-11-24 11:19,24,29.93,29.93,29.91,29.92,48786 +MSFT,2009-11-24 11:20,24,29.91,29.92,29.9,29.91,45582 +MSFT,2009-11-24 11:21,24,29.91,29.92,29.91,29.92,206567 +MSFT,2009-11-24 11:22,24,29.91,29.92,29.9,29.9,23491 +MSFT,2009-11-24 11:23,24,29.9,29.92,29.9,29.92,40269 +MSFT,2009-11-24 11:24,24,29.92,29.93,29.91,29.93,78321 +MSFT,2009-11-24 11:25,24,29.92,29.93,29.91,29.91,47700 +MSFT,2009-11-24 11:26,24,29.91,29.92,29.9,29.91,17889 +MSFT,2009-11-24 11:27,24,29.9,29.92,29.9,29.92,48029 +MSFT,2009-11-24 11:28,24,29.91,29.92,29.91,29.92,13469 +MSFT,2009-11-24 11:29,24,29.92,29.97,29.91,29.91,96876 +MSFT,2009-11-24 11:30,24,29.91,29.93,29.91,29.92,75900 +MSFT,2009-11-24 11:31,24,29.91,29.92,29.91,29.91,9149 +MSFT,2009-11-24 11:32,24,29.92,29.92,29.91,29.91,8001 +MSFT,2009-11-24 11:33,24,29.92,29.93,29.91,29.91,85002 +MSFT,2009-11-24 11:34,24,29.92,29.92,29.91,29.91,14307 +MSFT,2009-11-24 11:35,24,29.92,29.92,29.91,29.91,9307 +MSFT,2009-11-24 11:36,24,29.92,29.92,29.9,29.9,116168 +MSFT,2009-11-24 11:37,24,29.9,29.91,29.9,29.9,55510 +MSFT,2009-11-24 11:38,24,29.91,29.91,29.9,29.91,15675 +MSFT,2009-11-24 11:39,24,29.91,29.91,29.9,29.9,11925 +MSFT,2009-11-24 11:40,24,29.91,29.91,29.9,29.91,19977 +MSFT,2009-11-24 11:41,24,29.9,29.91,29.9,29.9,37781 +MSFT,2009-11-24 11:42,24,29.9,29.91,29.9,29.9,88304 +MSFT,2009-11-24 11:43,24,29.9,29.91,29.9,29.9,83932 +MSFT,2009-11-24 11:44,24,29.9,29.91,29.9,29.91,11227 +MSFT,2009-11-24 11:45,24,29.9,29.91,29.9,29.9,97878 +MSFT,2009-11-24 11:46,24,29.9,29.91,29.9,29.9,38591 +MSFT,2009-11-24 11:47,24,29.9,29.91,29.9,29.91,17151 +MSFT,2009-11-24 11:48,24,29.91,29.91,29.9,29.9,15720 +MSFT,2009-11-24 11:49,24,29.9,29.91,29.9,29.91,10197 +MSFT,2009-11-24 11:50,24,29.9,29.91,29.9,29.91,32332 +MSFT,2009-11-24 11:51,24,29.9,29.93,29.9,29.93,75271 +MSFT,2009-11-24 11:52,24,29.93,29.95,29.93,29.95,50284 +MSFT,2009-11-24 11:53,24,29.95,29.95,29.91,29.91,107157 +MSFT,2009-11-24 11:54,24,29.91,29.92,29.9,29.9,58660 +MSFT,2009-11-24 11:55,24,29.9,29.92,29.9,29.92,55145 +MSFT,2009-11-24 11:56,24,29.91,29.93,29.91,29.93,37063 +MSFT,2009-11-24 11:57,24,29.93,29.93,29.92,29.93,19988 +MSFT,2009-11-24 11:58,24,29.92,29.93,29.91,29.92,50541 +MSFT,2009-11-24 11:59,24,29.92,29.93,29.91,29.93,25559 +MSFT,2009-11-24 12:00,24,29.92,29.93,29.92,29.93,24514 +MSFT,2009-11-24 12:01,24,29.93,29.93,29.9,29.9,103820 +MSFT,2009-11-24 12:02,24,29.91,29.91,29.9,29.9,17516 +MSFT,2009-11-24 12:03,24,29.9,29.91,29.9,29.91,79500 +MSFT,2009-11-24 12:04,24,29.9,29.91,29.9,29.9,17457 +MSFT,2009-11-24 12:05,24,29.9,29.91,29.9,29.9,24116 +MSFT,2009-11-24 12:06,24,29.9,29.91,29.9,29.91,4468 +MSFT,2009-11-24 12:07,24,29.9,29.91,29.9,29.91,31886 +MSFT,2009-11-24 12:08,24,29.9,29.92,29.9,29.92,30558 +MSFT,2009-11-24 12:09,24,29.92,29.92,29.9,29.91,53986 +MSFT,2009-11-24 12:10,24,29.91,29.92,29.9,29.92,51047 +MSFT,2009-11-24 12:11,24,29.92,29.92,29.9,29.91,64052 +MSFT,2009-11-24 12:12,24,29.91,29.91,29.9,29.91,14714 +MSFT,2009-11-24 12:13,24,29.91,29.91,29.9,29.91,16477 +MSFT,2009-11-24 12:14,24,29.91,29.91,29.9,29.91,18169 +MSFT,2009-11-24 12:15,24,29.91,29.91,29.9,29.91,12507 +MSFT,2009-11-24 12:16,24,29.9,29.91,29.9,29.91,17271 +MSFT,2009-11-24 12:17,24,29.91,29.92,29.9,29.92,41705 +MSFT,2009-11-24 12:18,24,29.92,29.92,29.91,29.92,7486 +MSFT,2009-11-24 12:19,24,29.92,29.92,29.91,29.92,22565 +MSFT,2009-11-24 12:20,24,29.92,29.92,29.91,29.92,12513 +MSFT,2009-11-24 12:21,24,29.92,29.92,29.91,29.91,7874 +MSFT,2009-11-24 12:22,24,29.92,29.92,29.91,29.92,13026 +MSFT,2009-11-24 12:23,24,29.92,29.92,29.91,29.92,13402 +MSFT,2009-11-24 12:24,24,29.92,29.92,29.91,29.91,13357 +MSFT,2009-11-24 12:25,24,29.91,29.92,29.91,29.92,19362 +MSFT,2009-11-24 12:26,24,29.91,29.92,29.91,29.91,7066 +MSFT,2009-11-24 12:27,24,29.91,29.92,29.91,29.92,13678 +MSFT,2009-11-24 12:28,24,29.92,29.92,29.91,29.92,8731 +MSFT,2009-11-24 12:29,24,29.91,29.93,29.91,29.93,156422 +MSFT,2009-11-24 12:30,24,29.93,29.93,29.92,29.92,9298 +MSFT,2009-11-24 12:31,24,29.92,29.93,29.92,29.93,7907 +MSFT,2009-11-24 12:32,24,29.93,29.93,29.92,29.92,10346 +MSFT,2009-11-24 12:33,24,29.92,29.93,29.92,29.92,6573 +MSFT,2009-11-24 12:34,24,29.93,29.93,29.9,29.9,84139 +MSFT,2009-11-24 12:35,24,29.92,29.92,29.9,29.9,89837 +MSFT,2009-11-24 12:36,24,29.91,29.91,29.9,29.91,10500 +MSFT,2009-11-24 12:37,24,29.9,29.91,29.9,29.9,5201 +MSFT,2009-11-24 12:38,24,29.9,29.91,29.9,29.9,19296 +MSFT,2009-11-24 12:39,24,29.91,29.92,29.91,29.91,147201 +MSFT,2009-11-24 12:40,24,29.92,29.92,29.91,29.92,6086 +MSFT,2009-11-24 12:41,24,29.92,29.92,29.9,29.9,40112 +MSFT,2009-11-24 12:42,24,29.9,29.91,29.9,29.91,5081 +MSFT,2009-11-24 12:43,24,29.91,29.91,29.89,29.89,139791 +MSFT,2009-11-24 12:44,24,29.89,29.89,29.88,29.89,40471 +MSFT,2009-11-24 12:45,24,29.89,29.89,29.86,29.86,99572 +MSFT,2009-11-24 12:46,24,29.86,29.87,29.86,29.87,33907 +MSFT,2009-11-24 12:47,24,29.87,29.87,29.86,29.87,15536 +MSFT,2009-11-24 12:48,24,29.86,29.87,29.86,29.87,77901 +MSFT,2009-11-24 12:49,24,29.87,29.87,29.86,29.87,29237 +MSFT,2009-11-24 12:50,24,29.87,29.87,29.86,29.86,7123 +MSFT,2009-11-24 12:51,24,29.86,29.87,29.86,29.87,13565 +MSFT,2009-11-24 12:52,24,29.87,29.87,29.86,29.86,51781 +MSFT,2009-11-24 12:53,24,29.86,29.87,29.86,29.87,17990 +MSFT,2009-11-24 12:54,24,29.86,29.87,29.86,29.86,7555 +MSFT,2009-11-24 12:55,24,29.86,29.87,29.86,29.86,11370 +MSFT,2009-11-24 12:56,24,29.86,29.87,29.86,29.86,8476 +MSFT,2009-11-24 12:57,24,29.87,29.87,29.86,29.86,9644 +MSFT,2009-11-24 12:58,24,29.86,29.87,29.86,29.86,15411 +MSFT,2009-11-24 12:59,24,29.86,29.87,29.86,29.86,32072 +MSFT,2009-11-24 13:00,24,29.87,29.87,29.86,29.87,4706 +MSFT,2009-11-24 13:01,24,29.86,29.87,29.86,29.86,54815 +MSFT,2009-11-24 13:02,24,29.87,29.9,29.86,29.88,513947 +MSFT,2009-11-24 13:03,24,29.88,29.89,29.87,29.88,15924 +MSFT,2009-11-24 13:04,24,29.89,29.89,29.88,29.89,10675 +MSFT,2009-11-24 13:05,24,29.88,29.89,29.88,29.89,5610 +MSFT,2009-11-24 13:06,24,29.88,29.89,29.88,29.89,14481 +MSFT,2009-11-24 13:07,24,29.89,29.89,29.88,29.89,7494 +MSFT,2009-11-24 13:08,24,29.88,29.9,29.88,29.9,32662 +MSFT,2009-11-24 13:09,24,29.9,29.91,29.89,29.91,41611 +MSFT,2009-11-24 13:10,24,29.91,29.91,29.9,29.91,11296 +MSFT,2009-11-24 13:11,24,29.91,29.93,29.9,29.92,69764 +MSFT,2009-11-24 13:12,24,29.92,29.94,29.91,29.92,234244 +MSFT,2009-11-24 13:13,24,29.91,29.91,29.9,29.9,362808 +MSFT,2009-11-24 13:14,24,29.91,29.91,29.9,29.91,21687 +MSFT,2009-11-24 13:15,24,29.91,29.91,29.9,29.9,29036 +MSFT,2009-11-24 13:16,24,29.9,29.91,29.89,29.89,5215 +MSFT,2009-11-24 13:17,24,29.9,29.9,29.89,29.89,7603 +MSFT,2009-11-24 13:18,24,29.9,29.91,29.89,29.91,47017 +MSFT,2009-11-24 13:19,24,29.91,29.91,29.9,29.9,12610 +MSFT,2009-11-24 13:20,24,29.9,29.91,29.9,29.91,8890 +MSFT,2009-11-24 13:21,24,29.9,29.91,29.9,29.91,6969 +MSFT,2009-11-24 13:22,24,29.9,29.91,29.9,29.9,8303 +MSFT,2009-11-24 13:23,24,29.9,29.91,29.9,29.9,30668 +MSFT,2009-11-24 13:24,24,29.9,29.91,29.9,29.9,10785 +MSFT,2009-11-24 13:25,24,29.9,29.91,29.9,29.91,9191 +MSFT,2009-11-24 13:26,24,29.91,29.91,29.9,29.9,6759 +MSFT,2009-11-24 13:27,24,29.9,29.91,29.9,29.9,17057 +MSFT,2009-11-24 13:28,24,29.9,29.91,29.9,29.91,8355 +MSFT,2009-11-24 13:29,24,29.9,29.91,29.89,29.89,34356 +MSFT,2009-11-24 13:30,24,29.89,29.91,29.89,29.89,10203 +MSFT,2009-11-24 13:31,24,29.89,29.9,29.89,29.9,16256 +MSFT,2009-11-24 13:32,24,29.89,29.9,29.89,29.9,21975 +MSFT,2009-11-24 13:33,24,29.9,29.94,29.88,29.91,593946 +MSFT,2009-11-24 13:34,24,29.91,29.91,29.9,29.91,13755 +MSFT,2009-11-24 13:35,24,29.91,29.91,29.9,29.91,18175 +MSFT,2009-11-24 13:36,24,29.9,29.91,29.9,29.91,8320 +MSFT,2009-11-24 13:37,24,29.91,29.91,29.9,29.91,12709 +MSFT,2009-11-24 13:38,24,29.91,29.91,29.89,29.9,68473 +MSFT,2009-11-24 13:39,24,29.9,29.9,29.89,29.9,22448 +MSFT,2009-11-24 13:40,24,29.9,29.9,29.89,29.9,16790 +MSFT,2009-11-24 13:41,24,29.9,29.9,29.89,29.89,32390 +MSFT,2009-11-24 13:42,24,29.9,29.9,29.89,29.89,41918 +MSFT,2009-11-24 13:43,24,29.9,29.91,29.89,29.9,97052 +MSFT,2009-11-24 13:44,24,29.89,29.9,29.89,29.9,11810 +MSFT,2009-11-24 13:45,24,29.9,29.9,29.89,29.9,39874 +MSFT,2009-11-24 13:46,24,29.9,29.9,29.89,29.9,33606 +MSFT,2009-11-24 13:47,24,29.9,29.9,29.86,29.89,405293 +MSFT,2009-11-24 13:48,24,29.88,29.89,29.87,29.88,57074 +MSFT,2009-11-24 13:49,24,29.88,29.88,29.86,29.86,73317 +MSFT,2009-11-24 13:50,24,29.86,29.88,29.85,29.86,24178 +MSFT,2009-11-24 13:51,24,29.86,29.86,29.85,29.86,31950 +MSFT,2009-11-24 13:52,24,29.85,29.86,29.85,29.85,70539 +MSFT,2009-11-24 13:53,24,29.85,29.86,29.85,29.85,38413 +MSFT,2009-11-24 13:54,24,29.86,29.86,29.85,29.85,10428 +MSFT,2009-11-24 13:55,24,29.86,29.86,29.85,29.86,28422 +MSFT,2009-11-24 13:56,24,29.85,29.86,29.85,29.86,54904 +MSFT,2009-11-24 13:57,24,29.86,29.87,29.85,29.86,215144 +MSFT,2009-11-24 13:58,24,29.86,29.87,29.85,29.87,54941 +MSFT,2009-11-24 13:59,24,29.87,29.87,29.86,29.87,26038 +MSFT,2009-11-24 14:00,24,29.87,29.88,29.86,29.87,103271 +MSFT,2009-11-24 14:01,24,29.86,29.87,29.86,29.87,36264 +MSFT,2009-11-24 14:02,24,29.87,29.87,29.85,29.85,427216 +MSFT,2009-11-24 14:03,24,29.85,29.85,29.83,29.83,203220 +MSFT,2009-11-24 14:04,24,29.83,29.84,29.8,29.8,194430 +MSFT,2009-11-24 14:05,24,29.8,29.83,29.8,29.82,176680 +MSFT,2009-11-24 14:06,24,29.82,29.85,29.81,29.84,153993 +MSFT,2009-11-24 14:07,24,29.84,29.85,29.84,29.85,23100 +MSFT,2009-11-24 14:08,24,29.84,29.85,29.84,29.84,50428 +MSFT,2009-11-24 14:09,24,29.84,29.85,29.84,29.85,15428 +MSFT,2009-11-24 14:10,24,29.85,29.88,29.85,29.88,67582 +MSFT,2009-11-24 14:11,24,29.87,29.88,29.85,29.85,219350 +MSFT,2009-11-24 14:12,24,29.85,29.86,29.85,29.85,36382 +MSFT,2009-11-24 14:13,24,29.85,29.86,29.85,29.85,19099 +MSFT,2009-11-24 14:14,24,29.85,29.86,29.85,29.85,20225 +MSFT,2009-11-24 14:15,24,29.86,29.86,29.85,29.86,17643 +MSFT,2009-11-24 14:16,24,29.85,29.86,29.85,29.86,27868 +MSFT,2009-11-24 14:17,24,29.85,29.86,29.85,29.86,20813 +MSFT,2009-11-24 14:18,24,29.86,29.86,29.85,29.85,119992 +MSFT,2009-11-24 14:19,24,29.85,29.86,29.85,29.85,61950 +MSFT,2009-11-24 14:20,24,29.85,29.86,29.84,29.85,67481 +MSFT,2009-11-24 14:21,24,29.84,29.86,29.84,29.84,149972 +MSFT,2009-11-24 14:22,24,29.84,29.85,29.83,29.84,228673 +MSFT,2009-11-24 14:23,24,29.84,29.84,29.83,29.84,52822 +MSFT,2009-11-24 14:24,24,29.83,29.85,29.83,29.84,237863 +MSFT,2009-11-24 14:25,24,29.84,29.89,29.84,29.88,553022 +MSFT,2009-11-24 14:26,24,29.88,29.9,29.86,29.87,243411 +MSFT,2009-11-24 14:27,24,29.86,29.87,29.85,29.85,37846 +MSFT,2009-11-24 14:28,24,29.85,29.86,29.84,29.85,91758 +MSFT,2009-11-24 14:29,24,29.85,29.85,29.82,29.82,98262 +MSFT,2009-11-24 14:30,24,29.83,29.83,29.82,29.82,32264 +MSFT,2009-11-24 14:31,24,29.83,29.83,29.82,29.83,13469 +MSFT,2009-11-24 14:32,24,29.83,29.83,29.82,29.83,46991 +MSFT,2009-11-24 14:33,24,29.83,29.84,29.82,29.84,105718 +MSFT,2009-11-24 14:34,24,29.83,29.84,29.81,29.83,310411 +MSFT,2009-11-24 14:35,24,29.83,29.83,29.82,29.82,34054 +MSFT,2009-11-24 14:36,24,29.83,29.83,29.82,29.82,30418 +MSFT,2009-11-24 14:37,24,29.82,29.84,29.82,29.84,74259 +MSFT,2009-11-24 14:38,24,29.84,29.85,29.83,29.85,46734 +MSFT,2009-11-24 14:39,24,29.85,29.85,29.84,29.85,132570 +MSFT,2009-11-24 14:40,24,29.84,29.85,29.84,29.85,101486 +MSFT,2009-11-24 14:41,24,29.84,29.85,29.84,29.84,30321 +MSFT,2009-11-24 14:42,24,29.84,29.85,29.84,29.85,33717 +MSFT,2009-11-24 14:43,24,29.85,29.86,29.84,29.86,84847 +MSFT,2009-11-24 14:44,24,29.86,29.86,29.83,29.84,105237 +MSFT,2009-11-24 14:45,24,29.84,29.86,29.83,29.84,29150 +MSFT,2009-11-24 14:46,24,29.83,29.84,29.82,29.83,164374 +MSFT,2009-11-24 14:47,24,29.83,29.84,29.82,29.84,71363 +MSFT,2009-11-24 14:48,24,29.84,29.84,29.83,29.84,21744 +MSFT,2009-11-24 14:49,24,29.84,29.85,29.83,29.85,126206 +MSFT,2009-11-24 14:50,24,29.85,29.85,29.84,29.84,63538 +MSFT,2009-11-24 14:51,24,29.85,29.85,29.84,29.85,49548 +MSFT,2009-11-24 14:52,24,29.85,29.85,29.84,29.85,14240 +MSFT,2009-11-24 14:53,24,29.85,29.85,29.84,29.85,44156 +MSFT,2009-11-24 14:54,24,29.85,29.85,29.84,29.84,23049 +MSFT,2009-11-24 14:55,24,29.85,29.85,29.81,29.83,328183 +MSFT,2009-11-24 14:56,24,29.82,29.85,29.82,29.85,277126 +MSFT,2009-11-24 14:57,24,29.85,29.86,29.84,29.85,22591 +MSFT,2009-11-24 14:58,24,29.86,29.86,29.85,29.86,3740 +MSFT,2009-11-24 14:59,24,29.86,29.86,29.85,29.86,32999 +MSFT,2009-11-24 15:00,24,29.86,29.86,29.85,29.86,56966 +MSFT,2009-11-24 15:01,24,29.85,29.86,29.85,29.86,30665 +MSFT,2009-11-24 15:02,24,29.86,29.87,29.85,29.87,35482 +MSFT,2009-11-24 15:03,24,29.87,29.87,29.86,29.87,70046 +MSFT,2009-11-24 15:04,24,29.87,29.87,29.86,29.86,28755 +MSFT,2009-11-24 15:05,24,29.87,29.87,29.86,29.87,60792 +MSFT,2009-11-24 15:06,24,29.87,29.88,29.87,29.87,66169 +MSFT,2009-11-24 15:07,24,29.88,29.89,29.87,29.88,48401 +MSFT,2009-11-24 15:08,24,29.89,29.89,29.88,29.88,17889 +MSFT,2009-11-24 15:09,24,29.89,29.89,29.88,29.89,15925 +MSFT,2009-11-24 15:10,24,29.88,29.89,29.88,29.88,32419 +MSFT,2009-11-24 15:11,24,29.89,29.89,29.88,29.88,34043 +MSFT,2009-11-24 15:12,24,29.89,29.89,29.88,29.89,50143 +MSFT,2009-11-24 15:13,24,29.88,29.9,29.88,29.89,203014 +MSFT,2009-11-24 15:14,24,29.89,29.89,29.84,29.85,136808 +MSFT,2009-11-24 15:15,24,29.86,29.86,29.85,29.85,16624 +MSFT,2009-11-24 15:16,24,29.86,29.87,29.85,29.86,138889 +MSFT,2009-11-24 15:17,24,29.86,29.88,29.86,29.87,68409 +MSFT,2009-11-24 15:18,24,29.86,29.87,29.84,29.85,114248 +MSFT,2009-11-24 15:19,24,29.84,29.86,29.84,29.85,93528 +MSFT,2009-11-24 15:20,24,29.85,29.86,29.85,29.86,20981 +MSFT,2009-11-24 15:21,24,29.86,29.86,29.85,29.86,17461 +MSFT,2009-11-24 15:22,24,29.85,29.9,29.85,29.89,125573 +MSFT,2009-11-24 15:23,24,29.89,29.91,29.88,29.91,62912 +MSFT,2009-11-24 15:24,24,29.9,29.91,29.9,29.9,60301 +MSFT,2009-11-24 15:25,24,29.9,29.93,29.9,29.93,134782 +MSFT,2009-11-24 15:26,24,29.93,29.93,29.91,29.92,64291 +MSFT,2009-11-24 15:27,24,29.91,29.92,29.91,29.91,16512 +MSFT,2009-11-24 15:28,24,29.92,29.92,29.88,29.9,396535 +MSFT,2009-11-24 15:29,24,29.92,29.92,29.89,29.9,64009 +MSFT,2009-11-24 15:30,24,29.91,29.92,29.9,29.9,134742 +MSFT,2009-11-24 15:31,24,29.91,29.91,29.9,29.91,31764 +MSFT,2009-11-24 15:32,24,29.91,29.91,29.88,29.88,44884 +MSFT,2009-11-24 15:33,24,29.89,29.89,29.87,29.87,57453 +MSFT,2009-11-24 15:34,24,29.87,29.9,29.85,29.9,193451 +MSFT,2009-11-24 15:35,24,29.9,29.9,29.87,29.88,142072 +MSFT,2009-11-24 15:36,24,29.88,29.89,29.88,29.88,32773 +MSFT,2009-11-24 15:37,24,29.88,29.89,29.88,29.88,32158 +MSFT,2009-11-24 15:38,24,29.89,29.9,29.88,29.9,25492 +MSFT,2009-11-24 15:39,24,29.9,29.9,29.89,29.89,34165 +MSFT,2009-11-24 15:40,24,29.89,29.93,29.89,29.92,88141 +MSFT,2009-11-24 15:41,24,29.93,29.93,29.9,29.9,98202 +MSFT,2009-11-24 15:42,24,29.91,29.91,29.87,29.88,205581 +MSFT,2009-11-24 15:43,24,29.88,29.88,29.85,29.86,121211 +MSFT,2009-11-24 15:44,24,29.86,29.88,29.86,29.88,54050 +MSFT,2009-11-24 15:45,24,29.88,29.89,29.87,29.88,52383 +MSFT,2009-11-24 15:46,24,29.88,29.89,29.87,29.89,65744 +MSFT,2009-11-24 15:47,24,29.89,29.89,29.88,29.89,85942 +MSFT,2009-11-24 15:48,24,29.88,29.9,29.88,29.89,33206 +MSFT,2009-11-24 15:49,24,29.9,29.9,29.89,29.9,29470 +MSFT,2009-11-24 15:50,24,29.9,29.9,29.86,29.89,392631 +MSFT,2009-11-24 15:51,24,29.88,29.89,29.86,29.87,112031 +MSFT,2009-11-24 15:52,24,29.86,29.87,29.86,29.87,33042 +MSFT,2009-11-24 15:53,24,29.87,29.89,29.86,29.89,121116 +MSFT,2009-11-24 15:54,24,29.88,29.89,29.88,29.89,66651 +MSFT,2009-11-24 15:55,24,29.89,29.9,29.88,29.89,156179 +MSFT,2009-11-24 15:56,24,29.89,29.91,29.89,29.91,101763 +MSFT,2009-11-24 15:57,24,29.91,29.91,29.88,29.88,238016 +MSFT,2009-11-24 15:58,24,29.89,29.89,29.87,29.89,198803 +MSFT,2009-11-24 15:59,24,29.89,29.92,29.88,29.9,777023 +MSFT,2009-11-24 16:00,24,29.92,29.92,29.91,29.91,1091691 +MSFT,2009-11-25 09:30,25,29.81,29.82,29.77,29.82,660310 +MSFT,2009-11-25 09:31,25,29.82,29.85,29.74,29.75,250325 +MSFT,2009-11-25 09:32,25,29.74,29.75,29.62,29.69,335388 +MSFT,2009-11-25 09:33,25,29.69,29.72,29.67,29.72,195395 +MSFT,2009-11-25 09:34,25,29.71,29.72,29.67,29.7,206044 +MSFT,2009-11-25 09:35,25,29.69,29.74,29.69,29.74,180091 +MSFT,2009-11-25 09:36,25,29.74,29.74,29.72,29.74,153744 +MSFT,2009-11-25 09:37,25,29.74,29.77,29.74,29.75,128925 +MSFT,2009-11-25 09:38,25,29.75,29.79,29.75,29.78,129570 +MSFT,2009-11-25 09:39,25,29.79,29.83,29.78,29.83,192753 +MSFT,2009-11-25 09:40,25,29.82,29.85,29.81,29.85,161992 +MSFT,2009-11-25 09:41,25,29.85,29.85,29.81,29.81,97883 +MSFT,2009-11-25 09:42,25,29.81,29.81,29.78,29.8,225651 +MSFT,2009-11-25 09:43,25,29.8,29.8,29.78,29.78,52688 +MSFT,2009-11-25 09:44,25,29.79,29.84,29.78,29.83,151090 +MSFT,2009-11-25 09:45,25,29.84,29.84,29.81,29.82,103814 +MSFT,2009-11-25 09:46,25,29.81,29.84,29.81,29.82,121536 +MSFT,2009-11-25 09:47,25,29.83,29.84,29.82,29.83,140145 +MSFT,2009-11-25 09:48,25,29.83,29.83,29.81,29.83,137440 +MSFT,2009-11-25 09:49,25,29.83,29.83,29.82,29.83,30992 +MSFT,2009-11-25 09:50,25,29.82,29.83,29.8,29.8,215761 +MSFT,2009-11-25 09:51,25,29.8,29.81,29.8,29.8,50768 +MSFT,2009-11-25 09:52,25,29.8,29.81,29.79,29.81,100257 +MSFT,2009-11-25 09:53,25,29.8,29.81,29.78,29.8,145855 +MSFT,2009-11-25 09:54,25,29.79,29.8,29.78,29.79,141255 +MSFT,2009-11-25 09:55,25,29.79,29.8,29.78,29.8,108763 +MSFT,2009-11-25 09:56,25,29.8,29.84,29.8,29.83,109979 +MSFT,2009-11-25 09:57,25,29.83,29.83,29.8,29.81,103067 +MSFT,2009-11-25 09:58,25,29.8,29.81,29.8,29.81,47893 +MSFT,2009-11-25 09:59,25,29.8,29.83,29.8,29.82,252172 +MSFT,2009-11-25 10:00,25,29.81,29.86,29.8,29.82,373605 +MSFT,2009-11-25 10:01,25,29.81,29.82,29.8,29.81,99076 +MSFT,2009-11-25 10:02,25,29.82,29.82,29.8,29.81,64459 +MSFT,2009-11-25 10:03,25,29.81,29.82,29.8,29.82,44234 +MSFT,2009-11-25 10:04,25,29.82,29.82,29.81,29.82,36970 +MSFT,2009-11-25 10:05,25,29.82,29.82,29.81,29.82,24750 +MSFT,2009-11-25 10:06,25,29.82,29.83,29.8,29.83,204039 +MSFT,2009-11-25 10:07,25,29.83,29.84,29.83,29.83,32331 +MSFT,2009-11-25 10:08,25,29.83,29.84,29.81,29.82,121567 +MSFT,2009-11-25 10:09,25,29.83,29.83,29.82,29.82,19023 +MSFT,2009-11-25 10:10,25,29.82,29.83,29.82,29.82,55523 +MSFT,2009-11-25 10:11,25,29.82,29.84,29.82,29.83,35444 +MSFT,2009-11-25 10:12,25,29.82,29.83,29.81,29.82,28515 +MSFT,2009-11-25 10:13,25,29.83,29.83,29.81,29.81,18015 +MSFT,2009-11-25 10:14,25,29.81,29.83,29.81,29.83,45520 +MSFT,2009-11-25 10:15,25,29.83,29.83,29.82,29.82,54503 +MSFT,2009-11-25 10:16,25,29.82,29.84,29.82,29.84,31120 +MSFT,2009-11-25 10:17,25,29.84,29.85,29.83,29.84,75243 +MSFT,2009-11-25 10:18,25,29.83,29.85,29.83,29.85,68496 +MSFT,2009-11-25 10:19,25,29.85,29.85,29.84,29.85,81589 +MSFT,2009-11-25 10:20,25,29.85,29.85,29.83,29.83,68460 +MSFT,2009-11-25 10:21,25,29.83,29.84,29.83,29.84,25285 +MSFT,2009-11-25 10:22,25,29.84,29.84,29.81,29.82,88660 +MSFT,2009-11-25 10:23,25,29.83,29.84,29.82,29.84,22628 +MSFT,2009-11-25 10:24,25,29.83,29.84,29.82,29.82,25837 +MSFT,2009-11-25 10:25,25,29.82,29.83,29.78,29.78,324930 +MSFT,2009-11-25 10:26,25,29.78,29.78,29.76,29.76,92130 +MSFT,2009-11-25 10:27,25,29.76,29.77,29.76,29.77,63998 +MSFT,2009-11-25 10:28,25,29.76,29.77,29.76,29.77,43576 +MSFT,2009-11-25 10:29,25,29.77,29.77,29.75,29.75,106307 +MSFT,2009-11-25 10:30,25,29.76,29.78,29.75,29.77,134800 +MSFT,2009-11-25 10:31,25,29.76,29.79,29.76,29.77,167982 +MSFT,2009-11-25 10:32,25,29.77,29.78,29.76,29.77,59820 +MSFT,2009-11-25 10:33,25,29.77,29.78,29.76,29.76,33838 +MSFT,2009-11-25 10:34,25,29.76,29.77,29.75,29.75,34532 +MSFT,2009-11-25 10:35,25,29.75,29.77,29.75,29.77,78911 +MSFT,2009-11-25 10:36,25,29.77,29.78,29.76,29.77,51372 +MSFT,2009-11-25 10:37,25,29.77,29.77,29.75,29.76,33863 +MSFT,2009-11-25 10:38,25,29.75,29.76,29.74,29.75,32618 +MSFT,2009-11-25 10:39,25,29.75,29.76,29.74,29.75,174420 +MSFT,2009-11-25 10:40,25,29.75,29.75,29.73,29.74,50333 +MSFT,2009-11-25 10:41,25,29.73,29.76,29.73,29.74,110473 +MSFT,2009-11-25 10:42,25,29.73,29.75,29.73,29.75,25881 +MSFT,2009-11-25 10:43,25,29.74,29.75,29.73,29.74,19842 +MSFT,2009-11-25 10:44,25,29.73,29.75,29.73,29.75,55223 +MSFT,2009-11-25 10:45,25,29.75,29.76,29.75,29.75,30965 +MSFT,2009-11-25 10:46,25,29.75,29.77,29.75,29.76,101326 +MSFT,2009-11-25 10:47,25,29.75,29.76,29.74,29.75,106284 +MSFT,2009-11-25 10:48,25,29.75,29.76,29.74,29.75,155450 +MSFT,2009-11-25 10:49,25,29.75,29.76,29.75,29.75,9193 +MSFT,2009-11-25 10:50,25,29.75,29.76,29.75,29.75,25433 +MSFT,2009-11-25 10:51,25,29.75,29.76,29.75,29.76,8799 +MSFT,2009-11-25 10:52,25,29.76,29.76,29.75,29.76,35362 +MSFT,2009-11-25 10:53,25,29.75,29.76,29.75,29.76,11313 +MSFT,2009-11-25 10:54,25,29.75,29.76,29.73,29.74,79696 +MSFT,2009-11-25 10:55,25,29.74,29.74,29.72,29.73,43565 +MSFT,2009-11-25 10:56,25,29.72,29.73,29.7,29.7,158837 +MSFT,2009-11-25 10:57,25,29.7,29.71,29.7,29.71,25268 +MSFT,2009-11-25 10:58,25,29.71,29.72,29.7,29.71,117171 +MSFT,2009-11-25 10:59,25,29.71,29.73,29.71,29.72,48222 +MSFT,2009-11-25 11:00,25,29.73,29.74,29.72,29.73,33329 +MSFT,2009-11-25 11:01,25,29.73,29.74,29.73,29.73,9580 +MSFT,2009-11-25 11:02,25,29.73,29.74,29.73,29.73,20331 +MSFT,2009-11-25 11:03,25,29.74,29.74,29.73,29.73,66366 +MSFT,2009-11-25 11:04,25,29.73,29.74,29.73,29.74,83538 +MSFT,2009-11-25 11:05,25,29.74,29.74,29.72,29.73,51794 +MSFT,2009-11-25 11:06,25,29.73,29.73,29.72,29.73,85504 +MSFT,2009-11-25 11:07,25,29.72,29.74,29.72,29.73,145735 +MSFT,2009-11-25 11:08,25,29.73,29.76,29.73,29.75,122291 +MSFT,2009-11-25 11:09,25,29.76,29.77,29.75,29.76,48558 +MSFT,2009-11-25 11:10,25,29.76,29.76,29.74,29.74,40685 +MSFT,2009-11-25 11:11,25,29.75,29.75,29.73,29.73,54828 +MSFT,2009-11-25 11:12,25,29.73,29.74,29.72,29.73,76845 +MSFT,2009-11-25 11:13,25,29.73,29.74,29.72,29.72,23510 +MSFT,2009-11-25 11:14,25,29.73,29.73,29.72,29.72,63384 +MSFT,2009-11-25 11:15,25,29.72,29.73,29.72,29.73,60978 +MSFT,2009-11-25 11:16,25,29.73,29.73,29.72,29.72,56414 +MSFT,2009-11-25 11:17,25,29.72,29.74,29.72,29.74,50133 +MSFT,2009-11-25 11:18,25,29.74,29.76,29.73,29.76,106306 +MSFT,2009-11-25 11:19,25,29.76,29.76,29.75,29.76,62346 +MSFT,2009-11-25 11:20,25,29.76,29.76,29.74,29.74,57178 +MSFT,2009-11-25 11:21,25,29.75,29.75,29.74,29.75,7680 +MSFT,2009-11-25 11:22,25,29.74,29.77,29.74,29.75,206224 +MSFT,2009-11-25 11:23,25,29.76,29.76,29.75,29.75,5047 +MSFT,2009-11-25 11:24,25,29.75,29.76,29.75,29.76,22126 +MSFT,2009-11-25 11:25,25,29.76,29.76,29.75,29.76,14145 +MSFT,2009-11-25 11:26,25,29.75,29.76,29.75,29.75,4337 +MSFT,2009-11-25 11:27,25,29.75,29.77,29.75,29.75,93471 +MSFT,2009-11-25 11:28,25,29.75,29.76,29.73,29.74,53891 +MSFT,2009-11-25 11:29,25,29.74,29.75,29.73,29.74,32012 +MSFT,2009-11-25 11:30,25,29.74,29.76,29.74,29.75,103405 +MSFT,2009-11-25 11:31,25,29.76,29.76,29.75,29.76,12632 +MSFT,2009-11-25 11:32,25,29.75,29.76,29.75,29.76,6904 +MSFT,2009-11-25 11:33,25,29.75,29.77,29.75,29.77,87135 +MSFT,2009-11-25 11:34,25,29.77,29.78,29.76,29.77,41994 +MSFT,2009-11-25 11:35,25,29.78,29.8,29.77,29.8,244303 +MSFT,2009-11-25 11:36,25,29.8,29.8,29.79,29.8,5616 +MSFT,2009-11-25 11:37,25,29.79,29.81,29.79,29.8,144083 +MSFT,2009-11-25 11:38,25,29.8,29.82,29.8,29.8,299362 +MSFT,2009-11-25 11:39,25,29.8,29.8,29.78,29.8,303263 +MSFT,2009-11-25 11:40,25,29.8,29.81,29.8,29.81,204565 +MSFT,2009-11-25 11:41,25,29.8,29.81,29.78,29.78,187937 +MSFT,2009-11-25 11:42,25,29.78,29.79,29.74,29.79,40641 +MSFT,2009-11-25 11:43,25,29.79,29.79,29.77,29.78,78235 +MSFT,2009-11-25 11:44,25,29.77,29.77,29.73,29.73,276055 +MSFT,2009-11-25 11:45,25,29.73,29.74,29.71,29.72,142067 +MSFT,2009-11-25 11:46,25,29.71,29.72,29.7,29.71,65785 +MSFT,2009-11-25 11:47,25,29.7,29.72,29.7,29.71,128089 +MSFT,2009-11-25 11:48,25,29.71,29.72,29.71,29.72,56856 +MSFT,2009-11-25 11:49,25,29.72,29.73,29.71,29.73,50701 +MSFT,2009-11-25 11:50,25,29.72,29.73,29.72,29.73,18575 +MSFT,2009-11-25 11:51,25,29.73,29.74,29.72,29.74,80493 +MSFT,2009-11-25 11:52,25,29.74,29.74,29.73,29.74,7789 +MSFT,2009-11-25 11:53,25,29.73,29.75,29.73,29.75,39636 +MSFT,2009-11-25 11:54,25,29.74,29.75,29.71,29.74,97957 +MSFT,2009-11-25 11:55,25,29.74,29.74,29.73,29.73,8162 +MSFT,2009-11-25 11:56,25,29.73,29.74,29.73,29.74,11163 +MSFT,2009-11-25 11:57,25,29.73,29.75,29.73,29.75,33553 +MSFT,2009-11-25 11:58,25,29.75,29.75,29.74,29.75,7229 +MSFT,2009-11-25 11:59,25,29.74,29.75,29.74,29.74,8285 +MSFT,2009-11-25 12:00,25,29.74,29.75,29.74,29.75,12287 +MSFT,2009-11-25 12:01,25,29.74,29.75,29.73,29.73,71739 +MSFT,2009-11-25 12:02,25,29.73,29.74,29.72,29.72,77807 +MSFT,2009-11-25 12:03,25,29.72,29.73,29.71,29.72,46941 +MSFT,2009-11-25 12:04,25,29.72,29.72,29.7,29.7,103179 +MSFT,2009-11-25 12:05,25,29.7,29.7,29.66,29.67,214256 +MSFT,2009-11-25 12:06,25,29.67,29.68,29.66,29.68,87647 +MSFT,2009-11-25 12:07,25,29.68,29.68,29.67,29.68,56350 +MSFT,2009-11-25 12:08,25,29.68,29.68,29.67,29.68,14852 +MSFT,2009-11-25 12:09,25,29.68,29.68,29.65,29.66,119044 +MSFT,2009-11-25 12:10,25,29.65,29.66,29.65,29.65,33945 +MSFT,2009-11-25 12:11,25,29.66,29.67,29.65,29.67,42278 +MSFT,2009-11-25 12:12,25,29.66,29.67,29.65,29.65,45225 +MSFT,2009-11-25 12:13,25,29.65,29.66,29.65,29.66,84430 +MSFT,2009-11-25 12:14,25,29.65,29.66,29.65,29.65,17805 +MSFT,2009-11-25 12:15,25,29.65,29.66,29.64,29.66,80966 +MSFT,2009-11-25 12:16,25,29.65,29.66,29.65,29.65,7231 +MSFT,2009-11-25 12:17,25,29.65,29.66,29.65,29.66,66176 +MSFT,2009-11-25 12:18,25,29.67,29.68,29.66,29.67,75649 +MSFT,2009-11-25 12:19,25,29.67,29.68,29.67,29.67,29787 +MSFT,2009-11-25 12:20,25,29.67,29.68,29.67,29.67,2660 +MSFT,2009-11-25 12:21,25,29.68,29.68,29.66,29.66,30989 +MSFT,2009-11-25 12:22,25,29.66,29.67,29.66,29.67,12145 +MSFT,2009-11-25 12:23,25,29.67,29.67,29.66,29.67,40727 +MSFT,2009-11-25 12:24,25,29.67,29.67,29.66,29.67,5670 +MSFT,2009-11-25 12:25,25,29.67,29.67,29.64,29.65,125801 +MSFT,2009-11-25 12:26,25,29.64,29.65,29.64,29.65,14533 +MSFT,2009-11-25 12:27,25,29.64,29.65,29.64,29.65,10973 +MSFT,2009-11-25 12:28,25,29.65,29.66,29.64,29.65,44777 +MSFT,2009-11-25 12:29,25,29.66,29.66,29.65,29.65,25307 +MSFT,2009-11-25 12:30,25,29.66,29.66,29.65,29.65,38171 +MSFT,2009-11-25 12:31,25,29.66,29.66,29.65,29.65,7742 +MSFT,2009-11-25 12:32,25,29.65,29.66,29.65,29.65,5300 +MSFT,2009-11-25 12:33,25,29.65,29.66,29.65,29.65,14347 +MSFT,2009-11-25 12:34,25,29.66,29.66,29.65,29.65,12422 +MSFT,2009-11-25 12:35,25,29.66,29.66,29.65,29.66,13666 +MSFT,2009-11-25 12:36,25,29.65,29.66,29.65,29.66,9976 +MSFT,2009-11-25 12:37,25,29.66,29.66,29.65,29.66,4905 +MSFT,2009-11-25 12:38,25,29.66,29.66,29.64,29.64,39562 +MSFT,2009-11-25 12:39,25,29.65,29.65,29.61,29.61,48946 +MSFT,2009-11-25 12:40,25,29.61,29.62,29.61,29.61,17590 +MSFT,2009-11-25 12:41,25,29.61,29.62,29.61,29.62,11987 +MSFT,2009-11-25 12:42,25,29.62,29.62,29.61,29.61,17927 +MSFT,2009-11-25 12:43,25,29.61,29.62,29.61,29.61,14306 +MSFT,2009-11-25 12:44,25,29.62,29.62,29.58,29.59,206846 +MSFT,2009-11-25 12:45,25,29.59,29.59,29.58,29.59,16113 +MSFT,2009-11-25 12:46,25,29.58,29.59,29.58,29.59,13683 +MSFT,2009-11-25 12:47,25,29.59,29.6,29.58,29.59,62039 +MSFT,2009-11-25 12:48,25,29.59,29.6,29.59,29.6,16056 +MSFT,2009-11-25 12:49,25,29.6,29.62,29.59,29.62,91654 +MSFT,2009-11-25 12:50,25,29.61,29.62,29.61,29.62,15457 +MSFT,2009-11-25 12:51,25,29.62,29.63,29.61,29.63,54363 +MSFT,2009-11-25 12:52,25,29.63,29.64,29.62,29.64,29411 +MSFT,2009-11-25 12:53,25,29.64,29.64,29.63,29.64,11413 +MSFT,2009-11-25 12:54,25,29.64,29.64,29.63,29.64,19917 +MSFT,2009-11-25 12:55,25,29.64,29.64,29.63,29.64,9555 +MSFT,2009-11-25 12:56,25,29.64,29.66,29.63,29.65,124414 +MSFT,2009-11-25 12:57,25,29.64,29.66,29.64,29.66,58111 +MSFT,2009-11-25 12:58,25,29.65,29.68,29.65,29.68,62159 +MSFT,2009-11-25 12:59,25,29.68,29.68,29.67,29.67,41301 +MSFT,2009-11-25 13:00,25,29.67,29.68,29.67,29.68,37458 +MSFT,2009-11-25 13:01,25,29.68,29.68,29.67,29.67,8610 +MSFT,2009-11-25 13:02,25,29.67,29.68,29.66,29.66,59779 +MSFT,2009-11-25 13:03,25,29.67,29.67,29.66,29.66,31101 +MSFT,2009-11-25 13:04,25,29.66,29.67,29.66,29.67,16079 +MSFT,2009-11-25 13:05,25,29.67,29.7,29.66,29.69,107854 +MSFT,2009-11-25 13:06,25,29.69,29.7,29.68,29.69,47430 +MSFT,2009-11-25 13:07,25,29.69,29.7,29.68,29.7,50605 +MSFT,2009-11-25 13:08,25,29.7,29.7,29.69,29.7,21764 +MSFT,2009-11-25 13:09,25,29.7,29.7,29.69,29.69,19511 +MSFT,2009-11-25 13:10,25,29.69,29.73,29.69,29.72,111953 +MSFT,2009-11-25 13:11,25,29.73,29.73,29.72,29.73,21262 +MSFT,2009-11-25 13:12,25,29.73,29.73,29.7,29.7,100737 +MSFT,2009-11-25 13:13,25,29.7,29.72,29.7,29.72,26325 +MSFT,2009-11-25 13:14,25,29.71,29.72,29.71,29.71,7130 +MSFT,2009-11-25 13:15,25,29.71,29.72,29.71,29.72,37626 +MSFT,2009-11-25 13:16,25,29.72,29.73,29.7,29.73,62387 +MSFT,2009-11-25 13:17,25,29.73,29.74,29.72,29.72,68589 +MSFT,2009-11-25 13:18,25,29.73,29.74,29.72,29.72,50005 +MSFT,2009-11-25 13:19,25,29.73,29.73,29.71,29.72,32162 +MSFT,2009-11-25 13:20,25,29.71,29.72,29.71,29.71,17074 +MSFT,2009-11-25 13:21,25,29.72,29.72,29.7,29.7,30352 +MSFT,2009-11-25 13:22,25,29.71,29.71,29.69,29.69,19677 +MSFT,2009-11-25 13:23,25,29.7,29.7,29.69,29.69,11727 +MSFT,2009-11-25 13:24,25,29.69,29.7,29.69,29.7,7101 +MSFT,2009-11-25 13:25,25,29.7,29.7,29.69,29.7,7861 +MSFT,2009-11-25 13:26,25,29.69,29.7,29.69,29.7,8433 +MSFT,2009-11-25 13:27,25,29.69,29.72,29.69,29.71,73413 +MSFT,2009-11-25 13:28,25,29.72,29.73,29.71,29.73,34403 +MSFT,2009-11-25 13:29,25,29.73,29.73,29.72,29.73,32829 +MSFT,2009-11-25 13:30,25,29.73,29.73,29.72,29.73,8829 +MSFT,2009-11-25 13:31,25,29.73,29.74,29.72,29.74,13754 +MSFT,2009-11-25 13:32,25,29.74,29.76,29.73,29.76,153423 +MSFT,2009-11-25 13:33,25,29.75,29.77,29.74,29.75,113009 +MSFT,2009-11-25 13:34,25,29.75,29.75,29.72,29.72,106296 +MSFT,2009-11-25 13:35,25,29.72,29.73,29.71,29.71,33337 +MSFT,2009-11-25 13:36,25,29.71,29.72,29.71,29.72,5855 +MSFT,2009-11-25 13:37,25,29.72,29.72,29.71,29.72,9681 +MSFT,2009-11-25 13:38,25,29.72,29.74,29.71,29.74,46318 +MSFT,2009-11-25 13:39,25,29.74,29.74,29.73,29.73,11770 +MSFT,2009-11-25 13:40,25,29.73,29.75,29.73,29.75,50322 +MSFT,2009-11-25 13:41,25,29.75,29.75,29.74,29.74,14551 +MSFT,2009-11-25 13:42,25,29.74,29.75,29.74,29.74,13703 +MSFT,2009-11-25 13:43,25,29.75,29.75,29.74,29.75,14220 +MSFT,2009-11-25 13:44,25,29.74,29.75,29.74,29.75,44010 +MSFT,2009-11-25 13:45,25,29.75,29.75,29.74,29.75,13462 +MSFT,2009-11-25 13:46,25,29.75,29.75,29.74,29.75,13394 +MSFT,2009-11-25 13:47,25,29.75,29.76,29.74,29.76,17684 +MSFT,2009-11-25 13:48,25,29.75,29.76,29.75,29.76,36600 +MSFT,2009-11-25 13:49,25,29.76,29.76,29.75,29.76,34164 +MSFT,2009-11-25 13:50,25,29.76,29.77,29.75,29.77,41201 +MSFT,2009-11-25 13:51,25,29.76,29.77,29.75,29.76,101626 +MSFT,2009-11-25 13:52,25,29.75,29.78,29.75,29.78,94515 +MSFT,2009-11-25 13:53,25,29.77,29.78,29.77,29.78,26164 +MSFT,2009-11-25 13:54,25,29.77,29.78,29.77,29.77,37763 +MSFT,2009-11-25 13:55,25,29.78,29.78,29.77,29.78,17455 +MSFT,2009-11-25 13:56,25,29.77,29.78,29.76,29.77,71868 +MSFT,2009-11-25 13:57,25,29.77,29.77,29.76,29.76,6867 +MSFT,2009-11-25 13:58,25,29.76,29.77,29.76,29.76,8063 +MSFT,2009-11-25 13:59,25,29.77,29.78,29.77,29.78,25918 +MSFT,2009-11-25 14:00,25,29.78,29.78,29.77,29.77,5298 +MSFT,2009-11-25 14:01,25,29.77,29.78,29.76,29.77,126824 +MSFT,2009-11-25 14:02,25,29.76,29.77,29.76,29.76,9993 +MSFT,2009-11-25 14:03,25,29.76,29.77,29.76,29.76,43051 +MSFT,2009-11-25 14:04,25,29.77,29.77,29.76,29.76,8048 +MSFT,2009-11-25 14:05,25,29.77,29.77,29.76,29.76,20010 +MSFT,2009-11-25 14:06,25,29.77,29.77,29.73,29.74,81677 +MSFT,2009-11-25 14:07,25,29.73,29.74,29.73,29.73,17885 +MSFT,2009-11-25 14:08,25,29.73,29.74,29.73,29.74,10059 +MSFT,2009-11-25 14:09,25,29.73,29.74,29.72,29.73,22116 +MSFT,2009-11-25 14:10,25,29.72,29.75,29.72,29.73,80732 +MSFT,2009-11-25 14:11,25,29.74,29.74,29.73,29.73,10199 +MSFT,2009-11-25 14:12,25,29.73,29.74,29.73,29.74,14797 +MSFT,2009-11-25 14:13,25,29.73,29.74,29.73,29.74,13099 +MSFT,2009-11-25 14:14,25,29.73,29.75,29.73,29.75,46438 +MSFT,2009-11-25 14:15,25,29.75,29.75,29.74,29.74,16741 +MSFT,2009-11-25 14:16,25,29.74,29.75,29.74,29.75,7200 +MSFT,2009-11-25 14:17,25,29.75,29.75,29.73,29.74,71810 +MSFT,2009-11-25 14:18,25,29.75,29.75,29.74,29.74,49756 +MSFT,2009-11-25 14:19,25,29.74,29.74,29.72,29.72,38027 +MSFT,2009-11-25 14:20,25,29.73,29.73,29.72,29.73,12128 +MSFT,2009-11-25 14:21,25,29.73,29.75,29.72,29.74,81098 +MSFT,2009-11-25 14:22,25,29.75,29.75,29.73,29.74,47933 +MSFT,2009-11-25 14:23,25,29.75,29.76,29.75,29.76,100956 +MSFT,2009-11-25 14:24,25,29.76,29.76,29.75,29.76,33927 +MSFT,2009-11-25 14:25,25,29.76,29.76,29.75,29.76,15958 +MSFT,2009-11-25 14:26,25,29.75,29.76,29.75,29.76,8534 +MSFT,2009-11-25 14:27,25,29.76,29.76,29.75,29.75,25461 +MSFT,2009-11-25 14:28,25,29.75,29.76,29.74,29.74,98536 +MSFT,2009-11-25 14:29,25,29.75,29.76,29.73,29.73,39673 +MSFT,2009-11-25 14:30,25,29.74,29.74,29.72,29.72,9524 +MSFT,2009-11-25 14:31,25,29.72,29.73,29.72,29.73,7281 +MSFT,2009-11-25 14:32,25,29.72,29.73,29.72,29.73,37995 +MSFT,2009-11-25 14:33,25,29.72,29.73,29.72,29.72,12874 +MSFT,2009-11-25 14:34,25,29.72,29.73,29.72,29.72,13221 +MSFT,2009-11-25 14:35,25,29.73,29.73,29.7,29.7,87653 +MSFT,2009-11-25 14:36,25,29.7,29.71,29.7,29.7,19529 +MSFT,2009-11-25 14:37,25,29.7,29.71,29.7,29.71,11241 +MSFT,2009-11-25 14:38,25,29.7,29.71,29.7,29.71,14063 +MSFT,2009-11-25 14:39,25,29.7,29.71,29.7,29.7,27229 +MSFT,2009-11-25 14:40,25,29.71,29.71,29.7,29.71,6988 +MSFT,2009-11-25 14:41,25,29.71,29.72,29.71,29.72,50334 +MSFT,2009-11-25 14:42,25,29.71,29.72,29.71,29.72,8434 +MSFT,2009-11-25 14:43,25,29.72,29.72,29.71,29.71,7374 +MSFT,2009-11-25 14:44,25,29.71,29.74,29.71,29.74,50078 +MSFT,2009-11-25 14:45,25,29.73,29.74,29.73,29.74,12128 +MSFT,2009-11-25 14:46,25,29.73,29.74,29.73,29.74,14346 +MSFT,2009-11-25 14:47,25,29.74,29.78,29.74,29.78,90578 +MSFT,2009-11-25 14:48,25,29.78,29.78,29.77,29.78,40366 +MSFT,2009-11-25 14:49,25,29.77,29.79,29.75,29.77,189814 +MSFT,2009-11-25 14:50,25,29.78,29.78,29.77,29.78,26570 +MSFT,2009-11-25 14:51,25,29.78,29.78,29.77,29.77,9028 +MSFT,2009-11-25 14:52,25,29.77,29.78,29.77,29.78,17147 +MSFT,2009-11-25 14:53,25,29.78,29.78,29.76,29.77,88006 +MSFT,2009-11-25 14:54,25,29.77,29.77,29.76,29.77,43493 +MSFT,2009-11-25 14:55,25,29.77,29.78,29.76,29.78,35065 +MSFT,2009-11-25 14:56,25,29.78,29.79,29.77,29.78,66896 +MSFT,2009-11-25 14:57,25,29.77,29.77,29.7,29.76,3320102 +MSFT,2009-11-25 14:58,25,29.77,29.77,29.76,29.76,11292 +MSFT,2009-11-25 14:59,25,29.77,29.78,29.76,29.78,16962 +MSFT,2009-11-25 15:00,25,29.78,29.78,29.77,29.77,8027 +MSFT,2009-11-25 15:01,25,29.78,29.78,29.77,29.77,31720 +MSFT,2009-11-25 15:02,25,29.77,29.78,29.77,29.77,10637 +MSFT,2009-11-25 15:03,25,29.77,29.79,29.77,29.79,86161 +MSFT,2009-11-25 15:04,25,29.78,29.79,29.78,29.79,29969 +MSFT,2009-11-25 15:05,25,29.78,29.79,29.77,29.77,89731 +MSFT,2009-11-25 15:06,25,29.78,29.78,29.77,29.78,5015 +MSFT,2009-11-25 15:07,25,29.77,29.78,29.77,29.78,10829 +MSFT,2009-11-25 15:08,25,29.77,29.78,29.77,29.78,9392 +MSFT,2009-11-25 15:09,25,29.78,29.78,29.77,29.78,9358 +MSFT,2009-11-25 15:10,25,29.78,29.78,29.77,29.77,14706 +MSFT,2009-11-25 15:11,25,29.78,29.78,29.77,29.78,28445 +MSFT,2009-11-25 15:12,25,29.77,29.78,29.77,29.77,6794 +MSFT,2009-11-25 15:13,25,29.77,29.78,29.77,29.77,11391 +MSFT,2009-11-25 15:14,25,29.78,29.78,29.77,29.77,36651 +MSFT,2009-11-25 15:15,25,29.77,29.78,29.76,29.78,88431 +MSFT,2009-11-25 15:16,25,29.78,29.79,29.77,29.78,73535 +MSFT,2009-11-25 15:17,25,29.79,29.79,29.77,29.78,73031 +MSFT,2009-11-25 15:18,25,29.77,29.78,29.77,29.78,7825 +MSFT,2009-11-25 15:19,25,29.78,29.79,29.77,29.77,96195 +MSFT,2009-11-25 15:20,25,29.78,29.78,29.76,29.76,64248 +MSFT,2009-11-25 15:21,25,29.76,29.77,29.76,29.77,29419 +MSFT,2009-11-25 15:22,25,29.76,29.77,29.76,29.76,38164 +MSFT,2009-11-25 15:23,25,29.76,29.77,29.76,29.76,12642 +MSFT,2009-11-25 15:24,25,29.77,29.77,29.76,29.77,13372 +MSFT,2009-11-25 15:25,25,29.77,29.77,29.75,29.76,79060 +MSFT,2009-11-25 15:26,25,29.76,29.76,29.75,29.76,10420 +MSFT,2009-11-25 15:27,25,29.76,29.78,29.75,29.78,86625 +MSFT,2009-11-25 15:28,25,29.78,29.78,29.77,29.78,12425 +MSFT,2009-11-25 15:29,25,29.78,29.78,29.77,29.78,7439 +MSFT,2009-11-25 15:30,25,29.78,29.78,29.77,29.78,13539 +MSFT,2009-11-25 15:31,25,29.78,29.78,29.77,29.78,18428 +MSFT,2009-11-25 15:32,25,29.78,29.78,29.77,29.77,12730 +MSFT,2009-11-25 15:33,25,29.77,29.78,29.77,29.77,54952 +MSFT,2009-11-25 15:34,25,29.77,29.78,29.76,29.76,31484 +MSFT,2009-11-25 15:35,25,29.77,29.77,29.76,29.77,7845 +MSFT,2009-11-25 15:36,25,29.76,29.77,29.76,29.76,13679 +MSFT,2009-11-25 15:37,25,29.77,29.77,29.76,29.77,22852 +MSFT,2009-11-25 15:38,25,29.77,29.77,29.75,29.76,52796 +MSFT,2009-11-25 15:39,25,29.75,29.76,29.71,29.74,259185 +MSFT,2009-11-25 15:40,25,29.73,29.74,29.72,29.72,23380 +MSFT,2009-11-25 15:41,25,29.73,29.73,29.72,29.73,21326 +MSFT,2009-11-25 15:42,25,29.73,29.73,29.71,29.72,77546 +MSFT,2009-11-25 15:43,25,29.71,29.72,29.7,29.7,68198 +MSFT,2009-11-25 15:44,25,29.7,29.71,29.7,29.71,33629 +MSFT,2009-11-25 15:45,25,29.71,29.71,29.7,29.7,34594 +MSFT,2009-11-25 15:46,25,29.71,29.71,29.7,29.71,31420 +MSFT,2009-11-25 15:47,25,29.7,29.71,29.7,29.7,49375 +MSFT,2009-11-25 15:48,25,29.7,29.71,29.7,29.71,41668 +MSFT,2009-11-25 15:49,25,29.71,29.71,29.7,29.71,64566 +MSFT,2009-11-25 15:50,25,29.7,29.76,29.7,29.74,581179 +MSFT,2009-11-25 15:51,25,29.74,29.74,29.73,29.74,100111 +MSFT,2009-11-25 15:52,25,29.74,29.75,29.73,29.75,83036 +MSFT,2009-11-25 15:53,25,29.75,29.76,29.74,29.76,174966 +MSFT,2009-11-25 15:54,25,29.76,29.79,29.75,29.79,242468 +MSFT,2009-11-25 15:55,25,29.79,29.79,29.77,29.78,187586 +MSFT,2009-11-25 15:56,25,29.78,29.78,29.76,29.77,188871 +MSFT,2009-11-25 15:57,25,29.77,29.79,29.75,29.79,565102 +MSFT,2009-11-25 15:58,25,29.79,29.79,29.78,29.79,114413 +MSFT,2009-11-25 15:59,25,29.78,29.79,29.75,29.78,1050443 +MSFT,2009-11-25 16:00,25,29.79,29.79,29.79,29.79,1072017 +MSFT,2009-11-27 09:30,27,29.11,29.12,28.75,28.93,708211 +MSFT,2009-11-27 09:31,27,28.93,28.97,28.85,28.94,509597 +MSFT,2009-11-27 09:32,27,28.94,29,28.91,29,361224 +MSFT,2009-11-27 09:33,27,28.99,29.08,28.99,29.08,371724 +MSFT,2009-11-27 09:34,27,29.08,29.16,29.07,29.15,236457 +MSFT,2009-11-27 09:35,27,29.14,29.15,29.07,29.12,268739 +MSFT,2009-11-27 09:36,27,29.12,29.23,29.1,29.2,580622 +MSFT,2009-11-27 09:37,27,29.2,29.22,29.17,29.21,252868 +MSFT,2009-11-27 09:38,27,29.21,29.27,29.21,29.24,335668 +MSFT,2009-11-27 09:39,27,29.24,29.25,29.22,29.24,208409 +MSFT,2009-11-27 09:40,27,29.24,29.34,29.22,29.33,177234 +MSFT,2009-11-27 09:41,27,29.33,29.35,29.3,29.31,298854 +MSFT,2009-11-27 09:42,27,29.31,29.32,29.25,29.25,252013 +MSFT,2009-11-27 09:43,27,29.25,29.26,29.18,29.18,157512 +MSFT,2009-11-27 09:44,27,29.19,29.22,29.16,29.21,141801 +MSFT,2009-11-27 09:45,27,29.22,29.22,29.12,29.16,265527 +MSFT,2009-11-27 09:46,27,29.16,29.18,29.15,29.17,82041 +MSFT,2009-11-27 09:47,27,29.17,29.18,29.13,29.15,135723 +MSFT,2009-11-27 09:48,27,29.14,29.15,29.12,29.13,94643 +MSFT,2009-11-27 09:49,27,29.13,29.15,29.12,29.15,115635 +MSFT,2009-11-27 09:50,27,29.15,29.15,29.12,29.14,95896 +MSFT,2009-11-27 09:51,27,29.14,29.19,29.12,29.12,183071 +MSFT,2009-11-27 09:52,27,29.12,29.14,29.11,29.14,93442 +MSFT,2009-11-27 09:53,27,29.13,29.13,29.1,29.11,101931 +MSFT,2009-11-27 09:54,27,29.11,29.12,29.09,29.1,101248 +MSFT,2009-11-27 09:55,27,29.1,29.12,29.09,29.09,72224 +MSFT,2009-11-27 09:56,27,29.09,29.1,29.09,29.09,44732 +MSFT,2009-11-27 09:57,27,29.09,29.16,29.09,29.14,134729 +MSFT,2009-11-27 09:58,27,29.14,29.15,29.1,29.11,179853 +MSFT,2009-11-27 09:59,27,29.1,29.12,29.1,29.1,80857 +MSFT,2009-11-27 10:00,27,29.1,29.17,29.1,29.17,122094 +MSFT,2009-11-27 10:01,27,29.17,29.21,29.17,29.21,105299 +MSFT,2009-11-27 10:02,27,29.21,29.28,29.2,29.28,200993 +MSFT,2009-11-27 10:03,27,29.27,29.29,29.23,29.24,222473 +MSFT,2009-11-27 10:04,27,29.24,29.25,29.2,29.2,111682 +MSFT,2009-11-27 10:05,27,29.2,29.22,29.17,29.17,99519 +MSFT,2009-11-27 10:06,27,29.17,29.18,29.14,29.14,112687 +MSFT,2009-11-27 10:07,27,29.14,29.14,29.12,29.14,150929 +MSFT,2009-11-27 10:08,27,29.14,29.15,29.13,29.13,222525 +MSFT,2009-11-27 10:09,27,29.12,29.14,29.12,29.12,276928 +MSFT,2009-11-27 10:10,27,29.12,29.16,29.12,29.15,118163 +MSFT,2009-11-27 10:11,27,29.16,29.19,29.15,29.19,293998 +MSFT,2009-11-27 10:12,27,29.19,29.2,29.17,29.17,217810 +MSFT,2009-11-27 10:13,27,29.17,29.2,29.17,29.19,90480 +MSFT,2009-11-27 10:14,27,29.19,29.2,29.19,29.2,16059 +MSFT,2009-11-27 10:15,27,29.19,29.2,29.17,29.17,195978 +MSFT,2009-11-27 10:16,27,29.17,29.18,29.15,29.16,129980 +MSFT,2009-11-27 10:17,27,29.17,29.18,29.14,29.16,175442 +MSFT,2009-11-27 10:18,27,29.15,29.16,29.14,29.15,122628 +MSFT,2009-11-27 10:19,27,29.15,29.18,29.14,29.17,156291 +MSFT,2009-11-27 10:20,27,29.18,29.18,29.16,29.16,242501 +MSFT,2009-11-27 10:21,27,29.17,29.21,29.16,29.2,108293 +MSFT,2009-11-27 10:22,27,29.18,29.2,29.15,29.16,219885 +MSFT,2009-11-27 10:23,27,29.16,29.16,29.15,29.16,134512 +MSFT,2009-11-27 10:24,27,29.16,29.19,29.15,29.16,378710 +MSFT,2009-11-27 10:25,27,29.16,29.17,29.15,29.16,68601 +MSFT,2009-11-27 10:26,27,29.16,29.17,29.16,29.16,64421 +MSFT,2009-11-27 10:27,27,29.16,29.16,29.15,29.15,28085 +MSFT,2009-11-27 10:28,27,29.15,29.16,29.15,29.15,38944 +MSFT,2009-11-27 10:29,27,29.16,29.16,29.15,29.15,76610 +MSFT,2009-11-27 10:30,27,29.16,29.16,29.14,29.14,108816 +MSFT,2009-11-27 10:31,27,29.14,29.15,29.14,29.14,24042 +MSFT,2009-11-27 10:32,27,29.15,29.15,29.12,29.12,48638 +MSFT,2009-11-27 10:33,27,29.12,29.15,29.12,29.14,114618 +MSFT,2009-11-27 10:34,27,29.13,29.14,29.13,29.14,19529 +MSFT,2009-11-27 10:35,27,29.13,29.19,29.13,29.19,162408 +MSFT,2009-11-27 10:36,27,29.19,29.2,29.18,29.18,145111 +MSFT,2009-11-27 10:37,27,29.18,29.2,29.17,29.17,100327 +MSFT,2009-11-27 10:38,27,29.18,29.19,29.16,29.19,131150 +MSFT,2009-11-27 10:39,27,29.19,29.19,29.17,29.18,82413 +MSFT,2009-11-27 10:40,27,29.18,29.18,29.17,29.18,36679 +MSFT,2009-11-27 10:41,27,29.18,29.24,29.17,29.24,282536 +MSFT,2009-11-27 10:42,27,29.24,29.24,29.21,29.21,127367 +MSFT,2009-11-27 10:43,27,29.21,29.24,29.21,29.23,52988 +MSFT,2009-11-27 10:44,27,29.24,29.24,29.22,29.24,45373 +MSFT,2009-11-27 10:45,27,29.23,29.26,29.22,29.24,209853 +MSFT,2009-11-27 10:46,27,29.24,29.25,29.23,29.25,95054 +MSFT,2009-11-27 10:47,27,29.25,29.25,29.24,29.24,47672 +MSFT,2009-11-27 10:48,27,29.25,29.25,29.24,29.25,41315 +MSFT,2009-11-27 10:49,27,29.24,29.25,29.24,29.24,31109 +MSFT,2009-11-27 10:50,27,29.24,29.25,29.23,29.24,66109 +MSFT,2009-11-27 10:51,27,29.24,29.28,29.23,29.26,128258 +MSFT,2009-11-27 10:52,27,29.27,29.28,29.23,29.25,128220 +MSFT,2009-11-27 10:53,27,29.24,29.29,29.23,29.29,171574 +MSFT,2009-11-27 10:54,27,29.28,29.29,29.23,29.23,134735 +MSFT,2009-11-27 10:55,27,29.23,29.24,29.23,29.24,23461 +MSFT,2009-11-27 10:56,27,29.24,29.25,29.21,29.21,190379 +MSFT,2009-11-27 10:57,27,29.21,29.22,29.19,29.2,137350 +MSFT,2009-11-27 10:58,27,29.19,29.2,29.19,29.2,32875 +MSFT,2009-11-27 10:59,27,29.19,29.21,29.17,29.18,384623 +MSFT,2009-11-27 11:00,27,29.2,29.21,29.19,29.21,95184 +MSFT,2009-11-27 11:01,27,29.21,29.22,29.2,29.22,113206 +MSFT,2009-11-27 11:02,27,29.22,29.29,29.21,29.29,166304 +MSFT,2009-11-27 11:03,27,29.29,29.29,29.27,29.28,54744 +MSFT,2009-11-27 11:04,27,29.28,29.28,29.23,29.24,147703 +MSFT,2009-11-27 11:05,27,29.24,29.26,29.23,29.25,109197 +MSFT,2009-11-27 11:06,27,29.25,29.28,29.24,29.27,184204 +MSFT,2009-11-27 11:07,27,29.27,29.27,29.24,29.27,128821 +MSFT,2009-11-27 11:08,27,29.27,29.29,29.26,29.27,157605 +MSFT,2009-11-27 11:09,27,29.27,29.27,29.26,29.27,19200 +MSFT,2009-11-27 11:10,27,29.27,29.28,29.23,29.23,133257 +MSFT,2009-11-27 11:11,27,29.23,29.28,29.23,29.28,47082 +MSFT,2009-11-27 11:12,27,29.27,29.28,29.23,29.24,134080 +MSFT,2009-11-27 11:13,27,29.23,29.26,29.23,29.25,97408 +MSFT,2009-11-27 11:14,27,29.25,29.26,29.23,29.24,141311 +MSFT,2009-11-27 11:15,27,29.23,29.25,29.23,29.24,54179 +MSFT,2009-11-27 11:16,27,29.24,29.25,29.23,29.23,62789 +MSFT,2009-11-27 11:17,27,29.24,29.25,29.23,29.24,44258 +MSFT,2009-11-27 11:18,27,29.25,29.25,29.24,29.25,22627 +MSFT,2009-11-27 11:19,27,29.24,29.25,29.24,29.24,31555 +MSFT,2009-11-27 11:20,27,29.24,29.24,29.2,29.2,102222 +MSFT,2009-11-27 11:21,27,29.2,29.22,29.2,29.21,70382 +MSFT,2009-11-27 11:22,27,29.21,29.22,29.19,29.2,137950 +MSFT,2009-11-27 11:23,27,29.2,29.22,29.2,29.2,43244 +MSFT,2009-11-27 11:24,27,29.2,29.21,29.18,29.21,142288 +MSFT,2009-11-27 11:25,27,29.21,29.21,29.17,29.19,92895 +MSFT,2009-11-27 11:26,27,29.19,29.21,29.18,29.21,118875 +MSFT,2009-11-27 11:27,27,29.2,29.21,29.2,29.21,19151 +MSFT,2009-11-27 11:28,27,29.2,29.24,29.2,29.23,72941 +MSFT,2009-11-27 11:29,27,29.24,29.24,29.2,29.2,129757 +MSFT,2009-11-27 11:30,27,29.2,29.21,29.18,29.18,64601 +MSFT,2009-11-27 11:31,27,29.19,29.2,29.18,29.19,33898 +MSFT,2009-11-27 11:32,27,29.19,29.2,29.15,29.16,207324 +MSFT,2009-11-27 11:33,27,29.17,29.19,29.16,29.17,73728 +MSFT,2009-11-27 11:34,27,29.16,29.18,29.16,29.17,54638 +MSFT,2009-11-27 11:35,27,29.18,29.2,29.17,29.19,158373 +MSFT,2009-11-27 11:36,27,29.2,29.21,29.18,29.18,122769 +MSFT,2009-11-27 11:37,27,29.18,29.18,29.16,29.16,57044 +MSFT,2009-11-27 11:38,27,29.16,29.18,29.16,29.17,51209 +MSFT,2009-11-27 11:39,27,29.16,29.18,29.16,29.17,71801 +MSFT,2009-11-27 11:40,27,29.18,29.18,29.17,29.18,14284 +MSFT,2009-11-27 11:41,27,29.18,29.19,29.17,29.19,47507 +MSFT,2009-11-27 11:42,27,29.19,29.2,29.18,29.2,50768 +MSFT,2009-11-27 11:43,27,29.2,29.2,29.19,29.2,74822 +MSFT,2009-11-27 11:44,27,29.2,29.2,29.19,29.2,27229 +MSFT,2009-11-27 11:45,27,29.2,29.2,29.19,29.2,8144 +MSFT,2009-11-27 11:46,27,29.2,29.2,29.19,29.19,12372 +MSFT,2009-11-27 11:47,27,29.2,29.2,29.19,29.2,60211 +MSFT,2009-11-27 11:48,27,29.2,29.2,29.19,29.2,29554 +MSFT,2009-11-27 11:49,27,29.19,29.2,29.19,29.2,74547 +MSFT,2009-11-27 11:50,27,29.2,29.2,29.19,29.19,20491 +MSFT,2009-11-27 11:51,27,29.2,29.21,29.19,29.21,142700 +MSFT,2009-11-27 11:52,27,29.21,29.23,29.2,29.22,37011 +MSFT,2009-11-27 11:53,27,29.23,29.23,29.22,29.23,15900 +MSFT,2009-11-27 11:54,27,29.22,29.25,29.22,29.25,35753 +MSFT,2009-11-27 11:55,27,29.25,29.25,29.24,29.25,16068 +MSFT,2009-11-27 11:56,27,29.25,29.25,29.24,29.24,4362 +MSFT,2009-11-27 11:57,27,29.25,29.25,29.24,29.24,131378 +MSFT,2009-11-27 11:58,27,29.25,29.26,29.24,29.26,236522 +MSFT,2009-11-27 11:59,27,29.25,29.27,29.25,29.27,89584 +MSFT,2009-11-27 12:00,27,29.27,29.28,29.27,29.28,46439 +MSFT,2009-11-27 12:01,27,29.27,29.29,29.27,29.29,42382 +MSFT,2009-11-27 12:02,27,29.28,29.29,29.28,29.28,31744 +MSFT,2009-11-27 12:03,27,29.29,29.29,29.26,29.27,244180 +MSFT,2009-11-27 12:04,27,29.26,29.27,29.24,29.24,150304 +MSFT,2009-11-27 12:05,27,29.24,29.25,29.24,29.24,20519 +MSFT,2009-11-27 12:06,27,29.24,29.25,29.23,29.24,81650 +MSFT,2009-11-27 12:07,27,29.25,29.26,29.24,29.25,24303 +MSFT,2009-11-27 12:08,27,29.25,29.26,29.25,29.25,88356 +MSFT,2009-11-27 12:09,27,29.25,29.29,29.25,29.26,123017 +MSFT,2009-11-27 12:10,27,29.26,29.27,29.26,29.26,38012 +MSFT,2009-11-27 12:11,27,29.27,29.28,29.26,29.28,47104 +MSFT,2009-11-27 12:12,27,29.27,29.28,29.27,29.27,17241 +MSFT,2009-11-27 12:13,27,29.27,29.28,29.27,29.28,17993 +MSFT,2009-11-27 12:14,27,29.28,29.28,29.27,29.28,15613 +MSFT,2009-11-27 12:15,27,29.28,29.28,29.27,29.27,24599 +MSFT,2009-11-27 12:16,27,29.27,29.29,29.27,29.29,66118 +MSFT,2009-11-27 12:17,27,29.28,29.29,29.25,29.25,256363 +MSFT,2009-11-27 12:18,27,29.26,29.26,29.23,29.23,42678 +MSFT,2009-11-27 12:19,27,29.23,29.25,29.23,29.25,47346 +MSFT,2009-11-27 12:20,27,29.25,29.25,29.24,29.25,6891 +MSFT,2009-11-27 12:21,27,29.24,29.25,29.24,29.24,66374 +MSFT,2009-11-27 12:22,27,29.25,29.25,29.24,29.25,21882 +MSFT,2009-11-27 12:23,27,29.24,29.25,29.21,29.21,140245 +MSFT,2009-11-27 12:24,27,29.21,29.22,29.2,29.21,41253 +MSFT,2009-11-27 12:25,27,29.2,29.21,29.2,29.21,31642 +MSFT,2009-11-27 12:26,27,29.2,29.21,29.2,29.2,18378 +MSFT,2009-11-27 12:27,27,29.2,29.2,29.18,29.19,87071 +MSFT,2009-11-27 12:28,27,29.2,29.21,29.19,29.19,124325 +MSFT,2009-11-27 12:29,27,29.19,29.22,29.19,29.22,76964 +MSFT,2009-11-27 12:30,27,29.21,29.23,29.21,29.23,72260 +MSFT,2009-11-27 12:31,27,29.22,29.24,29.22,29.23,58741 +MSFT,2009-11-27 12:32,27,29.24,29.25,29.23,29.25,35124 +MSFT,2009-11-27 12:33,27,29.24,29.28,29.23,29.28,237274 +MSFT,2009-11-27 12:34,27,29.27,29.28,29.26,29.27,81748 +MSFT,2009-11-27 12:35,27,29.27,29.28,29.27,29.28,81962 +MSFT,2009-11-27 12:36,27,29.28,29.28,29.26,29.27,81235 +MSFT,2009-11-27 12:37,27,29.27,29.27,29.26,29.27,12000 +MSFT,2009-11-27 12:38,27,29.27,29.27,29.26,29.27,101066 +MSFT,2009-11-27 12:39,27,29.27,29.28,29.26,29.28,61695 +MSFT,2009-11-27 12:40,27,29.28,29.3,29.28,29.29,42459 +MSFT,2009-11-27 12:41,27,29.29,29.31,29.29,29.31,104136 +MSFT,2009-11-27 12:42,27,29.31,29.31,29.3,29.31,30391 +MSFT,2009-11-27 12:43,27,29.3,29.31,29.3,29.31,40581 +MSFT,2009-11-27 12:44,27,29.31,29.36,29.3,29.35,92215 +MSFT,2009-11-27 12:45,27,29.35,29.37,29.35,29.36,70035 +MSFT,2009-11-27 12:46,27,29.37,29.37,29.34,29.35,208068 +MSFT,2009-11-27 12:47,27,29.34,29.39,29.33,29.38,293658 +MSFT,2009-11-27 12:48,27,29.38,29.39,29.38,29.38,30585 +MSFT,2009-11-27 12:49,27,29.39,29.39,29.35,29.36,105771 +MSFT,2009-11-27 12:50,27,29.36,29.36,29.31,29.32,213736 +MSFT,2009-11-27 12:51,27,29.32,29.32,29.31,29.31,30293 +MSFT,2009-11-27 12:52,27,29.32,29.32,29.31,29.31,63705 +MSFT,2009-11-27 12:53,27,29.32,29.34,29.31,29.34,154701 +MSFT,2009-11-27 12:54,27,29.34,29.36,29.33,29.35,90740 +MSFT,2009-11-27 12:55,27,29.36,29.36,29.31,29.31,247295 +MSFT,2009-11-27 12:56,27,29.31,29.32,29.31,29.32,85581 +MSFT,2009-11-27 12:57,27,29.31,29.33,29.27,29.27,377737 +MSFT,2009-11-27 12:58,27,29.27,29.28,29.25,29.26,273237 +MSFT,2009-11-27 12:59,27,29.25,29.27,29.23,29.24,611626 +MSFT,2009-11-27 13:00,27,29.23,29.23,29.22,29.22,1533904 +MSFT,2009-11-30 09:30,30,29.15,29.18,29.06,29.17,661268 +MSFT,2009-11-30 09:31,30,29.17,29.18,29.11,29.12,288444 +MSFT,2009-11-30 09:32,30,29.11,29.11,29,29.02,267459 +MSFT,2009-11-30 09:33,30,29.02,29.04,29.01,29.02,303842 +MSFT,2009-11-30 09:34,30,29.02,29.05,29.02,29.05,109594 +MSFT,2009-11-30 09:35,30,29.04,29.08,29.04,29.06,194969 +MSFT,2009-11-30 09:36,30,29.06,29.14,29.06,29.12,300632 +MSFT,2009-11-30 09:37,30,29.13,29.13,29.06,29.12,119426 +MSFT,2009-11-30 09:38,30,29.12,29.13,29.09,29.1,170499 +MSFT,2009-11-30 09:39,30,29.1,29.1,29.07,29.1,86131 +MSFT,2009-11-30 09:40,30,29.1,29.1,29.07,29.07,108992 +MSFT,2009-11-30 09:41,30,29.08,29.08,29.02,29.03,189921 +MSFT,2009-11-30 09:42,30,29.03,29.15,29.03,29.15,141684 +MSFT,2009-11-30 09:43,30,29.15,29.16,29.12,29.16,226500 +MSFT,2009-11-30 09:44,30,29.16,29.21,29.15,29.21,207642 +MSFT,2009-11-30 09:45,30,29.2,29.21,29.14,29.16,345306 +MSFT,2009-11-30 09:46,30,29.17,29.17,29.11,29.17,155255 +MSFT,2009-11-30 09:47,30,29.17,29.17,29.13,29.13,162504 +MSFT,2009-11-30 09:48,30,29.13,29.15,29.12,29.14,193616 +MSFT,2009-11-30 09:49,30,29.14,29.14,29.12,29.13,194517 +MSFT,2009-11-30 09:50,30,29.14,29.14,29.07,29.1,258524 +MSFT,2009-11-30 09:51,30,29.11,29.12,29.1,29.12,65160 +MSFT,2009-11-30 09:52,30,29.12,29.13,29.09,29.11,64295 +MSFT,2009-11-30 09:53,30,29.1,29.1,29.04,29.08,184051 +MSFT,2009-11-30 09:54,30,29.08,29.1,29.06,29.09,98342 +MSFT,2009-11-30 09:55,30,29.08,29.1,29.06,29.1,75230 +MSFT,2009-11-30 09:56,30,29.1,29.11,29.09,29.1,64040 +MSFT,2009-11-30 09:57,30,29.1,29.1,29.08,29.1,111933 +MSFT,2009-11-30 09:58,30,29.1,29.14,29.1,29.13,225875 +MSFT,2009-11-30 09:59,30,29.13,29.15,29.12,29.14,56639 +MSFT,2009-11-30 10:00,30,29.15,29.18,29.14,29.17,52074 +MSFT,2009-11-30 10:01,30,29.17,29.19,29.16,29.18,91957 +MSFT,2009-11-30 10:02,30,29.19,29.19,29.17,29.19,116549 +MSFT,2009-11-30 10:03,30,29.18,29.19,29.17,29.17,122211 +MSFT,2009-11-30 10:04,30,29.18,29.2,29.16,29.2,115275 +MSFT,2009-11-30 10:05,30,29.19,29.23,29.19,29.22,139362 +MSFT,2009-11-30 10:06,30,29.23,29.27,29.23,29.27,261463 +MSFT,2009-11-30 10:07,30,29.26,29.28,29.26,29.28,61433 +MSFT,2009-11-30 10:08,30,29.28,29.28,29.25,29.25,88561 +MSFT,2009-11-30 10:09,30,29.26,29.27,29.25,29.26,66604 +MSFT,2009-11-30 10:10,30,29.27,29.27,29.23,29.24,111776 +MSFT,2009-11-30 10:11,30,29.23,29.24,29.23,29.23,50866 +MSFT,2009-11-30 10:12,30,29.24,29.26,29.24,29.26,63647 +MSFT,2009-11-30 10:13,30,29.26,29.26,29.24,29.24,70221 +MSFT,2009-11-30 10:14,30,29.25,29.26,29.25,29.26,53271 +MSFT,2009-11-30 10:15,30,29.26,29.27,29.24,29.27,114265 +MSFT,2009-11-30 10:16,30,29.27,29.27,29.26,29.27,71107 +MSFT,2009-11-30 10:17,30,29.27,29.27,29.25,29.26,61225 +MSFT,2009-11-30 10:18,30,29.25,29.26,29.25,29.25,21013 +MSFT,2009-11-30 10:19,30,29.25,29.26,29.24,29.25,68392 +MSFT,2009-11-30 10:20,30,29.26,29.26,29.23,29.23,83594 +MSFT,2009-11-30 10:21,30,29.23,29.25,29.23,29.24,35647 +MSFT,2009-11-30 10:22,30,29.23,29.24,29.21,29.21,95309 +MSFT,2009-11-30 10:23,30,29.22,29.22,29.2,29.2,36122 +MSFT,2009-11-30 10:24,30,29.21,29.23,29.19,29.23,194942 +MSFT,2009-11-30 10:25,30,29.23,29.28,29.22,29.27,395545 +MSFT,2009-11-30 10:26,30,29.28,29.29,29.26,29.29,161707 +MSFT,2009-11-30 10:27,30,29.29,29.3,29.28,29.28,70703 +MSFT,2009-11-30 10:28,30,29.28,29.29,29.27,29.27,86437 +MSFT,2009-11-30 10:29,30,29.27,29.29,29.26,29.29,367293 +MSFT,2009-11-30 10:30,30,29.29,29.29,29.27,29.29,114648 +MSFT,2009-11-30 10:31,30,29.29,29.31,29.29,29.31,60925 +MSFT,2009-11-30 10:32,30,29.3,29.33,29.29,29.33,102335 +MSFT,2009-11-30 10:33,30,29.33,29.36,29.33,29.35,172894 +MSFT,2009-11-30 10:34,30,29.36,29.36,29.33,29.33,300101 +MSFT,2009-11-30 10:35,30,29.34,29.37,29.33,29.37,72673 +MSFT,2009-11-30 10:36,30,29.37,29.37,29.36,29.36,19593 +MSFT,2009-11-30 10:37,30,29.37,29.39,29.36,29.38,73749 +MSFT,2009-11-30 10:38,30,29.39,29.39,29.36,29.37,82880 +MSFT,2009-11-30 10:39,30,29.36,29.37,29.34,29.35,59852 +MSFT,2009-11-30 10:40,30,29.35,29.37,29.35,29.35,112035 +MSFT,2009-11-30 10:41,30,29.36,29.36,29.33,29.33,65311 +MSFT,2009-11-30 10:42,30,29.33,29.34,29.32,29.32,26840 +MSFT,2009-11-30 10:43,30,29.33,29.33,29.31,29.32,49254 +MSFT,2009-11-30 10:44,30,29.31,29.32,29.28,29.29,108971 +MSFT,2009-11-30 10:45,30,29.29,29.3,29.28,29.29,37653 +MSFT,2009-11-30 10:46,30,29.29,29.29,29.27,29.27,155774 +MSFT,2009-11-30 10:47,30,29.27,29.28,29.24,29.24,131421 +MSFT,2009-11-30 10:48,30,29.24,29.27,29.22,29.24,222621 +MSFT,2009-11-30 10:49,30,29.22,29.24,29.21,29.23,121866 +MSFT,2009-11-30 10:50,30,29.23,29.25,29.21,29.23,103611 +MSFT,2009-11-30 10:51,30,29.23,29.23,29.21,29.22,78987 +MSFT,2009-11-30 10:52,30,29.23,29.23,29.22,29.23,82984 +MSFT,2009-11-30 10:53,30,29.23,29.25,29.22,29.25,127308 +MSFT,2009-11-30 10:54,30,29.25,29.25,29.22,29.22,56606 +MSFT,2009-11-30 10:55,30,29.23,29.23,29.2,29.21,71167 +MSFT,2009-11-30 10:56,30,29.2,29.21,29.2,29.21,39961 +MSFT,2009-11-30 10:57,30,29.2,29.22,29.16,29.16,244300 +MSFT,2009-11-30 10:58,30,29.17,29.18,29.16,29.17,50363 +MSFT,2009-11-30 10:59,30,29.18,29.2,29.18,29.19,67128 +MSFT,2009-11-30 11:00,30,29.19,29.2,29.18,29.18,37963 +MSFT,2009-11-30 11:01,30,29.19,29.19,29.15,29.16,109967 +MSFT,2009-11-30 11:02,30,29.16,29.16,29.13,29.13,90879 +MSFT,2009-11-30 11:03,30,29.13,29.14,29.11,29.11,94952 +MSFT,2009-11-30 11:04,30,29.11,29.14,29.11,29.14,106758 +MSFT,2009-11-30 11:05,30,29.14,29.16,29.13,29.14,117850 +MSFT,2009-11-30 11:06,30,29.14,29.15,29.14,29.15,36876 +MSFT,2009-11-30 11:07,30,29.14,29.15,29.13,29.15,72277 +MSFT,2009-11-30 11:08,30,29.15,29.16,29.15,29.16,29386 +MSFT,2009-11-30 11:09,30,29.16,29.17,29.15,29.17,63912 +MSFT,2009-11-30 11:10,30,29.16,29.17,29.15,29.16,71975 +MSFT,2009-11-30 11:11,30,29.17,29.17,29.14,29.15,109890 +MSFT,2009-11-30 11:12,30,29.14,29.2,29.14,29.2,143085 +MSFT,2009-11-30 11:13,30,29.19,29.2,29.18,29.2,37824 +MSFT,2009-11-30 11:14,30,29.18,29.19,29.18,29.18,10415 +MSFT,2009-11-30 11:15,30,29.18,29.19,29.18,29.19,9957 +MSFT,2009-11-30 11:16,30,29.18,29.19,29.18,29.18,18795 +MSFT,2009-11-30 11:17,30,29.19,29.19,29.15,29.16,90712 +MSFT,2009-11-30 11:18,30,29.15,29.16,29.15,29.16,19423 +MSFT,2009-11-30 11:19,30,29.16,29.16,29.14,29.16,45240 +MSFT,2009-11-30 11:20,30,29.16,29.16,29.14,29.14,66790 +MSFT,2009-11-30 11:21,30,29.15,29.15,29.14,29.15,45251 +MSFT,2009-11-30 11:22,30,29.14,29.15,29.13,29.14,64608 +MSFT,2009-11-30 11:23,30,29.14,29.14,29.12,29.13,18255 +MSFT,2009-11-30 11:24,30,29.13,29.13,29.12,29.12,26251 +MSFT,2009-11-30 11:25,30,29.12,29.13,29.12,29.12,38790 +MSFT,2009-11-30 11:26,30,29.12,29.13,29.12,29.12,12219 +MSFT,2009-11-30 11:27,30,29.13,29.13,29.12,29.12,43776 +MSFT,2009-11-30 11:28,30,29.12,29.13,29.1,29.13,142442 +MSFT,2009-11-30 11:29,30,29.12,29.13,29.1,29.1,104012 +MSFT,2009-11-30 11:30,30,29.1,29.11,29.07,29.09,132168 +MSFT,2009-11-30 11:31,30,29.09,29.1,29.06,29.07,178963 +MSFT,2009-11-30 11:32,30,29.06,29.08,29.05,29.06,141428 +MSFT,2009-11-30 11:33,30,29.05,29.07,29.05,29.07,55480 +MSFT,2009-11-30 11:34,30,29.06,29.1,29.06,29.1,175051 +MSFT,2009-11-30 11:35,30,29.1,29.1,29.04,29.04,194171 +MSFT,2009-11-30 11:36,30,29.04,29.05,29.04,29.05,34508 +MSFT,2009-11-30 11:37,30,29.05,29.09,29.04,29.09,69779 +MSFT,2009-11-30 11:38,30,29.08,29.1,29.08,29.09,40434 +MSFT,2009-11-30 11:39,30,29.1,29.11,29.09,29.11,46385 +MSFT,2009-11-30 11:40,30,29.1,29.11,29.1,29.1,12421 +MSFT,2009-11-30 11:41,30,29.11,29.12,29.09,29.09,168793 +MSFT,2009-11-30 11:42,30,29.09,29.11,29.08,29.08,177115 +MSFT,2009-11-30 11:43,30,29.08,29.12,29.08,29.11,70113 +MSFT,2009-11-30 11:44,30,29.12,29.12,29.01,29.1,164163 +MSFT,2009-11-30 11:45,30,29.11,29.12,29.1,29.12,46821 +MSFT,2009-11-30 11:46,30,29.12,29.12,29.09,29.1,77428 +MSFT,2009-11-30 11:47,30,29.09,29.12,29.09,29.1,77458 +MSFT,2009-11-30 11:48,30,29.1,29.11,29.08,29.09,41412 +MSFT,2009-11-30 11:49,30,29.08,29.11,29.08,29.08,99703 +MSFT,2009-11-30 11:50,30,29.09,29.1,29.08,29.09,19040 +MSFT,2009-11-30 11:51,30,29.09,29.12,29.09,29.12,47867 +MSFT,2009-11-30 11:52,30,29.11,29.12,29.1,29.12,44094 +MSFT,2009-11-30 11:53,30,29.11,29.12,29.07,29.07,220027 +MSFT,2009-11-30 11:54,30,29.07,29.08,29.05,29.07,163715 +MSFT,2009-11-30 11:55,30,29.08,29.1,29.07,29.09,139629 +MSFT,2009-11-30 11:56,30,29.09,29.11,29.09,29.11,42981 +MSFT,2009-11-30 11:57,30,29.1,29.12,29.09,29.1,121619 +MSFT,2009-11-30 11:58,30,29.11,29.11,29.1,29.11,16694 +MSFT,2009-11-30 11:59,30,29.1,29.11,29.1,29.11,12148 +MSFT,2009-11-30 12:00,30,29.1,29.11,29.1,29.11,21915 +MSFT,2009-11-30 12:01,30,29.1,29.15,29.1,29.14,125332 +MSFT,2009-11-30 12:02,30,29.15,29.15,29.13,29.14,94690 +MSFT,2009-11-30 12:03,30,29.15,29.15,29.14,29.14,54200 +MSFT,2009-11-30 12:04,30,29.15,29.15,29.14,29.14,14501 +MSFT,2009-11-30 12:05,30,29.14,29.15,29.14,29.15,34296 +MSFT,2009-11-30 12:06,30,29.14,29.15,29.12,29.13,124198 +MSFT,2009-11-30 12:07,30,29.13,29.13,29.12,29.12,17649 +MSFT,2009-11-30 12:08,30,29.13,29.13,29.12,29.12,22343 +MSFT,2009-11-30 12:09,30,29.13,29.14,29.12,29.14,38672 +MSFT,2009-11-30 12:10,30,29.13,29.14,29.12,29.13,57777 +MSFT,2009-11-30 12:11,30,29.12,29.13,29.12,29.12,11113 +MSFT,2009-11-30 12:12,30,29.13,29.14,29.12,29.13,40859 +MSFT,2009-11-30 12:13,30,29.13,29.15,29.13,29.15,45186 +MSFT,2009-11-30 12:14,30,29.14,29.15,29.14,29.15,5053 +MSFT,2009-11-30 12:15,30,29.15,29.17,29.14,29.17,50460 +MSFT,2009-11-30 12:16,30,29.17,29.18,29.16,29.17,94739 +MSFT,2009-11-30 12:17,30,29.17,29.18,29.14,29.15,280216 +MSFT,2009-11-30 12:18,30,29.14,29.15,29.14,29.15,34863 +MSFT,2009-11-30 12:19,30,29.14,29.15,29.14,29.14,12048 +MSFT,2009-11-30 12:20,30,29.14,29.15,29.14,29.15,15042 +MSFT,2009-11-30 12:21,30,29.15,29.15,29.14,29.14,5048 +MSFT,2009-11-30 12:22,30,29.15,29.15,29.14,29.15,2906 +MSFT,2009-11-30 12:23,30,29.14,29.15,29.14,29.14,33258 +MSFT,2009-11-30 12:24,30,29.14,29.15,29.14,29.15,4373 +MSFT,2009-11-30 12:25,30,29.15,29.15,29.14,29.15,13886 +MSFT,2009-11-30 12:26,30,29.14,29.15,29.14,29.14,28505 +MSFT,2009-11-30 12:27,30,29.14,29.16,29.14,29.16,172780 +MSFT,2009-11-30 12:28,30,29.16,29.17,29.16,29.17,101636 +MSFT,2009-11-30 12:29,30,29.16,29.17,29.16,29.17,16425 +MSFT,2009-11-30 12:30,30,29.17,29.17,29.16,29.17,8728 +MSFT,2009-11-30 12:31,30,29.16,29.17,29.15,29.15,85511 +MSFT,2009-11-30 12:32,30,29.15,29.16,29.11,29.11,130536 +MSFT,2009-11-30 12:33,30,29.11,29.12,29.1,29.1,36501 +MSFT,2009-11-30 12:34,30,29.11,29.15,29.11,29.13,176261 +MSFT,2009-11-30 12:35,30,29.12,29.13,29.12,29.12,17291 +MSFT,2009-11-30 12:36,30,29.13,29.13,29.12,29.12,32143 +MSFT,2009-11-30 12:37,30,29.12,29.13,29.12,29.12,4405 +MSFT,2009-11-30 12:38,30,29.13,29.13,29.12,29.13,54195 +MSFT,2009-11-30 12:39,30,29.13,29.16,29.13,29.16,143473 +MSFT,2009-11-30 12:40,30,29.15,29.16,29.15,29.16,21245 +MSFT,2009-11-30 12:41,30,29.16,29.16,29.13,29.13,74967 +MSFT,2009-11-30 12:42,30,29.13,29.14,29.13,29.13,26535 +MSFT,2009-11-30 12:43,30,29.14,29.14,29.13,29.13,23196 +MSFT,2009-11-30 12:44,30,29.13,29.14,29.12,29.13,24407 +MSFT,2009-11-30 12:45,30,29.12,29.14,29.12,29.14,58251 +MSFT,2009-11-30 12:46,30,29.13,29.14,29.13,29.13,37232 +MSFT,2009-11-30 12:47,30,29.13,29.15,29.13,29.15,123339 +MSFT,2009-11-30 12:48,30,29.15,29.16,29.13,29.16,86750 +MSFT,2009-11-30 12:49,30,29.13,29.16,29.12,29.15,140937 +MSFT,2009-11-30 12:50,30,29.16,29.16,29.15,29.15,23518 +MSFT,2009-11-30 12:51,30,29.16,29.16,29.15,29.15,9528 +MSFT,2009-11-30 12:52,30,29.15,29.16,29.15,29.15,29404 +MSFT,2009-11-30 12:53,30,29.16,29.16,29.15,29.15,7478 +MSFT,2009-11-30 12:54,30,29.16,29.16,29.15,29.16,10089 +MSFT,2009-11-30 12:55,30,29.16,29.16,29.14,29.14,46991 +MSFT,2009-11-30 12:56,30,29.14,29.15,29.12,29.14,68355 +MSFT,2009-11-30 12:57,30,29.15,29.15,29.12,29.13,47847 +MSFT,2009-11-30 12:58,30,29.13,29.14,29.13,29.13,6742 +MSFT,2009-11-30 12:59,30,29.14,29.14,29.13,29.13,79635 +MSFT,2009-11-30 13:00,30,29.14,29.14,29.13,29.13,25159 +MSFT,2009-11-30 13:01,30,29.14,29.14,29.13,29.13,48727 +MSFT,2009-11-30 13:02,30,29.14,29.15,29.13,29.14,44908 +MSFT,2009-11-30 13:03,30,29.14,29.18,29.14,29.17,62877 +MSFT,2009-11-30 13:04,30,29.17,29.18,29.14,29.16,153650 +MSFT,2009-11-30 13:05,30,29.15,29.17,29.15,29.17,28580 +MSFT,2009-11-30 13:06,30,29.16,29.18,29.16,29.18,20025 +MSFT,2009-11-30 13:07,30,29.17,29.18,29.15,29.15,46897 +MSFT,2009-11-30 13:08,30,29.15,29.16,29.14,29.16,72321 +MSFT,2009-11-30 13:09,30,29.17,29.2,29.16,29.2,143999 +MSFT,2009-11-30 13:10,30,29.19,29.2,29.18,29.2,100832 +MSFT,2009-11-30 13:11,30,29.2,29.21,29.2,29.21,49542 +MSFT,2009-11-30 13:12,30,29.21,29.21,29.2,29.21,9787 +MSFT,2009-11-30 13:13,30,29.21,29.21,29.18,29.18,78409 +MSFT,2009-11-30 13:14,30,29.19,29.19,29.18,29.19,6781 +MSFT,2009-11-30 13:15,30,29.19,29.19,29.16,29.16,59237 +MSFT,2009-11-30 13:16,30,29.16,29.2,29.16,29.2,71584 +MSFT,2009-11-30 13:17,30,29.2,29.22,29.19,29.22,27441 +MSFT,2009-11-30 13:18,30,29.21,29.22,29.21,29.21,21293 +MSFT,2009-11-30 13:19,30,29.21,29.22,29.21,29.22,25152 +MSFT,2009-11-30 13:20,30,29.22,29.22,29.21,29.22,17214 +MSFT,2009-11-30 13:21,30,29.21,29.23,29.21,29.23,72017 +MSFT,2009-11-30 13:22,30,29.23,29.23,29.21,29.22,112210 +MSFT,2009-11-30 13:23,30,29.22,29.23,29.22,29.22,19384 +MSFT,2009-11-30 13:24,30,29.22,29.23,29.22,29.23,118338 +MSFT,2009-11-30 13:25,30,29.22,29.23,29.22,29.23,166294 +MSFT,2009-11-30 13:26,30,29.22,29.23,29.22,29.22,9900 +MSFT,2009-11-30 13:27,30,29.22,29.23,29.22,29.23,4350 +MSFT,2009-11-30 13:28,30,29.23,29.23,29.22,29.23,21100 +MSFT,2009-11-30 13:29,30,29.23,29.25,29.22,29.25,36964 +MSFT,2009-11-30 13:30,30,29.25,29.25,29.23,29.24,107117 +MSFT,2009-11-30 13:31,30,29.24,29.27,29.23,29.24,212460 +MSFT,2009-11-30 13:32,30,29.25,29.26,29.24,29.26,41507 +MSFT,2009-11-30 13:33,30,29.26,29.26,29.25,29.25,8936 +MSFT,2009-11-30 13:34,30,29.25,29.26,29.22,29.23,276677 +MSFT,2009-11-30 13:35,30,29.23,29.24,29.22,29.24,57914 +MSFT,2009-11-30 13:36,30,29.23,29.24,29.23,29.23,15032 +MSFT,2009-11-30 13:37,30,29.23,29.24,29.22,29.23,56272 +MSFT,2009-11-30 13:38,30,29.23,29.25,29.22,29.25,68955 +MSFT,2009-11-30 13:39,30,29.24,29.25,29.23,29.24,46985 +MSFT,2009-11-30 13:40,30,29.24,29.25,29.23,29.23,12237 +MSFT,2009-11-30 13:41,30,29.23,29.24,29.22,29.22,147955 +MSFT,2009-11-30 13:42,30,29.23,29.24,29.21,29.23,202308 +MSFT,2009-11-30 13:43,30,29.22,29.23,29.22,29.23,88644 +MSFT,2009-11-30 13:44,30,29.23,29.23,29.22,29.22,24077 +MSFT,2009-11-30 13:45,30,29.22,29.23,29.21,29.23,117835 +MSFT,2009-11-30 13:46,30,29.23,29.23,29.22,29.22,73198 +MSFT,2009-11-30 13:47,30,29.22,29.25,29.22,29.25,145482 +MSFT,2009-11-30 13:48,30,29.25,29.29,29.24,29.28,156007 +MSFT,2009-11-30 13:49,30,29.29,29.29,29.28,29.28,23745 +MSFT,2009-11-30 13:50,30,29.28,29.3,29.28,29.3,56471 +MSFT,2009-11-30 13:51,30,29.3,29.3,29.29,29.3,80681 +MSFT,2009-11-30 13:52,30,29.3,29.31,29.29,29.3,60834 +MSFT,2009-11-30 13:53,30,29.31,29.31,29.3,29.31,39980 +MSFT,2009-11-30 13:54,30,29.3,29.31,29.3,29.31,25166 +MSFT,2009-11-30 13:55,30,29.3,29.33,29.3,29.33,53128 +MSFT,2009-11-30 13:56,30,29.32,29.33,29.3,29.33,81657 +MSFT,2009-11-30 13:57,30,29.33,29.33,29.32,29.33,28666 +MSFT,2009-11-30 13:58,30,29.33,29.33,29.32,29.33,61402 +MSFT,2009-11-30 13:59,30,29.32,29.34,29.31,29.31,176532 +MSFT,2009-11-30 14:00,30,29.32,29.32,29.29,29.29,64195 +MSFT,2009-11-30 14:01,30,29.29,29.3,29.28,29.28,27122 +MSFT,2009-11-30 14:02,30,29.28,29.29,29.26,29.27,59998 +MSFT,2009-11-30 14:03,30,29.26,29.3,29.26,29.3,96033 +MSFT,2009-11-30 14:04,30,29.3,29.31,29.3,29.3,30278 +MSFT,2009-11-30 14:05,30,29.3,29.31,29.29,29.29,61886 +MSFT,2009-11-30 14:06,30,29.3,29.31,29.27,29.28,70847 +MSFT,2009-11-30 14:07,30,29.28,29.28,29.27,29.28,16659 +MSFT,2009-11-30 14:08,30,29.28,29.3,29.28,29.29,51424 +MSFT,2009-11-30 14:09,30,29.29,29.3,29.27,29.27,61509 +MSFT,2009-11-30 14:10,30,29.27,29.28,29.27,29.28,2850 +MSFT,2009-11-30 14:11,30,29.28,29.28,29.27,29.27,12196 +MSFT,2009-11-30 14:12,30,29.27,29.28,29.27,29.28,5926 +MSFT,2009-11-30 14:13,30,29.28,29.31,29.27,29.3,151153 +MSFT,2009-11-30 14:14,30,29.3,29.31,29.29,29.29,147219 +MSFT,2009-11-30 14:15,30,29.29,29.3,29.29,29.29,11360 +MSFT,2009-11-30 14:16,30,29.3,29.33,29.29,29.33,50062 +MSFT,2009-11-30 14:17,30,29.33,29.33,29.32,29.33,60099 +MSFT,2009-11-30 14:18,30,29.33,29.34,29.33,29.34,24065 +MSFT,2009-11-30 14:19,30,29.34,29.34,29.33,29.33,11005 +MSFT,2009-11-30 14:20,30,29.34,29.34,29.32,29.33,55749 +MSFT,2009-11-30 14:21,30,29.32,29.33,29.3,29.3,108340 +MSFT,2009-11-30 14:22,30,29.3,29.31,29.3,29.31,7885 +MSFT,2009-11-30 14:23,30,29.3,29.31,29.29,29.3,101059 +MSFT,2009-11-30 14:24,30,29.3,29.31,29.3,29.3,6720 +MSFT,2009-11-30 14:25,30,29.31,29.31,29.29,29.29,53712 +MSFT,2009-11-30 14:26,30,29.31,29.31,29.29,29.3,30131 +MSFT,2009-11-30 14:27,30,29.3,29.32,29.3,29.3,96594 +MSFT,2009-11-30 14:28,30,29.31,29.31,29.3,29.31,8717 +MSFT,2009-11-30 14:29,30,29.3,29.31,29.3,29.31,19405 +MSFT,2009-11-30 14:30,30,29.3,29.33,29.3,29.32,121367 +MSFT,2009-11-30 14:31,30,29.33,29.33,29.32,29.33,27291 +MSFT,2009-11-30 14:32,30,29.32,29.33,29.32,29.32,10814 +MSFT,2009-11-30 14:33,30,29.33,29.33,29.32,29.33,11923 +MSFT,2009-11-30 14:34,30,29.32,29.35,29.32,29.35,74155 +MSFT,2009-11-30 14:35,30,29.35,29.35,29.34,29.35,17472 +MSFT,2009-11-30 14:36,30,29.35,29.35,29.34,29.35,55115 +MSFT,2009-11-30 14:37,30,29.35,29.35,29.34,29.35,20379 +MSFT,2009-11-30 14:38,30,29.35,29.35,29.34,29.35,34824 +MSFT,2009-11-30 14:39,30,29.35,29.35,29.34,29.35,30780 +MSFT,2009-11-30 14:40,30,29.35,29.35,29.33,29.33,115196 +MSFT,2009-11-30 14:41,30,29.33,29.37,29.32,29.36,197664 +MSFT,2009-11-30 14:42,30,29.37,29.38,29.35,29.35,103928 +MSFT,2009-11-30 14:43,30,29.35,29.36,29.35,29.35,46927 +MSFT,2009-11-30 14:44,30,29.36,29.36,29.35,29.36,63900 +MSFT,2009-11-30 14:45,30,29.36,29.36,29.35,29.35,45665 +MSFT,2009-11-30 14:46,30,29.36,29.36,29.33,29.34,103278 +MSFT,2009-11-30 14:47,30,29.34,29.35,29.33,29.35,138138 +MSFT,2009-11-30 14:48,30,29.35,29.35,29.32,29.33,101732 +MSFT,2009-11-30 14:49,30,29.32,29.33,29.32,29.32,27335 +MSFT,2009-11-30 14:50,30,29.32,29.33,29.32,29.32,58313 +MSFT,2009-11-30 14:51,30,29.32,29.34,29.32,29.34,83219 +MSFT,2009-11-30 14:52,30,29.34,29.34,29.32,29.33,133225 +MSFT,2009-11-30 14:53,30,29.32,29.33,29.32,29.32,37895 +MSFT,2009-11-30 14:54,30,29.33,29.33,29.32,29.33,34277 +MSFT,2009-11-30 14:55,30,29.33,29.33,29.31,29.33,336030 +MSFT,2009-11-30 14:56,30,29.32,29.33,29.3,29.3,228770 +MSFT,2009-11-30 14:57,30,29.3,29.31,29.3,29.3,199903 +MSFT,2009-11-30 14:58,30,29.31,29.31,29.29,29.3,325542 +MSFT,2009-11-30 14:59,30,29.3,29.31,29.27,29.29,147356 +MSFT,2009-11-30 15:00,30,29.28,29.29,29.28,29.29,64132 +MSFT,2009-11-30 15:01,30,29.29,29.33,29.29,29.32,166730 +MSFT,2009-11-30 15:02,30,29.33,29.33,29.31,29.32,182014 +MSFT,2009-11-30 15:03,30,29.32,29.32,29.3,29.31,177981 +MSFT,2009-11-30 15:04,30,29.31,29.31,29.3,29.31,280649 +MSFT,2009-11-30 15:05,30,29.3,29.31,29.29,29.29,59916 +MSFT,2009-11-30 15:06,30,29.3,29.3,29.28,29.28,76797 +MSFT,2009-11-30 15:07,30,29.29,29.29,29.28,29.29,65406 +MSFT,2009-11-30 15:08,30,29.29,29.29,29.28,29.28,61021 +MSFT,2009-11-30 15:09,30,29.29,29.33,29.28,29.32,189598 +MSFT,2009-11-30 15:10,30,29.33,29.34,29.31,29.32,119429 +MSFT,2009-11-30 15:11,30,29.32,29.35,29.32,29.32,23031 +MSFT,2009-11-30 15:12,30,29.33,29.33,29.3,29.32,207266 +MSFT,2009-11-30 15:13,30,29.32,29.33,29.3,29.31,148312 +MSFT,2009-11-30 15:14,30,29.31,29.33,29.3,29.31,192103 +MSFT,2009-11-30 15:15,30,29.32,29.34,29.31,29.34,119323 +MSFT,2009-11-30 15:16,30,29.34,29.35,29.33,29.34,58776 +MSFT,2009-11-30 15:17,30,29.35,29.36,29.34,29.36,152138 +MSFT,2009-11-30 15:18,30,29.36,29.38,29.36,29.36,134246 +MSFT,2009-11-30 15:19,30,29.36,29.37,29.36,29.37,30358 +MSFT,2009-11-30 15:20,30,29.37,29.37,29.34,29.35,111287 +MSFT,2009-11-30 15:21,30,29.34,29.36,29.34,29.36,36048 +MSFT,2009-11-30 15:22,30,29.35,29.37,29.35,29.36,42769 +MSFT,2009-11-30 15:23,30,29.37,29.37,29.35,29.36,71085 +MSFT,2009-11-30 15:24,30,29.36,29.36,29.35,29.36,22880 +MSFT,2009-11-30 15:25,30,29.35,29.36,29.33,29.35,119266 +MSFT,2009-11-30 15:26,30,29.35,29.36,29.35,29.35,33579 +MSFT,2009-11-30 15:27,30,29.35,29.39,29.35,29.38,115460 +MSFT,2009-11-30 15:28,30,29.39,29.39,29.38,29.39,18766 +MSFT,2009-11-30 15:29,30,29.38,29.4,29.38,29.39,62091 +MSFT,2009-11-30 15:30,30,29.4,29.4,29.39,29.4,23445 +MSFT,2009-11-30 15:31,30,29.4,29.43,29.39,29.43,137861 +MSFT,2009-11-30 15:32,30,29.43,29.45,29.42,29.42,131740 +MSFT,2009-11-30 15:33,30,29.43,29.44,29.42,29.43,36505 +MSFT,2009-11-30 15:34,30,29.43,29.44,29.43,29.43,45452 +MSFT,2009-11-30 15:35,30,29.43,29.44,29.39,29.43,418425 +MSFT,2009-11-30 15:36,30,29.43,29.44,29.4,29.41,217870 +MSFT,2009-11-30 15:37,30,29.4,29.43,29.39,29.4,271728 +MSFT,2009-11-30 15:38,30,29.39,29.4,29.36,29.37,280461 +MSFT,2009-11-30 15:39,30,29.37,29.37,29.35,29.36,249342 +MSFT,2009-11-30 15:40,30,29.36,29.38,29.35,29.38,105286 +MSFT,2009-11-30 15:41,30,29.38,29.38,29.35,29.35,159395 +MSFT,2009-11-30 15:42,30,29.37,29.38,29.35,29.35,400947 +MSFT,2009-11-30 15:43,30,29.35,29.36,29.35,29.36,34946 +MSFT,2009-11-30 15:44,30,29.36,29.39,29.35,29.39,191095 +MSFT,2009-11-30 15:45,30,29.39,29.41,29.38,29.39,234167 +MSFT,2009-11-30 15:46,30,29.39,29.4,29.39,29.39,95103 +MSFT,2009-11-30 15:47,30,29.4,29.4,29.38,29.39,63804 +MSFT,2009-11-30 15:48,30,29.4,29.4,29.39,29.4,59387 +MSFT,2009-11-30 15:49,30,29.4,29.4,29.39,29.4,37337 +MSFT,2009-11-30 15:50,30,29.4,29.44,29.39,29.44,437954 +MSFT,2009-11-30 15:51,30,29.44,29.44,29.42,29.42,180503 +MSFT,2009-11-30 15:52,30,29.43,29.43,29.38,29.38,418730 +MSFT,2009-11-30 15:53,30,29.38,29.44,29.38,29.44,313996 +MSFT,2009-11-30 15:54,30,29.44,29.44,29.43,29.43,84169 +MSFT,2009-11-30 15:55,30,29.44,29.45,29.43,29.43,289199 +MSFT,2009-11-30 15:56,30,29.44,29.44,29.43,29.43,124663 +MSFT,2009-11-30 15:57,30,29.43,29.44,29.43,29.44,120034 +MSFT,2009-11-30 15:58,30,29.44,29.44,29.43,29.44,247469 +MSFT,2009-11-30 15:59,30,29.44,29.44,29.39,29.41,1014567 +MSFT,2009-11-30 16:00,30,29.41,29.41,29.4,29.41,3157893 +MSFT,2009-12-01 09:30,1,29.53,29.65,29.46,29.5,599933 +MSFT,2009-12-01 09:31,1,29.64,29.7,29.64,29.68,181164 +MSFT,2009-12-01 09:32,1,29.7,29.73,29.68,29.69,276398 +MSFT,2009-12-01 09:33,1,29.69,29.7,29.65,29.66,355874 +MSFT,2009-12-01 09:34,1,29.66,29.69,29.64,29.69,142870 +MSFT,2009-12-01 09:35,1,29.68,29.69,29.66,29.69,179624 +MSFT,2009-12-01 09:36,1,29.69,29.69,29.67,29.68,240653 +MSFT,2009-12-01 09:37,1,29.69,29.7,29.67,29.69,107280 +MSFT,2009-12-01 09:38,1,29.69,29.73,29.69,29.72,296549 +MSFT,2009-12-01 09:39,1,29.73,29.73,29.72,29.73,155699 +MSFT,2009-12-01 09:40,1,29.73,29.75,29.7,29.71,274464 +MSFT,2009-12-01 09:41,1,29.71,29.74,29.7,29.74,207790 +MSFT,2009-12-01 09:42,1,29.73,29.79,29.72,29.78,245746 +MSFT,2009-12-01 09:43,1,29.78,29.8,29.77,29.77,305773 +MSFT,2009-12-01 09:44,1,29.78,29.79,29.74,29.74,102109 +MSFT,2009-12-01 09:45,1,29.74,29.81,29.74,29.79,297711 +MSFT,2009-12-01 09:46,1,29.8,29.8,29.76,29.77,82289 +MSFT,2009-12-01 09:47,1,29.77,29.77,29.7,29.72,350027 +MSFT,2009-12-01 09:48,1,29.72,29.74,29.71,29.73,112028 +MSFT,2009-12-01 09:49,1,29.74,29.75,29.73,29.75,44538 +MSFT,2009-12-01 09:50,1,29.75,29.75,29.74,29.75,96596 +MSFT,2009-12-01 09:51,1,29.75,29.76,29.74,29.75,123827 +MSFT,2009-12-01 09:52,1,29.75,29.77,29.74,29.77,231874 +MSFT,2009-12-01 09:53,1,29.77,29.77,29.76,29.76,95822 +MSFT,2009-12-01 09:54,1,29.76,29.78,29.76,29.78,39089 +MSFT,2009-12-01 09:55,1,29.78,29.78,29.75,29.77,121515 +MSFT,2009-12-01 09:56,1,29.77,29.77,29.76,29.77,65665 +MSFT,2009-12-01 09:57,1,29.77,29.77,29.76,29.77,37635 +MSFT,2009-12-01 09:58,1,29.77,29.78,29.76,29.76,91701 +MSFT,2009-12-01 09:59,1,29.77,29.78,29.75,29.78,143114 +MSFT,2009-12-01 10:00,1,29.78,29.79,29.71,29.77,768506 +MSFT,2009-12-01 10:01,1,29.77,29.77,29.74,29.77,200882 +MSFT,2009-12-01 10:02,1,29.77,29.78,29.76,29.77,363559 +MSFT,2009-12-01 10:03,1,29.76,29.78,29.71,29.72,233887 +MSFT,2009-12-01 10:04,1,29.72,29.72,29.7,29.71,359829 +MSFT,2009-12-01 10:05,1,29.71,29.72,29.69,29.71,179319 +MSFT,2009-12-01 10:06,1,29.7,29.71,29.6,29.61,205781 +MSFT,2009-12-01 10:07,1,29.61,29.65,29.6,29.65,170193 +MSFT,2009-12-01 10:08,1,29.65,29.65,29.63,29.64,142169 +MSFT,2009-12-01 10:09,1,29.63,29.66,29.62,29.65,126381 +MSFT,2009-12-01 10:10,1,29.66,29.66,29.62,29.63,201154 +MSFT,2009-12-01 10:11,1,29.63,29.65,29.61,29.62,359852 +MSFT,2009-12-01 10:12,1,29.62,29.67,29.62,29.67,219207 +MSFT,2009-12-01 10:13,1,29.66,29.68,29.64,29.66,362471 +MSFT,2009-12-01 10:14,1,29.67,29.69,29.66,29.68,145836 +MSFT,2009-12-01 10:15,1,29.69,29.69,29.67,29.69,113016 +MSFT,2009-12-01 10:16,1,29.68,29.72,29.68,29.7,146058 +MSFT,2009-12-01 10:17,1,29.71,29.71,29.68,29.69,50958 +MSFT,2009-12-01 10:18,1,29.69,29.71,29.68,29.69,60212 +MSFT,2009-12-01 10:19,1,29.69,29.71,29.69,29.7,250532 +MSFT,2009-12-01 10:20,1,29.7,29.71,29.68,29.7,161776 +MSFT,2009-12-01 10:21,1,29.69,29.71,29.68,29.68,56543 +MSFT,2009-12-01 10:22,1,29.68,29.7,29.65,29.7,157953 +MSFT,2009-12-01 10:23,1,29.69,29.72,29.69,29.69,94604 +MSFT,2009-12-01 10:24,1,29.7,29.72,29.69,29.71,71030 +MSFT,2009-12-01 10:25,1,29.71,29.71,29.69,29.69,21068 +MSFT,2009-12-01 10:26,1,29.69,29.72,29.69,29.72,340157 +MSFT,2009-12-01 10:27,1,29.72,29.72,29.71,29.72,24577 +MSFT,2009-12-01 10:28,1,29.72,29.72,29.71,29.72,43075 +MSFT,2009-12-01 10:29,1,29.72,29.74,29.71,29.73,182245 +MSFT,2009-12-01 10:30,1,29.73,29.74,29.72,29.74,16298 +MSFT,2009-12-01 10:31,1,29.74,29.75,29.73,29.74,160700 +MSFT,2009-12-01 10:32,1,29.74,29.78,29.74,29.77,370262 +MSFT,2009-12-01 10:33,1,29.76,29.78,29.76,29.78,192024 +MSFT,2009-12-01 10:34,1,29.78,29.79,29.77,29.78,72578 +MSFT,2009-12-01 10:35,1,29.78,29.79,29.76,29.76,78420 +MSFT,2009-12-01 10:36,1,29.76,29.77,29.74,29.75,80122 +MSFT,2009-12-01 10:37,1,29.74,29.77,29.74,29.75,126745 +MSFT,2009-12-01 10:38,1,29.76,29.78,29.75,29.77,130227 +MSFT,2009-12-01 10:39,1,29.78,29.78,29.75,29.75,23932 +MSFT,2009-12-01 10:40,1,29.75,29.77,29.75,29.77,21934 +MSFT,2009-12-01 10:41,1,29.76,29.77,29.75,29.75,77752 +MSFT,2009-12-01 10:42,1,29.76,29.77,29.75,29.77,51800 +MSFT,2009-12-01 10:43,1,29.76,29.78,29.76,29.76,105342 +MSFT,2009-12-01 10:44,1,29.77,29.77,29.76,29.76,32559 +MSFT,2009-12-01 10:45,1,29.76,29.77,29.76,29.76,22281 +MSFT,2009-12-01 10:46,1,29.76,29.77,29.76,29.76,49164 +MSFT,2009-12-01 10:47,1,29.77,29.78,29.76,29.77,83619 +MSFT,2009-12-01 10:48,1,29.77,29.79,29.76,29.79,125746 +MSFT,2009-12-01 10:49,1,29.79,29.8,29.78,29.78,87651 +MSFT,2009-12-01 10:50,1,29.78,29.8,29.77,29.77,37416 +MSFT,2009-12-01 10:51,1,29.77,29.78,29.76,29.77,132192 +MSFT,2009-12-01 10:52,1,29.77,29.78,29.76,29.77,77802 +MSFT,2009-12-01 10:53,1,29.76,29.77,29.74,29.77,231656 +MSFT,2009-12-01 10:54,1,29.77,29.78,29.75,29.76,181521 +MSFT,2009-12-01 10:55,1,29.77,29.77,29.75,29.76,59489 +MSFT,2009-12-01 10:56,1,29.75,29.77,29.75,29.77,32151 +MSFT,2009-12-01 10:57,1,29.76,29.78,29.76,29.78,71126 +MSFT,2009-12-01 10:58,1,29.78,29.78,29.76,29.76,44701 +MSFT,2009-12-01 10:59,1,29.77,29.78,29.76,29.78,74615 +MSFT,2009-12-01 11:00,1,29.77,29.79,29.77,29.78,116247 +MSFT,2009-12-01 11:01,1,29.78,29.79,29.77,29.79,107205 +MSFT,2009-12-01 11:02,1,29.79,29.8,29.77,29.77,340878 +MSFT,2009-12-01 11:03,1,29.76,29.77,29.75,29.77,89390 +MSFT,2009-12-01 11:04,1,29.77,29.78,29.76,29.76,51250 +MSFT,2009-12-01 11:05,1,29.76,29.77,29.76,29.77,15603 +MSFT,2009-12-01 11:06,1,29.76,29.77,29.76,29.76,105202 +MSFT,2009-12-01 11:07,1,29.76,29.77,29.76,29.77,56040 +MSFT,2009-12-01 11:08,1,29.77,29.78,29.75,29.76,103300 +MSFT,2009-12-01 11:09,1,29.76,29.76,29.75,29.75,35428 +MSFT,2009-12-01 11:10,1,29.76,29.76,29.73,29.74,201584 +MSFT,2009-12-01 11:11,1,29.74,29.74,29.73,29.74,19565 +MSFT,2009-12-01 11:12,1,29.73,29.76,29.73,29.76,91886 +MSFT,2009-12-01 11:13,1,29.76,29.76,29.75,29.76,9946 +MSFT,2009-12-01 11:14,1,29.76,29.78,29.75,29.78,153351 +MSFT,2009-12-01 11:15,1,29.78,29.8,29.78,29.8,349693 +MSFT,2009-12-01 11:16,1,29.8,29.8,29.79,29.8,37600 +MSFT,2009-12-01 11:17,1,29.8,29.8,29.79,29.8,37273 +MSFT,2009-12-01 11:18,1,29.8,29.82,29.79,29.81,246356 +MSFT,2009-12-01 11:19,1,29.82,29.83,29.81,29.83,77818 +MSFT,2009-12-01 11:20,1,29.83,29.85,29.82,29.85,172680 +MSFT,2009-12-01 11:21,1,29.85,29.85,29.84,29.84,194730 +MSFT,2009-12-01 11:22,1,29.84,29.85,29.84,29.85,189611 +MSFT,2009-12-01 11:23,1,29.85,29.86,29.84,29.86,213352 +MSFT,2009-12-01 11:24,1,29.86,29.88,29.85,29.86,180652 +MSFT,2009-12-01 11:25,1,29.86,29.88,29.85,29.88,49454 +MSFT,2009-12-01 11:26,1,29.88,29.9,29.87,29.89,181579 +MSFT,2009-12-01 11:27,1,29.89,29.9,29.88,29.89,27632 +MSFT,2009-12-01 11:28,1,29.89,29.9,29.87,29.88,77959 +MSFT,2009-12-01 11:29,1,29.88,29.89,29.86,29.88,85009 +MSFT,2009-12-01 11:30,1,29.88,29.9,29.87,29.89,96133 +MSFT,2009-12-01 11:31,1,29.88,29.89,29.87,29.88,126614 +MSFT,2009-12-01 11:32,1,29.88,29.88,29.87,29.87,38961 +MSFT,2009-12-01 11:33,1,29.87,29.88,29.87,29.87,18139 +MSFT,2009-12-01 11:34,1,29.88,29.9,29.87,29.89,151095 +MSFT,2009-12-01 11:35,1,29.9,29.9,29.89,29.9,51000 +MSFT,2009-12-01 11:36,1,29.89,29.9,29.88,29.9,58692 +MSFT,2009-12-01 11:37,1,29.9,29.94,29.89,29.93,337523 +MSFT,2009-12-01 11:38,1,29.93,29.94,29.91,29.92,77666 +MSFT,2009-12-01 11:39,1,29.92,29.93,29.91,29.92,42328 +MSFT,2009-12-01 11:40,1,29.92,29.93,29.91,29.92,40561 +MSFT,2009-12-01 11:41,1,29.93,29.93,29.89,29.89,110153 +MSFT,2009-12-01 11:42,1,29.89,29.91,29.88,29.91,125306 +MSFT,2009-12-01 11:43,1,29.91,29.91,29.9,29.91,48783 +MSFT,2009-12-01 11:44,1,29.9,29.91,29.89,29.89,58842 +MSFT,2009-12-01 11:45,1,29.89,29.9,29.88,29.88,155539 +MSFT,2009-12-01 11:46,1,29.88,29.89,29.88,29.89,51777 +MSFT,2009-12-01 11:47,1,29.89,29.9,29.88,29.89,132818 +MSFT,2009-12-01 11:48,1,29.9,29.9,29.89,29.89,88135 +MSFT,2009-12-01 11:49,1,29.9,29.9,29.87,29.87,171021 +MSFT,2009-12-01 11:50,1,29.88,29.89,29.86,29.89,139242 +MSFT,2009-12-01 11:51,1,29.89,29.9,29.88,29.89,38160 +MSFT,2009-12-01 11:52,1,29.89,29.92,29.88,29.91,185748 +MSFT,2009-12-01 11:53,1,29.91,29.92,29.9,29.91,38135 +MSFT,2009-12-01 11:54,1,29.9,29.91,29.9,29.9,42586 +MSFT,2009-12-01 11:55,1,29.9,29.91,29.89,29.89,68072 +MSFT,2009-12-01 11:56,1,29.89,29.91,29.89,29.9,55031 +MSFT,2009-12-01 11:57,1,29.91,29.93,29.9,29.92,92105 +MSFT,2009-12-01 11:58,1,29.92,29.93,29.92,29.92,32664 +MSFT,2009-12-01 11:59,1,29.93,29.93,29.92,29.93,21054 +MSFT,2009-12-01 12:00,1,29.92,29.94,29.92,29.93,118166 +MSFT,2009-12-01 12:01,1,29.93,29.94,29.93,29.93,25765 +MSFT,2009-12-01 12:02,1,29.93,29.94,29.92,29.92,58290 +MSFT,2009-12-01 12:03,1,29.92,29.94,29.92,29.94,76432 +MSFT,2009-12-01 12:04,1,29.93,29.95,29.93,29.94,95347 +MSFT,2009-12-01 12:05,1,29.95,29.97,29.94,29.97,164015 +MSFT,2009-12-01 12:06,1,29.96,29.97,29.96,29.97,53247 +MSFT,2009-12-01 12:07,1,29.96,29.97,29.96,29.97,16086 +MSFT,2009-12-01 12:08,1,29.97,29.98,29.94,29.95,338122 +MSFT,2009-12-01 12:09,1,29.95,29.96,29.93,29.96,216163 +MSFT,2009-12-01 12:10,1,29.96,29.97,29.95,29.97,192782 +MSFT,2009-12-01 12:11,1,29.97,29.98,29.96,29.98,49537 +MSFT,2009-12-01 12:12,1,29.97,29.98,29.97,29.98,12634 +MSFT,2009-12-01 12:13,1,29.97,29.98,29.96,29.97,119447 +MSFT,2009-12-01 12:14,1,29.98,29.98,29.96,29.96,81658 +MSFT,2009-12-01 12:15,1,29.96,29.97,29.96,29.97,8100 +MSFT,2009-12-01 12:16,1,29.96,29.97,29.96,29.96,17382 +MSFT,2009-12-01 12:17,1,29.97,29.97,29.96,29.97,37412 +MSFT,2009-12-01 12:18,1,29.96,29.98,29.96,29.96,91879 +MSFT,2009-12-01 12:19,1,29.96,29.97,29.96,29.97,29490 +MSFT,2009-12-01 12:20,1,29.97,29.97,29.96,29.97,26653 +MSFT,2009-12-01 12:21,1,29.97,29.98,29.97,29.98,58118 +MSFT,2009-12-01 12:22,1,29.97,29.98,29.95,29.95,66021 +MSFT,2009-12-01 12:23,1,29.95,29.98,29.95,29.97,79220 +MSFT,2009-12-01 12:24,1,29.97,29.98,29.96,29.98,44334 +MSFT,2009-12-01 12:25,1,29.98,29.98,29.97,29.98,10673 +MSFT,2009-12-01 12:26,1,29.97,29.98,29.97,29.98,16137 +MSFT,2009-12-01 12:27,1,29.98,29.98,29.95,29.96,159410 +MSFT,2009-12-01 12:28,1,29.96,29.96,29.95,29.95,12739 +MSFT,2009-12-01 12:29,1,29.96,29.96,29.95,29.95,12443 +MSFT,2009-12-01 12:30,1,29.96,29.96,29.93,29.95,185696 +MSFT,2009-12-01 12:31,1,29.93,29.94,29.93,29.93,21249 +MSFT,2009-12-01 12:32,1,29.93,29.94,29.93,29.94,67661 +MSFT,2009-12-01 12:33,1,29.94,29.94,29.93,29.94,10632 +MSFT,2009-12-01 12:34,1,29.93,29.94,29.93,29.93,41483 +MSFT,2009-12-01 12:35,1,29.94,29.94,29.93,29.94,62080 +MSFT,2009-12-01 12:36,1,29.94,29.94,29.93,29.94,12409 +MSFT,2009-12-01 12:37,1,29.94,29.95,29.93,29.94,139929 +MSFT,2009-12-01 12:38,1,29.94,29.94,29.92,29.93,117388 +MSFT,2009-12-01 12:39,1,29.92,29.93,29.91,29.92,23515 +MSFT,2009-12-01 12:40,1,29.91,29.92,29.91,29.92,18494 +MSFT,2009-12-01 12:41,1,29.92,29.92,29.91,29.92,18477 +MSFT,2009-12-01 12:42,1,29.91,29.93,29.91,29.92,105574 +MSFT,2009-12-01 12:43,1,29.93,29.93,29.89,29.89,170020 +MSFT,2009-12-01 12:44,1,29.9,29.91,29.89,29.9,51157 +MSFT,2009-12-01 12:45,1,29.9,29.91,29.9,29.9,21033 +MSFT,2009-12-01 12:46,1,29.9,29.91,29.9,29.9,10097 +MSFT,2009-12-01 12:47,1,29.9,29.91,29.9,29.91,63875 +MSFT,2009-12-01 12:48,1,29.9,29.91,29.9,29.91,14700 +MSFT,2009-12-01 12:49,1,29.91,29.92,29.9,29.92,54833 +MSFT,2009-12-01 12:50,1,29.92,29.93,29.91,29.93,35595 +MSFT,2009-12-01 12:51,1,29.93,29.94,29.92,29.93,41533 +MSFT,2009-12-01 12:52,1,29.93,29.93,29.91,29.91,17799 +MSFT,2009-12-01 12:53,1,29.92,29.93,29.91,29.93,26954 +MSFT,2009-12-01 12:54,1,29.93,29.93,29.92,29.92,19730 +MSFT,2009-12-01 12:55,1,29.93,29.94,29.92,29.94,56012 +MSFT,2009-12-01 12:56,1,29.94,29.95,29.93,29.95,109111 +MSFT,2009-12-01 12:57,1,29.95,29.95,29.94,29.95,22946 +MSFT,2009-12-01 12:58,1,29.95,29.95,29.94,29.94,82581 +MSFT,2009-12-01 12:59,1,29.95,29.95,29.94,29.95,7800 +MSFT,2009-12-01 13:00,1,29.94,29.95,29.94,29.94,33801 +MSFT,2009-12-01 13:01,1,29.94,29.95,29.94,29.94,25175 +MSFT,2009-12-01 13:02,1,29.94,29.95,29.93,29.94,71462 +MSFT,2009-12-01 13:03,1,29.93,29.94,29.93,29.94,5510 +MSFT,2009-12-01 13:04,1,29.94,29.94,29.93,29.94,18739 +MSFT,2009-12-01 13:05,1,29.94,29.94,29.93,29.93,20550 +MSFT,2009-12-01 13:06,1,29.93,29.94,29.93,29.94,41673 +MSFT,2009-12-01 13:07,1,29.93,29.94,29.92,29.92,29843 +MSFT,2009-12-01 13:08,1,29.92,29.93,29.91,29.91,30529 +MSFT,2009-12-01 13:09,1,29.91,29.92,29.9,29.91,28428 +MSFT,2009-12-01 13:10,1,29.9,29.92,29.9,29.92,52835 +MSFT,2009-12-01 13:11,1,29.92,29.92,29.91,29.92,19377 +MSFT,2009-12-01 13:12,1,29.92,29.93,29.92,29.92,22813 +MSFT,2009-12-01 13:13,1,29.93,29.94,29.92,29.94,65775 +MSFT,2009-12-01 13:14,1,29.93,29.94,29.93,29.94,18109 +MSFT,2009-12-01 13:15,1,29.94,29.94,29.93,29.94,17263 +MSFT,2009-12-01 13:16,1,29.94,29.95,29.93,29.95,38743 +MSFT,2009-12-01 13:17,1,29.94,29.98,29.94,29.98,97486 +MSFT,2009-12-01 13:18,1,29.98,29.98,29.96,29.97,81690 +MSFT,2009-12-01 13:19,1,29.97,29.97,29.96,29.97,20100 +MSFT,2009-12-01 13:20,1,29.97,29.98,29.97,29.98,163258 +MSFT,2009-12-01 13:21,1,29.97,29.98,29.97,29.97,42660 +MSFT,2009-12-01 13:22,1,29.98,29.98,29.97,29.98,62533 +MSFT,2009-12-01 13:23,1,29.98,29.98,29.97,29.98,106509 +MSFT,2009-12-01 13:24,1,29.98,29.99,29.97,29.98,216197 +MSFT,2009-12-01 13:25,1,29.98,29.98,29.97,29.97,49232 +MSFT,2009-12-01 13:26,1,29.97,29.98,29.97,29.97,31924 +MSFT,2009-12-01 13:27,1,29.97,29.98,29.97,29.97,42732 +MSFT,2009-12-01 13:28,1,29.97,29.98,29.96,29.96,36236 +MSFT,2009-12-01 13:29,1,29.97,29.98,29.96,29.97,55093 +MSFT,2009-12-01 13:30,1,29.98,29.98,29.96,29.97,195603 +MSFT,2009-12-01 13:31,1,29.97,29.98,29.97,29.97,201818 +MSFT,2009-12-01 13:32,1,29.97,29.98,29.97,29.97,17289 +MSFT,2009-12-01 13:33,1,29.97,29.98,29.97,29.98,16988 +MSFT,2009-12-01 13:34,1,29.97,29.99,29.97,29.97,107663 +MSFT,2009-12-01 13:35,1,29.98,29.98,29.97,29.98,31655 +MSFT,2009-12-01 13:36,1,29.98,29.98,29.97,29.97,57696 +MSFT,2009-12-01 13:37,1,29.98,29.98,29.97,29.97,19398 +MSFT,2009-12-01 13:38,1,29.98,29.98,29.97,29.98,21109 +MSFT,2009-12-01 13:39,1,29.98,29.98,29.97,29.98,34917 +MSFT,2009-12-01 13:40,1,29.98,29.98,29.97,29.98,26084 +MSFT,2009-12-01 13:41,1,29.98,29.98,29.95,29.97,172700 +MSFT,2009-12-01 13:42,1,29.95,29.97,29.94,29.95,64679 +MSFT,2009-12-01 13:43,1,29.94,29.95,29.94,29.94,14263 +MSFT,2009-12-01 13:44,1,29.95,29.95,29.94,29.95,19570 +MSFT,2009-12-01 13:45,1,29.94,29.95,29.94,29.94,21523 +MSFT,2009-12-01 13:46,1,29.95,29.95,29.94,29.94,8573 +MSFT,2009-12-01 13:47,1,29.95,29.96,29.94,29.95,128086 +MSFT,2009-12-01 13:48,1,29.95,29.96,29.95,29.96,109789 +MSFT,2009-12-01 13:49,1,29.96,29.97,29.95,29.97,49108 +MSFT,2009-12-01 13:50,1,29.97,29.97,29.96,29.96,16378 +MSFT,2009-12-01 13:51,1,29.97,29.98,29.96,29.96,97661 +MSFT,2009-12-01 13:52,1,29.97,29.97,29.94,29.94,77660 +MSFT,2009-12-01 13:53,1,29.94,29.95,29.94,29.94,30011 +MSFT,2009-12-01 13:54,1,29.94,29.95,29.93,29.93,131545 +MSFT,2009-12-01 13:55,1,29.93,29.94,29.92,29.92,51648 +MSFT,2009-12-01 13:56,1,29.93,29.93,29.92,29.93,11957 +MSFT,2009-12-01 13:57,1,29.92,29.93,29.92,29.92,29752 +MSFT,2009-12-01 13:58,1,29.93,29.93,29.92,29.93,15860 +MSFT,2009-12-01 13:59,1,29.93,29.93,29.92,29.93,54106 +MSFT,2009-12-01 14:00,1,29.93,29.93,29.92,29.93,15794 +MSFT,2009-12-01 14:01,1,29.93,29.94,29.92,29.93,69778 +MSFT,2009-12-01 14:02,1,29.93,29.95,29.93,29.94,60076 +MSFT,2009-12-01 14:03,1,29.94,29.95,29.94,29.95,17169 +MSFT,2009-12-01 14:04,1,29.95,29.96,29.94,29.95,117014 +MSFT,2009-12-01 14:05,1,29.95,29.96,29.95,29.95,63653 +MSFT,2009-12-01 14:06,1,29.96,29.96,29.95,29.95,84000 +MSFT,2009-12-01 14:07,1,29.94,29.95,29.93,29.93,63734 +MSFT,2009-12-01 14:08,1,29.94,29.94,29.93,29.93,22339 +MSFT,2009-12-01 14:09,1,29.93,29.94,29.93,29.93,45344 +MSFT,2009-12-01 14:10,1,29.94,29.94,29.91,29.91,61087 +MSFT,2009-12-01 14:11,1,29.91,29.92,29.91,29.91,26591 +MSFT,2009-12-01 14:12,1,29.91,29.92,29.91,29.92,32439 +MSFT,2009-12-01 14:13,1,29.91,29.92,29.91,29.92,25461 +MSFT,2009-12-01 14:14,1,29.92,29.92,29.89,29.92,223590 +MSFT,2009-12-01 14:15,1,29.91,29.92,29.9,29.9,122719 +MSFT,2009-12-01 14:16,1,29.91,29.91,29.9,29.9,19493 +MSFT,2009-12-01 14:17,1,29.91,29.91,29.9,29.9,35509 +MSFT,2009-12-01 14:18,1,29.91,29.91,29.89,29.89,21313 +MSFT,2009-12-01 14:19,1,29.89,29.9,29.88,29.88,110211 +MSFT,2009-12-01 14:20,1,29.88,29.91,29.87,29.91,356085 +MSFT,2009-12-01 14:21,1,29.91,29.92,29.9,29.91,128887 +MSFT,2009-12-01 14:22,1,29.91,29.92,29.91,29.92,19699 +MSFT,2009-12-01 14:23,1,29.92,29.92,29.91,29.92,7313 +MSFT,2009-12-01 14:24,1,29.91,29.92,29.9,29.9,121536 +MSFT,2009-12-01 14:25,1,29.91,29.93,29.89,29.91,305562 +MSFT,2009-12-01 14:26,1,29.92,29.93,29.92,29.93,50457 +MSFT,2009-12-01 14:27,1,29.92,29.94,29.92,29.92,145062 +MSFT,2009-12-01 14:28,1,29.93,29.93,29.92,29.93,13779 +MSFT,2009-12-01 14:29,1,29.93,29.96,29.92,29.96,213598 +MSFT,2009-12-01 14:30,1,29.96,29.96,29.94,29.95,45875 +MSFT,2009-12-01 14:31,1,29.94,29.96,29.94,29.96,146149 +MSFT,2009-12-01 14:32,1,29.96,29.96,29.95,29.96,21964 +MSFT,2009-12-01 14:33,1,29.95,29.96,29.95,29.95,12616 +MSFT,2009-12-01 14:34,1,29.95,29.96,29.94,29.96,79303 +MSFT,2009-12-01 14:35,1,29.95,29.96,29.95,29.96,34593 +MSFT,2009-12-01 14:36,1,29.96,29.97,29.95,29.97,80328 +MSFT,2009-12-01 14:37,1,29.96,29.97,29.96,29.96,30338 +MSFT,2009-12-01 14:38,1,29.96,29.97,29.96,29.96,35404 +MSFT,2009-12-01 14:39,1,29.97,29.97,29.96,29.97,22963 +MSFT,2009-12-01 14:40,1,29.97,29.97,29.96,29.96,23562 +MSFT,2009-12-01 14:41,1,29.96,29.97,29.95,29.96,167517 +MSFT,2009-12-01 14:42,1,29.97,29.97,29.94,29.95,163409 +MSFT,2009-12-01 14:43,1,29.97,29.97,29.95,29.96,143838 +MSFT,2009-12-01 14:44,1,29.96,29.96,29.94,29.95,114284 +MSFT,2009-12-01 14:45,1,29.94,29.95,29.93,29.95,120683 +MSFT,2009-12-01 14:46,1,29.95,29.96,29.94,29.94,181813 +MSFT,2009-12-01 14:47,1,29.95,29.95,29.94,29.94,32957 +MSFT,2009-12-01 14:48,1,29.95,29.95,29.94,29.94,18113 +MSFT,2009-12-01 14:49,1,29.94,29.97,29.94,29.97,163724 +MSFT,2009-12-01 14:50,1,29.97,29.97,29.96,29.97,33932 +MSFT,2009-12-01 14:51,1,29.97,29.98,29.95,29.95,181655 +MSFT,2009-12-01 14:52,1,29.95,29.96,29.94,29.94,85842 +MSFT,2009-12-01 14:53,1,29.94,29.96,29.93,29.96,273645 +MSFT,2009-12-01 14:54,1,29.96,29.97,29.95,29.96,42932 +MSFT,2009-12-01 14:55,1,29.96,29.97,29.94,29.96,174353 +MSFT,2009-12-01 14:56,1,29.96,29.97,29.95,29.95,38823 +MSFT,2009-12-01 14:57,1,29.95,29.97,29.95,29.97,114013 +MSFT,2009-12-01 14:58,1,29.97,29.97,29.96,29.97,20828 +MSFT,2009-12-01 14:59,1,29.96,29.97,29.96,29.97,66256 +MSFT,2009-12-01 15:00,1,29.97,29.97,29.95,29.96,125660 +MSFT,2009-12-01 15:01,1,29.95,29.97,29.95,29.96,103356 +MSFT,2009-12-01 15:02,1,29.97,29.98,29.97,29.97,288250 +MSFT,2009-12-01 15:03,1,29.97,29.99,29.97,29.99,132842 +MSFT,2009-12-01 15:04,1,29.98,29.99,29.96,29.98,190653 +MSFT,2009-12-01 15:05,1,29.98,29.99,29.97,29.98,199588 +MSFT,2009-12-01 15:06,1,29.98,30,29.98,29.98,345730 +MSFT,2009-12-01 15:07,1,29.99,30,29.98,29.99,178556 +MSFT,2009-12-01 15:08,1,30,30,29.99,30,109603 +MSFT,2009-12-01 15:09,1,30,30,29.99,30,27245 +MSFT,2009-12-01 15:10,1,29.99,30,29.99,30,22160 +MSFT,2009-12-01 15:11,1,30,30,29.99,30,23496 +MSFT,2009-12-01 15:12,1,30,30,29.98,29.98,329918 +MSFT,2009-12-01 15:13,1,29.99,30,29.97,29.99,212682 +MSFT,2009-12-01 15:14,1,29.99,29.99,29.98,29.98,8002 +MSFT,2009-12-01 15:15,1,29.98,29.99,29.98,29.98,15448 +MSFT,2009-12-01 15:16,1,29.98,29.99,29.97,29.98,63003 +MSFT,2009-12-01 15:17,1,29.98,29.98,29.97,29.98,47880 +MSFT,2009-12-01 15:18,1,29.97,29.98,29.97,29.98,43611 +MSFT,2009-12-01 15:19,1,29.97,30,29.97,29.97,414684 +MSFT,2009-12-01 15:20,1,29.98,29.98,29.97,29.98,31574 +MSFT,2009-12-01 15:21,1,29.97,29.98,29.97,29.97,109890 +MSFT,2009-12-01 15:22,1,29.97,29.98,29.96,29.96,145701 +MSFT,2009-12-01 15:23,1,29.96,29.97,29.96,29.96,28235 +MSFT,2009-12-01 15:24,1,29.97,29.99,29.96,29.99,163520 +MSFT,2009-12-01 15:25,1,29.99,29.99,29.97,29.98,129346 +MSFT,2009-12-01 15:26,1,29.98,29.99,29.97,29.99,89916 +MSFT,2009-12-01 15:27,1,29.99,29.99,29.98,29.99,17768 +MSFT,2009-12-01 15:28,1,29.99,30,29.98,29.99,106303 +MSFT,2009-12-01 15:29,1,30,30,29.98,29.98,122737 +MSFT,2009-12-01 15:30,1,29.99,29.99,29.98,29.98,18110 +MSFT,2009-12-01 15:31,1,29.99,29.99,29.98,29.98,39172 +MSFT,2009-12-01 15:32,1,29.98,29.99,29.97,29.97,116844 +MSFT,2009-12-01 15:33,1,29.97,29.98,29.96,29.96,93829 +MSFT,2009-12-01 15:34,1,29.96,29.97,29.94,29.95,303047 +MSFT,2009-12-01 15:35,1,29.95,29.95,29.93,29.93,84236 +MSFT,2009-12-01 15:36,1,29.94,29.94,29.92,29.93,115207 +MSFT,2009-12-01 15:37,1,29.93,29.95,29.92,29.95,126274 +MSFT,2009-12-01 15:38,1,29.93,29.96,29.93,29.95,137011 +MSFT,2009-12-01 15:39,1,29.94,29.97,29.93,29.95,262263 +MSFT,2009-12-01 15:40,1,29.95,29.96,29.94,29.95,87146 +MSFT,2009-12-01 15:41,1,29.95,29.96,29.95,29.95,44887 +MSFT,2009-12-01 15:42,1,29.96,29.96,29.94,29.96,197710 +MSFT,2009-12-01 15:43,1,29.95,29.96,29.95,29.96,34564 +MSFT,2009-12-01 15:44,1,29.96,29.97,29.95,29.97,154413 +MSFT,2009-12-01 15:45,1,29.97,29.99,29.96,29.98,284950 +MSFT,2009-12-01 15:46,1,29.99,30,29.98,29.99,227140 +MSFT,2009-12-01 15:47,1,29.99,30,29.99,29.99,46716 +MSFT,2009-12-01 15:48,1,29.99,30,29.98,30,243122 +MSFT,2009-12-01 15:49,1,30,30.03,29.99,30.02,1285824 +MSFT,2009-12-01 15:50,1,30.01,30.05,30,30.04,506729 +MSFT,2009-12-01 15:51,1,30.05,30.05,30.02,30.02,240803 +MSFT,2009-12-01 15:52,1,30.02,30.03,30,30.01,215067 +MSFT,2009-12-01 15:53,1,30,30.01,29.98,29.98,186753 +MSFT,2009-12-01 15:54,1,29.98,29.99,29.95,29.95,265695 +MSFT,2009-12-01 15:55,1,29.95,29.96,29.92,29.95,422405 +MSFT,2009-12-01 15:56,1,29.95,29.95,29.93,29.93,245900 +MSFT,2009-12-01 15:57,1,29.94,29.97,29.93,29.97,297592 +MSFT,2009-12-01 15:58,1,29.97,29.97,29.93,29.96,707809 +MSFT,2009-12-01 15:59,1,29.95,30.01,29.94,30.01,1055599 +MSFT,2009-12-01 16:00,1,30,30.01,30,30.01,1768927 +MSFT,2009-12-02 09:30,2,29.9,29.98,29.87,29.98,611260 +MSFT,2009-12-02 09:31,2,29.98,29.98,29.88,29.88,120623 +MSFT,2009-12-02 09:32,2,29.87,29.91,29.87,29.89,138156 +MSFT,2009-12-02 09:33,2,29.87,29.93,29.86,29.93,167242 +MSFT,2009-12-02 09:34,2,29.92,29.97,29.92,29.93,121678 +MSFT,2009-12-02 09:35,2,29.94,29.94,29.9,29.9,96547 +MSFT,2009-12-02 09:36,2,29.9,29.91,29.86,29.89,109898 +MSFT,2009-12-02 09:37,2,29.88,29.91,29.87,29.87,125321 +MSFT,2009-12-02 09:38,2,29.87,29.88,29.83,29.83,142129 +MSFT,2009-12-02 09:39,2,29.82,29.9,29.82,29.87,161882 +MSFT,2009-12-02 09:40,2,29.86,29.9,29.86,29.89,77699 +MSFT,2009-12-02 09:41,2,29.89,29.9,29.85,29.87,156672 +MSFT,2009-12-02 09:42,2,29.88,29.89,29.87,29.87,42325 +MSFT,2009-12-02 09:43,2,29.87,29.88,29.86,29.87,93989 +MSFT,2009-12-02 09:44,2,29.87,29.88,29.8,29.8,170651 +MSFT,2009-12-02 09:45,2,29.8,29.81,29.75,29.75,432816 +MSFT,2009-12-02 09:46,2,29.75,29.76,29.71,29.71,167034 +MSFT,2009-12-02 09:47,2,29.71,29.72,29.67,29.72,312998 +MSFT,2009-12-02 09:48,2,29.72,29.73,29.71,29.73,88499 +MSFT,2009-12-02 09:49,2,29.73,29.75,29.72,29.75,108576 +MSFT,2009-12-02 09:50,2,29.75,29.81,29.74,29.8,222976 +MSFT,2009-12-02 09:51,2,29.81,29.83,29.8,29.81,61026 +MSFT,2009-12-02 09:52,2,29.82,29.82,29.81,29.82,21584 +MSFT,2009-12-02 09:53,2,29.81,29.84,29.81,29.82,79736 +MSFT,2009-12-02 09:54,2,29.81,29.82,29.81,29.81,14364 +MSFT,2009-12-02 09:55,2,29.82,29.84,29.81,29.84,157236 +MSFT,2009-12-02 09:56,2,29.84,29.84,29.81,29.83,195445 +MSFT,2009-12-02 09:57,2,29.83,29.88,29.83,29.87,219859 +MSFT,2009-12-02 09:58,2,29.88,29.89,29.84,29.88,313837 +MSFT,2009-12-02 09:59,2,29.88,29.88,29.87,29.87,98167 +MSFT,2009-12-02 10:00,2,29.87,29.9,29.87,29.89,189636 +MSFT,2009-12-02 10:01,2,29.89,29.91,29.88,29.88,353712 +MSFT,2009-12-02 10:02,2,29.89,29.89,29.87,29.88,56590 +MSFT,2009-12-02 10:03,2,29.88,29.89,29.85,29.86,110607 +MSFT,2009-12-02 10:04,2,29.86,29.88,29.85,29.85,113804 +MSFT,2009-12-02 10:05,2,29.85,29.87,29.85,29.86,85184 +MSFT,2009-12-02 10:06,2,29.86,29.87,29.85,29.86,83519 +MSFT,2009-12-02 10:07,2,29.85,29.86,29.84,29.84,34551 +MSFT,2009-12-02 10:08,2,29.85,29.85,29.83,29.84,79542 +MSFT,2009-12-02 10:09,2,29.84,29.85,29.84,29.85,51584 +MSFT,2009-12-02 10:10,2,29.85,29.9,29.84,29.9,321623 +MSFT,2009-12-02 10:11,2,29.9,29.97,29.89,29.97,440298 +MSFT,2009-12-02 10:12,2,29.97,29.99,29.96,29.99,181109 +MSFT,2009-12-02 10:13,2,29.98,29.99,29.97,29.97,198133 +MSFT,2009-12-02 10:14,2,29.97,29.99,29.96,29.96,155365 +MSFT,2009-12-02 10:15,2,29.97,29.97,29.96,29.97,60535 +MSFT,2009-12-02 10:16,2,29.97,29.98,29.96,29.97,117608 +MSFT,2009-12-02 10:17,2,29.97,29.97,29.96,29.96,38672 +MSFT,2009-12-02 10:18,2,29.97,29.99,29.96,29.97,95452 +MSFT,2009-12-02 10:19,2,29.98,29.98,29.96,29.97,57286 +MSFT,2009-12-02 10:20,2,29.98,29.98,29.97,29.97,59508 +MSFT,2009-12-02 10:21,2,29.97,29.97,29.96,29.96,35781 +MSFT,2009-12-02 10:22,2,29.97,29.97,29.95,29.96,31603 +MSFT,2009-12-02 10:23,2,29.96,29.97,29.94,29.94,232980 +MSFT,2009-12-02 10:24,2,29.94,29.96,29.94,29.95,43799 +MSFT,2009-12-02 10:25,2,29.95,29.97,29.95,29.96,76690 +MSFT,2009-12-02 10:26,2,29.96,29.97,29.95,29.97,61756 +MSFT,2009-12-02 10:27,2,29.97,29.97,29.96,29.97,20693 +MSFT,2009-12-02 10:28,2,29.97,29.98,29.96,29.97,64131 +MSFT,2009-12-02 10:29,2,29.98,29.98,29.97,29.97,61366 +MSFT,2009-12-02 10:30,2,29.97,29.98,29.95,29.96,82723 +MSFT,2009-12-02 10:31,2,29.96,29.97,29.95,29.95,30070 +MSFT,2009-12-02 10:32,2,29.95,29.98,29.95,29.98,50548 +MSFT,2009-12-02 10:33,2,29.98,29.98,29.96,29.96,68156 +MSFT,2009-12-02 10:34,2,29.96,29.97,29.95,29.96,60970 +MSFT,2009-12-02 10:35,2,29.97,29.97,29.96,29.97,19024 +MSFT,2009-12-02 10:36,2,29.97,29.98,29.96,29.97,27732 +MSFT,2009-12-02 10:37,2,29.97,29.98,29.97,29.98,18517 +MSFT,2009-12-02 10:38,2,29.98,29.98,29.97,29.97,32803 +MSFT,2009-12-02 10:39,2,29.97,29.98,29.97,29.97,29642 +MSFT,2009-12-02 10:40,2,29.98,29.98,29.97,29.97,29408 +MSFT,2009-12-02 10:41,2,29.98,29.98,29.95,29.98,90821 +MSFT,2009-12-02 10:42,2,29.97,29.98,29.96,29.98,23430 +MSFT,2009-12-02 10:43,2,29.97,29.98,29.97,29.98,24541 +MSFT,2009-12-02 10:44,2,29.97,29.97,29.96,29.97,30463 +MSFT,2009-12-02 10:45,2,29.96,29.98,29.96,29.98,35050 +MSFT,2009-12-02 10:46,2,29.98,29.98,29.97,29.98,32624 +MSFT,2009-12-02 10:47,2,29.98,29.98,29.97,29.97,62563 +MSFT,2009-12-02 10:48,2,29.98,29.98,29.96,29.97,27400 +MSFT,2009-12-02 10:49,2,29.96,29.97,29.95,29.95,79490 +MSFT,2009-12-02 10:50,2,29.95,29.97,29.95,29.96,52366 +MSFT,2009-12-02 10:51,2,29.96,29.97,29.94,29.94,42732 +MSFT,2009-12-02 10:52,2,29.94,29.95,29.93,29.94,28249 +MSFT,2009-12-02 10:53,2,29.93,29.94,29.93,29.94,15184 +MSFT,2009-12-02 10:54,2,29.93,29.95,29.93,29.94,64400 +MSFT,2009-12-02 10:55,2,29.93,29.94,29.91,29.92,54827 +MSFT,2009-12-02 10:56,2,29.93,29.93,29.91,29.92,50427 +MSFT,2009-12-02 10:57,2,29.93,29.93,29.92,29.93,47998 +MSFT,2009-12-02 10:58,2,29.93,29.93,29.92,29.93,30866 +MSFT,2009-12-02 10:59,2,29.93,29.93,29.92,29.92,8350 +MSFT,2009-12-02 11:00,2,29.92,29.93,29.91,29.91,36942 +MSFT,2009-12-02 11:01,2,29.91,29.94,29.91,29.94,63102 +MSFT,2009-12-02 11:02,2,29.94,29.94,29.91,29.92,53688 +MSFT,2009-12-02 11:03,2,29.91,29.92,29.87,29.87,104703 +MSFT,2009-12-02 11:04,2,29.87,29.88,29.83,29.85,234928 +MSFT,2009-12-02 11:05,2,29.84,29.85,29.8,29.82,170615 +MSFT,2009-12-02 11:06,2,29.82,29.83,29.82,29.82,46230 +MSFT,2009-12-02 11:07,2,29.83,29.86,29.82,29.84,152801 +MSFT,2009-12-02 11:08,2,29.84,29.86,29.84,29.85,62545 +MSFT,2009-12-02 11:09,2,29.86,29.87,29.86,29.87,101603 +MSFT,2009-12-02 11:10,2,29.86,29.88,29.86,29.87,196709 +MSFT,2009-12-02 11:11,2,29.87,29.89,29.87,29.88,142418 +MSFT,2009-12-02 11:12,2,29.89,29.89,29.87,29.87,76758 +MSFT,2009-12-02 11:13,2,29.87,29.89,29.87,29.88,257983 +MSFT,2009-12-02 11:14,2,29.89,29.89,29.87,29.87,246175 +MSFT,2009-12-02 11:15,2,29.87,29.88,29.82,29.84,256794 +MSFT,2009-12-02 11:16,2,29.83,29.85,29.83,29.84,50210 +MSFT,2009-12-02 11:17,2,29.84,29.86,29.83,29.86,174672 +MSFT,2009-12-02 11:18,2,29.85,29.87,29.85,29.85,93362 +MSFT,2009-12-02 11:19,2,29.85,29.88,29.83,29.87,323219 +MSFT,2009-12-02 11:20,2,29.88,29.9,29.88,29.89,97537 +MSFT,2009-12-02 11:21,2,29.89,29.91,29.89,29.91,109223 +MSFT,2009-12-02 11:22,2,29.9,29.91,29.89,29.89,113885 +MSFT,2009-12-02 11:23,2,29.89,29.91,29.89,29.91,51642 +MSFT,2009-12-02 11:24,2,29.91,29.92,29.91,29.91,39998 +MSFT,2009-12-02 11:25,2,29.92,29.92,29.9,29.9,98920 +MSFT,2009-12-02 11:26,2,29.9,29.92,29.9,29.92,39771 +MSFT,2009-12-02 11:27,2,29.91,29.92,29.91,29.91,18710 +MSFT,2009-12-02 11:28,2,29.91,29.92,29.91,29.92,32152 +MSFT,2009-12-02 11:29,2,29.92,29.92,29.89,29.89,80355 +MSFT,2009-12-02 11:30,2,29.89,29.9,29.89,29.89,158884 +MSFT,2009-12-02 11:31,2,29.89,29.91,29.89,29.9,60356 +MSFT,2009-12-02 11:32,2,29.91,29.94,29.9,29.93,90405 +MSFT,2009-12-02 11:33,2,29.94,29.95,29.93,29.93,103539 +MSFT,2009-12-02 11:34,2,29.93,29.95,29.93,29.95,49656 +MSFT,2009-12-02 11:35,2,29.94,29.94,29.93,29.93,3653 +MSFT,2009-12-02 11:36,2,29.94,29.95,29.93,29.95,32122 +MSFT,2009-12-02 11:37,2,29.94,29.95,29.92,29.92,56449 +MSFT,2009-12-02 11:38,2,29.92,29.94,29.92,29.94,32303 +MSFT,2009-12-02 11:39,2,29.93,29.93,29.91,29.93,48880 +MSFT,2009-12-02 11:40,2,29.93,29.94,29.9,29.9,178756 +MSFT,2009-12-02 11:41,2,29.9,29.91,29.9,29.91,16773 +MSFT,2009-12-02 11:42,2,29.9,29.91,29.9,29.9,74094 +MSFT,2009-12-02 11:43,2,29.9,29.91,29.89,29.9,77984 +MSFT,2009-12-02 11:44,2,29.91,29.91,29.9,29.9,9956 +MSFT,2009-12-02 11:45,2,29.9,29.92,29.9,29.91,16743 +MSFT,2009-12-02 11:46,2,29.91,29.93,29.91,29.91,59444 +MSFT,2009-12-02 11:47,2,29.91,29.92,29.9,29.91,55592 +MSFT,2009-12-02 11:48,2,29.9,29.91,29.9,29.9,19005 +MSFT,2009-12-02 11:49,2,29.9,29.91,29.9,29.9,5900 +MSFT,2009-12-02 11:50,2,29.9,29.91,29.89,29.89,33897 +MSFT,2009-12-02 11:51,2,29.89,29.91,29.89,29.9,30399 +MSFT,2009-12-02 11:52,2,29.9,29.91,29.9,29.9,11072 +MSFT,2009-12-02 11:53,2,29.9,29.91,29.9,29.9,5524 +MSFT,2009-12-02 11:54,2,29.9,29.91,29.9,29.9,44485 +MSFT,2009-12-02 11:55,2,29.91,29.91,29.87,29.88,56126 +MSFT,2009-12-02 11:56,2,29.88,29.88,29.87,29.87,16734 +MSFT,2009-12-02 11:57,2,29.87,29.88,29.87,29.88,103226 +MSFT,2009-12-02 11:58,2,29.87,29.88,29.87,29.88,27407 +MSFT,2009-12-02 11:59,2,29.87,29.89,29.87,29.89,125290 +MSFT,2009-12-02 12:00,2,29.89,29.89,29.88,29.88,25640 +MSFT,2009-12-02 12:01,2,29.89,29.9,29.88,29.9,175103 +MSFT,2009-12-02 12:02,2,29.9,29.9,29.89,29.9,81664 +MSFT,2009-12-02 12:03,2,29.9,29.91,29.9,29.91,19164 +MSFT,2009-12-02 12:04,2,29.9,29.9,29.89,29.89,54109 +MSFT,2009-12-02 12:05,2,29.9,29.9,29.88,29.88,18419 +MSFT,2009-12-02 12:06,2,29.88,29.89,29.88,29.89,15858 +MSFT,2009-12-02 12:07,2,29.88,29.89,29.86,29.86,96272 +MSFT,2009-12-02 12:08,2,29.86,29.87,29.86,29.87,21909 +MSFT,2009-12-02 12:09,2,29.86,29.87,29.85,29.86,63585 +MSFT,2009-12-02 12:10,2,29.86,29.9,29.86,29.89,77958 +MSFT,2009-12-02 12:11,2,29.89,29.91,29.89,29.91,71582 +MSFT,2009-12-02 12:12,2,29.9,29.91,29.9,29.91,17534 +MSFT,2009-12-02 12:13,2,29.91,29.91,29.9,29.9,11055 +MSFT,2009-12-02 12:14,2,29.9,29.91,29.9,29.9,3793 +MSFT,2009-12-02 12:15,2,29.9,29.91,29.9,29.9,183489 +MSFT,2009-12-02 12:16,2,29.9,29.91,29.9,29.9,31872 +MSFT,2009-12-02 12:17,2,29.9,29.91,29.9,29.9,14009 +MSFT,2009-12-02 12:18,2,29.9,29.91,29.89,29.9,129355 +MSFT,2009-12-02 12:19,2,29.9,29.91,29.9,29.91,212703 +MSFT,2009-12-02 12:20,2,29.9,29.91,29.89,29.9,230871 +MSFT,2009-12-02 12:21,2,29.9,29.91,29.9,29.9,195114 +MSFT,2009-12-02 12:22,2,29.9,29.91,29.89,29.89,165367 +MSFT,2009-12-02 12:23,2,29.89,29.89,29.86,29.86,59798 +MSFT,2009-12-02 12:24,2,29.86,29.87,29.84,29.87,147710 +MSFT,2009-12-02 12:25,2,29.86,29.87,29.83,29.84,94577 +MSFT,2009-12-02 12:26,2,29.83,29.84,29.81,29.81,76532 +MSFT,2009-12-02 12:27,2,29.81,29.83,29.81,29.82,137996 +MSFT,2009-12-02 12:28,2,29.82,29.82,29.81,29.81,106961 +MSFT,2009-12-02 12:29,2,29.81,29.82,29.81,29.82,51326 +MSFT,2009-12-02 12:30,2,29.82,29.82,29.81,29.81,70774 +MSFT,2009-12-02 12:31,2,29.81,29.81,29.81,29.81,41309 +MSFT,2009-12-02 12:32,2,29.81,29.82,29.81,29.82,386258 +MSFT,2009-12-02 12:33,2,29.81,29.84,29.81,29.83,45120 +MSFT,2009-12-02 12:34,2,29.83,29.83,29.81,29.82,14049 +MSFT,2009-12-02 12:35,2,29.82,29.82,29.81,29.81,3325 +MSFT,2009-12-02 12:36,2,29.81,29.82,29.81,29.82,6847 +MSFT,2009-12-02 12:37,2,29.81,29.82,29.81,29.82,3414 +MSFT,2009-12-02 12:38,2,29.81,29.82,29.81,29.81,9306 +MSFT,2009-12-02 12:39,2,29.81,29.82,29.81,29.81,25905 +MSFT,2009-12-02 12:40,2,29.82,29.82,29.81,29.81,8217 +MSFT,2009-12-02 12:41,2,29.81,29.82,29.8,29.8,85207 +MSFT,2009-12-02 12:42,2,29.81,29.81,29.8,29.8,11760 +MSFT,2009-12-02 12:43,2,29.8,29.81,29.8,29.8,11957 +MSFT,2009-12-02 12:44,2,29.81,29.82,29.8,29.82,48228 +MSFT,2009-12-02 12:45,2,29.82,29.82,29.81,29.81,10235 +MSFT,2009-12-02 12:46,2,29.81,29.82,29.81,29.81,16995 +MSFT,2009-12-02 12:47,2,29.81,29.82,29.81,29.81,15366 +MSFT,2009-12-02 12:48,2,29.81,29.83,29.8,29.83,66352 +MSFT,2009-12-02 12:49,2,29.82,29.84,29.81,29.83,138020 +MSFT,2009-12-02 12:50,2,29.84,29.84,29.8,29.8,183730 +MSFT,2009-12-02 12:51,2,29.81,29.81,29.8,29.81,17105 +MSFT,2009-12-02 12:52,2,29.81,29.81,29.8,29.8,133045 +MSFT,2009-12-02 12:53,2,29.8,29.81,29.8,29.81,9397 +MSFT,2009-12-02 12:54,2,29.8,29.81,29.8,29.8,17964 +MSFT,2009-12-02 12:55,2,29.81,29.81,29.8,29.8,29698 +MSFT,2009-12-02 12:56,2,29.8,29.82,29.8,29.81,123592 +MSFT,2009-12-02 12:57,2,29.8,29.81,29.8,29.81,127104 +MSFT,2009-12-02 12:58,2,29.8,29.81,29.8,29.81,5405 +MSFT,2009-12-02 12:59,2,29.8,29.81,29.8,29.81,25468 +MSFT,2009-12-02 13:00,2,29.82,29.82,29.81,29.82,17659 +MSFT,2009-12-02 13:01,2,29.82,29.82,29.8,29.81,47949 +MSFT,2009-12-02 13:02,2,29.8,29.81,29.8,29.81,143195 +MSFT,2009-12-02 13:03,2,29.81,29.81,29.8,29.8,14149 +MSFT,2009-12-02 13:04,2,29.81,29.81,29.8,29.8,4990 +MSFT,2009-12-02 13:05,2,29.81,29.81,29.8,29.8,80787 +MSFT,2009-12-02 13:06,2,29.81,29.81,29.8,29.8,6420 +MSFT,2009-12-02 13:07,2,29.8,29.81,29.8,29.81,15400 +MSFT,2009-12-02 13:08,2,29.8,29.81,29.8,29.81,14806 +MSFT,2009-12-02 13:09,2,29.8,29.81,29.8,29.81,14091 +MSFT,2009-12-02 13:10,2,29.8,29.81,29.8,29.81,14855 +MSFT,2009-12-02 13:11,2,29.8,29.81,29.8,29.8,9640 +MSFT,2009-12-02 13:12,2,29.81,29.81,29.8,29.8,47553 +MSFT,2009-12-02 13:13,2,29.8,29.81,29.8,29.81,34676 +MSFT,2009-12-02 13:14,2,29.8,29.81,29.79,29.8,256431 +MSFT,2009-12-02 13:15,2,29.81,29.81,29.8,29.81,7525 +MSFT,2009-12-02 13:16,2,29.81,29.81,29.8,29.81,31290 +MSFT,2009-12-02 13:17,2,29.8,29.81,29.8,29.81,21547 +MSFT,2009-12-02 13:18,2,29.81,29.81,29.8,29.8,33488 +MSFT,2009-12-02 13:19,2,29.81,29.81,29.78,29.79,46521 +MSFT,2009-12-02 13:20,2,29.8,29.8,29.79,29.8,6431 +MSFT,2009-12-02 13:21,2,29.79,29.8,29.79,29.8,9342 +MSFT,2009-12-02 13:22,2,29.8,29.8,29.79,29.79,94185 +MSFT,2009-12-02 13:23,2,29.8,29.81,29.78,29.79,162049 +MSFT,2009-12-02 13:24,2,29.79,29.79,29.78,29.78,42303 +MSFT,2009-12-02 13:25,2,29.78,29.79,29.77,29.77,65421 +MSFT,2009-12-02 13:26,2,29.78,29.78,29.77,29.78,18501 +MSFT,2009-12-02 13:27,2,29.77,29.77,29.76,29.77,12869 +MSFT,2009-12-02 13:28,2,29.77,29.78,29.76,29.76,147254 +MSFT,2009-12-02 13:29,2,29.76,29.78,29.76,29.78,31890 +MSFT,2009-12-02 13:30,2,29.78,29.78,29.77,29.77,5157 +MSFT,2009-12-02 13:31,2,29.78,29.8,29.77,29.8,78696 +MSFT,2009-12-02 13:32,2,29.8,29.8,29.79,29.8,8229 +MSFT,2009-12-02 13:33,2,29.79,29.8,29.79,29.79,4883 +MSFT,2009-12-02 13:34,2,29.79,29.8,29.79,29.79,10792 +MSFT,2009-12-02 13:35,2,29.79,29.8,29.79,29.8,14880 +MSFT,2009-12-02 13:36,2,29.79,29.8,29.79,29.79,75438 +MSFT,2009-12-02 13:37,2,29.79,29.8,29.79,29.79,103354 +MSFT,2009-12-02 13:38,2,29.8,29.8,29.79,29.79,104123 +MSFT,2009-12-02 13:39,2,29.79,29.8,29.79,29.8,17911 +MSFT,2009-12-02 13:40,2,29.79,29.8,29.79,29.8,16433 +MSFT,2009-12-02 13:41,2,29.8,29.82,29.79,29.81,191401 +MSFT,2009-12-02 13:42,2,29.8,29.82,29.8,29.8,78517 +MSFT,2009-12-02 13:43,2,29.81,29.81,29.8,29.8,123954 +MSFT,2009-12-02 13:44,2,29.8,29.82,29.79,29.82,88894 +MSFT,2009-12-02 13:45,2,29.81,29.83,29.81,29.82,29568 +MSFT,2009-12-02 13:46,2,29.83,29.84,29.82,29.83,27412 +MSFT,2009-12-02 13:47,2,29.84,29.84,29.8,29.8,138285 +MSFT,2009-12-02 13:48,2,29.81,29.81,29.8,29.81,15907 +MSFT,2009-12-02 13:49,2,29.81,29.82,29.8,29.81,247737 +MSFT,2009-12-02 13:50,2,29.8,29.81,29.8,29.81,38178 +MSFT,2009-12-02 13:51,2,29.81,29.81,29.79,29.8,59275 +MSFT,2009-12-02 13:52,2,29.79,29.8,29.79,29.8,11026 +MSFT,2009-12-02 13:53,2,29.79,29.8,29.78,29.78,81532 +MSFT,2009-12-02 13:54,2,29.78,29.79,29.77,29.78,18713 +MSFT,2009-12-02 13:55,2,29.78,29.78,29.77,29.77,11423 +MSFT,2009-12-02 13:56,2,29.77,29.78,29.77,29.77,8691 +MSFT,2009-12-02 13:57,2,29.78,29.78,29.76,29.76,29024 +MSFT,2009-12-02 13:58,2,29.77,29.77,29.76,29.76,11786 +MSFT,2009-12-02 13:59,2,29.76,29.77,29.76,29.76,34329 +MSFT,2009-12-02 14:00,2,29.77,29.81,29.76,29.8,177244 +MSFT,2009-12-02 14:01,2,29.79,29.8,29.78,29.79,28834 +MSFT,2009-12-02 14:02,2,29.79,29.79,29.73,29.73,224523 +MSFT,2009-12-02 14:03,2,29.73,29.74,29.7,29.7,326667 +MSFT,2009-12-02 14:04,2,29.71,29.71,29.69,29.71,138703 +MSFT,2009-12-02 14:05,2,29.7,29.71,29.7,29.71,15867 +MSFT,2009-12-02 14:06,2,29.71,29.72,29.7,29.72,24400 +MSFT,2009-12-02 14:07,2,29.72,29.74,29.71,29.74,96017 +MSFT,2009-12-02 14:08,2,29.74,29.75,29.73,29.74,89193 +MSFT,2009-12-02 14:09,2,29.74,29.75,29.73,29.74,37700 +MSFT,2009-12-02 14:10,2,29.75,29.75,29.73,29.73,119106 +MSFT,2009-12-02 14:11,2,29.73,29.74,29.73,29.73,86889 +MSFT,2009-12-02 14:12,2,29.74,29.74,29.73,29.73,138414 +MSFT,2009-12-02 14:13,2,29.73,29.75,29.73,29.75,115506 +MSFT,2009-12-02 14:14,2,29.74,29.76,29.74,29.76,54355 +MSFT,2009-12-02 14:15,2,29.76,29.77,29.75,29.76,122345 +MSFT,2009-12-02 14:16,2,29.77,29.77,29.72,29.72,371814 +MSFT,2009-12-02 14:17,2,29.73,29.73,29.68,29.69,131813 +MSFT,2009-12-02 14:18,2,29.68,29.69,29.67,29.69,73364 +MSFT,2009-12-02 14:19,2,29.69,29.7,29.68,29.69,81778 +MSFT,2009-12-02 14:20,2,29.69,29.71,29.69,29.71,31143 +MSFT,2009-12-02 14:21,2,29.71,29.71,29.68,29.69,77178 +MSFT,2009-12-02 14:22,2,29.69,29.69,29.65,29.69,87813 +MSFT,2009-12-02 14:23,2,29.69,29.69,29.66,29.68,68172 +MSFT,2009-12-02 14:24,2,29.67,29.69,29.67,29.68,23263 +MSFT,2009-12-02 14:25,2,29.68,29.7,29.68,29.7,33208 +MSFT,2009-12-02 14:26,2,29.7,29.7,29.69,29.7,39289 +MSFT,2009-12-02 14:27,2,29.7,29.72,29.69,29.71,72674 +MSFT,2009-12-02 14:28,2,29.7,29.71,29.69,29.69,59990 +MSFT,2009-12-02 14:29,2,29.7,29.7,29.69,29.7,11044 +MSFT,2009-12-02 14:30,2,29.7,29.7,29.68,29.7,160777 +MSFT,2009-12-02 14:31,2,29.71,29.71,29.7,29.7,6142 +MSFT,2009-12-02 14:32,2,29.7,29.71,29.69,29.69,56608 +MSFT,2009-12-02 14:33,2,29.7,29.7,29.69,29.7,8860 +MSFT,2009-12-02 14:34,2,29.7,29.7,29.68,29.69,57588 +MSFT,2009-12-02 14:35,2,29.69,29.69,29.68,29.68,24304 +MSFT,2009-12-02 14:36,2,29.68,29.72,29.68,29.71,125071 +MSFT,2009-12-02 14:37,2,29.72,29.74,29.72,29.74,91716 +MSFT,2009-12-02 14:38,2,29.74,29.75,29.73,29.73,69570 +MSFT,2009-12-02 14:39,2,29.73,29.73,29.72,29.73,11585 +MSFT,2009-12-02 14:40,2,29.73,29.73,29.72,29.72,14942 +MSFT,2009-12-02 14:41,2,29.72,29.74,29.72,29.74,22886 +MSFT,2009-12-02 14:42,2,29.74,29.74,29.73,29.73,17454 +MSFT,2009-12-02 14:43,2,29.72,29.74,29.72,29.73,15712 +MSFT,2009-12-02 14:44,2,29.73,29.74,29.72,29.73,11101 +MSFT,2009-12-02 14:45,2,29.72,29.73,29.72,29.73,23598 +MSFT,2009-12-02 14:46,2,29.73,29.73,29.72,29.73,43009 +MSFT,2009-12-02 14:47,2,29.72,29.74,29.72,29.73,97128 +MSFT,2009-12-02 14:48,2,29.73,29.75,29.72,29.75,57426 +MSFT,2009-12-02 14:49,2,29.74,29.75,29.73,29.74,72526 +MSFT,2009-12-02 14:50,2,29.73,29.74,29.73,29.74,17375 +MSFT,2009-12-02 14:51,2,29.73,29.75,29.73,29.75,32140 +MSFT,2009-12-02 14:52,2,29.74,29.75,29.73,29.75,36730 +MSFT,2009-12-02 14:53,2,29.74,29.75,29.74,29.74,20108 +MSFT,2009-12-02 14:54,2,29.74,29.75,29.74,29.75,6701 +MSFT,2009-12-02 14:55,2,29.75,29.75,29.74,29.74,18535 +MSFT,2009-12-02 14:56,2,29.75,29.75,29.74,29.74,11629 +MSFT,2009-12-02 14:57,2,29.75,29.75,29.73,29.74,55261 +MSFT,2009-12-02 14:58,2,29.74,29.75,29.73,29.74,87859 +MSFT,2009-12-02 14:59,2,29.74,29.75,29.73,29.74,95401 +MSFT,2009-12-02 15:00,2,29.74,29.74,29.73,29.73,28773 +MSFT,2009-12-02 15:01,2,29.73,29.74,29.72,29.72,36068 +MSFT,2009-12-02 15:02,2,29.72,29.73,29.72,29.72,15718 +MSFT,2009-12-02 15:03,2,29.72,29.73,29.72,29.72,41861 +MSFT,2009-12-02 15:04,2,29.73,29.73,29.72,29.72,132551 +MSFT,2009-12-02 15:05,2,29.73,29.74,29.72,29.74,59290 +MSFT,2009-12-02 15:06,2,29.74,29.74,29.73,29.73,14071 +MSFT,2009-12-02 15:07,2,29.73,29.74,29.73,29.74,19800 +MSFT,2009-12-02 15:08,2,29.73,29.74,29.73,29.74,22489 +MSFT,2009-12-02 15:09,2,29.73,29.74,29.73,29.73,26536 +MSFT,2009-12-02 15:10,2,29.73,29.74,29.73,29.73,45547 +MSFT,2009-12-02 15:11,2,29.73,29.74,29.73,29.74,48830 +MSFT,2009-12-02 15:12,2,29.74,29.74,29.72,29.73,101423 +MSFT,2009-12-02 15:13,2,29.73,29.73,29.72,29.73,49669 +MSFT,2009-12-02 15:14,2,29.72,29.73,29.72,29.72,27567 +MSFT,2009-12-02 15:15,2,29.72,29.73,29.72,29.73,27490 +MSFT,2009-12-02 15:16,2,29.72,29.74,29.72,29.73,115783 +MSFT,2009-12-02 15:17,2,29.73,29.74,29.73,29.73,22085 +MSFT,2009-12-02 15:18,2,29.73,29.74,29.73,29.74,33766 +MSFT,2009-12-02 15:19,2,29.73,29.74,29.73,29.73,26222 +MSFT,2009-12-02 15:20,2,29.74,29.74,29.73,29.73,29876 +MSFT,2009-12-02 15:21,2,29.73,29.75,29.73,29.74,271170 +MSFT,2009-12-02 15:22,2,29.75,29.76,29.74,29.75,447314 +MSFT,2009-12-02 15:23,2,29.75,29.76,29.74,29.75,97825 +MSFT,2009-12-02 15:24,2,29.75,29.75,29.74,29.74,32573 +MSFT,2009-12-02 15:25,2,29.75,29.75,29.73,29.74,135161 +MSFT,2009-12-02 15:26,2,29.73,29.74,29.73,29.73,54318 +MSFT,2009-12-02 15:27,2,29.73,29.74,29.73,29.74,57957 +MSFT,2009-12-02 15:28,2,29.73,29.74,29.72,29.73,83582 +MSFT,2009-12-02 15:29,2,29.72,29.73,29.72,29.72,17998 +MSFT,2009-12-02 15:30,2,29.73,29.73,29.71,29.71,90864 +MSFT,2009-12-02 15:31,2,29.71,29.72,29.7,29.7,40735 +MSFT,2009-12-02 15:32,2,29.7,29.71,29.69,29.7,80698 +MSFT,2009-12-02 15:33,2,29.7,29.7,29.69,29.7,83586 +MSFT,2009-12-02 15:34,2,29.7,29.7,29.69,29.7,51551 +MSFT,2009-12-02 15:35,2,29.69,29.7,29.69,29.69,46290 +MSFT,2009-12-02 15:36,2,29.69,29.7,29.68,29.68,202742 +MSFT,2009-12-02 15:37,2,29.68,29.69,29.68,29.69,27203 +MSFT,2009-12-02 15:38,2,29.68,29.69,29.68,29.68,113569 +MSFT,2009-12-02 15:39,2,29.68,29.72,29.68,29.72,177553 +MSFT,2009-12-02 15:40,2,29.71,29.74,29.71,29.73,117137 +MSFT,2009-12-02 15:41,2,29.73,29.74,29.73,29.74,36643 +MSFT,2009-12-02 15:42,2,29.74,29.74,29.73,29.74,363344 +MSFT,2009-12-02 15:43,2,29.74,29.75,29.73,29.74,136165 +MSFT,2009-12-02 15:44,2,29.75,29.76,29.74,29.76,152697 +MSFT,2009-12-02 15:45,2,29.76,29.76,29.74,29.74,72436 +MSFT,2009-12-02 15:46,2,29.74,29.75,29.74,29.75,52726 +MSFT,2009-12-02 15:47,2,29.75,29.76,29.74,29.75,212106 +MSFT,2009-12-02 15:48,2,29.75,29.77,29.75,29.77,136475 +MSFT,2009-12-02 15:49,2,29.76,29.79,29.76,29.79,183600 +MSFT,2009-12-02 15:50,2,29.79,29.82,29.79,29.79,404779 +MSFT,2009-12-02 15:51,2,29.8,29.8,29.79,29.79,81498 +MSFT,2009-12-02 15:52,2,29.79,29.8,29.79,29.79,57930 +MSFT,2009-12-02 15:53,2,29.8,29.81,29.79,29.79,269588 +MSFT,2009-12-02 15:54,2,29.79,29.8,29.78,29.79,114373 +MSFT,2009-12-02 15:55,2,29.79,29.79,29.77,29.77,163339 +MSFT,2009-12-02 15:56,2,29.78,29.78,29.77,29.77,100068 +MSFT,2009-12-02 15:57,2,29.78,29.78,29.76,29.76,136474 +MSFT,2009-12-02 15:58,2,29.76,29.76,29.73,29.75,397173 +MSFT,2009-12-02 15:59,2,29.76,29.78,29.74,29.78,739101 +MSFT,2009-12-02 16:00,2,29.77,29.78,29.75,29.78,2083957 +MSFT,2009-12-03 09:30,3,29.84,29.92,29.76,29.92,581129 +MSFT,2009-12-03 09:31,3,29.92,30,29.9,29.99,567234 +MSFT,2009-12-03 09:32,3,29.99,30.03,29.97,30,464150 +MSFT,2009-12-03 09:33,3,29.99,30.04,29.98,30.03,144052 +MSFT,2009-12-03 09:34,3,30.04,30.06,30.04,30.05,388086 +MSFT,2009-12-03 09:35,3,30.05,30.09,30.05,30.08,326110 +MSFT,2009-12-03 09:36,3,30.09,30.14,30.08,30.12,501733 +MSFT,2009-12-03 09:37,3,30.13,30.18,30.12,30.16,493921 +MSFT,2009-12-03 09:38,3,30.15,30.17,30.13,30.13,200715 +MSFT,2009-12-03 09:39,3,30.13,30.16,30.13,30.14,141622 +MSFT,2009-12-03 09:40,3,30.14,30.16,30.13,30.13,241582 +MSFT,2009-12-03 09:41,3,30.13,30.14,30.11,30.12,132057 +MSFT,2009-12-03 09:42,3,30.13,30.14,30.12,30.12,85355 +MSFT,2009-12-03 09:43,3,30.12,30.13,30.12,30.12,24582 +MSFT,2009-12-03 09:44,3,30.12,30.13,30.11,30.12,123671 +MSFT,2009-12-03 09:45,3,30.13,30.18,30.13,30.17,474796 +MSFT,2009-12-03 09:46,3,30.18,30.19,30.16,30.17,326515 +MSFT,2009-12-03 09:47,3,30.18,30.19,30.17,30.19,183960 +MSFT,2009-12-03 09:48,3,30.18,30.19,30.15,30.18,507017 +MSFT,2009-12-03 09:49,3,30.18,30.2,30.17,30.2,207866 +MSFT,2009-12-03 09:50,3,30.2,30.2,30.14,30.15,341514 +MSFT,2009-12-03 09:51,3,30.15,30.15,30.11,30.13,272457 +MSFT,2009-12-03 09:52,3,30.12,30.13,30.1,30.13,228671 +MSFT,2009-12-03 09:53,3,30.13,30.14,30.12,30.12,97102 +MSFT,2009-12-03 09:54,3,30.12,30.15,30.12,30.13,205780 +MSFT,2009-12-03 09:55,3,30.12,30.13,30.1,30.11,127665 +MSFT,2009-12-03 09:56,3,30.11,30.13,30.1,30.11,207939 +MSFT,2009-12-03 09:57,3,30.11,30.11,30.09,30.1,95814 +MSFT,2009-12-03 09:58,3,30.09,30.1,30.09,30.1,50301 +MSFT,2009-12-03 09:59,3,30.09,30.1,30.07,30.08,351444 +MSFT,2009-12-03 10:00,3,30.08,30.08,30.01,30.05,676290 +MSFT,2009-12-03 10:01,3,30.05,30.07,29.98,29.98,422083 +MSFT,2009-12-03 10:02,3,29.98,30.06,29.97,30.05,363415 +MSFT,2009-12-03 10:03,3,30.05,30.06,30,30.01,253688 +MSFT,2009-12-03 10:04,3,30,30.04,29.99,30.04,147175 +MSFT,2009-12-03 10:05,3,30.04,30.04,30.01,30.01,92306 +MSFT,2009-12-03 10:06,3,30.01,30.03,30.01,30.02,105660 +MSFT,2009-12-03 10:07,3,30.02,30.03,30.01,30.03,143813 +MSFT,2009-12-03 10:08,3,30.03,30.09,30.02,30.09,265980 +MSFT,2009-12-03 10:09,3,30.09,30.1,30.07,30.08,154422 +MSFT,2009-12-03 10:10,3,30.08,30.1,30.07,30.09,142671 +MSFT,2009-12-03 10:11,3,30.08,30.09,30,30.04,356459 +MSFT,2009-12-03 10:12,3,30.04,30.05,30.03,30.04,74214 +MSFT,2009-12-03 10:13,3,30.04,30.06,30.03,30.05,147010 +MSFT,2009-12-03 10:14,3,30.05,30.07,30.04,30.06,210053 +MSFT,2009-12-03 10:15,3,30.05,30.06,30,30,101084 +MSFT,2009-12-03 10:16,3,30.01,30.05,30,30.03,148871 +MSFT,2009-12-03 10:17,3,30.03,30.04,30.02,30.03,71938 +MSFT,2009-12-03 10:18,3,30.03,30.04,30,30,352744 +MSFT,2009-12-03 10:19,3,30,30.01,29.99,30,616501 +MSFT,2009-12-03 10:20,3,30,30,29.97,29.97,351486 +MSFT,2009-12-03 10:21,3,29.97,30,29.96,29.99,266983 +MSFT,2009-12-03 10:22,3,29.99,30,29.96,29.96,268172 +MSFT,2009-12-03 10:23,3,29.96,29.98,29.93,29.93,193983 +MSFT,2009-12-03 10:24,3,29.93,29.94,29.91,29.92,97407 +MSFT,2009-12-03 10:25,3,29.93,29.95,29.92,29.95,275980 +MSFT,2009-12-03 10:26,3,29.94,29.95,29.93,29.94,143129 +MSFT,2009-12-03 10:27,3,29.94,29.95,29.92,29.93,240816 +MSFT,2009-12-03 10:28,3,29.93,29.94,29.92,29.94,130044 +MSFT,2009-12-03 10:29,3,29.94,29.96,29.93,29.95,92607 +MSFT,2009-12-03 10:30,3,29.95,29.96,29.93,29.94,81043 +MSFT,2009-12-03 10:31,3,29.94,29.95,29.94,29.95,20619 +MSFT,2009-12-03 10:32,3,29.94,29.95,29.94,29.94,21549 +MSFT,2009-12-03 10:33,3,29.95,29.95,29.94,29.94,27011 +MSFT,2009-12-03 10:34,3,29.95,29.95,29.93,29.94,89009 +MSFT,2009-12-03 10:35,3,29.95,29.96,29.94,29.94,146753 +MSFT,2009-12-03 10:36,3,29.95,29.95,29.93,29.94,17470 +MSFT,2009-12-03 10:37,3,29.93,29.94,29.93,29.93,72565 +MSFT,2009-12-03 10:38,3,29.93,29.95,29.93,29.95,67240 +MSFT,2009-12-03 10:39,3,29.95,29.95,29.93,29.93,64209 +MSFT,2009-12-03 10:40,3,29.93,29.94,29.93,29.93,83499 +MSFT,2009-12-03 10:41,3,29.94,29.94,29.92,29.93,103595 +MSFT,2009-12-03 10:42,3,29.93,29.94,29.93,29.94,10049 +MSFT,2009-12-03 10:43,3,29.94,29.95,29.93,29.94,61380 +MSFT,2009-12-03 10:44,3,29.94,29.95,29.94,29.95,24049 +MSFT,2009-12-03 10:45,3,29.95,29.97,29.94,29.97,234472 +MSFT,2009-12-03 10:46,3,29.97,29.99,29.97,29.98,121008 +MSFT,2009-12-03 10:47,3,29.98,30.03,29.98,30.02,291548 +MSFT,2009-12-03 10:48,3,30.03,30.05,30.02,30.04,280946 +MSFT,2009-12-03 10:49,3,30.05,30.06,30.04,30.05,94479 +MSFT,2009-12-03 10:50,3,30.04,30.06,30.03,30.03,110576 +MSFT,2009-12-03 10:51,3,30.03,30.04,30.01,30.02,36494 +MSFT,2009-12-03 10:52,3,30.01,30.04,30,30.01,218197 +MSFT,2009-12-03 10:53,3,30.02,30.03,30.01,30.02,57395 +MSFT,2009-12-03 10:54,3,30.02,30.02,29.99,30,43253 +MSFT,2009-12-03 10:55,3,29.99,30.01,29.99,30.01,102891 +MSFT,2009-12-03 10:56,3,30,30.01,30,30.01,34376 +MSFT,2009-12-03 10:57,3,30.01,30.01,30,30.01,8150 +MSFT,2009-12-03 10:58,3,30.01,30.01,29.99,29.99,47043 +MSFT,2009-12-03 10:59,3,30,30.02,29.99,30.02,58587 +MSFT,2009-12-03 11:00,3,30.02,30.02,30.01,30.02,52132 +MSFT,2009-12-03 11:01,3,30.02,30.03,30.01,30.03,25204 +MSFT,2009-12-03 11:02,3,30.03,30.03,30,30,69253 +MSFT,2009-12-03 11:03,3,30,30.02,30,30.01,68769 +MSFT,2009-12-03 11:04,3,30.01,30.01,29.99,29.99,80757 +MSFT,2009-12-03 11:05,3,30,30.01,29.99,30.01,67854 +MSFT,2009-12-03 11:06,3,30.01,30.01,30,30,10411 +MSFT,2009-12-03 11:07,3,30.01,30.01,29.98,29.99,78509 +MSFT,2009-12-03 11:08,3,29.98,29.99,29.97,29.97,47492 +MSFT,2009-12-03 11:09,3,29.97,29.98,29.96,29.96,36675 +MSFT,2009-12-03 11:10,3,29.97,29.97,29.95,29.95,69045 +MSFT,2009-12-03 11:11,3,29.96,29.97,29.94,29.95,424587 +MSFT,2009-12-03 11:12,3,29.95,29.96,29.95,29.95,69631 +MSFT,2009-12-03 11:13,3,29.96,29.96,29.95,29.96,41910 +MSFT,2009-12-03 11:14,3,29.96,29.97,29.96,29.97,25767 +MSFT,2009-12-03 11:15,3,29.96,29.97,29.95,29.95,87224 +MSFT,2009-12-03 11:16,3,29.95,29.96,29.95,29.95,44181 +MSFT,2009-12-03 11:17,3,29.95,29.96,29.95,29.96,14247 +MSFT,2009-12-03 11:18,3,29.95,29.96,29.95,29.96,31438 +MSFT,2009-12-03 11:19,3,29.95,29.96,29.95,29.96,18034 +MSFT,2009-12-03 11:20,3,29.96,29.96,29.95,29.96,61289 +MSFT,2009-12-03 11:21,3,29.96,29.96,29.95,29.95,36606 +MSFT,2009-12-03 11:22,3,29.95,29.96,29.92,29.92,281777 +MSFT,2009-12-03 11:23,3,29.92,29.93,29.91,29.91,166031 +MSFT,2009-12-03 11:24,3,29.92,29.94,29.91,29.94,102086 +MSFT,2009-12-03 11:25,3,29.94,29.97,29.93,29.97,376961 +MSFT,2009-12-03 11:26,3,29.96,29.99,29.96,29.99,81848 +MSFT,2009-12-03 11:27,3,29.99,30,29.99,30,49423 +MSFT,2009-12-03 11:28,3,30,30,29.99,30,70408 +MSFT,2009-12-03 11:29,3,30,30.01,29.99,30,173625 +MSFT,2009-12-03 11:30,3,30,30,29.99,29.99,26873 +MSFT,2009-12-03 11:31,3,30,30.02,29.99,30,70831 +MSFT,2009-12-03 11:32,3,30,30.02,30,30.02,24180 +MSFT,2009-12-03 11:33,3,30.02,30.02,30.01,30.02,17618 +MSFT,2009-12-03 11:34,3,30.01,30.02,30.01,30.01,31990 +MSFT,2009-12-03 11:35,3,30.01,30.02,30.01,30.02,80680 +MSFT,2009-12-03 11:36,3,30.02,30.02,30.01,30.02,73754 +MSFT,2009-12-03 11:37,3,30.02,30.02,29.95,29.97,175241 +MSFT,2009-12-03 11:38,3,29.97,29.97,29.95,29.97,79607 +MSFT,2009-12-03 11:39,3,29.96,29.97,29.95,29.95,90697 +MSFT,2009-12-03 11:40,3,29.96,29.96,29.95,29.96,39014 +MSFT,2009-12-03 11:41,3,29.96,29.97,29.95,29.97,43714 +MSFT,2009-12-03 11:42,3,29.97,29.98,29.96,29.97,44262 +MSFT,2009-12-03 11:43,3,29.96,29.97,29.95,29.96,22146 +MSFT,2009-12-03 11:44,3,29.96,29.96,29.95,29.95,57486 +MSFT,2009-12-03 11:45,3,29.95,29.96,29.95,29.96,20425 +MSFT,2009-12-03 11:46,3,29.95,29.96,29.95,29.96,9022 +MSFT,2009-12-03 11:47,3,29.96,29.96,29.95,29.96,15343 +MSFT,2009-12-03 11:48,3,29.95,29.96,29.95,29.95,17852 +MSFT,2009-12-03 11:49,3,29.95,29.96,29.95,29.95,28851 +MSFT,2009-12-03 11:50,3,29.95,29.96,29.95,29.95,9347 +MSFT,2009-12-03 11:51,3,29.96,29.96,29.95,29.96,11079 +MSFT,2009-12-03 11:52,3,29.95,29.96,29.95,29.95,16512 +MSFT,2009-12-03 11:53,3,29.96,29.99,29.95,29.99,99116 +MSFT,2009-12-03 11:54,3,29.99,30,29.98,30,72149 +MSFT,2009-12-03 11:55,3,30,30,29.99,30,13546 +MSFT,2009-12-03 11:56,3,30,30,29.98,29.99,28432 +MSFT,2009-12-03 11:57,3,29.99,29.99,29.98,29.98,14524 +MSFT,2009-12-03 11:58,3,29.98,29.99,29.97,29.98,23693 +MSFT,2009-12-03 11:59,3,29.97,29.98,29.97,29.98,13294 +MSFT,2009-12-03 12:00,3,29.98,30,29.96,29.99,144645 +MSFT,2009-12-03 12:01,3,29.98,30,29.98,29.99,81159 +MSFT,2009-12-03 12:02,3,29.99,29.99,29.98,29.98,7348 +MSFT,2009-12-03 12:03,3,29.99,30,29.98,30,34611 +MSFT,2009-12-03 12:04,3,29.99,30,29.98,30,45331 +MSFT,2009-12-03 12:05,3,30,30,29.99,30,9409 +MSFT,2009-12-03 12:06,3,30,30,29.98,29.99,51848 +MSFT,2009-12-03 12:07,3,29.99,29.99,29.98,29.99,49696 +MSFT,2009-12-03 12:08,3,29.99,30.01,29.98,29.99,106902 +MSFT,2009-12-03 12:09,3,29.99,30,29.99,29.99,24293 +MSFT,2009-12-03 12:10,3,30,30.03,30,30.02,122059 +MSFT,2009-12-03 12:11,3,30.02,30.02,30,30.01,58563 +MSFT,2009-12-03 12:12,3,30.01,30.02,30,30.01,92946 +MSFT,2009-12-03 12:13,3,30.01,30.02,30,30,38941 +MSFT,2009-12-03 12:14,3,30,30.01,30,30,19237 +MSFT,2009-12-03 12:15,3,30,30.01,30,30.01,13814 +MSFT,2009-12-03 12:16,3,30,30.01,29.99,29.99,26932 +MSFT,2009-12-03 12:17,3,29.99,30,29.99,30,11549 +MSFT,2009-12-03 12:18,3,30,30.02,29.99,30.01,128701 +MSFT,2009-12-03 12:19,3,30.01,30.02,30,30.02,36790 +MSFT,2009-12-03 12:20,3,30.01,30.03,30.01,30.03,91079 +MSFT,2009-12-03 12:21,3,30.02,30.03,30.01,30.01,37194 +MSFT,2009-12-03 12:22,3,30.01,30.02,30,30.01,56917 +MSFT,2009-12-03 12:23,3,30,30.01,30,30,22030 +MSFT,2009-12-03 12:24,3,30,30.01,30,30,29653 +MSFT,2009-12-03 12:25,3,30,30.01,29.98,29.99,49378 +MSFT,2009-12-03 12:26,3,29.98,30,29.98,29.98,95949 +MSFT,2009-12-03 12:27,3,29.99,29.99,29.97,29.97,32601 +MSFT,2009-12-03 12:28,3,29.97,29.98,29.96,29.96,45538 +MSFT,2009-12-03 12:29,3,29.96,29.97,29.95,29.95,51758 +MSFT,2009-12-03 12:30,3,29.95,29.96,29.95,29.96,53035 +MSFT,2009-12-03 12:31,3,29.95,29.96,29.95,29.95,30757 +MSFT,2009-12-03 12:32,3,29.96,29.96,29.95,29.96,54087 +MSFT,2009-12-03 12:33,3,29.95,29.96,29.95,29.95,16152 +MSFT,2009-12-03 12:34,3,29.95,29.97,29.95,29.96,89527 +MSFT,2009-12-03 12:35,3,29.96,29.98,29.95,29.95,108346 +MSFT,2009-12-03 12:36,3,29.95,29.96,29.95,29.96,39179 +MSFT,2009-12-03 12:37,3,29.96,29.97,29.95,29.96,33650 +MSFT,2009-12-03 12:38,3,29.97,29.97,29.95,29.96,127528 +MSFT,2009-12-03 12:39,3,29.96,29.96,29.95,29.96,25639 +MSFT,2009-12-03 12:40,3,29.95,29.96,29.95,29.95,32779 +MSFT,2009-12-03 12:41,3,29.95,29.96,29.95,29.95,15979 +MSFT,2009-12-03 12:42,3,29.95,29.96,29.95,29.95,21799 +MSFT,2009-12-03 12:43,3,29.95,29.96,29.95,29.96,15815 +MSFT,2009-12-03 12:44,3,29.95,29.96,29.95,29.95,13840 +MSFT,2009-12-03 12:45,3,29.96,29.96,29.95,29.95,19628 +MSFT,2009-12-03 12:46,3,29.96,29.96,29.95,29.95,7260 +MSFT,2009-12-03 12:47,3,29.95,29.96,29.95,29.95,7462 +MSFT,2009-12-03 12:48,3,29.95,29.96,29.95,29.95,119596 +MSFT,2009-12-03 12:49,3,29.95,29.96,29.95,29.96,67386 +MSFT,2009-12-03 12:50,3,29.95,29.96,29.95,29.96,13602 +MSFT,2009-12-03 12:51,3,29.96,29.96,29.95,29.96,22299 +MSFT,2009-12-03 12:52,3,29.95,29.96,29.95,29.96,10187 +MSFT,2009-12-03 12:53,3,29.95,29.98,29.95,29.98,191673 +MSFT,2009-12-03 12:54,3,29.98,29.98,29.96,29.97,45385 +MSFT,2009-12-03 12:55,3,29.97,29.97,29.96,29.97,113145 +MSFT,2009-12-03 12:56,3,29.97,29.97,29.96,29.97,37719 +MSFT,2009-12-03 12:57,3,29.96,29.97,29.96,29.97,9500 +MSFT,2009-12-03 12:58,3,29.97,29.99,29.96,29.99,48551 +MSFT,2009-12-03 12:59,3,29.98,29.99,29.98,29.99,6175 +MSFT,2009-12-03 13:00,3,29.98,29.99,29.98,29.98,11987 +MSFT,2009-12-03 13:01,3,29.98,29.99,29.98,29.99,65777 +MSFT,2009-12-03 13:02,3,29.98,30,29.98,29.98,92705 +MSFT,2009-12-03 13:03,3,29.98,29.99,29.98,29.99,15520 +MSFT,2009-12-03 13:04,3,29.98,29.99,29.98,29.99,11248 +MSFT,2009-12-03 13:05,3,29.98,29.99,29.96,29.96,58238 +MSFT,2009-12-03 13:06,3,29.97,29.97,29.96,29.96,9403 +MSFT,2009-12-03 13:07,3,29.96,29.97,29.96,29.96,25406 +MSFT,2009-12-03 13:08,3,29.97,29.98,29.96,29.97,68546 +MSFT,2009-12-03 13:09,3,29.97,29.97,29.96,29.97,15762 +MSFT,2009-12-03 13:10,3,29.96,29.98,29.96,29.98,40615 +MSFT,2009-12-03 13:11,3,29.98,29.98,29.97,29.98,6803 +MSFT,2009-12-03 13:12,3,29.97,29.98,29.96,29.96,130964 +MSFT,2009-12-03 13:13,3,29.96,29.97,29.96,29.97,24065 +MSFT,2009-12-03 13:14,3,29.96,29.97,29.95,29.97,49611 +MSFT,2009-12-03 13:15,3,29.96,29.98,29.96,29.98,28584 +MSFT,2009-12-03 13:16,3,29.98,29.98,29.97,29.97,2342 +MSFT,2009-12-03 13:17,3,29.98,30,29.97,30,40101 +MSFT,2009-12-03 13:18,3,30,30,29.99,29.99,42261 +MSFT,2009-12-03 13:19,3,30,30,29.99,29.99,42173 +MSFT,2009-12-03 13:20,3,30,30,29.99,30,18993 +MSFT,2009-12-03 13:21,3,30,30,29.99,30,5120 +MSFT,2009-12-03 13:22,3,30,30,29.98,29.98,96288 +MSFT,2009-12-03 13:23,3,29.98,30,29.98,30,53669 +MSFT,2009-12-03 13:24,3,30,30,29.99,30,13526 +MSFT,2009-12-03 13:25,3,30,30.01,29.99,30,66871 +MSFT,2009-12-03 13:26,3,30,30.01,29.97,29.98,115528 +MSFT,2009-12-03 13:27,3,29.98,29.99,29.98,29.98,53612 +MSFT,2009-12-03 13:28,3,29.99,29.99,29.98,29.98,26236 +MSFT,2009-12-03 13:29,3,29.99,30,29.98,29.99,88082 +MSFT,2009-12-03 13:30,3,30,30,29.98,29.99,78418 +MSFT,2009-12-03 13:31,3,29.98,29.99,29.98,29.99,11940 +MSFT,2009-12-03 13:32,3,29.99,29.99,29.98,29.98,10095 +MSFT,2009-12-03 13:33,3,29.99,29.99,29.98,29.98,14819 +MSFT,2009-12-03 13:34,3,29.99,30,29.98,30,45423 +MSFT,2009-12-03 13:35,3,30,30,29.99,29.99,11578 +MSFT,2009-12-03 13:36,3,30,30,29.99,30,40536 +MSFT,2009-12-03 13:37,3,29.99,30.01,29.99,30.01,151501 +MSFT,2009-12-03 13:38,3,30.01,30.02,30,30.01,75826 +MSFT,2009-12-03 13:39,3,30.02,30.03,30.01,30.02,51392 +MSFT,2009-12-03 13:40,3,30.02,30.03,30.02,30.03,11799 +MSFT,2009-12-03 13:41,3,30.02,30.03,30.02,30.03,39408 +MSFT,2009-12-03 13:42,3,30.03,30.03,30.02,30.02,5290 +MSFT,2009-12-03 13:43,3,30.03,30.03,30.02,30.02,5792 +MSFT,2009-12-03 13:44,3,30.03,30.03,30.01,30.01,72923 +MSFT,2009-12-03 13:45,3,30.02,30.02,30.01,30.01,22663 +MSFT,2009-12-03 13:46,3,30.01,30.02,30.01,30.01,34726 +MSFT,2009-12-03 13:47,3,30.02,30.02,30.01,30.02,15235 +MSFT,2009-12-03 13:48,3,30.02,30.02,30.01,30.01,14195 +MSFT,2009-12-03 13:49,3,30.01,30.02,30,30.01,50621 +MSFT,2009-12-03 13:50,3,30.01,30.01,30,30.01,5427 +MSFT,2009-12-03 13:51,3,30.01,30.01,30,30,10971 +MSFT,2009-12-03 13:52,3,30.01,30.01,30,30,11771 +MSFT,2009-12-03 13:53,3,30.01,30.01,30,30.01,18078 +MSFT,2009-12-03 13:54,3,30.01,30.01,29.99,30,115637 +MSFT,2009-12-03 13:55,3,30,30,29.99,30,15796 +MSFT,2009-12-03 13:56,3,29.99,30,29.99,30,20800 +MSFT,2009-12-03 13:57,3,30,30,29.99,30,31365 +MSFT,2009-12-03 13:58,3,29.99,30,29.99,30,4100 +MSFT,2009-12-03 13:59,3,29.99,30,29.99,30,6672 +MSFT,2009-12-03 14:00,3,30,30,29.99,29.99,30775 +MSFT,2009-12-03 14:01,3,29.99,30.02,29.99,30.02,101731 +MSFT,2009-12-03 14:02,3,30.02,30.02,29.99,30,157967 +MSFT,2009-12-03 14:03,3,30,30.01,29.99,30.01,66926 +MSFT,2009-12-03 14:04,3,30.01,30.01,30,30.01,15976 +MSFT,2009-12-03 14:05,3,30.01,30.01,30,30,18595 +MSFT,2009-12-03 14:06,3,30.01,30.01,30,30.01,9335 +MSFT,2009-12-03 14:07,3,30.01,30.01,30,30,6020 +MSFT,2009-12-03 14:08,3,30.01,30.01,30,30.01,24078 +MSFT,2009-12-03 14:09,3,30.01,30.01,30,30.01,12077 +MSFT,2009-12-03 14:10,3,30,30.01,30,30,44774 +MSFT,2009-12-03 14:11,3,30,30.01,29.98,30,165367 +MSFT,2009-12-03 14:12,3,29.99,29.99,29.97,29.97,37948 +MSFT,2009-12-03 14:13,3,29.97,29.98,29.97,29.98,17528 +MSFT,2009-12-03 14:14,3,29.98,30,29.97,30,94302 +MSFT,2009-12-03 14:15,3,30,30.01,29.99,30,52030 +MSFT,2009-12-03 14:16,3,30.01,30.01,29.99,30,80264 +MSFT,2009-12-03 14:17,3,29.99,30,29.98,29.98,54979 +MSFT,2009-12-03 14:18,3,29.98,29.99,29.98,29.99,8536 +MSFT,2009-12-03 14:19,3,29.98,29.99,29.98,29.99,28229 +MSFT,2009-12-03 14:20,3,29.99,30,29.98,29.99,108119 +MSFT,2009-12-03 14:21,3,29.99,29.99,29.98,29.99,31858 +MSFT,2009-12-03 14:22,3,29.98,30,29.98,29.99,57151 +MSFT,2009-12-03 14:23,3,30,30,29.99,29.99,11715 +MSFT,2009-12-03 14:24,3,30,30,29.99,30,12493 +MSFT,2009-12-03 14:25,3,30,30.01,29.99,30,121160 +MSFT,2009-12-03 14:26,3,30.01,30.01,30,30,10685 +MSFT,2009-12-03 14:27,3,30,30.01,30,30,7583 +MSFT,2009-12-03 14:28,3,30.01,30.01,29.99,30,99177 +MSFT,2009-12-03 14:29,3,29.99,30.01,29.99,29.99,44237 +MSFT,2009-12-03 14:30,3,30,30,29.99,29.99,39931 +MSFT,2009-12-03 14:31,3,29.99,30,29.99,29.99,65559 +MSFT,2009-12-03 14:32,3,29.99,30,29.99,29.99,9710 +MSFT,2009-12-03 14:33,3,30,30,29.99,30,27422 +MSFT,2009-12-03 14:34,3,29.99,30,29.99,30,29291 +MSFT,2009-12-03 14:35,3,30,30.01,30,30,130907 +MSFT,2009-12-03 14:36,3,30,30.02,30,30.02,82657 +MSFT,2009-12-03 14:37,3,30.02,30.02,30.01,30.02,31154 +MSFT,2009-12-03 14:38,3,30.02,30.02,30.01,30.01,8585 +MSFT,2009-12-03 14:39,3,30.01,30.02,30.01,30.01,33120 +MSFT,2009-12-03 14:40,3,30.02,30.02,30.01,30.02,57299 +MSFT,2009-12-03 14:41,3,30.02,30.02,30.01,30.02,22247 +MSFT,2009-12-03 14:42,3,30.02,30.02,30.01,30.01,34788 +MSFT,2009-12-03 14:43,3,30.02,30.02,30.01,30.01,14812 +MSFT,2009-12-03 14:44,3,30.02,30.04,30.01,30.04,107549 +MSFT,2009-12-03 14:45,3,30.03,30.04,30.02,30.03,70873 +MSFT,2009-12-03 14:46,3,30.02,30.03,30.02,30.03,25765 +MSFT,2009-12-03 14:47,3,30.02,30.03,30.02,30.02,10600 +MSFT,2009-12-03 14:48,3,30.02,30.03,30.02,30.02,18689 +MSFT,2009-12-03 14:49,3,30.02,30.04,30.02,30.03,101341 +MSFT,2009-12-03 14:50,3,30.03,30.05,30.03,30.05,199387 +MSFT,2009-12-03 14:51,3,30.04,30.05,30.03,30.03,133522 +MSFT,2009-12-03 14:52,3,30.04,30.04,30.02,30.03,75039 +MSFT,2009-12-03 14:53,3,30.03,30.03,30.02,30.02,59916 +MSFT,2009-12-03 14:54,3,30.02,30.03,30.02,30.02,19210 +MSFT,2009-12-03 14:55,3,30.02,30.03,30.02,30.02,27606 +MSFT,2009-12-03 14:56,3,30.02,30.03,30.02,30.03,21318 +MSFT,2009-12-03 14:57,3,30.03,30.03,30.01,30.02,60893 +MSFT,2009-12-03 14:58,3,30.02,30.03,30.01,30.02,128889 +MSFT,2009-12-03 14:59,3,30.03,30.04,30.03,30.03,63010 +MSFT,2009-12-03 15:00,3,30.03,30.04,30.03,30.03,21035 +MSFT,2009-12-03 15:01,3,30.03,30.05,30.03,30.05,81204 +MSFT,2009-12-03 15:02,3,30.04,30.05,30.04,30.05,76576 +MSFT,2009-12-03 15:03,3,30.04,30.05,30.04,30.04,30453 +MSFT,2009-12-03 15:04,3,30.05,30.06,30.04,30.05,166700 +MSFT,2009-12-03 15:05,3,30.05,30.07,30.05,30.06,264607 +MSFT,2009-12-03 15:06,3,30.05,30.06,30.04,30.05,212121 +MSFT,2009-12-03 15:07,3,30.05,30.06,30.04,30.06,136369 +MSFT,2009-12-03 15:08,3,30.06,30.06,30.05,30.05,93023 +MSFT,2009-12-03 15:09,3,30.06,30.06,30.05,30.05,36782 +MSFT,2009-12-03 15:10,3,30.05,30.06,30.05,30.06,62649 +MSFT,2009-12-03 15:11,3,30.06,30.06,30.05,30.06,45928 +MSFT,2009-12-03 15:12,3,30.05,30.06,30.05,30.06,25713 +MSFT,2009-12-03 15:13,3,30.06,30.06,30.05,30.06,50918 +MSFT,2009-12-03 15:14,3,30.05,30.07,30.05,30.06,104219 +MSFT,2009-12-03 15:15,3,30.07,30.07,30.06,30.07,45132 +MSFT,2009-12-03 15:16,3,30.06,30.08,30.06,30.07,75957 +MSFT,2009-12-03 15:17,3,30.08,30.08,30.07,30.08,87832 +MSFT,2009-12-03 15:18,3,30.07,30.08,30.07,30.07,18344 +MSFT,2009-12-03 15:19,3,30.08,30.08,30.07,30.07,12732 +MSFT,2009-12-03 15:20,3,30.07,30.08,30.06,30.06,113927 +MSFT,2009-12-03 15:21,3,30.06,30.07,30.04,30.04,84265 +MSFT,2009-12-03 15:22,3,30.04,30.05,30.03,30.03,167223 +MSFT,2009-12-03 15:23,3,30.03,30.04,30.02,30.03,61027 +MSFT,2009-12-03 15:24,3,30.02,30.03,30,30.01,152518 +MSFT,2009-12-03 15:25,3,30.01,30.02,30.01,30.02,54029 +MSFT,2009-12-03 15:26,3,30.02,30.02,30,30.01,94944 +MSFT,2009-12-03 15:27,3,30,30.01,30,30,32632 +MSFT,2009-12-03 15:28,3,30.01,30.01,30,30.01,180130 +MSFT,2009-12-03 15:29,3,30.01,30.01,30,30.01,8568 +MSFT,2009-12-03 15:30,3,30,30.03,30,30.03,200219 +MSFT,2009-12-03 15:31,3,30.03,30.04,30.02,30.04,66512 +MSFT,2009-12-03 15:32,3,30.04,30.04,30.03,30.03,33001 +MSFT,2009-12-03 15:33,3,30.04,30.04,30.03,30.04,25028 +MSFT,2009-12-03 15:34,3,30.04,30.04,30.03,30.04,31760 +MSFT,2009-12-03 15:35,3,30.03,30.04,30.03,30.04,25021 +MSFT,2009-12-03 15:36,3,30.04,30.04,30.03,30.03,21145 +MSFT,2009-12-03 15:37,3,30.04,30.04,30.02,30.02,176024 +MSFT,2009-12-03 15:38,3,30.03,30.03,30.01,30.02,207389 +MSFT,2009-12-03 15:39,3,30.02,30.03,30,30,153665 +MSFT,2009-12-03 15:40,3,30,30.01,30,30.01,211749 +MSFT,2009-12-03 15:41,3,30,30.01,30,30,27932 +MSFT,2009-12-03 15:42,3,30,30.01,30,30,362325 +MSFT,2009-12-03 15:43,3,30,30.01,29.99,30,317971 +MSFT,2009-12-03 15:44,3,30,30,29.95,29.96,572961 +MSFT,2009-12-03 15:45,3,29.96,29.98,29.94,29.98,768840 +MSFT,2009-12-03 15:46,3,29.97,29.99,29.97,29.99,191491 +MSFT,2009-12-03 15:47,3,29.99,29.99,29.98,29.99,72268 +MSFT,2009-12-03 15:48,3,29.98,29.99,29.96,29.98,420238 +MSFT,2009-12-03 15:49,3,29.98,29.99,29.96,29.99,400654 +MSFT,2009-12-03 15:50,3,29.98,29.99,29.91,29.91,456146 +MSFT,2009-12-03 15:51,3,29.91,29.92,29.89,29.9,126205 +MSFT,2009-12-03 15:52,3,29.9,29.9,29.86,29.86,241207 +MSFT,2009-12-03 15:53,3,29.86,29.88,29.86,29.88,217675 +MSFT,2009-12-03 15:54,3,29.87,29.91,29.87,29.91,227455 +MSFT,2009-12-03 15:55,3,29.91,29.91,29.86,29.87,542135 +MSFT,2009-12-03 15:56,3,29.88,29.88,29.84,29.87,337129 +MSFT,2009-12-03 15:57,3,29.86,29.88,29.83,29.84,351239 +MSFT,2009-12-03 15:58,3,29.83,29.85,29.81,29.85,467296 +MSFT,2009-12-03 15:59,3,29.86,29.86,29.83,29.83,783148 +MSFT,2009-12-03 16:00,3,29.83,29.83,29.83,29.83,862962 +MSFT,2009-12-04 09:30,4,30.05,30.16,30.03,30.15,845861 +MSFT,2009-12-04 09:31,4,30.15,30.17,30.13,30.13,226730 +MSFT,2009-12-04 09:32,4,30.13,30.13,30,30.01,219300 +MSFT,2009-12-04 09:33,4,30.01,30.05,30,30.04,151171 +MSFT,2009-12-04 09:34,4,30.04,30.1,30.02,30.06,253958 +MSFT,2009-12-04 09:35,4,30.06,30.09,30.05,30.05,201655 +MSFT,2009-12-04 09:36,4,30.06,30.08,30.05,30.08,109457 +MSFT,2009-12-04 09:37,4,30.07,30.11,30.04,30.11,302000 +MSFT,2009-12-04 09:38,4,30.11,30.18,30.1,30.17,373992 +MSFT,2009-12-04 09:39,4,30.18,30.2,30.16,30.19,480326 +MSFT,2009-12-04 09:40,4,30.18,30.2,30.17,30.2,453997 +MSFT,2009-12-04 09:41,4,30.2,30.2,30.19,30.2,64169 +MSFT,2009-12-04 09:42,4,30.19,30.2,30.15,30.16,211969 +MSFT,2009-12-04 09:43,4,30.17,30.22,30.16,30.21,240645 +MSFT,2009-12-04 09:44,4,30.21,30.22,30.16,30.18,191615 +MSFT,2009-12-04 09:45,4,30.18,30.23,30.18,30.22,151242 +MSFT,2009-12-04 09:46,4,30.22,30.22,30.19,30.21,93267 +MSFT,2009-12-04 09:47,4,30.2,30.23,30.19,30.23,114183 +MSFT,2009-12-04 09:48,4,30.22,30.25,30.21,30.25,240010 +MSFT,2009-12-04 09:49,4,30.25,30.25,30.24,30.24,231761 +MSFT,2009-12-04 09:50,4,30.25,30.28,30.23,30.23,225742 +MSFT,2009-12-04 09:51,4,30.23,30.24,30.22,30.22,53708 +MSFT,2009-12-04 09:52,4,30.22,30.24,30.21,30.21,151635 +MSFT,2009-12-04 09:53,4,30.21,30.22,30.16,30.18,180907 +MSFT,2009-12-04 09:54,4,30.17,30.21,30.17,30.2,332200 +MSFT,2009-12-04 09:55,4,30.2,30.22,30.19,30.21,213367 +MSFT,2009-12-04 09:56,4,30.21,30.25,30.2,30.2,394251 +MSFT,2009-12-04 09:57,4,30.2,30.23,30.19,30.23,99152 +MSFT,2009-12-04 09:58,4,30.23,30.27,30.22,30.26,131098 +MSFT,2009-12-04 09:59,4,30.25,30.28,30.25,30.27,143883 +MSFT,2009-12-04 10:00,4,30.27,30.3,30.27,30.3,283148 +MSFT,2009-12-04 10:01,4,30.29,30.34,30.29,30.32,427642 +MSFT,2009-12-04 10:02,4,30.32,30.35,30.32,30.34,298367 +MSFT,2009-12-04 10:03,4,30.34,30.36,30.32,30.32,254065 +MSFT,2009-12-04 10:04,4,30.33,30.34,30.3,30.31,206081 +MSFT,2009-12-04 10:05,4,30.3,30.36,30.29,30.34,751253 +MSFT,2009-12-04 10:06,4,30.34,30.36,30.33,30.35,155651 +MSFT,2009-12-04 10:07,4,30.34,30.37,30.34,30.35,170530 +MSFT,2009-12-04 10:08,4,30.35,30.36,30.32,30.32,141582 +MSFT,2009-12-04 10:09,4,30.32,30.35,30.31,30.33,167362 +MSFT,2009-12-04 10:10,4,30.34,30.34,30.32,30.32,210792 +MSFT,2009-12-04 10:11,4,30.32,30.32,30.29,30.29,104114 +MSFT,2009-12-04 10:12,4,30.29,30.3,30.27,30.29,279857 +MSFT,2009-12-04 10:13,4,30.28,30.33,30.28,30.33,108492 +MSFT,2009-12-04 10:14,4,30.33,30.33,30.29,30.3,127306 +MSFT,2009-12-04 10:15,4,30.3,30.34,30.29,30.33,235343 +MSFT,2009-12-04 10:16,4,30.33,30.35,30.33,30.35,85841 +MSFT,2009-12-04 10:17,4,30.34,30.37,30.31,30.31,171269 +MSFT,2009-12-04 10:18,4,30.32,30.33,30.31,30.31,86120 +MSFT,2009-12-04 10:19,4,30.31,30.33,30.31,30.32,43721 +MSFT,2009-12-04 10:20,4,30.32,30.35,30.32,30.33,103084 +MSFT,2009-12-04 10:21,4,30.34,30.34,30.32,30.32,48454 +MSFT,2009-12-04 10:22,4,30.32,30.33,30.31,30.31,51763 +MSFT,2009-12-04 10:23,4,30.31,30.31,30.28,30.3,165741 +MSFT,2009-12-04 10:24,4,30.29,30.33,30.29,30.3,145760 +MSFT,2009-12-04 10:25,4,30.3,30.33,30.29,30.33,91449 +MSFT,2009-12-04 10:26,4,30.32,30.34,30.31,30.32,66332 +MSFT,2009-12-04 10:27,4,30.32,30.35,30.32,30.35,155748 +MSFT,2009-12-04 10:28,4,30.34,30.37,30.34,30.34,157564 +MSFT,2009-12-04 10:29,4,30.35,30.35,30.33,30.33,61526 +MSFT,2009-12-04 10:30,4,30.33,30.33,30.3,30.3,92877 +MSFT,2009-12-04 10:31,4,30.3,30.31,30.28,30.29,103934 +MSFT,2009-12-04 10:32,4,30.29,30.31,30.27,30.3,361039 +MSFT,2009-12-04 10:33,4,30.3,30.3,30.28,30.28,48985 +MSFT,2009-12-04 10:34,4,30.28,30.3,30.26,30.26,103422 +MSFT,2009-12-04 10:35,4,30.26,30.28,30.25,30.28,113121 +MSFT,2009-12-04 10:36,4,30.27,30.29,30.25,30.28,121272 +MSFT,2009-12-04 10:37,4,30.28,30.3,30.27,30.27,79676 +MSFT,2009-12-04 10:38,4,30.27,30.31,30.27,30.29,284222 +MSFT,2009-12-04 10:39,4,30.29,30.31,30.28,30.31,84540 +MSFT,2009-12-04 10:40,4,30.31,30.31,30.26,30.26,103258 +MSFT,2009-12-04 10:41,4,30.26,30.28,30.25,30.25,181477 +MSFT,2009-12-04 10:42,4,30.25,30.27,30.24,30.26,159651 +MSFT,2009-12-04 10:43,4,30.27,30.29,30.26,30.29,99659 +MSFT,2009-12-04 10:44,4,30.29,30.31,30.29,30.31,118441 +MSFT,2009-12-04 10:45,4,30.31,30.32,30.3,30.31,159395 +MSFT,2009-12-04 10:46,4,30.31,30.32,30.31,30.32,66848 +MSFT,2009-12-04 10:47,4,30.32,30.32,30.31,30.32,69827 +MSFT,2009-12-04 10:48,4,30.32,30.32,30.3,30.31,136606 +MSFT,2009-12-04 10:49,4,30.31,30.31,30.3,30.31,44035 +MSFT,2009-12-04 10:50,4,30.31,30.31,30.27,30.29,160391 +MSFT,2009-12-04 10:51,4,30.28,30.3,30.28,30.3,72430 +MSFT,2009-12-04 10:52,4,30.29,30.32,30.29,30.29,155417 +MSFT,2009-12-04 10:53,4,30.3,30.3,30.27,30.27,102483 +MSFT,2009-12-04 10:54,4,30.27,30.29,30.25,30.28,291261 +MSFT,2009-12-04 10:55,4,30.28,30.28,30.25,30.26,36067 +MSFT,2009-12-04 10:56,4,30.25,30.27,30.22,30.26,162010 +MSFT,2009-12-04 10:57,4,30.25,30.26,30.24,30.26,46671 +MSFT,2009-12-04 10:58,4,30.25,30.28,30.25,30.26,180512 +MSFT,2009-12-04 10:59,4,30.25,30.26,30.24,30.24,50215 +MSFT,2009-12-04 11:00,4,30.25,30.25,30.22,30.23,320183 +MSFT,2009-12-04 11:01,4,30.23,30.23,30.18,30.18,259217 +MSFT,2009-12-04 11:02,4,30.19,30.19,30.12,30.15,356152 +MSFT,2009-12-04 11:03,4,30.15,30.21,30.14,30.21,452417 +MSFT,2009-12-04 11:04,4,30.2,30.22,30.18,30.22,258985 +MSFT,2009-12-04 11:05,4,30.21,30.23,30.21,30.23,113389 +MSFT,2009-12-04 11:06,4,30.22,30.24,30.21,30.22,302116 +MSFT,2009-12-04 11:07,4,30.22,30.24,30.2,30.21,214711 +MSFT,2009-12-04 11:08,4,30.22,30.24,30.22,30.23,267911 +MSFT,2009-12-04 11:09,4,30.23,30.25,30.21,30.24,238419 +MSFT,2009-12-04 11:10,4,30.25,30.27,30.25,30.26,140850 +MSFT,2009-12-04 11:11,4,30.26,30.26,30.24,30.24,42105 +MSFT,2009-12-04 11:12,4,30.24,30.25,30.24,30.24,18851 +MSFT,2009-12-04 11:13,4,30.24,30.25,30.21,30.21,106502 +MSFT,2009-12-04 11:14,4,30.22,30.22,30.21,30.21,18840 +MSFT,2009-12-04 11:15,4,30.21,30.22,30.2,30.2,28713 +MSFT,2009-12-04 11:16,4,30.2,30.21,30.18,30.18,31104 +MSFT,2009-12-04 11:17,4,30.18,30.19,30.17,30.18,78107 +MSFT,2009-12-04 11:18,4,30.19,30.19,30.17,30.18,50721 +MSFT,2009-12-04 11:19,4,30.18,30.19,30.17,30.19,88612 +MSFT,2009-12-04 11:20,4,30.19,30.2,30.18,30.19,90387 +MSFT,2009-12-04 11:21,4,30.17,30.18,30.17,30.18,158593 +MSFT,2009-12-04 11:22,4,30.18,30.22,30.18,30.21,122694 +MSFT,2009-12-04 11:23,4,30.2,30.22,30.18,30.21,102871 +MSFT,2009-12-04 11:24,4,30.22,30.22,30.21,30.21,20456 +MSFT,2009-12-04 11:25,4,30.21,30.22,30.21,30.22,46702 +MSFT,2009-12-04 11:26,4,30.21,30.22,30.17,30.17,191761 +MSFT,2009-12-04 11:27,4,30.18,30.18,30.16,30.16,16686 +MSFT,2009-12-04 11:28,4,30.16,30.18,30.15,30.16,110360 +MSFT,2009-12-04 11:29,4,30.16,30.17,30.05,30.06,314616 +MSFT,2009-12-04 11:30,4,30.05,30.06,30,30.03,479840 +MSFT,2009-12-04 11:31,4,30.03,30.08,29.99,30.07,394906 +MSFT,2009-12-04 11:32,4,30.07,30.08,30.04,30.07,148514 +MSFT,2009-12-04 11:33,4,30.06,30.1,30.05,30.05,156772 +MSFT,2009-12-04 11:34,4,30.05,30.08,30.04,30.06,138332 +MSFT,2009-12-04 11:35,4,30.06,30.08,30.03,30.03,145610 +MSFT,2009-12-04 11:36,4,30.03,30.04,30.02,30.04,82609 +MSFT,2009-12-04 11:37,4,30.04,30.04,30,30.01,79255 +MSFT,2009-12-04 11:38,4,30,30.03,30,30.01,146659 +MSFT,2009-12-04 11:39,4,30.02,30.07,30,30.05,216117 +MSFT,2009-12-04 11:40,4,30.05,30.05,29.99,30,210330 +MSFT,2009-12-04 11:41,4,30,30.04,30,30,143584 +MSFT,2009-12-04 11:42,4,30,30.02,30,30.01,176954 +MSFT,2009-12-04 11:43,4,30.01,30.01,30,30,129752 +MSFT,2009-12-04 11:44,4,30,30.02,29.98,30,379107 +MSFT,2009-12-04 11:45,4,29.99,30,29.87,29.88,979785 +MSFT,2009-12-04 11:46,4,29.88,29.97,29.85,29.93,940453 +MSFT,2009-12-04 11:47,4,29.92,29.95,29.9,29.92,738892 +MSFT,2009-12-04 11:48,4,29.91,29.93,29.9,29.91,297882 +MSFT,2009-12-04 11:49,4,29.91,29.93,29.9,29.92,249693 +MSFT,2009-12-04 11:50,4,29.92,29.92,29.85,29.91,576410 +MSFT,2009-12-04 11:51,4,29.91,29.96,29.91,29.94,180676 +MSFT,2009-12-04 11:52,4,29.94,29.96,29.9,29.95,546265 +MSFT,2009-12-04 11:53,4,29.96,29.97,29.95,29.97,166247 +MSFT,2009-12-04 11:54,4,29.97,30.01,29.96,30,294713 +MSFT,2009-12-04 11:55,4,29.99,30.02,29.97,30,396717 +MSFT,2009-12-04 11:56,4,29.99,30.03,29.98,30.02,270673 +MSFT,2009-12-04 11:57,4,30.02,30.03,29.98,29.98,234059 +MSFT,2009-12-04 11:58,4,29.98,30,29.96,30,77729 +MSFT,2009-12-04 11:59,4,30,30.01,29.97,29.97,56370 +MSFT,2009-12-04 12:00,4,29.97,29.97,29.95,29.97,103962 +MSFT,2009-12-04 12:01,4,29.97,30.01,29.97,29.99,123154 +MSFT,2009-12-04 12:02,4,29.99,30,29.97,29.97,36326 +MSFT,2009-12-04 12:03,4,29.97,29.98,29.95,29.96,73122 +MSFT,2009-12-04 12:04,4,29.97,29.99,29.95,29.99,145579 +MSFT,2009-12-04 12:05,4,29.99,29.99,29.95,29.97,197425 +MSFT,2009-12-04 12:06,4,29.97,29.99,29.97,29.98,55709 +MSFT,2009-12-04 12:07,4,29.98,29.99,29.96,29.98,131038 +MSFT,2009-12-04 12:08,4,29.99,29.99,29.96,29.98,91491 +MSFT,2009-12-04 12:09,4,29.98,30,29.96,29.99,132968 +MSFT,2009-12-04 12:10,4,29.99,30.01,29.98,29.98,126835 +MSFT,2009-12-04 12:11,4,29.98,29.99,29.96,29.97,118649 +MSFT,2009-12-04 12:12,4,29.97,29.98,29.96,29.96,31731 +MSFT,2009-12-04 12:13,4,29.96,29.97,29.96,29.97,13414 +MSFT,2009-12-04 12:14,4,29.96,29.97,29.95,29.96,166224 +MSFT,2009-12-04 12:15,4,29.97,29.98,29.95,29.97,175996 +MSFT,2009-12-04 12:16,4,29.96,29.97,29.96,29.97,23502 +MSFT,2009-12-04 12:17,4,29.97,29.99,29.96,29.99,46185 +MSFT,2009-12-04 12:18,4,29.98,29.99,29.97,29.97,31265 +MSFT,2009-12-04 12:19,4,29.97,29.97,29.96,29.96,62999 +MSFT,2009-12-04 12:20,4,29.97,29.98,29.95,29.96,209703 +MSFT,2009-12-04 12:21,4,29.96,29.97,29.96,29.96,57181 +MSFT,2009-12-04 12:22,4,29.96,29.97,29.94,29.97,305447 +MSFT,2009-12-04 12:23,4,29.96,29.98,29.94,29.98,188302 +MSFT,2009-12-04 12:24,4,29.98,29.98,29.97,29.98,8030 +MSFT,2009-12-04 12:25,4,29.97,30,29.97,30,74892 +MSFT,2009-12-04 12:26,4,29.99,30,29.99,30,27800 +MSFT,2009-12-04 12:27,4,30,30.03,29.99,30.03,36748 +MSFT,2009-12-04 12:28,4,30.03,30.07,30.02,30.02,204698 +MSFT,2009-12-04 12:29,4,30.03,30.04,30.02,30.02,28325 +MSFT,2009-12-04 12:30,4,30.02,30.03,30.02,30.02,25260 +MSFT,2009-12-04 12:31,4,30.02,30.04,30.02,30.03,40186 +MSFT,2009-12-04 12:32,4,30.04,30.04,30.03,30.04,63776 +MSFT,2009-12-04 12:33,4,30.03,30.09,30.03,30.08,312734 +MSFT,2009-12-04 12:34,4,30.08,30.09,30.05,30.05,64426 +MSFT,2009-12-04 12:35,4,30.05,30.07,30.05,30.06,75009 +MSFT,2009-12-04 12:36,4,30.06,30.07,30.05,30.06,22683 +MSFT,2009-12-04 12:37,4,30.06,30.06,30.04,30.05,35149 +MSFT,2009-12-04 12:38,4,30.05,30.06,30.03,30.04,90727 +MSFT,2009-12-04 12:39,4,30.04,30.05,30.02,30.02,36790 +MSFT,2009-12-04 12:40,4,30.02,30.03,30.01,30.01,30028 +MSFT,2009-12-04 12:41,4,30.01,30.03,29.99,30,154568 +MSFT,2009-12-04 12:42,4,30,30.01,29.99,30,74870 +MSFT,2009-12-04 12:43,4,30,30.01,30,30.01,8401 +MSFT,2009-12-04 12:44,4,30.01,30.04,30,30.03,72401 +MSFT,2009-12-04 12:45,4,30.03,30.05,30.03,30.05,15069 +MSFT,2009-12-04 12:46,4,30.04,30.05,30.03,30.03,66972 +MSFT,2009-12-04 12:47,4,30.04,30.05,30.03,30.03,80417 +MSFT,2009-12-04 12:48,4,30.03,30.04,30.01,30.02,43004 +MSFT,2009-12-04 12:49,4,30.02,30.02,29.99,30,94288 +MSFT,2009-12-04 12:50,4,30,30.03,30,30.01,162850 +MSFT,2009-12-04 12:51,4,30,30.02,30,30.01,106485 +MSFT,2009-12-04 12:52,4,30.01,30.02,29.99,30.01,189851 +MSFT,2009-12-04 12:53,4,30.01,30.01,29.99,30,163527 +MSFT,2009-12-04 12:54,4,30,30.01,29.99,30.01,43804 +MSFT,2009-12-04 12:55,4,30,30.01,29.98,29.99,64809 +MSFT,2009-12-04 12:56,4,29.99,29.99,29.96,29.96,60207 +MSFT,2009-12-04 12:57,4,29.97,29.98,29.96,29.97,29205 +MSFT,2009-12-04 12:58,4,29.97,29.97,29.95,29.95,30283 +MSFT,2009-12-04 12:59,4,29.96,29.96,29.95,29.95,38854 +MSFT,2009-12-04 13:00,4,29.95,29.95,29.93,29.93,36575 +MSFT,2009-12-04 13:01,4,29.93,29.95,29.92,29.95,89341 +MSFT,2009-12-04 13:02,4,29.94,30.03,29.93,29.94,98062 +MSFT,2009-12-04 13:03,4,29.94,29.96,29.94,29.95,129090 +MSFT,2009-12-04 13:04,4,29.95,29.98,29.95,29.96,112405 +MSFT,2009-12-04 13:05,4,29.96,29.98,29.96,29.96,44562 +MSFT,2009-12-04 13:06,4,29.96,29.97,29.95,29.96,33516 +MSFT,2009-12-04 13:07,4,29.95,29.97,29.95,29.97,33747 +MSFT,2009-12-04 13:08,4,29.97,29.98,29.96,29.97,40227 +MSFT,2009-12-04 13:09,4,29.97,29.97,29.96,29.96,9014 +MSFT,2009-12-04 13:10,4,29.97,29.97,29.95,29.96,256537 +MSFT,2009-12-04 13:11,4,29.96,29.97,29.94,29.94,216462 +MSFT,2009-12-04 13:12,4,29.94,29.95,29.94,29.94,330235 +MSFT,2009-12-04 13:13,4,29.95,29.96,29.95,29.95,34782 +MSFT,2009-12-04 13:14,4,29.95,29.96,29.95,29.95,15155 +MSFT,2009-12-04 13:15,4,29.95,29.96,29.95,29.96,34630 +MSFT,2009-12-04 13:16,4,29.96,29.96,29.94,29.96,129472 +MSFT,2009-12-04 13:17,4,29.95,29.97,29.95,29.95,74326 +MSFT,2009-12-04 13:18,4,29.96,29.96,29.95,29.95,14454 +MSFT,2009-12-04 13:19,4,29.95,29.96,29.95,29.96,44997 +MSFT,2009-12-04 13:20,4,29.95,29.96,29.95,29.95,27798 +MSFT,2009-12-04 13:21,4,29.95,29.96,29.93,29.93,47599 +MSFT,2009-12-04 13:22,4,29.93,29.94,29.92,29.94,155565 +MSFT,2009-12-04 13:23,4,29.94,29.96,29.94,29.95,115126 +MSFT,2009-12-04 13:24,4,29.95,29.96,29.94,29.95,61879 +MSFT,2009-12-04 13:25,4,29.95,29.96,29.95,29.95,10824 +MSFT,2009-12-04 13:26,4,29.96,29.96,29.95,29.96,34459 +MSFT,2009-12-04 13:27,4,29.96,29.96,29.93,29.94,92509 +MSFT,2009-12-04 13:28,4,29.94,29.94,29.93,29.93,41996 +MSFT,2009-12-04 13:29,4,29.93,29.94,29.91,29.93,68538 +MSFT,2009-12-04 13:30,4,29.94,29.94,29.92,29.93,99471 +MSFT,2009-12-04 13:31,4,29.93,29.95,29.92,29.95,148212 +MSFT,2009-12-04 13:32,4,29.95,29.97,29.94,29.95,102707 +MSFT,2009-12-04 13:33,4,29.96,29.96,29.94,29.95,23523 +MSFT,2009-12-04 13:34,4,29.95,29.95,29.93,29.95,54307 +MSFT,2009-12-04 13:35,4,29.95,29.95,29.92,29.93,85152 +MSFT,2009-12-04 13:36,4,29.92,29.93,29.91,29.91,48468 +MSFT,2009-12-04 13:37,4,29.92,29.92,29.88,29.89,114152 +MSFT,2009-12-04 13:38,4,29.88,29.91,29.87,29.91,108781 +MSFT,2009-12-04 13:39,4,29.9,29.91,29.89,29.9,25519 +MSFT,2009-12-04 13:40,4,29.9,29.92,29.9,29.91,51519 +MSFT,2009-12-04 13:41,4,29.9,29.91,29.9,29.91,40618 +MSFT,2009-12-04 13:42,4,29.91,29.92,29.9,29.92,48988 +MSFT,2009-12-04 13:43,4,29.92,29.94,29.91,29.94,30345 +MSFT,2009-12-04 13:44,4,29.94,29.94,29.93,29.94,9575 +MSFT,2009-12-04 13:45,4,29.93,29.94,29.92,29.93,46968 +MSFT,2009-12-04 13:46,4,29.92,29.93,29.91,29.91,18190 +MSFT,2009-12-04 13:47,4,29.92,29.92,29.89,29.89,87200 +MSFT,2009-12-04 13:48,4,29.9,29.91,29.89,29.9,45284 +MSFT,2009-12-04 13:49,4,29.9,29.91,29.9,29.9,126378 +MSFT,2009-12-04 13:50,4,29.91,29.92,29.9,29.92,45535 +MSFT,2009-12-04 13:51,4,29.91,29.92,29.89,29.9,102888 +MSFT,2009-12-04 13:52,4,29.89,29.92,29.89,29.91,84409 +MSFT,2009-12-04 13:53,4,29.91,29.92,29.89,29.9,352291 +MSFT,2009-12-04 13:54,4,29.9,29.92,29.9,29.91,140210 +MSFT,2009-12-04 13:55,4,29.91,29.93,29.91,29.92,14308 +MSFT,2009-12-04 13:56,4,29.93,29.94,29.91,29.93,44578 +MSFT,2009-12-04 13:57,4,29.91,29.93,29.9,29.92,131172 +MSFT,2009-12-04 13:58,4,29.9,29.91,29.89,29.9,74777 +MSFT,2009-12-04 13:59,4,29.9,29.91,29.89,29.9,161869 +MSFT,2009-12-04 14:00,4,29.92,29.93,29.91,29.93,30528 +MSFT,2009-12-04 14:01,4,29.92,29.93,29.92,29.92,7098 +MSFT,2009-12-04 14:02,4,29.92,29.93,29.92,29.92,32464 +MSFT,2009-12-04 14:03,4,29.92,29.93,29.91,29.93,72622 +MSFT,2009-12-04 14:04,4,29.93,29.94,29.93,29.93,12889 +MSFT,2009-12-04 14:05,4,29.94,29.94,29.92,29.93,97829 +MSFT,2009-12-04 14:06,4,29.93,29.94,29.92,29.92,28377 +MSFT,2009-12-04 14:07,4,29.93,29.93,29.91,29.92,101849 +MSFT,2009-12-04 14:08,4,29.92,29.93,29.92,29.92,117250 +MSFT,2009-12-04 14:09,4,29.92,29.93,29.89,29.91,359987 +MSFT,2009-12-04 14:10,4,29.91,29.93,29.89,29.92,79333 +MSFT,2009-12-04 14:11,4,29.92,29.93,29.9,29.93,139958 +MSFT,2009-12-04 14:12,4,29.93,29.93,29.92,29.93,8179 +MSFT,2009-12-04 14:13,4,29.92,29.93,29.92,29.93,18554 +MSFT,2009-12-04 14:14,4,29.92,29.94,29.92,29.93,33025 +MSFT,2009-12-04 14:15,4,29.93,29.94,29.91,29.92,35966 +MSFT,2009-12-04 14:16,4,29.91,29.92,29.89,29.9,64737 +MSFT,2009-12-04 14:17,4,29.9,29.9,29.87,29.88,155882 +MSFT,2009-12-04 14:18,4,29.88,29.89,29.87,29.87,46656 +MSFT,2009-12-04 14:19,4,29.88,29.88,29.84,29.84,131570 +MSFT,2009-12-04 14:20,4,29.85,29.86,29.84,29.84,62273 +MSFT,2009-12-04 14:21,4,29.84,29.9,29.83,29.86,431537 +MSFT,2009-12-04 14:22,4,29.85,29.86,29.84,29.86,106476 +MSFT,2009-12-04 14:23,4,29.85,29.88,29.84,29.88,184627 +MSFT,2009-12-04 14:24,4,29.88,29.91,29.87,29.9,533762 +MSFT,2009-12-04 14:25,4,29.9,29.91,29.87,29.9,192400 +MSFT,2009-12-04 14:26,4,29.89,29.92,29.88,29.89,153428 +MSFT,2009-12-04 14:27,4,29.88,29.9,29.87,29.9,59819 +MSFT,2009-12-04 14:28,4,29.9,29.9,29.88,29.89,26842 +MSFT,2009-12-04 14:29,4,29.89,29.9,29.88,29.9,24802 +MSFT,2009-12-04 14:30,4,29.9,29.91,29.89,29.9,203178 +MSFT,2009-12-04 14:31,4,29.89,29.9,29.88,29.88,51855 +MSFT,2009-12-04 14:32,4,29.89,29.92,29.88,29.89,160414 +MSFT,2009-12-04 14:33,4,29.89,29.9,29.87,29.87,91710 +MSFT,2009-12-04 14:34,4,29.87,29.9,29.87,29.88,94889 +MSFT,2009-12-04 14:35,4,29.89,29.89,29.87,29.87,38791 +MSFT,2009-12-04 14:36,4,29.88,29.91,29.87,29.9,89005 +MSFT,2009-12-04 14:37,4,29.9,29.91,29.88,29.88,115418 +MSFT,2009-12-04 14:38,4,29.89,29.9,29.88,29.9,63839 +MSFT,2009-12-04 14:39,4,29.89,29.9,29.89,29.9,28806 +MSFT,2009-12-04 14:40,4,29.9,29.9,29.89,29.9,39715 +MSFT,2009-12-04 14:41,4,29.89,29.9,29.89,29.89,8759 +MSFT,2009-12-04 14:42,4,29.9,29.9,29.88,29.89,155247 +MSFT,2009-12-04 14:43,4,29.89,29.9,29.88,29.88,24371 +MSFT,2009-12-04 14:44,4,29.88,29.89,29.85,29.86,165844 +MSFT,2009-12-04 14:45,4,29.86,29.88,29.85,29.85,236445 +MSFT,2009-12-04 14:46,4,29.86,29.87,29.85,29.87,94178 +MSFT,2009-12-04 14:47,4,29.87,29.87,29.86,29.87,10824 +MSFT,2009-12-04 14:48,4,29.86,29.87,29.85,29.85,38212 +MSFT,2009-12-04 14:49,4,29.86,29.86,29.85,29.85,22089 +MSFT,2009-12-04 14:50,4,29.85,29.85,29.84,29.85,61570 +MSFT,2009-12-04 14:51,4,29.85,29.87,29.84,29.85,74579 +MSFT,2009-12-04 14:52,4,29.85,29.88,29.84,29.86,101832 +MSFT,2009-12-04 14:53,4,29.86,29.87,29.85,29.85,41046 +MSFT,2009-12-04 14:54,4,29.86,29.87,29.84,29.87,41339 +MSFT,2009-12-04 14:55,4,29.87,29.9,29.86,29.9,56173 +MSFT,2009-12-04 14:56,4,29.89,29.92,29.88,29.9,313900 +MSFT,2009-12-04 14:57,4,29.91,29.95,29.9,29.94,208881 +MSFT,2009-12-04 14:58,4,29.94,29.99,29.93,29.97,284843 +MSFT,2009-12-04 14:59,4,29.98,29.99,29.97,29.98,155025 +MSFT,2009-12-04 15:00,4,29.97,29.97,29.94,29.94,60371 +MSFT,2009-12-04 15:01,4,29.94,29.97,29.94,29.97,127201 +MSFT,2009-12-04 15:02,4,29.96,29.99,29.96,29.99,42750 +MSFT,2009-12-04 15:03,4,29.98,30,29.96,29.97,174282 +MSFT,2009-12-04 15:04,4,29.97,29.97,29.96,29.96,31017 +MSFT,2009-12-04 15:05,4,29.96,29.97,29.95,29.95,75934 +MSFT,2009-12-04 15:06,4,29.95,29.97,29.95,29.96,73596 +MSFT,2009-12-04 15:07,4,29.96,30,29.96,29.98,238457 +MSFT,2009-12-04 15:08,4,29.97,29.99,29.96,29.99,118522 +MSFT,2009-12-04 15:09,4,29.98,29.99,29.96,29.96,24215 +MSFT,2009-12-04 15:10,4,29.97,29.98,29.96,29.98,55003 +MSFT,2009-12-04 15:11,4,29.98,30,29.98,30,110921 +MSFT,2009-12-04 15:12,4,30,30,29.99,29.99,22846 +MSFT,2009-12-04 15:13,4,29.99,30,29.97,29.97,63637 +MSFT,2009-12-04 15:14,4,29.98,29.99,29.97,29.99,63689 +MSFT,2009-12-04 15:15,4,29.99,30,29.99,29.99,105886 +MSFT,2009-12-04 15:16,4,29.99,30.01,29.99,29.99,118196 +MSFT,2009-12-04 15:17,4,29.99,30,29.96,29.97,94088 +MSFT,2009-12-04 15:18,4,29.96,29.97,29.96,29.96,20958 +MSFT,2009-12-04 15:19,4,29.96,29.99,29.96,29.98,91551 +MSFT,2009-12-04 15:20,4,29.98,30.02,29.98,30,284995 +MSFT,2009-12-04 15:21,4,30,30.02,29.99,30.01,103576 +MSFT,2009-12-04 15:22,4,30,30.02,29.99,30,150405 +MSFT,2009-12-04 15:23,4,30,30.01,30,30.01,55869 +MSFT,2009-12-04 15:24,4,30,30.03,30,30.03,143453 +MSFT,2009-12-04 15:25,4,30.03,30.11,30.02,30.09,534951 +MSFT,2009-12-04 15:26,4,30.08,30.08,30.05,30.05,53395 +MSFT,2009-12-04 15:27,4,30.05,30.06,30.02,30.02,54639 +MSFT,2009-12-04 15:28,4,30.03,30.05,30.02,30.03,105233 +MSFT,2009-12-04 15:29,4,30.04,30.05,30.01,30.01,246503 +MSFT,2009-12-04 15:30,4,30.01,30.06,30.01,30.03,220301 +MSFT,2009-12-04 15:31,4,30.02,30.06,30.02,30.03,129461 +MSFT,2009-12-04 15:32,4,30.03,30.04,30.02,30.03,81473 +MSFT,2009-12-04 15:33,4,30.03,30.04,30.01,30.01,63007 +MSFT,2009-12-04 15:34,4,30.01,30.04,30.01,30.04,103604 +MSFT,2009-12-04 15:35,4,30.04,30.05,30.03,30.04,74408 +MSFT,2009-12-04 15:36,4,30.04,30.05,30.01,30.01,115882 +MSFT,2009-12-04 15:37,4,30.01,30.03,30.01,30.02,32903 +MSFT,2009-12-04 15:38,4,30.03,30.03,30,30,89739 +MSFT,2009-12-04 15:39,4,30,30.03,30,30,219419 +MSFT,2009-12-04 15:40,4,30.01,30.01,29.99,30,321333 +MSFT,2009-12-04 15:41,4,30,30.02,29.98,30.02,196172 +MSFT,2009-12-04 15:42,4,30.01,30.03,29.99,29.99,207272 +MSFT,2009-12-04 15:43,4,29.99,30.01,29.99,29.99,101566 +MSFT,2009-12-04 15:44,4,29.99,30.01,29.96,30.01,592366 +MSFT,2009-12-04 15:45,4,30.01,30.01,30,30,38289 +MSFT,2009-12-04 15:46,4,30,30.02,30,30.02,285203 +MSFT,2009-12-04 15:47,4,30.02,30.05,30,30.02,316500 +MSFT,2009-12-04 15:48,4,30.02,30.06,30.01,30.06,275605 +MSFT,2009-12-04 15:49,4,30.05,30.07,30.03,30.04,251741 +MSFT,2009-12-04 15:50,4,30.03,30.04,29.99,30,287531 +MSFT,2009-12-04 15:51,4,30.01,30.01,29.98,29.99,149515 +MSFT,2009-12-04 15:52,4,29.98,29.99,29.97,29.97,91369 +MSFT,2009-12-04 15:53,4,29.97,29.98,29.97,29.97,49602 +MSFT,2009-12-04 15:54,4,29.97,30,29.96,29.99,212227 +MSFT,2009-12-04 15:55,4,29.98,30.02,29.98,30.01,157239 +MSFT,2009-12-04 15:56,4,30.01,30.02,30,30,97003 +MSFT,2009-12-04 15:57,4,30,30.02,30,30.01,141585 +MSFT,2009-12-04 15:58,4,30.01,30.02,30.01,30.01,107033 +MSFT,2009-12-04 15:59,4,30.02,30.02,29.98,29.98,639556 +MSFT,2009-12-04 16:00,4,29.98,29.98,29.98,29.98,1278767 +MSFT,2009-12-07 09:30,7,29.78,29.83,29.7,29.82,632334 +MSFT,2009-12-07 09:31,7,29.82,29.92,29.82,29.9,141756 +MSFT,2009-12-07 09:32,7,29.91,29.93,29.91,29.91,172937 +MSFT,2009-12-07 09:33,7,29.91,29.92,29.89,29.9,207494 +MSFT,2009-12-07 09:34,7,29.9,29.98,29.9,29.98,269160 +MSFT,2009-12-07 09:35,7,29.97,30.05,29.97,30.04,307735 +MSFT,2009-12-07 09:36,7,30.05,30.08,30.05,30.05,149445 +MSFT,2009-12-07 09:37,7,30.05,30.06,30.01,30.02,118204 +MSFT,2009-12-07 09:38,7,30.02,30.03,29.99,30,149474 +MSFT,2009-12-07 09:39,7,30,30.06,30,30.06,270829 +MSFT,2009-12-07 09:40,7,30.06,30.07,30.03,30.06,165065 +MSFT,2009-12-07 09:41,7,30.04,30.05,30,30.01,170602 +MSFT,2009-12-07 09:42,7,30,30.03,30,30.02,140905 +MSFT,2009-12-07 09:43,7,30.01,30.02,29.96,29.96,219520 +MSFT,2009-12-07 09:44,7,29.95,29.97,29.92,29.92,435477 +MSFT,2009-12-07 09:45,7,29.93,29.96,29.91,29.96,501793 +MSFT,2009-12-07 09:46,7,29.95,29.96,29.93,29.95,181330 +MSFT,2009-12-07 09:47,7,29.95,29.99,29.94,29.98,121461 +MSFT,2009-12-07 09:48,7,29.98,30,29.97,29.97,260807 +MSFT,2009-12-07 09:49,7,29.97,30,29.97,30,129928 +MSFT,2009-12-07 09:50,7,30,30,29.95,29.96,103663 +MSFT,2009-12-07 09:51,7,29.95,29.98,29.95,29.96,84810 +MSFT,2009-12-07 09:52,7,29.97,29.98,29.95,29.98,69615 +MSFT,2009-12-07 09:53,7,29.97,29.99,29.97,29.99,77679 +MSFT,2009-12-07 09:54,7,29.99,29.99,29.95,29.95,99545 +MSFT,2009-12-07 09:55,7,29.96,29.96,29.94,29.95,133241 +MSFT,2009-12-07 09:56,7,29.95,29.95,29.94,29.94,54327 +MSFT,2009-12-07 09:57,7,29.94,29.95,29.93,29.95,84716 +MSFT,2009-12-07 09:58,7,29.95,29.95,29.93,29.94,81731 +MSFT,2009-12-07 09:59,7,29.94,29.95,29.94,29.95,35280 +MSFT,2009-12-07 10:00,7,29.95,29.95,29.94,29.94,36883 +MSFT,2009-12-07 10:01,7,29.95,29.98,29.94,29.96,215534 +MSFT,2009-12-07 10:02,7,29.96,29.97,29.95,29.96,57259 +MSFT,2009-12-07 10:03,7,29.96,29.96,29.94,29.96,143236 +MSFT,2009-12-07 10:04,7,29.95,29.96,29.94,29.96,736583 +MSFT,2009-12-07 10:05,7,29.95,29.96,29.91,29.91,155195 +MSFT,2009-12-07 10:06,7,29.91,29.92,29.9,29.9,157413 +MSFT,2009-12-07 10:07,7,29.9,29.91,29.9,29.91,37052 +MSFT,2009-12-07 10:08,7,29.9,29.91,29.9,29.91,35763 +MSFT,2009-12-07 10:09,7,29.91,29.91,29.86,29.88,227358 +MSFT,2009-12-07 10:10,7,29.87,29.88,29.87,29.88,29496 +MSFT,2009-12-07 10:11,7,29.87,29.88,29.86,29.88,138860 +MSFT,2009-12-07 10:12,7,29.88,29.9,29.87,29.89,59345 +MSFT,2009-12-07 10:13,7,29.9,29.91,29.89,29.9,74375 +MSFT,2009-12-07 10:14,7,29.89,29.93,29.89,29.91,73140 +MSFT,2009-12-07 10:15,7,29.92,29.92,29.9,29.91,60831 +MSFT,2009-12-07 10:16,7,29.91,29.92,29.89,29.9,42572 +MSFT,2009-12-07 10:17,7,29.89,29.92,29.89,29.9,138552 +MSFT,2009-12-07 10:18,7,29.9,29.9,29.87,29.88,93723 +MSFT,2009-12-07 10:19,7,29.87,29.89,29.87,29.89,107199 +MSFT,2009-12-07 10:20,7,29.88,29.89,29.88,29.89,24278 +MSFT,2009-12-07 10:21,7,29.89,29.89,29.87,29.88,57969 +MSFT,2009-12-07 10:22,7,29.87,29.88,29.87,29.88,95957 +MSFT,2009-12-07 10:23,7,29.87,29.88,29.86,29.86,206905 +MSFT,2009-12-07 10:24,7,29.86,29.87,29.84,29.85,331944 +MSFT,2009-12-07 10:25,7,29.84,29.86,29.84,29.85,55417 +MSFT,2009-12-07 10:26,7,29.86,29.87,29.84,29.86,101400 +MSFT,2009-12-07 10:27,7,29.87,29.88,29.85,29.85,112173 +MSFT,2009-12-07 10:28,7,29.85,29.87,29.85,29.86,136045 +MSFT,2009-12-07 10:29,7,29.86,29.87,29.85,29.86,97440 +MSFT,2009-12-07 10:30,7,29.87,29.89,29.86,29.87,85526 +MSFT,2009-12-07 10:31,7,29.88,29.9,29.87,29.89,117186 +MSFT,2009-12-07 10:32,7,29.89,29.9,29.88,29.89,40274 +MSFT,2009-12-07 10:33,7,29.88,29.89,29.86,29.87,146140 +MSFT,2009-12-07 10:34,7,29.87,29.87,29.85,29.85,268816 +MSFT,2009-12-07 10:35,7,29.86,29.87,29.84,29.86,180070 +MSFT,2009-12-07 10:36,7,29.86,29.87,29.86,29.86,49735 +MSFT,2009-12-07 10:37,7,29.86,29.87,29.84,29.86,85870 +MSFT,2009-12-07 10:38,7,29.87,29.87,29.86,29.87,22501 +MSFT,2009-12-07 10:39,7,29.86,29.87,29.85,29.86,77478 +MSFT,2009-12-07 10:40,7,29.86,29.87,29.85,29.86,113501 +MSFT,2009-12-07 10:41,7,29.85,29.86,29.83,29.83,125142 +MSFT,2009-12-07 10:42,7,29.83,29.85,29.83,29.84,140021 +MSFT,2009-12-07 10:43,7,29.84,29.86,29.83,29.86,127763 +MSFT,2009-12-07 10:44,7,29.86,29.86,29.85,29.86,90031 +MSFT,2009-12-07 10:45,7,29.86,29.88,29.85,29.88,91037 +MSFT,2009-12-07 10:46,7,29.88,29.89,29.87,29.88,23432 +MSFT,2009-12-07 10:47,7,29.88,29.89,29.88,29.89,15737 +MSFT,2009-12-07 10:48,7,29.89,29.89,29.87,29.88,71889 +MSFT,2009-12-07 10:49,7,29.88,29.89,29.87,29.87,45979 +MSFT,2009-12-07 10:50,7,29.88,29.89,29.87,29.88,20065 +MSFT,2009-12-07 10:51,7,29.88,29.89,29.88,29.89,6288 +MSFT,2009-12-07 10:52,7,29.89,29.9,29.88,29.89,47044 +MSFT,2009-12-07 10:53,7,29.89,29.9,29.88,29.88,155972 +MSFT,2009-12-07 10:54,7,29.88,29.9,29.88,29.88,105998 +MSFT,2009-12-07 10:55,7,29.88,29.89,29.87,29.87,77478 +MSFT,2009-12-07 10:56,7,29.87,29.88,29.87,29.88,44086 +MSFT,2009-12-07 10:57,7,29.88,29.88,29.87,29.87,74274 +MSFT,2009-12-07 10:58,7,29.87,29.88,29.87,29.87,14801 +MSFT,2009-12-07 10:59,7,29.87,29.88,29.87,29.87,36130 +MSFT,2009-12-07 11:00,7,29.87,29.88,29.84,29.85,218241 +MSFT,2009-12-07 11:01,7,29.86,29.86,29.85,29.85,40053 +MSFT,2009-12-07 11:02,7,29.85,29.87,29.85,29.86,46722 +MSFT,2009-12-07 11:03,7,29.86,29.87,29.86,29.86,16351 +MSFT,2009-12-07 11:04,7,29.86,29.87,29.85,29.85,92109 +MSFT,2009-12-07 11:05,7,29.86,29.86,29.85,29.85,35353 +MSFT,2009-12-07 11:06,7,29.85,29.86,29.85,29.86,14385 +MSFT,2009-12-07 11:07,7,29.85,29.86,29.85,29.85,30285 +MSFT,2009-12-07 11:08,7,29.85,29.86,29.85,29.85,14079 +MSFT,2009-12-07 11:09,7,29.86,29.86,29.85,29.86,7007 +MSFT,2009-12-07 11:10,7,29.86,29.88,29.85,29.88,168386 +MSFT,2009-12-07 11:11,7,29.88,29.88,29.87,29.87,31155 +MSFT,2009-12-07 11:12,7,29.87,29.88,29.87,29.87,27765 +MSFT,2009-12-07 11:13,7,29.88,29.88,29.87,29.88,45040 +MSFT,2009-12-07 11:14,7,29.87,29.89,29.87,29.87,76774 +MSFT,2009-12-07 11:15,7,29.87,29.88,29.86,29.88,82661 +MSFT,2009-12-07 11:16,7,29.87,29.88,29.87,29.87,40708 +MSFT,2009-12-07 11:17,7,29.87,29.88,29.87,29.87,10889 +MSFT,2009-12-07 11:18,7,29.87,29.88,29.87,29.87,12790 +MSFT,2009-12-07 11:19,7,29.87,29.89,29.87,29.89,105409 +MSFT,2009-12-07 11:20,7,29.89,29.9,29.88,29.9,70972 +MSFT,2009-12-07 11:21,7,29.89,29.9,29.88,29.89,63016 +MSFT,2009-12-07 11:22,7,29.88,29.9,29.88,29.89,17034 +MSFT,2009-12-07 11:23,7,29.89,29.89,29.88,29.88,25763 +MSFT,2009-12-07 11:24,7,29.88,29.91,29.88,29.91,137973 +MSFT,2009-12-07 11:25,7,29.91,29.91,29.9,29.9,11435 +MSFT,2009-12-07 11:26,7,29.9,29.91,29.9,29.91,11663 +MSFT,2009-12-07 11:27,7,29.91,29.92,29.9,29.9,158782 +MSFT,2009-12-07 11:28,7,29.9,29.91,29.9,29.91,6710 +MSFT,2009-12-07 11:29,7,29.9,29.91,29.89,29.89,60484 +MSFT,2009-12-07 11:30,7,29.89,29.9,29.89,29.89,17138 +MSFT,2009-12-07 11:31,7,29.89,29.91,29.89,29.9,67328 +MSFT,2009-12-07 11:32,7,29.91,29.91,29.89,29.89,32232 +MSFT,2009-12-07 11:33,7,29.89,29.9,29.88,29.89,185486 +MSFT,2009-12-07 11:34,7,29.89,29.89,29.85,29.85,101958 +MSFT,2009-12-07 11:35,7,29.86,29.86,29.85,29.85,187496 +MSFT,2009-12-07 11:36,7,29.85,29.86,29.85,29.85,52155 +MSFT,2009-12-07 11:37,7,29.85,29.86,29.85,29.86,94890 +MSFT,2009-12-07 11:38,7,29.85,29.86,29.85,29.86,32339 +MSFT,2009-12-07 11:39,7,29.85,29.87,29.85,29.87,30988 +MSFT,2009-12-07 11:40,7,29.86,29.87,29.86,29.87,25357 +MSFT,2009-12-07 11:41,7,29.87,29.87,29.86,29.87,5254 +MSFT,2009-12-07 11:42,7,29.86,29.87,29.86,29.86,11974 +MSFT,2009-12-07 11:43,7,29.86,29.89,29.86,29.88,145678 +MSFT,2009-12-07 11:44,7,29.88,29.89,29.88,29.88,380869 +MSFT,2009-12-07 11:45,7,29.88,29.89,29.88,29.88,31175 +MSFT,2009-12-07 11:46,7,29.89,29.89,29.88,29.89,49219 +MSFT,2009-12-07 11:47,7,29.89,29.91,29.88,29.9,179173 +MSFT,2009-12-07 11:48,7,29.9,29.91,29.9,29.9,9280 +MSFT,2009-12-07 11:49,7,29.9,29.91,29.89,29.9,68706 +MSFT,2009-12-07 11:50,7,29.9,29.9,29.89,29.9,5640 +MSFT,2009-12-07 11:51,7,29.9,29.9,29.86,29.86,137031 +MSFT,2009-12-07 11:52,7,29.86,29.88,29.86,29.88,123658 +MSFT,2009-12-07 11:53,7,29.88,29.88,29.87,29.88,99339 +MSFT,2009-12-07 11:54,7,29.87,29.88,29.87,29.88,15671 +MSFT,2009-12-07 11:55,7,29.88,29.88,29.86,29.88,71462 +MSFT,2009-12-07 11:56,7,29.87,29.88,29.87,29.88,20112 +MSFT,2009-12-07 11:57,7,29.88,29.88,29.87,29.87,26717 +MSFT,2009-12-07 11:58,7,29.87,29.87,29.86,29.87,46745 +MSFT,2009-12-07 11:59,7,29.87,29.87,29.86,29.86,20010 +MSFT,2009-12-07 12:00,7,29.87,29.87,29.86,29.86,9844 +MSFT,2009-12-07 12:01,7,29.87,29.87,29.85,29.86,102367 +MSFT,2009-12-07 12:02,7,29.86,29.87,29.85,29.86,129197 +MSFT,2009-12-07 12:03,7,29.86,29.87,29.86,29.86,9500 +MSFT,2009-12-07 12:04,7,29.86,29.87,29.86,29.86,2927 +MSFT,2009-12-07 12:05,7,29.86,29.87,29.86,29.86,13951 +MSFT,2009-12-07 12:06,7,29.86,29.87,29.86,29.87,5959 +MSFT,2009-12-07 12:07,7,29.87,29.87,29.86,29.86,53903 +MSFT,2009-12-07 12:08,7,29.86,29.87,29.86,29.86,5351 +MSFT,2009-12-07 12:09,7,29.87,29.87,29.86,29.87,8719 +MSFT,2009-12-07 12:10,7,29.87,29.87,29.86,29.87,7549 +MSFT,2009-12-07 12:11,7,29.86,29.87,29.86,29.87,7480 +MSFT,2009-12-07 12:12,7,29.86,29.87,29.86,29.86,12033 +MSFT,2009-12-07 12:13,7,29.87,29.87,29.86,29.86,6752 +MSFT,2009-12-07 12:14,7,29.87,29.87,29.86,29.87,27359 +MSFT,2009-12-07 12:15,7,29.86,29.87,29.85,29.87,146903 +MSFT,2009-12-07 12:16,7,29.87,29.87,29.86,29.87,9019 +MSFT,2009-12-07 12:17,7,29.87,29.87,29.86,29.86,6650 +MSFT,2009-12-07 12:18,7,29.86,29.87,29.86,29.86,64876 +MSFT,2009-12-07 12:19,7,29.87,29.87,29.86,29.86,12607 +MSFT,2009-12-07 12:20,7,29.87,29.87,29.86,29.86,15707 +MSFT,2009-12-07 12:21,7,29.87,29.87,29.85,29.86,213897 +MSFT,2009-12-07 12:22,7,29.87,29.87,29.86,29.86,10977 +MSFT,2009-12-07 12:23,7,29.86,29.87,29.86,29.86,19612 +MSFT,2009-12-07 12:24,7,29.87,29.87,29.86,29.86,8555 +MSFT,2009-12-07 12:25,7,29.87,29.87,29.86,29.86,196942 +MSFT,2009-12-07 12:26,7,29.86,29.87,29.85,29.86,77032 +MSFT,2009-12-07 12:27,7,29.86,29.87,29.85,29.85,124563 +MSFT,2009-12-07 12:28,7,29.85,29.86,29.85,29.85,12746 +MSFT,2009-12-07 12:29,7,29.85,29.86,29.85,29.85,13445 +MSFT,2009-12-07 12:30,7,29.85,29.86,29.85,29.85,40403 +MSFT,2009-12-07 12:31,7,29.85,29.89,29.85,29.87,187588 +MSFT,2009-12-07 12:32,7,29.88,29.88,29.87,29.87,8640 +MSFT,2009-12-07 12:33,7,29.87,29.89,29.87,29.87,81794 +MSFT,2009-12-07 12:34,7,29.87,29.89,29.87,29.88,76402 +MSFT,2009-12-07 12:35,7,29.88,29.9,29.88,29.89,102340 +MSFT,2009-12-07 12:36,7,29.89,29.91,29.88,29.91,143687 +MSFT,2009-12-07 12:37,7,29.91,29.92,29.9,29.92,38439 +MSFT,2009-12-07 12:38,7,29.92,29.93,29.91,29.91,71773 +MSFT,2009-12-07 12:39,7,29.92,29.92,29.9,29.91,27501 +MSFT,2009-12-07 12:40,7,29.91,29.92,29.89,29.9,63837 +MSFT,2009-12-07 12:41,7,29.9,29.91,29.89,29.89,50804 +MSFT,2009-12-07 12:42,7,29.9,29.91,29.89,29.89,29882 +MSFT,2009-12-07 12:43,7,29.9,29.9,29.88,29.88,17901 +MSFT,2009-12-07 12:44,7,29.89,29.89,29.86,29.88,103392 +MSFT,2009-12-07 12:45,7,29.88,29.88,29.87,29.87,13301 +MSFT,2009-12-07 12:46,7,29.88,29.91,29.88,29.91,256027 +MSFT,2009-12-07 12:47,7,29.91,29.93,29.88,29.88,187527 +MSFT,2009-12-07 12:48,7,29.89,29.9,29.88,29.89,46277 +MSFT,2009-12-07 12:49,7,29.89,29.89,29.88,29.88,4629 +MSFT,2009-12-07 12:50,7,29.89,29.89,29.88,29.88,16394 +MSFT,2009-12-07 12:51,7,29.88,29.89,29.88,29.89,8881 +MSFT,2009-12-07 12:52,7,29.89,29.9,29.88,29.89,63071 +MSFT,2009-12-07 12:53,7,29.89,29.89,29.88,29.88,205160 +MSFT,2009-12-07 12:54,7,29.88,29.89,29.88,29.89,62073 +MSFT,2009-12-07 12:55,7,29.88,29.89,29.88,29.89,92179 +MSFT,2009-12-07 12:56,7,29.89,29.89,29.88,29.89,17518 +MSFT,2009-12-07 12:57,7,29.89,29.89,29.88,29.88,9767 +MSFT,2009-12-07 12:58,7,29.89,29.89,29.88,29.88,25240 +MSFT,2009-12-07 12:59,7,29.88,29.9,29.88,29.88,103649 +MSFT,2009-12-07 13:00,7,29.88,29.89,29.88,29.88,9705 +MSFT,2009-12-07 13:01,7,29.88,29.89,29.88,29.89,188168 +MSFT,2009-12-07 13:02,7,29.88,29.89,29.88,29.89,57051 +MSFT,2009-12-07 13:03,7,29.89,29.89,29.88,29.88,12356 +MSFT,2009-12-07 13:04,7,29.89,29.89,29.88,29.89,15162 +MSFT,2009-12-07 13:05,7,29.88,29.89,29.87,29.88,54111 +MSFT,2009-12-07 13:06,7,29.87,29.88,29.87,29.87,2431 +MSFT,2009-12-07 13:07,7,29.88,29.88,29.87,29.88,3132 +MSFT,2009-12-07 13:08,7,29.87,29.88,29.87,29.87,11938 +MSFT,2009-12-07 13:09,7,29.88,29.88,29.86,29.86,50867 +MSFT,2009-12-07 13:10,7,29.86,29.88,29.86,29.86,137069 +MSFT,2009-12-07 13:11,7,29.87,29.88,29.86,29.87,36912 +MSFT,2009-12-07 13:12,7,29.87,29.88,29.86,29.88,42546 +MSFT,2009-12-07 13:13,7,29.86,29.87,29.86,29.87,37509 +MSFT,2009-12-07 13:14,7,29.87,29.87,29.86,29.86,10195 +MSFT,2009-12-07 13:15,7,29.87,29.87,29.86,29.87,4186 +MSFT,2009-12-07 13:16,7,29.86,29.87,29.86,29.87,9000 +MSFT,2009-12-07 13:17,7,29.87,29.87,29.86,29.86,18869 +MSFT,2009-12-07 13:18,7,29.87,29.87,29.86,29.87,7501 +MSFT,2009-12-07 13:19,7,29.87,29.87,29.86,29.86,198167 +MSFT,2009-12-07 13:20,7,29.86,29.87,29.85,29.86,141316 +MSFT,2009-12-07 13:21,7,29.86,29.86,29.85,29.86,6747 +MSFT,2009-12-07 13:22,7,29.86,29.87,29.85,29.87,60557 +MSFT,2009-12-07 13:23,7,29.86,29.87,29.84,29.84,65741 +MSFT,2009-12-07 13:24,7,29.84,29.85,29.84,29.84,4002 +MSFT,2009-12-07 13:25,7,29.84,29.85,29.84,29.84,18746 +MSFT,2009-12-07 13:26,7,29.84,29.85,29.84,29.84,7304 +MSFT,2009-12-07 13:27,7,29.84,29.84,29.82,29.84,99422 +MSFT,2009-12-07 13:28,7,29.84,29.85,29.83,29.84,12839 +MSFT,2009-12-07 13:29,7,29.84,29.85,29.83,29.84,51210 +MSFT,2009-12-07 13:30,7,29.84,29.85,29.83,29.85,41770 +MSFT,2009-12-07 13:31,7,29.84,29.85,29.83,29.84,52781 +MSFT,2009-12-07 13:32,7,29.84,29.84,29.83,29.84,31214 +MSFT,2009-12-07 13:33,7,29.84,29.85,29.83,29.84,95763 +MSFT,2009-12-07 13:34,7,29.83,29.85,29.81,29.82,141850 +MSFT,2009-12-07 13:35,7,29.81,29.83,29.81,29.82,141933 +MSFT,2009-12-07 13:36,7,29.81,29.85,29.81,29.85,153167 +MSFT,2009-12-07 13:37,7,29.84,29.85,29.84,29.84,9015 +MSFT,2009-12-07 13:38,7,29.84,29.85,29.83,29.84,66313 +MSFT,2009-12-07 13:39,7,29.84,29.84,29.82,29.84,63101 +MSFT,2009-12-07 13:40,7,29.84,29.84,29.83,29.84,44514 +MSFT,2009-12-07 13:41,7,29.85,29.85,29.83,29.84,47022 +MSFT,2009-12-07 13:42,7,29.83,29.85,29.83,29.84,19271 +MSFT,2009-12-07 13:43,7,29.85,29.85,29.82,29.83,57550 +MSFT,2009-12-07 13:44,7,29.83,29.83,29.79,29.8,221896 +MSFT,2009-12-07 13:45,7,29.79,29.81,29.78,29.79,164067 +MSFT,2009-12-07 13:46,7,29.8,29.81,29.79,29.81,78081 +MSFT,2009-12-07 13:47,7,29.81,29.83,29.8,29.82,285131 +MSFT,2009-12-07 13:48,7,29.82,29.84,29.81,29.83,229696 +MSFT,2009-12-07 13:49,7,29.84,29.84,29.83,29.84,14718 +MSFT,2009-12-07 13:50,7,29.83,29.84,29.83,29.83,22457 +MSFT,2009-12-07 13:51,7,29.84,29.86,29.83,29.84,113003 +MSFT,2009-12-07 13:52,7,29.85,29.87,29.84,29.86,89332 +MSFT,2009-12-07 13:53,7,29.85,29.86,29.85,29.85,5929 +MSFT,2009-12-07 13:54,7,29.85,29.86,29.85,29.85,16720 +MSFT,2009-12-07 13:55,7,29.86,29.86,29.83,29.85,147313 +MSFT,2009-12-07 13:56,7,29.85,29.88,29.85,29.87,164016 +MSFT,2009-12-07 13:57,7,29.87,29.88,29.86,29.87,26272 +MSFT,2009-12-07 13:58,7,29.87,29.87,29.86,29.86,19153 +MSFT,2009-12-07 13:59,7,29.86,29.87,29.85,29.86,21356 +MSFT,2009-12-07 14:00,7,29.85,29.86,29.85,29.86,43587 +MSFT,2009-12-07 14:01,7,29.85,29.86,29.85,29.85,9024 +MSFT,2009-12-07 14:02,7,29.86,29.88,29.85,29.87,62505 +MSFT,2009-12-07 14:03,7,29.87,29.88,29.87,29.88,9678 +MSFT,2009-12-07 14:04,7,29.87,29.88,29.87,29.87,18921 +MSFT,2009-12-07 14:05,7,29.88,29.88,29.86,29.86,45752 +MSFT,2009-12-07 14:06,7,29.86,29.87,29.85,29.85,23899 +MSFT,2009-12-07 14:07,7,29.85,29.86,29.85,29.86,12785 +MSFT,2009-12-07 14:08,7,29.86,29.86,29.85,29.86,17234 +MSFT,2009-12-07 14:09,7,29.86,29.86,29.85,29.86,16815 +MSFT,2009-12-07 14:10,7,29.85,29.86,29.85,29.86,11662 +MSFT,2009-12-07 14:11,7,29.86,29.86,29.85,29.86,6386 +MSFT,2009-12-07 14:12,7,29.86,29.86,29.85,29.86,20882 +MSFT,2009-12-07 14:13,7,29.86,29.86,29.85,29.86,20654 +MSFT,2009-12-07 14:14,7,29.86,29.86,29.85,29.86,11238 +MSFT,2009-12-07 14:15,7,29.85,29.86,29.85,29.85,7050 +MSFT,2009-12-07 14:16,7,29.86,29.87,29.85,29.86,68430 +MSFT,2009-12-07 14:17,7,29.86,29.86,29.84,29.85,221978 +MSFT,2009-12-07 14:18,7,29.84,29.86,29.83,29.84,49357 +MSFT,2009-12-07 14:19,7,29.83,29.84,29.83,29.83,8534 +MSFT,2009-12-07 14:20,7,29.83,29.84,29.82,29.83,70575 +MSFT,2009-12-07 14:21,7,29.82,29.84,29.82,29.83,236956 +MSFT,2009-12-07 14:22,7,29.83,29.84,29.83,29.83,19329 +MSFT,2009-12-07 14:23,7,29.84,29.84,29.83,29.84,21470 +MSFT,2009-12-07 14:24,7,29.84,29.85,29.83,29.85,77458 +MSFT,2009-12-07 14:25,7,29.84,29.85,29.84,29.85,49400 +MSFT,2009-12-07 14:26,7,29.84,29.85,29.84,29.84,81925 +MSFT,2009-12-07 14:27,7,29.84,29.85,29.82,29.82,137215 +MSFT,2009-12-07 14:28,7,29.82,29.83,29.82,29.82,27425 +MSFT,2009-12-07 14:29,7,29.82,29.83,29.82,29.82,70267 +MSFT,2009-12-07 14:30,7,29.82,29.83,29.77,29.79,245221 +MSFT,2009-12-07 14:31,7,29.78,29.79,29.78,29.79,109593 +MSFT,2009-12-07 14:32,7,29.79,29.79,29.77,29.79,94406 +MSFT,2009-12-07 14:33,7,29.78,29.81,29.78,29.79,301616 +MSFT,2009-12-07 14:34,7,29.78,29.79,29.78,29.79,16885 +MSFT,2009-12-07 14:35,7,29.79,29.8,29.75,29.76,455649 +MSFT,2009-12-07 14:36,7,29.76,29.76,29.75,29.75,60467 +MSFT,2009-12-07 14:37,7,29.75,29.76,29.73,29.73,100444 +MSFT,2009-12-07 14:38,7,29.73,29.78,29.73,29.76,157491 +MSFT,2009-12-07 14:39,7,29.76,29.77,29.76,29.76,6801 +MSFT,2009-12-07 14:40,7,29.76,29.78,29.74,29.77,219445 +MSFT,2009-12-07 14:41,7,29.78,29.79,29.77,29.79,42538 +MSFT,2009-12-07 14:42,7,29.79,29.79,29.76,29.76,75474 +MSFT,2009-12-07 14:43,7,29.77,29.77,29.76,29.76,16378 +MSFT,2009-12-07 14:44,7,29.76,29.77,29.72,29.73,69662 +MSFT,2009-12-07 14:45,7,29.72,29.73,29.7,29.72,366496 +MSFT,2009-12-07 14:46,7,29.72,29.75,29.72,29.75,97429 +MSFT,2009-12-07 14:47,7,29.75,29.76,29.74,29.75,38734 +MSFT,2009-12-07 14:48,7,29.75,29.76,29.73,29.73,93121 +MSFT,2009-12-07 14:49,7,29.73,29.74,29.72,29.72,42802 +MSFT,2009-12-07 14:50,7,29.73,29.74,29.72,29.73,46018 +MSFT,2009-12-07 14:51,7,29.73,29.74,29.71,29.74,82191 +MSFT,2009-12-07 14:52,7,29.74,29.74,29.71,29.72,30495 +MSFT,2009-12-07 14:53,7,29.71,29.72,29.71,29.71,35210 +MSFT,2009-12-07 14:54,7,29.71,29.76,29.71,29.74,148814 +MSFT,2009-12-07 14:55,7,29.74,29.75,29.74,29.75,38614 +MSFT,2009-12-07 14:56,7,29.75,29.77,29.72,29.72,236455 +MSFT,2009-12-07 14:57,7,29.73,29.73,29.68,29.7,312590 +MSFT,2009-12-07 14:58,7,29.69,29.71,29.69,29.69,52494 +MSFT,2009-12-07 14:59,7,29.69,29.71,29.69,29.7,96482 +MSFT,2009-12-07 15:00,7,29.71,29.72,29.68,29.69,510505 +MSFT,2009-12-07 15:01,7,29.69,29.71,29.69,29.7,153548 +MSFT,2009-12-07 15:02,7,29.7,29.72,29.69,29.71,89697 +MSFT,2009-12-07 15:03,7,29.72,29.72,29.71,29.71,32185 +MSFT,2009-12-07 15:04,7,29.71,29.73,29.71,29.73,69716 +MSFT,2009-12-07 15:05,7,29.73,29.75,29.72,29.75,88800 +MSFT,2009-12-07 15:06,7,29.75,29.75,29.73,29.73,53795 +MSFT,2009-12-07 15:07,7,29.74,29.74,29.73,29.74,43895 +MSFT,2009-12-07 15:08,7,29.74,29.76,29.74,29.76,73582 +MSFT,2009-12-07 15:09,7,29.76,29.78,29.75,29.78,65087 +MSFT,2009-12-07 15:10,7,29.78,29.79,29.78,29.79,38530 +MSFT,2009-12-07 15:11,7,29.79,29.81,29.78,29.8,240192 +MSFT,2009-12-07 15:12,7,29.79,29.8,29.78,29.8,94291 +MSFT,2009-12-07 15:13,7,29.79,29.8,29.79,29.8,35336 +MSFT,2009-12-07 15:14,7,29.8,29.8,29.79,29.79,78369 +MSFT,2009-12-07 15:15,7,29.8,29.8,29.79,29.8,44257 +MSFT,2009-12-07 15:16,7,29.8,29.8,29.79,29.8,51191 +MSFT,2009-12-07 15:17,7,29.8,29.8,29.79,29.79,52673 +MSFT,2009-12-07 15:18,7,29.8,29.81,29.79,29.81,51185 +MSFT,2009-12-07 15:19,7,29.8,29.81,29.78,29.78,170535 +MSFT,2009-12-07 15:20,7,29.78,29.79,29.78,29.79,49441 +MSFT,2009-12-07 15:21,7,29.79,29.8,29.78,29.79,104752 +MSFT,2009-12-07 15:22,7,29.79,29.8,29.79,29.8,45460 +MSFT,2009-12-07 15:23,7,29.8,29.8,29.79,29.79,34770 +MSFT,2009-12-07 15:24,7,29.8,29.81,29.79,29.8,113921 +MSFT,2009-12-07 15:25,7,29.79,29.8,29.77,29.77,86959 +MSFT,2009-12-07 15:26,7,29.77,29.78,29.76,29.77,84748 +MSFT,2009-12-07 15:27,7,29.78,29.8,29.77,29.78,133414 +MSFT,2009-12-07 15:28,7,29.77,29.79,29.77,29.79,53815 +MSFT,2009-12-07 15:29,7,29.78,29.79,29.78,29.78,38735 +MSFT,2009-12-07 15:30,7,29.79,29.79,29.78,29.79,73544 +MSFT,2009-12-07 15:31,7,29.79,29.8,29.78,29.8,56879 +MSFT,2009-12-07 15:32,7,29.8,29.8,29.79,29.8,61118 +MSFT,2009-12-07 15:33,7,29.8,29.82,29.79,29.8,166152 +MSFT,2009-12-07 15:34,7,29.8,29.82,29.8,29.81,54327 +MSFT,2009-12-07 15:35,7,29.81,29.82,29.8,29.8,73187 +MSFT,2009-12-07 15:36,7,29.8,29.81,29.8,29.81,47071 +MSFT,2009-12-07 15:37,7,29.81,29.81,29.8,29.8,34719 +MSFT,2009-12-07 15:38,7,29.8,29.81,29.79,29.8,177009 +MSFT,2009-12-07 15:39,7,29.8,29.81,29.8,29.8,35184 +MSFT,2009-12-07 15:40,7,29.8,29.81,29.8,29.8,64340 +MSFT,2009-12-07 15:41,7,29.81,29.81,29.8,29.8,220048 +MSFT,2009-12-07 15:42,7,29.8,29.81,29.79,29.79,93632 +MSFT,2009-12-07 15:43,7,29.79,29.81,29.79,29.8,180676 +MSFT,2009-12-07 15:44,7,29.8,29.81,29.8,29.8,144128 +MSFT,2009-12-07 15:45,7,29.8,29.81,29.8,29.8,93030 +MSFT,2009-12-07 15:46,7,29.8,29.81,29.78,29.79,139826 +MSFT,2009-12-07 15:47,7,29.78,29.79,29.76,29.78,166716 +MSFT,2009-12-07 15:48,7,29.79,29.79,29.75,29.75,139081 +MSFT,2009-12-07 15:49,7,29.75,29.76,29.75,29.75,80209 +MSFT,2009-12-07 15:50,7,29.75,29.78,29.75,29.77,364658 +MSFT,2009-12-07 15:51,7,29.77,29.78,29.76,29.77,54236 +MSFT,2009-12-07 15:52,7,29.76,29.8,29.76,29.78,142346 +MSFT,2009-12-07 15:53,7,29.78,29.79,29.78,29.78,38228 +MSFT,2009-12-07 15:54,7,29.78,29.79,29.77,29.77,138688 +MSFT,2009-12-07 15:55,7,29.77,29.78,29.76,29.77,157586 +MSFT,2009-12-07 15:56,7,29.77,29.78,29.76,29.76,122941 +MSFT,2009-12-07 15:57,7,29.76,29.77,29.76,29.77,170864 +MSFT,2009-12-07 15:58,7,29.76,29.77,29.76,29.76,125887 +MSFT,2009-12-07 15:59,7,29.77,29.8,29.76,29.78,637607 +MSFT,2009-12-07 16:00,7,29.8,29.8,29.78,29.79,1121518 +MSFT,2009-12-08 09:30,8,29.52,29.53,29.38,29.49,823515 +MSFT,2009-12-08 09:31,8,29.49,29.58,29.48,29.55,236765 +MSFT,2009-12-08 09:32,8,29.56,29.59,29.54,29.58,863173 +MSFT,2009-12-08 09:33,8,29.58,29.61,29.58,29.59,242817 +MSFT,2009-12-08 09:34,8,29.59,29.6,29.57,29.57,252414 +MSFT,2009-12-08 09:35,8,29.56,29.57,29.54,29.55,433442 +MSFT,2009-12-08 09:36,8,29.54,29.55,29.5,29.51,453607 +MSFT,2009-12-08 09:37,8,29.5,29.51,29.48,29.49,265249 +MSFT,2009-12-08 09:38,8,29.49,29.51,29.47,29.51,194639 +MSFT,2009-12-08 09:39,8,29.51,29.54,29.49,29.52,205898 +MSFT,2009-12-08 09:40,8,29.51,29.53,29.48,29.48,138462 +MSFT,2009-12-08 09:41,8,29.48,29.51,29.47,29.5,100913 +MSFT,2009-12-08 09:42,8,29.51,29.52,29.45,29.47,207979 +MSFT,2009-12-08 09:43,8,29.46,29.49,29.44,29.48,295371 +MSFT,2009-12-08 09:44,8,29.48,29.49,29.41,29.44,278087 +MSFT,2009-12-08 09:45,8,29.43,29.43,29.4,29.42,172913 +MSFT,2009-12-08 09:46,8,29.42,29.5,29.42,29.5,161867 +MSFT,2009-12-08 09:47,8,29.49,29.5,29.46,29.49,134844 +MSFT,2009-12-08 09:48,8,29.49,29.51,29.49,29.51,72041 +MSFT,2009-12-08 09:49,8,29.5,29.51,29.48,29.48,123963 +MSFT,2009-12-08 09:50,8,29.49,29.51,29.47,29.49,185082 +MSFT,2009-12-08 09:51,8,29.49,29.54,29.49,29.54,441115 +MSFT,2009-12-08 09:52,8,29.54,29.55,29.51,29.52,136726 +MSFT,2009-12-08 09:53,8,29.54,29.55,29.5,29.5,298690 +MSFT,2009-12-08 09:54,8,29.51,29.52,29.49,29.5,231304 +MSFT,2009-12-08 09:55,8,29.49,29.5,29.46,29.49,165657 +MSFT,2009-12-08 09:56,8,29.48,29.54,29.48,29.53,222732 +MSFT,2009-12-08 09:57,8,29.53,29.54,29.53,29.53,91098 +MSFT,2009-12-08 09:58,8,29.54,29.54,29.52,29.53,94452 +MSFT,2009-12-08 09:59,8,29.53,29.53,29.49,29.51,176433 +MSFT,2009-12-08 10:00,8,29.52,29.53,29.5,29.52,147615 +MSFT,2009-12-08 10:01,8,29.52,29.53,29.49,29.51,199610 +MSFT,2009-12-08 10:02,8,29.5,29.54,29.49,29.54,186609 +MSFT,2009-12-08 10:03,8,29.54,29.54,29.51,29.53,150112 +MSFT,2009-12-08 10:04,8,29.53,29.55,29.52,29.55,129165 +MSFT,2009-12-08 10:05,8,29.55,29.61,29.55,29.61,204885 +MSFT,2009-12-08 10:06,8,29.61,29.61,29.6,29.6,97360 +MSFT,2009-12-08 10:07,8,29.6,29.63,29.6,29.62,175390 +MSFT,2009-12-08 10:08,8,29.62,29.66,29.62,29.64,153614 +MSFT,2009-12-08 10:09,8,29.64,29.64,29.6,29.6,154136 +MSFT,2009-12-08 10:10,8,29.6,29.63,29.6,29.63,57201 +MSFT,2009-12-08 10:11,8,29.62,29.65,29.61,29.62,296263 +MSFT,2009-12-08 10:12,8,29.63,29.63,29.6,29.62,108800 +MSFT,2009-12-08 10:13,8,29.62,29.65,29.61,29.62,321382 +MSFT,2009-12-08 10:14,8,29.62,29.66,29.62,29.63,95848 +MSFT,2009-12-08 10:15,8,29.64,29.66,29.62,29.65,128252 +MSFT,2009-12-08 10:16,8,29.65,29.68,29.65,29.65,89770 +MSFT,2009-12-08 10:17,8,29.66,29.66,29.65,29.65,80476 +MSFT,2009-12-08 10:18,8,29.65,29.69,29.65,29.68,139757 +MSFT,2009-12-08 10:19,8,29.68,29.71,29.67,29.71,77998 +MSFT,2009-12-08 10:20,8,29.7,29.74,29.69,29.73,126928 +MSFT,2009-12-08 10:21,8,29.74,29.74,29.67,29.68,139954 +MSFT,2009-12-08 10:22,8,29.68,29.69,29.66,29.67,97543 +MSFT,2009-12-08 10:23,8,29.67,29.68,29.66,29.66,65850 +MSFT,2009-12-08 10:24,8,29.66,29.66,29.64,29.65,160847 +MSFT,2009-12-08 10:25,8,29.65,29.66,29.63,29.66,246234 +MSFT,2009-12-08 10:26,8,29.66,29.67,29.64,29.66,143261 +MSFT,2009-12-08 10:27,8,29.66,29.67,29.66,29.67,36322 +MSFT,2009-12-08 10:28,8,29.67,29.67,29.64,29.66,90973 +MSFT,2009-12-08 10:29,8,29.65,29.66,29.64,29.64,64404 +MSFT,2009-12-08 10:30,8,29.64,29.66,29.64,29.65,75046 +MSFT,2009-12-08 10:31,8,29.65,29.66,29.63,29.63,35244 +MSFT,2009-12-08 10:32,8,29.63,29.65,29.62,29.65,88370 +MSFT,2009-12-08 10:33,8,29.64,29.65,29.63,29.63,51249 +MSFT,2009-12-08 10:34,8,29.62,29.63,29.61,29.61,81656 +MSFT,2009-12-08 10:35,8,29.61,29.61,29.6,29.6,32241 +MSFT,2009-12-08 10:36,8,29.61,29.62,29.6,29.61,43571 +MSFT,2009-12-08 10:37,8,29.61,29.62,29.59,29.6,121683 +MSFT,2009-12-08 10:38,8,29.61,29.62,29.6,29.62,63516 +MSFT,2009-12-08 10:39,8,29.62,29.62,29.6,29.6,25336 +MSFT,2009-12-08 10:40,8,29.61,29.61,29.6,29.6,82459 +MSFT,2009-12-08 10:41,8,29.6,29.61,29.58,29.61,172458 +MSFT,2009-12-08 10:42,8,29.61,29.62,29.6,29.61,20902 +MSFT,2009-12-08 10:43,8,29.61,29.62,29.59,29.61,111768 +MSFT,2009-12-08 10:44,8,29.61,29.62,29.6,29.6,64591 +MSFT,2009-12-08 10:45,8,29.6,29.6,29.56,29.58,146978 +MSFT,2009-12-08 10:46,8,29.58,29.58,29.57,29.57,34899 +MSFT,2009-12-08 10:47,8,29.57,29.58,29.54,29.54,120923 +MSFT,2009-12-08 10:48,8,29.55,29.55,29.53,29.55,58453 +MSFT,2009-12-08 10:49,8,29.54,29.55,29.51,29.51,89603 +MSFT,2009-12-08 10:50,8,29.51,29.52,29.5,29.51,114066 +MSFT,2009-12-08 10:51,8,29.51,29.53,29.51,29.51,34342 +MSFT,2009-12-08 10:52,8,29.52,29.52,29.5,29.5,83922 +MSFT,2009-12-08 10:53,8,29.5,29.51,29.48,29.48,115375 +MSFT,2009-12-08 10:54,8,29.48,29.5,29.48,29.5,109480 +MSFT,2009-12-08 10:55,8,29.49,29.53,29.49,29.52,82631 +MSFT,2009-12-08 10:56,8,29.53,29.53,29.49,29.5,224660 +MSFT,2009-12-08 10:57,8,29.5,29.5,29.48,29.5,147833 +MSFT,2009-12-08 10:58,8,29.5,29.53,29.5,29.53,241781 +MSFT,2009-12-08 10:59,8,29.53,29.55,29.53,29.54,36252 +MSFT,2009-12-08 11:00,8,29.55,29.55,29.53,29.55,60357 +MSFT,2009-12-08 11:01,8,29.54,29.55,29.52,29.52,31589 +MSFT,2009-12-08 11:02,8,29.53,29.57,29.53,29.56,69831 +MSFT,2009-12-08 11:03,8,29.56,29.56,29.54,29.54,89322 +MSFT,2009-12-08 11:04,8,29.54,29.56,29.53,29.55,56906 +MSFT,2009-12-08 11:05,8,29.55,29.56,29.54,29.54,57554 +MSFT,2009-12-08 11:06,8,29.55,29.58,29.54,29.57,114293 +MSFT,2009-12-08 11:07,8,29.57,29.58,29.55,29.56,33747 +MSFT,2009-12-08 11:08,8,29.56,29.57,29.55,29.57,51998 +MSFT,2009-12-08 11:09,8,29.56,29.59,29.56,29.57,96194 +MSFT,2009-12-08 11:10,8,29.57,29.64,29.56,29.63,174218 +MSFT,2009-12-08 11:11,8,29.63,29.65,29.62,29.63,98896 +MSFT,2009-12-08 11:12,8,29.63,29.63,29.61,29.61,41650 +MSFT,2009-12-08 11:13,8,29.61,29.62,29.6,29.6,21149 +MSFT,2009-12-08 11:14,8,29.61,29.65,29.61,29.61,273520 +MSFT,2009-12-08 11:15,8,29.62,29.63,29.6,29.61,57695 +MSFT,2009-12-08 11:16,8,29.61,29.61,29.6,29.6,49585 +MSFT,2009-12-08 11:17,8,29.6,29.62,29.6,29.62,38127 +MSFT,2009-12-08 11:18,8,29.62,29.62,29.6,29.6,28087 +MSFT,2009-12-08 11:19,8,29.6,29.62,29.56,29.57,80950 +MSFT,2009-12-08 11:20,8,29.56,29.58,29.56,29.57,46169 +MSFT,2009-12-08 11:21,8,29.58,29.6,29.57,29.58,42904 +MSFT,2009-12-08 11:22,8,29.58,29.59,29.58,29.59,12991 +MSFT,2009-12-08 11:23,8,29.59,29.6,29.58,29.59,18369 +MSFT,2009-12-08 11:24,8,29.58,29.6,29.58,29.58,25349 +MSFT,2009-12-08 11:25,8,29.58,29.6,29.57,29.57,52823 +MSFT,2009-12-08 11:26,8,29.57,29.61,29.57,29.61,38640 +MSFT,2009-12-08 11:27,8,29.61,29.62,29.59,29.6,58431 +MSFT,2009-12-08 11:28,8,29.6,29.62,29.59,29.6,92846 +MSFT,2009-12-08 11:29,8,29.6,29.62,29.58,29.61,67794 +MSFT,2009-12-08 11:30,8,29.61,29.61,29.59,29.61,56488 +MSFT,2009-12-08 11:31,8,29.61,29.61,29.58,29.59,46648 +MSFT,2009-12-08 11:32,8,29.59,29.59,29.58,29.59,24237 +MSFT,2009-12-08 11:33,8,29.6,29.61,29.6,29.6,19641 +MSFT,2009-12-08 11:34,8,29.6,29.61,29.6,29.6,43175 +MSFT,2009-12-08 11:35,8,29.6,29.61,29.6,29.6,35387 +MSFT,2009-12-08 11:36,8,29.6,29.62,29.6,29.61,90904 +MSFT,2009-12-08 11:37,8,29.6,29.62,29.6,29.62,21923 +MSFT,2009-12-08 11:38,8,29.63,29.63,29.61,29.61,45947 +MSFT,2009-12-08 11:39,8,29.61,29.62,29.6,29.6,23696 +MSFT,2009-12-08 11:40,8,29.61,29.61,29.6,29.61,9208 +MSFT,2009-12-08 11:41,8,29.61,29.63,29.6,29.63,151940 +MSFT,2009-12-08 11:42,8,29.63,29.64,29.62,29.64,71104 +MSFT,2009-12-08 11:43,8,29.64,29.64,29.63,29.63,24919 +MSFT,2009-12-08 11:44,8,29.63,29.64,29.61,29.61,83419 +MSFT,2009-12-08 11:45,8,29.61,29.63,29.61,29.62,64433 +MSFT,2009-12-08 11:46,8,29.61,29.62,29.61,29.62,11265 +MSFT,2009-12-08 11:47,8,29.62,29.64,29.62,29.62,73538 +MSFT,2009-12-08 11:48,8,29.62,29.63,29.62,29.62,11254 +MSFT,2009-12-08 11:49,8,29.62,29.64,29.61,29.63,97700 +MSFT,2009-12-08 11:50,8,29.64,29.68,29.63,29.66,163996 +MSFT,2009-12-08 11:51,8,29.65,29.66,29.63,29.63,51583 +MSFT,2009-12-08 11:52,8,29.63,29.64,29.62,29.62,18062 +MSFT,2009-12-08 11:53,8,29.62,29.63,29.62,29.63,83094 +MSFT,2009-12-08 11:54,8,29.63,29.64,29.63,29.63,70088 +MSFT,2009-12-08 11:55,8,29.63,29.63,29.61,29.61,67143 +MSFT,2009-12-08 11:56,8,29.61,29.62,29.61,29.61,35072 +MSFT,2009-12-08 11:57,8,29.62,29.62,29.61,29.61,58691 +MSFT,2009-12-08 11:58,8,29.61,29.63,29.61,29.63,92159 +MSFT,2009-12-08 11:59,8,29.63,29.63,29.62,29.62,14752 +MSFT,2009-12-08 12:00,8,29.62,29.63,29.62,29.63,26644 +MSFT,2009-12-08 12:01,8,29.63,29.63,29.62,29.62,35527 +MSFT,2009-12-08 12:02,8,29.62,29.63,29.62,29.63,21351 +MSFT,2009-12-08 12:03,8,29.63,29.63,29.61,29.61,37928 +MSFT,2009-12-08 12:04,8,29.61,29.62,29.61,29.62,10138 +MSFT,2009-12-08 12:05,8,29.62,29.62,29.61,29.61,47682 +MSFT,2009-12-08 12:06,8,29.61,29.62,29.61,29.61,8563 +MSFT,2009-12-08 12:07,8,29.61,29.62,29.61,29.62,19157 +MSFT,2009-12-08 12:08,8,29.61,29.62,29.61,29.61,6672 +MSFT,2009-12-08 12:09,8,29.61,29.62,29.61,29.61,20850 +MSFT,2009-12-08 12:10,8,29.62,29.62,29.61,29.61,6076 +MSFT,2009-12-08 12:11,8,29.62,29.62,29.61,29.62,17987 +MSFT,2009-12-08 12:12,8,29.61,29.62,29.6,29.6,140221 +MSFT,2009-12-08 12:13,8,29.6,29.61,29.6,29.6,8950 +MSFT,2009-12-08 12:14,8,29.6,29.62,29.6,29.61,62723 +MSFT,2009-12-08 12:15,8,29.62,29.62,29.61,29.61,8286 +MSFT,2009-12-08 12:16,8,29.62,29.62,29.6,29.61,153570 +MSFT,2009-12-08 12:17,8,29.61,29.61,29.6,29.61,70345 +MSFT,2009-12-08 12:18,8,29.61,29.61,29.6,29.61,59011 +MSFT,2009-12-08 12:19,8,29.6,29.61,29.6,29.6,34777 +MSFT,2009-12-08 12:20,8,29.61,29.61,29.6,29.61,14310 +MSFT,2009-12-08 12:21,8,29.6,29.61,29.6,29.6,66035 +MSFT,2009-12-08 12:22,8,29.61,29.61,29.6,29.6,19946 +MSFT,2009-12-08 12:23,8,29.6,29.61,29.6,29.6,17364 +MSFT,2009-12-08 12:24,8,29.6,29.61,29.6,29.61,19128 +MSFT,2009-12-08 12:25,8,29.61,29.61,29.6,29.6,60876 +MSFT,2009-12-08 12:26,8,29.6,29.61,29.6,29.61,23281 +MSFT,2009-12-08 12:27,8,29.61,29.61,29.6,29.6,38337 +MSFT,2009-12-08 12:28,8,29.6,29.61,29.6,29.6,57445 +MSFT,2009-12-08 12:29,8,29.61,29.61,29.6,29.61,140684 +MSFT,2009-12-08 12:30,8,29.61,29.61,29.6,29.6,12835 +MSFT,2009-12-08 12:31,8,29.6,29.63,29.6,29.63,147077 +MSFT,2009-12-08 12:32,8,29.63,29.64,29.61,29.61,109343 +MSFT,2009-12-08 12:33,8,29.61,29.63,29.61,29.62,22198 +MSFT,2009-12-08 12:34,8,29.63,29.64,29.63,29.64,17527 +MSFT,2009-12-08 12:35,8,29.63,29.64,29.61,29.61,32822 +MSFT,2009-12-08 12:36,8,29.62,29.62,29.61,29.61,10635 +MSFT,2009-12-08 12:37,8,29.61,29.62,29.61,29.61,23889 +MSFT,2009-12-08 12:38,8,29.61,29.62,29.61,29.61,14724 +MSFT,2009-12-08 12:39,8,29.62,29.63,29.61,29.63,34806 +MSFT,2009-12-08 12:40,8,29.62,29.64,29.62,29.62,34621 +MSFT,2009-12-08 12:41,8,29.62,29.63,29.61,29.62,29842 +MSFT,2009-12-08 12:42,8,29.61,29.62,29.61,29.61,7618 +MSFT,2009-12-08 12:43,8,29.62,29.62,29.61,29.61,8050 +MSFT,2009-12-08 12:44,8,29.62,29.63,29.61,29.62,48935 +MSFT,2009-12-08 12:45,8,29.63,29.63,29.6,29.63,25725 +MSFT,2009-12-08 12:46,8,29.62,29.64,29.62,29.64,50400 +MSFT,2009-12-08 12:47,8,29.64,29.64,29.62,29.64,187098 +MSFT,2009-12-08 12:48,8,29.64,29.65,29.64,29.64,35620 +MSFT,2009-12-08 12:49,8,29.64,29.64,29.63,29.63,27534 +MSFT,2009-12-08 12:50,8,29.64,29.64,29.62,29.63,23062 +MSFT,2009-12-08 12:51,8,29.62,29.63,29.6,29.62,57554 +MSFT,2009-12-08 12:52,8,29.63,29.63,29.62,29.62,5781 +MSFT,2009-12-08 12:53,8,29.63,29.63,29.61,29.61,40060 +MSFT,2009-12-08 12:54,8,29.61,29.62,29.61,29.61,6005 +MSFT,2009-12-08 12:55,8,29.61,29.63,29.61,29.63,54811 +MSFT,2009-12-08 12:56,8,29.63,29.63,29.61,29.62,33240 +MSFT,2009-12-08 12:57,8,29.61,29.63,29.61,29.62,62981 +MSFT,2009-12-08 12:58,8,29.62,29.63,29.62,29.62,10513 +MSFT,2009-12-08 12:59,8,29.62,29.64,29.61,29.64,54543 +MSFT,2009-12-08 13:00,8,29.64,29.64,29.62,29.62,31112 +MSFT,2009-12-08 13:01,8,29.63,29.63,29.62,29.62,15460 +MSFT,2009-12-08 13:02,8,29.63,29.64,29.61,29.64,82955 +MSFT,2009-12-08 13:03,8,29.63,29.64,29.63,29.64,13427 +MSFT,2009-12-08 13:04,8,29.64,29.64,29.63,29.63,47332 +MSFT,2009-12-08 13:05,8,29.63,29.64,29.63,29.63,50213 +MSFT,2009-12-08 13:06,8,29.63,29.64,29.62,29.62,22859 +MSFT,2009-12-08 13:07,8,29.62,29.63,29.61,29.61,30388 +MSFT,2009-12-08 13:08,8,29.61,29.62,29.61,29.61,12687 +MSFT,2009-12-08 13:09,8,29.61,29.62,29.61,29.61,8903 +MSFT,2009-12-08 13:10,8,29.61,29.62,29.6,29.6,31477 +MSFT,2009-12-08 13:11,8,29.6,29.61,29.55,29.55,184276 +MSFT,2009-12-08 13:12,8,29.56,29.57,29.56,29.57,35709 +MSFT,2009-12-08 13:13,8,29.57,29.57,29.56,29.56,7371 +MSFT,2009-12-08 13:14,8,29.57,29.58,29.56,29.56,132395 +MSFT,2009-12-08 13:15,8,29.57,29.57,29.56,29.57,7368 +MSFT,2009-12-08 13:16,8,29.56,29.57,29.56,29.56,6943 +MSFT,2009-12-08 13:17,8,29.56,29.57,29.56,29.57,7082 +MSFT,2009-12-08 13:18,8,29.56,29.57,29.56,29.57,4963 +MSFT,2009-12-08 13:19,8,29.57,29.57,29.56,29.56,11073 +MSFT,2009-12-08 13:20,8,29.57,29.57,29.56,29.56,11241 +MSFT,2009-12-08 13:21,8,29.56,29.57,29.56,29.56,14844 +MSFT,2009-12-08 13:22,8,29.56,29.57,29.55,29.56,29851 +MSFT,2009-12-08 13:23,8,29.55,29.56,29.55,29.55,78890 +MSFT,2009-12-08 13:24,8,29.55,29.56,29.55,29.55,34210 +MSFT,2009-12-08 13:25,8,29.55,29.56,29.55,29.55,28127 +MSFT,2009-12-08 13:26,8,29.55,29.56,29.55,29.56,21300 +MSFT,2009-12-08 13:27,8,29.56,29.56,29.55,29.55,8121 +MSFT,2009-12-08 13:28,8,29.55,29.56,29.55,29.55,70548 +MSFT,2009-12-08 13:29,8,29.56,29.56,29.55,29.55,36328 +MSFT,2009-12-08 13:30,8,29.55,29.56,29.55,29.56,31358 +MSFT,2009-12-08 13:31,8,29.55,29.56,29.55,29.55,9675 +MSFT,2009-12-08 13:32,8,29.55,29.56,29.55,29.55,19820 +MSFT,2009-12-08 13:33,8,29.55,29.56,29.55,29.56,4189 +MSFT,2009-12-08 13:34,8,29.55,29.56,29.55,29.55,15649 +MSFT,2009-12-08 13:35,8,29.55,29.56,29.55,29.55,11951 +MSFT,2009-12-08 13:36,8,29.55,29.57,29.55,29.57,101004 +MSFT,2009-12-08 13:37,8,29.57,29.57,29.55,29.56,33515 +MSFT,2009-12-08 13:38,8,29.55,29.57,29.55,29.56,35116 +MSFT,2009-12-08 13:39,8,29.56,29.57,29.55,29.55,53148 +MSFT,2009-12-08 13:40,8,29.55,29.56,29.55,29.55,92959 +MSFT,2009-12-08 13:41,8,29.56,29.57,29.55,29.57,66135 +MSFT,2009-12-08 13:42,8,29.57,29.58,29.55,29.56,122142 +MSFT,2009-12-08 13:43,8,29.57,29.57,29.56,29.56,7252 +MSFT,2009-12-08 13:44,8,29.57,29.57,29.55,29.55,120732 +MSFT,2009-12-08 13:45,8,29.55,29.57,29.55,29.57,144111 +MSFT,2009-12-08 13:46,8,29.57,29.59,29.57,29.59,55842 +MSFT,2009-12-08 13:47,8,29.58,29.59,29.56,29.56,42296 +MSFT,2009-12-08 13:48,8,29.57,29.57,29.56,29.57,8833 +MSFT,2009-12-08 13:49,8,29.56,29.58,29.56,29.57,49745 +MSFT,2009-12-08 13:50,8,29.58,29.58,29.56,29.57,37912 +MSFT,2009-12-08 13:51,8,29.57,29.57,29.56,29.56,15792 +MSFT,2009-12-08 13:52,8,29.57,29.58,29.57,29.57,77269 +MSFT,2009-12-08 13:53,8,29.56,29.57,29.56,29.57,18496 +MSFT,2009-12-08 13:54,8,29.56,29.57,29.56,29.56,13689 +MSFT,2009-12-08 13:55,8,29.56,29.57,29.56,29.56,43014 +MSFT,2009-12-08 13:56,8,29.56,29.57,29.56,29.56,7224 +MSFT,2009-12-08 13:57,8,29.56,29.56,29.55,29.55,272404 +MSFT,2009-12-08 13:58,8,29.56,29.57,29.55,29.56,44719 +MSFT,2009-12-08 13:59,8,29.57,29.57,29.56,29.57,13026 +MSFT,2009-12-08 14:00,8,29.57,29.57,29.56,29.57,22807 +MSFT,2009-12-08 14:01,8,29.56,29.57,29.56,29.56,5487 +MSFT,2009-12-08 14:02,8,29.57,29.57,29.56,29.56,11752 +MSFT,2009-12-08 14:03,8,29.56,29.56,29.55,29.55,41833 +MSFT,2009-12-08 14:04,8,29.55,29.56,29.55,29.56,23896 +MSFT,2009-12-08 14:05,8,29.55,29.56,29.55,29.56,16523 +MSFT,2009-12-08 14:06,8,29.55,29.56,29.55,29.55,16571 +MSFT,2009-12-08 14:07,8,29.56,29.57,29.56,29.56,54762 +MSFT,2009-12-08 14:08,8,29.56,29.57,29.56,29.56,17391 +MSFT,2009-12-08 14:09,8,29.57,29.57,29.56,29.56,14661 +MSFT,2009-12-08 14:10,8,29.56,29.57,29.56,29.56,78840 +MSFT,2009-12-08 14:11,8,29.56,29.57,29.55,29.57,74400 +MSFT,2009-12-08 14:12,8,29.57,29.57,29.56,29.57,10380 +MSFT,2009-12-08 14:13,8,29.56,29.58,29.56,29.58,19146 +MSFT,2009-12-08 14:14,8,29.57,29.58,29.57,29.58,3621 +MSFT,2009-12-08 14:15,8,29.58,29.58,29.57,29.58,23720 +MSFT,2009-12-08 14:16,8,29.58,29.58,29.57,29.57,14135 +MSFT,2009-12-08 14:17,8,29.57,29.58,29.57,29.58,7105 +MSFT,2009-12-08 14:18,8,29.58,29.58,29.56,29.56,115324 +MSFT,2009-12-08 14:19,8,29.56,29.56,29.55,29.56,22201 +MSFT,2009-12-08 14:20,8,29.55,29.56,29.55,29.55,21988 +MSFT,2009-12-08 14:21,8,29.55,29.56,29.55,29.55,168067 +MSFT,2009-12-08 14:22,8,29.55,29.56,29.55,29.55,25636 +MSFT,2009-12-08 14:23,8,29.55,29.56,29.55,29.55,10046 +MSFT,2009-12-08 14:24,8,29.55,29.56,29.55,29.56,15989 +MSFT,2009-12-08 14:25,8,29.55,29.56,29.55,29.55,235066 +MSFT,2009-12-08 14:26,8,29.55,29.57,29.55,29.55,189041 +MSFT,2009-12-08 14:27,8,29.55,29.56,29.55,29.55,61846 +MSFT,2009-12-08 14:28,8,29.55,29.56,29.54,29.56,139128 +MSFT,2009-12-08 14:29,8,29.56,29.56,29.55,29.55,22118 +MSFT,2009-12-08 14:30,8,29.55,29.56,29.55,29.55,10213 +MSFT,2009-12-08 14:31,8,29.56,29.56,29.55,29.55,8315 +MSFT,2009-12-08 14:32,8,29.55,29.57,29.55,29.57,74984 +MSFT,2009-12-08 14:33,8,29.57,29.58,29.57,29.57,27403 +MSFT,2009-12-08 14:34,8,29.56,29.57,29.55,29.55,22197 +MSFT,2009-12-08 14:35,8,29.55,29.56,29.55,29.55,37696 +MSFT,2009-12-08 14:36,8,29.55,29.56,29.53,29.54,234024 +MSFT,2009-12-08 14:37,8,29.54,29.55,29.54,29.55,64569 +MSFT,2009-12-08 14:38,8,29.55,29.55,29.54,29.55,22722 +MSFT,2009-12-08 14:39,8,29.55,29.55,29.54,29.54,82540 +MSFT,2009-12-08 14:40,8,29.54,29.56,29.54,29.56,48503 +MSFT,2009-12-08 14:41,8,29.56,29.56,29.54,29.54,37485 +MSFT,2009-12-08 14:42,8,29.54,29.55,29.54,29.54,29456 +MSFT,2009-12-08 14:43,8,29.54,29.56,29.53,29.54,215107 +MSFT,2009-12-08 14:44,8,29.56,29.56,29.55,29.55,12229 +MSFT,2009-12-08 14:45,8,29.56,29.58,29.55,29.57,103304 +MSFT,2009-12-08 14:46,8,29.58,29.58,29.57,29.57,23116 +MSFT,2009-12-08 14:47,8,29.57,29.58,29.55,29.55,88886 +MSFT,2009-12-08 14:48,8,29.55,29.56,29.55,29.55,56698 +MSFT,2009-12-08 14:49,8,29.55,29.56,29.54,29.54,78431 +MSFT,2009-12-08 14:50,8,29.55,29.57,29.53,29.56,553780 +MSFT,2009-12-08 14:51,8,29.56,29.57,29.56,29.56,56652 +MSFT,2009-12-08 14:52,8,29.56,29.57,29.56,29.56,60294 +MSFT,2009-12-08 14:53,8,29.56,29.57,29.56,29.57,80230 +MSFT,2009-12-08 14:54,8,29.56,29.57,29.56,29.57,36274 +MSFT,2009-12-08 14:55,8,29.57,29.58,29.56,29.57,81820 +MSFT,2009-12-08 14:56,8,29.57,29.58,29.56,29.56,60777 +MSFT,2009-12-08 14:57,8,29.56,29.57,29.56,29.56,66809 +MSFT,2009-12-08 14:58,8,29.56,29.57,29.56,29.56,253926 +MSFT,2009-12-08 14:59,8,29.56,29.57,29.56,29.57,65654 +MSFT,2009-12-08 15:00,8,29.56,29.58,29.56,29.57,112024 +MSFT,2009-12-08 15:01,8,29.57,29.58,29.57,29.57,101841 +MSFT,2009-12-08 15:02,8,29.58,29.58,29.57,29.57,24538 +MSFT,2009-12-08 15:03,8,29.57,29.59,29.57,29.59,52502 +MSFT,2009-12-08 15:04,8,29.58,29.59,29.58,29.58,11463 +MSFT,2009-12-08 15:05,8,29.58,29.61,29.58,29.6,174911 +MSFT,2009-12-08 15:06,8,29.6,29.6,29.59,29.59,8015 +MSFT,2009-12-08 15:07,8,29.59,29.61,29.59,29.61,90972 +MSFT,2009-12-08 15:08,8,29.61,29.62,29.61,29.61,22487 +MSFT,2009-12-08 15:09,8,29.61,29.62,29.6,29.61,77797 +MSFT,2009-12-08 15:10,8,29.61,29.62,29.61,29.61,100418 +MSFT,2009-12-08 15:11,8,29.61,29.62,29.61,29.62,24699 +MSFT,2009-12-08 15:12,8,29.61,29.62,29.61,29.61,39359 +MSFT,2009-12-08 15:13,8,29.61,29.61,29.59,29.61,117365 +MSFT,2009-12-08 15:14,8,29.6,29.61,29.6,29.6,14503 +MSFT,2009-12-08 15:15,8,29.61,29.62,29.6,29.62,49812 +MSFT,2009-12-08 15:16,8,29.61,29.62,29.61,29.62,34490 +MSFT,2009-12-08 15:17,8,29.61,29.62,29.61,29.62,17484 +MSFT,2009-12-08 15:18,8,29.62,29.64,29.61,29.63,91457 +MSFT,2009-12-08 15:19,8,29.63,29.64,29.63,29.63,20678 +MSFT,2009-12-08 15:20,8,29.63,29.64,29.63,29.63,9633 +MSFT,2009-12-08 15:21,8,29.64,29.64,29.63,29.63,21441 +MSFT,2009-12-08 15:22,8,29.64,29.64,29.63,29.63,14896 +MSFT,2009-12-08 15:23,8,29.63,29.66,29.63,29.65,295262 +MSFT,2009-12-08 15:24,8,29.65,29.66,29.65,29.65,26090 +MSFT,2009-12-08 15:25,8,29.66,29.66,29.64,29.65,110385 +MSFT,2009-12-08 15:26,8,29.64,29.67,29.64,29.66,169871 +MSFT,2009-12-08 15:27,8,29.66,29.66,29.65,29.65,20778 +MSFT,2009-12-08 15:28,8,29.66,29.66,29.65,29.66,15571 +MSFT,2009-12-08 15:29,8,29.66,29.66,29.65,29.66,25533 +MSFT,2009-12-08 15:30,8,29.65,29.66,29.65,29.66,26425 +MSFT,2009-12-08 15:31,8,29.66,29.66,29.65,29.65,46895 +MSFT,2009-12-08 15:32,8,29.66,29.66,29.65,29.65,34664 +MSFT,2009-12-08 15:33,8,29.66,29.66,29.64,29.64,192152 +MSFT,2009-12-08 15:34,8,29.64,29.65,29.64,29.65,204526 +MSFT,2009-12-08 15:35,8,29.65,29.65,29.64,29.65,19467 +MSFT,2009-12-08 15:36,8,29.64,29.65,29.64,29.65,19177 +MSFT,2009-12-08 15:37,8,29.65,29.68,29.64,29.68,155603 +MSFT,2009-12-08 15:38,8,29.68,29.69,29.65,29.66,256208 +MSFT,2009-12-08 15:39,8,29.66,29.66,29.64,29.64,116461 +MSFT,2009-12-08 15:40,8,29.64,29.67,29.64,29.64,343006 +MSFT,2009-12-08 15:41,8,29.64,29.65,29.64,29.64,25816 +MSFT,2009-12-08 15:42,8,29.64,29.66,29.64,29.66,96002 +MSFT,2009-12-08 15:43,8,29.65,29.66,29.65,29.66,59309 +MSFT,2009-12-08 15:44,8,29.66,29.66,29.65,29.66,50662 +MSFT,2009-12-08 15:45,8,29.66,29.67,29.65,29.66,73650 +MSFT,2009-12-08 15:46,8,29.67,29.67,29.66,29.67,51831 +MSFT,2009-12-08 15:47,8,29.67,29.67,29.66,29.66,76922 +MSFT,2009-12-08 15:48,8,29.67,29.67,29.66,29.67,46592 +MSFT,2009-12-08 15:49,8,29.66,29.68,29.66,29.68,143336 +MSFT,2009-12-08 15:50,8,29.68,29.68,29.63,29.64,526592 +MSFT,2009-12-08 15:51,8,29.64,29.65,29.64,29.65,222151 +MSFT,2009-12-08 15:52,8,29.65,29.65,29.63,29.63,154978 +MSFT,2009-12-08 15:53,8,29.64,29.64,29.59,29.59,233909 +MSFT,2009-12-08 15:54,8,29.59,29.62,29.59,29.61,347138 +MSFT,2009-12-08 15:55,8,29.61,29.62,29.58,29.58,251232 +MSFT,2009-12-08 15:56,8,29.58,29.6,29.57,29.6,268595 +MSFT,2009-12-08 15:57,8,29.59,29.6,29.59,29.6,175141 +MSFT,2009-12-08 15:58,8,29.6,29.61,29.6,29.61,176125 +MSFT,2009-12-08 15:59,8,29.61,29.61,29.57,29.57,1044009 +MSFT,2009-12-08 16:00,8,29.57,29.58,29.57,29.57,1481959 +MSFT,2009-12-09 09:30,9,29.47,29.48,29.25,29.42,1167314 +MSFT,2009-12-09 09:31,9,29.41,29.46,29.41,29.43,288532 +MSFT,2009-12-09 09:32,9,29.44,29.44,29.38,29.43,320555 +MSFT,2009-12-09 09:33,9,29.43,29.43,29.41,29.42,307265 +MSFT,2009-12-09 09:34,9,29.43,29.46,29.42,29.46,209726 +MSFT,2009-12-09 09:35,9,29.45,29.47,29.43,29.45,164537 +MSFT,2009-12-09 09:36,9,29.46,29.47,29.38,29.4,330240 +MSFT,2009-12-09 09:37,9,29.4,29.4,29.38,29.4,135055 +MSFT,2009-12-09 09:38,9,29.39,29.4,29.38,29.39,116226 +MSFT,2009-12-09 09:39,9,29.39,29.41,29.39,29.4,77331 +MSFT,2009-12-09 09:40,9,29.4,29.41,29.39,29.41,198502 +MSFT,2009-12-09 09:41,9,29.41,29.41,29.39,29.4,325226 +MSFT,2009-12-09 09:42,9,29.4,29.41,29.36,29.36,287164 +MSFT,2009-12-09 09:43,9,29.36,29.39,29.36,29.36,163368 +MSFT,2009-12-09 09:44,9,29.36,29.38,29.35,29.35,177588 +MSFT,2009-12-09 09:45,9,29.36,29.38,29.34,29.35,253440 +MSFT,2009-12-09 09:46,9,29.36,29.37,29.33,29.35,253202 +MSFT,2009-12-09 09:47,9,29.35,29.36,29.31,29.33,229268 +MSFT,2009-12-09 09:48,9,29.33,29.34,29.31,29.32,121247 +MSFT,2009-12-09 09:49,9,29.33,29.33,29.3,29.32,206793 +MSFT,2009-12-09 09:50,9,29.31,29.37,29.31,29.36,212144 +MSFT,2009-12-09 09:51,9,29.36,29.38,29.35,29.37,150394 +MSFT,2009-12-09 09:52,9,29.37,29.39,29.37,29.37,340791 +MSFT,2009-12-09 09:53,9,29.37,29.39,29.37,29.37,133135 +MSFT,2009-12-09 09:54,9,29.37,29.38,29.37,29.37,118586 +MSFT,2009-12-09 09:55,9,29.37,29.4,29.37,29.39,179268 +MSFT,2009-12-09 09:56,9,29.39,29.41,29.39,29.4,220206 +MSFT,2009-12-09 09:57,9,29.4,29.42,29.4,29.42,74385 +MSFT,2009-12-09 09:58,9,29.42,29.43,29.4,29.41,280559 +MSFT,2009-12-09 09:59,9,29.4,29.45,29.38,29.43,281649 +MSFT,2009-12-09 10:00,9,29.43,29.45,29.42,29.43,112674 +MSFT,2009-12-09 10:01,9,29.44,29.44,29.42,29.44,136855 +MSFT,2009-12-09 10:02,9,29.43,29.45,29.42,29.43,117615 +MSFT,2009-12-09 10:03,9,29.43,29.43,29.41,29.43,77700 +MSFT,2009-12-09 10:04,9,29.42,29.43,29.4,29.4,181254 +MSFT,2009-12-09 10:05,9,29.4,29.41,29.39,29.39,90688 +MSFT,2009-12-09 10:06,9,29.39,29.41,29.39,29.41,48868 +MSFT,2009-12-09 10:07,9,29.4,29.41,29.4,29.4,48955 +MSFT,2009-12-09 10:08,9,29.4,29.41,29.38,29.39,58856 +MSFT,2009-12-09 10:09,9,29.39,29.39,29.38,29.38,15622 +MSFT,2009-12-09 10:10,9,29.39,29.4,29.36,29.36,129596 +MSFT,2009-12-09 10:11,9,29.36,29.37,29.35,29.35,71972 +MSFT,2009-12-09 10:12,9,29.35,29.37,29.35,29.35,95719 +MSFT,2009-12-09 10:13,9,29.36,29.37,29.36,29.36,562711 +MSFT,2009-12-09 10:14,9,29.37,29.37,29.36,29.36,80202 +MSFT,2009-12-09 10:15,9,29.36,29.37,29.35,29.37,150474 +MSFT,2009-12-09 10:16,9,29.37,29.39,29.36,29.38,59150 +MSFT,2009-12-09 10:17,9,29.39,29.4,29.38,29.4,41870 +MSFT,2009-12-09 10:18,9,29.4,29.4,29.39,29.4,6857 +MSFT,2009-12-09 10:19,9,29.4,29.4,29.38,29.4,53402 +MSFT,2009-12-09 10:20,9,29.39,29.4,29.38,29.39,45512 +MSFT,2009-12-09 10:21,9,29.39,29.41,29.39,29.39,60844 +MSFT,2009-12-09 10:22,9,29.39,29.41,29.39,29.4,52917 +MSFT,2009-12-09 10:23,9,29.4,29.41,29.39,29.4,70709 +MSFT,2009-12-09 10:24,9,29.41,29.41,29.39,29.39,14931 +MSFT,2009-12-09 10:25,9,29.39,29.42,29.39,29.41,75953 +MSFT,2009-12-09 10:26,9,29.4,29.42,29.4,29.41,82522 +MSFT,2009-12-09 10:27,9,29.42,29.43,29.41,29.43,60132 +MSFT,2009-12-09 10:28,9,29.42,29.43,29.42,29.43,32790 +MSFT,2009-12-09 10:29,9,29.43,29.44,29.43,29.44,37542 +MSFT,2009-12-09 10:30,9,29.43,29.46,29.42,29.43,438074 +MSFT,2009-12-09 10:31,9,29.43,29.44,29.41,29.42,139356 +MSFT,2009-12-09 10:32,9,29.42,29.46,29.42,29.46,130883 +MSFT,2009-12-09 10:33,9,29.46,29.5,29.45,29.5,181785 +MSFT,2009-12-09 10:34,9,29.5,29.52,29.49,29.5,245299 +MSFT,2009-12-09 10:35,9,29.5,29.51,29.47,29.48,490989 +MSFT,2009-12-09 10:36,9,29.48,29.49,29.47,29.49,64576 +MSFT,2009-12-09 10:37,9,29.48,29.51,29.48,29.5,278300 +MSFT,2009-12-09 10:38,9,29.5,29.55,29.5,29.54,130923 +MSFT,2009-12-09 10:39,9,29.54,29.55,29.52,29.54,256204 +MSFT,2009-12-09 10:40,9,29.54,29.55,29.53,29.55,113976 +MSFT,2009-12-09 10:41,9,29.54,29.58,29.5,29.57,335396 +MSFT,2009-12-09 10:42,9,29.58,29.6,29.57,29.58,199031 +MSFT,2009-12-09 10:43,9,29.59,29.63,29.58,29.63,339126 +MSFT,2009-12-09 10:44,9,29.63,29.66,29.63,29.65,417545 +MSFT,2009-12-09 10:45,9,29.65,29.7,29.64,29.7,462799 +MSFT,2009-12-09 10:46,9,29.7,29.71,29.66,29.67,131711 +MSFT,2009-12-09 10:47,9,29.67,29.68,29.66,29.67,30799 +MSFT,2009-12-09 10:48,9,29.67,29.67,29.66,29.66,55132 +MSFT,2009-12-09 10:49,9,29.66,29.68,29.66,29.68,104965 +MSFT,2009-12-09 10:50,9,29.68,29.73,29.67,29.73,279455 +MSFT,2009-12-09 10:51,9,29.73,29.74,29.7,29.7,145968 +MSFT,2009-12-09 10:52,9,29.7,29.72,29.7,29.7,85788 +MSFT,2009-12-09 10:53,9,29.7,29.71,29.68,29.69,144301 +MSFT,2009-12-09 10:54,9,29.69,29.71,29.68,29.7,125227 +MSFT,2009-12-09 10:55,9,29.71,29.75,29.7,29.75,187407 +MSFT,2009-12-09 10:56,9,29.75,29.77,29.74,29.76,159884 +MSFT,2009-12-09 10:57,9,29.75,29.76,29.74,29.76,114295 +MSFT,2009-12-09 10:58,9,29.76,29.77,29.74,29.75,92718 +MSFT,2009-12-09 10:59,9,29.74,29.75,29.74,29.75,33162 +MSFT,2009-12-09 11:00,9,29.75,29.77,29.75,29.75,266168 +MSFT,2009-12-09 11:01,9,29.75,29.76,29.74,29.74,45912 +MSFT,2009-12-09 11:02,9,29.75,29.75,29.73,29.73,44510 +MSFT,2009-12-09 11:03,9,29.74,29.75,29.73,29.73,65066 +MSFT,2009-12-09 11:04,9,29.74,29.75,29.73,29.74,42046 +MSFT,2009-12-09 11:05,9,29.74,29.76,29.73,29.75,167098 +MSFT,2009-12-09 11:06,9,29.75,29.77,29.74,29.76,123599 +MSFT,2009-12-09 11:07,9,29.76,29.78,29.75,29.78,58580 +MSFT,2009-12-09 11:08,9,29.77,29.79,29.76,29.77,223774 +MSFT,2009-12-09 11:09,9,29.77,29.79,29.76,29.78,283017 +MSFT,2009-12-09 11:10,9,29.77,29.79,29.76,29.76,101618 +MSFT,2009-12-09 11:11,9,29.77,29.77,29.75,29.75,51773 +MSFT,2009-12-09 11:12,9,29.75,29.76,29.75,29.75,32381 +MSFT,2009-12-09 11:13,9,29.75,29.81,29.75,29.81,407074 +MSFT,2009-12-09 11:14,9,29.81,29.81,29.79,29.79,82468 +MSFT,2009-12-09 11:15,9,29.79,29.8,29.78,29.78,96276 +MSFT,2009-12-09 11:16,9,29.78,29.79,29.77,29.77,44885 +MSFT,2009-12-09 11:17,9,29.78,29.78,29.77,29.78,16564 +MSFT,2009-12-09 11:18,9,29.77,29.79,29.77,29.78,61896 +MSFT,2009-12-09 11:19,9,29.79,29.79,29.77,29.77,38582 +MSFT,2009-12-09 11:20,9,29.77,29.77,29.76,29.76,20341 +MSFT,2009-12-09 11:21,9,29.77,29.77,29.73,29.73,146612 +MSFT,2009-12-09 11:22,9,29.73,29.74,29.72,29.73,185219 +MSFT,2009-12-09 11:23,9,29.73,29.73,29.7,29.7,704570 +MSFT,2009-12-09 11:24,9,29.7,29.71,29.67,29.67,250163 +MSFT,2009-12-09 11:25,9,29.67,29.68,29.67,29.67,16709 +MSFT,2009-12-09 11:26,9,29.68,29.7,29.67,29.69,357545 +MSFT,2009-12-09 11:27,9,29.69,29.7,29.68,29.68,141962 +MSFT,2009-12-09 11:28,9,29.69,29.7,29.68,29.7,34463 +MSFT,2009-12-09 11:29,9,29.7,29.71,29.68,29.7,356404 +MSFT,2009-12-09 11:30,9,29.7,29.7,29.68,29.68,99860 +MSFT,2009-12-09 11:31,9,29.69,29.69,29.67,29.67,45415 +MSFT,2009-12-09 11:32,9,29.67,29.68,29.67,29.67,11113 +MSFT,2009-12-09 11:33,9,29.67,29.68,29.66,29.67,23340 +MSFT,2009-12-09 11:34,9,29.66,29.67,29.66,29.66,11756 +MSFT,2009-12-09 11:35,9,29.66,29.67,29.64,29.65,47048 +MSFT,2009-12-09 11:36,9,29.64,29.65,29.63,29.64,56287 +MSFT,2009-12-09 11:37,9,29.64,29.65,29.64,29.65,74631 +MSFT,2009-12-09 11:38,9,29.65,29.66,29.63,29.66,86600 +MSFT,2009-12-09 11:39,9,29.65,29.66,29.64,29.65,60254 +MSFT,2009-12-09 11:40,9,29.65,29.67,29.65,29.67,36465 +MSFT,2009-12-09 11:41,9,29.66,29.67,29.66,29.66,9718 +MSFT,2009-12-09 11:42,9,29.66,29.67,29.66,29.67,16019 +MSFT,2009-12-09 11:43,9,29.67,29.67,29.66,29.66,12282 +MSFT,2009-12-09 11:44,9,29.67,29.67,29.66,29.66,36083 +MSFT,2009-12-09 11:45,9,29.66,29.66,29.64,29.65,48469 +MSFT,2009-12-09 11:46,9,29.65,29.65,29.63,29.63,59941 +MSFT,2009-12-09 11:47,9,29.63,29.64,29.63,29.63,68209 +MSFT,2009-12-09 11:48,9,29.64,29.64,29.63,29.64,34706 +MSFT,2009-12-09 11:49,9,29.63,29.64,29.63,29.64,14072 +MSFT,2009-12-09 11:50,9,29.64,29.66,29.63,29.64,101021 +MSFT,2009-12-09 11:51,9,29.65,29.65,29.64,29.65,40757 +MSFT,2009-12-09 11:52,9,29.65,29.65,29.64,29.65,20551 +MSFT,2009-12-09 11:53,9,29.64,29.65,29.64,29.65,16130 +MSFT,2009-12-09 11:54,9,29.65,29.65,29.64,29.64,10777 +MSFT,2009-12-09 11:55,9,29.65,29.67,29.64,29.67,51498 +MSFT,2009-12-09 11:56,9,29.67,29.68,29.66,29.67,33693 +MSFT,2009-12-09 11:57,9,29.68,29.68,29.66,29.67,79293 +MSFT,2009-12-09 11:58,9,29.66,29.67,29.66,29.66,49481 +MSFT,2009-12-09 11:59,9,29.66,29.66,29.65,29.65,87311 +MSFT,2009-12-09 12:00,9,29.65,29.66,29.65,29.65,41029 +MSFT,2009-12-09 12:01,9,29.65,29.65,29.64,29.64,8380 +MSFT,2009-12-09 12:02,9,29.65,29.65,29.64,29.64,36126 +MSFT,2009-12-09 12:03,9,29.64,29.67,29.64,29.65,110463 +MSFT,2009-12-09 12:04,9,29.65,29.65,29.64,29.64,5296 +MSFT,2009-12-09 12:05,9,29.64,29.65,29.64,29.64,12046 +MSFT,2009-12-09 12:06,9,29.64,29.65,29.63,29.65,229292 +MSFT,2009-12-09 12:07,9,29.64,29.65,29.64,29.64,34783 +MSFT,2009-12-09 12:08,9,29.65,29.65,29.64,29.64,19035 +MSFT,2009-12-09 12:09,9,29.64,29.67,29.64,29.67,71141 +MSFT,2009-12-09 12:10,9,29.67,29.67,29.65,29.66,41623 +MSFT,2009-12-09 12:11,9,29.65,29.67,29.65,29.67,74917 +MSFT,2009-12-09 12:12,9,29.67,29.67,29.66,29.67,26399 +MSFT,2009-12-09 12:13,9,29.67,29.7,29.67,29.69,202595 +MSFT,2009-12-09 12:14,9,29.69,29.69,29.68,29.68,45718 +MSFT,2009-12-09 12:15,9,29.68,29.69,29.68,29.68,30524 +MSFT,2009-12-09 12:16,9,29.67,29.68,29.65,29.65,45984 +MSFT,2009-12-09 12:17,9,29.65,29.67,29.64,29.65,167740 +MSFT,2009-12-09 12:18,9,29.65,29.66,29.65,29.65,98884 +MSFT,2009-12-09 12:19,9,29.65,29.66,29.65,29.65,79385 +MSFT,2009-12-09 12:20,9,29.65,29.66,29.65,29.65,19999 +MSFT,2009-12-09 12:21,9,29.66,29.66,29.65,29.65,16630 +MSFT,2009-12-09 12:22,9,29.66,29.66,29.65,29.66,23194 +MSFT,2009-12-09 12:23,9,29.65,29.66,29.63,29.63,80063 +MSFT,2009-12-09 12:24,9,29.63,29.64,29.61,29.61,174609 +MSFT,2009-12-09 12:25,9,29.61,29.62,29.59,29.59,110972 +MSFT,2009-12-09 12:26,9,29.6,29.6,29.59,29.6,29739 +MSFT,2009-12-09 12:27,9,29.6,29.61,29.59,29.6,141876 +MSFT,2009-12-09 12:28,9,29.6,29.6,29.59,29.6,161366 +MSFT,2009-12-09 12:29,9,29.6,29.6,29.58,29.59,44615 +MSFT,2009-12-09 12:30,9,29.59,29.59,29.57,29.58,136613 +MSFT,2009-12-09 12:31,9,29.59,29.59,29.56,29.59,280500 +MSFT,2009-12-09 12:32,9,29.59,29.59,29.58,29.59,23381 +MSFT,2009-12-09 12:33,9,29.6,29.6,29.59,29.6,18126 +MSFT,2009-12-09 12:34,9,29.59,29.6,29.59,29.59,8356 +MSFT,2009-12-09 12:35,9,29.59,29.61,29.59,29.59,35409 +MSFT,2009-12-09 12:36,9,29.6,29.6,29.58,29.59,59996 +MSFT,2009-12-09 12:37,9,29.59,29.6,29.59,29.6,28647 +MSFT,2009-12-09 12:38,9,29.59,29.6,29.59,29.6,23227 +MSFT,2009-12-09 12:39,9,29.59,29.6,29.58,29.58,124465 +MSFT,2009-12-09 12:40,9,29.59,29.6,29.58,29.59,86530 +MSFT,2009-12-09 12:41,9,29.6,29.61,29.59,29.61,16246 +MSFT,2009-12-09 12:42,9,29.61,29.61,29.58,29.59,53300 +MSFT,2009-12-09 12:43,9,29.6,29.61,29.59,29.61,19125 +MSFT,2009-12-09 12:44,9,29.6,29.61,29.58,29.58,29199 +MSFT,2009-12-09 12:45,9,29.58,29.6,29.57,29.6,36255 +MSFT,2009-12-09 12:46,9,29.6,29.6,29.59,29.6,17682 +MSFT,2009-12-09 12:47,9,29.59,29.6,29.58,29.59,78974 +MSFT,2009-12-09 12:48,9,29.59,29.61,29.58,29.59,81070 +MSFT,2009-12-09 12:49,9,29.59,29.6,29.59,29.59,17590 +MSFT,2009-12-09 12:50,9,29.59,29.6,29.58,29.58,35966 +MSFT,2009-12-09 12:51,9,29.58,29.6,29.58,29.59,65602 +MSFT,2009-12-09 12:52,9,29.59,29.6,29.59,29.59,23670 +MSFT,2009-12-09 12:53,9,29.59,29.6,29.59,29.59,13452 +MSFT,2009-12-09 12:54,9,29.59,29.61,29.59,29.6,30181 +MSFT,2009-12-09 12:55,9,29.6,29.64,29.6,29.64,61158 +MSFT,2009-12-09 12:56,9,29.64,29.64,29.62,29.62,27856 +MSFT,2009-12-09 12:57,9,29.63,29.63,29.62,29.62,24506 +MSFT,2009-12-09 12:58,9,29.62,29.65,29.62,29.65,83006 +MSFT,2009-12-09 12:59,9,29.65,29.66,29.64,29.64,27681 +MSFT,2009-12-09 13:00,9,29.64,29.64,29.63,29.63,25626 +MSFT,2009-12-09 13:01,9,29.63,29.64,29.61,29.64,251711 +MSFT,2009-12-09 13:02,9,29.63,29.64,29.63,29.63,60295 +MSFT,2009-12-09 13:03,9,29.62,29.63,29.6,29.6,228347 +MSFT,2009-12-09 13:04,9,29.6,29.62,29.6,29.62,47321 +MSFT,2009-12-09 13:05,9,29.61,29.63,29.61,29.62,43555 +MSFT,2009-12-09 13:06,9,29.61,29.63,29.6,29.63,240711 +MSFT,2009-12-09 13:07,9,29.63,29.63,29.62,29.62,9156 +MSFT,2009-12-09 13:08,9,29.63,29.63,29.62,29.63,7292 +MSFT,2009-12-09 13:09,9,29.62,29.64,29.62,29.63,49144 +MSFT,2009-12-09 13:10,9,29.63,29.64,29.61,29.63,31942 +MSFT,2009-12-09 13:11,9,29.62,29.62,29.61,29.61,4950 +MSFT,2009-12-09 13:12,9,29.61,29.62,29.61,29.62,38767 +MSFT,2009-12-09 13:13,9,29.62,29.75,29.61,29.63,39072 +MSFT,2009-12-09 13:14,9,29.62,29.63,29.62,29.63,15741 +MSFT,2009-12-09 13:15,9,29.62,29.63,29.62,29.63,18318 +MSFT,2009-12-09 13:16,9,29.62,29.63,29.61,29.61,27291 +MSFT,2009-12-09 13:17,9,29.61,29.62,29.61,29.61,2701 +MSFT,2009-12-09 13:18,9,29.61,29.62,29.61,29.61,10280 +MSFT,2009-12-09 13:19,9,29.61,29.62,29.61,29.62,10664 +MSFT,2009-12-09 13:20,9,29.62,29.62,29.6,29.61,20006 +MSFT,2009-12-09 13:21,9,29.61,29.61,29.6,29.6,17716 +MSFT,2009-12-09 13:22,9,29.6,29.61,29.6,29.6,6345 +MSFT,2009-12-09 13:23,9,29.6,29.65,29.6,29.64,159879 +MSFT,2009-12-09 13:24,9,29.64,29.65,29.62,29.63,58881 +MSFT,2009-12-09 13:25,9,29.62,29.64,29.62,29.63,33528 +MSFT,2009-12-09 13:26,9,29.64,29.64,29.62,29.62,69591 +MSFT,2009-12-09 13:27,9,29.62,29.64,29.62,29.62,80481 +MSFT,2009-12-09 13:28,9,29.62,29.64,29.61,29.63,118333 +MSFT,2009-12-09 13:29,9,29.64,29.64,29.63,29.64,5356 +MSFT,2009-12-09 13:30,9,29.64,29.64,29.62,29.63,54972 +MSFT,2009-12-09 13:31,9,29.63,29.64,29.62,29.64,31562 +MSFT,2009-12-09 13:32,9,29.64,29.65,29.62,29.63,76144 +MSFT,2009-12-09 13:33,9,29.62,29.63,29.62,29.63,13282 +MSFT,2009-12-09 13:34,9,29.62,29.63,29.61,29.61,33451 +MSFT,2009-12-09 13:35,9,29.61,29.62,29.61,29.61,4613 +MSFT,2009-12-09 13:36,9,29.61,29.62,29.61,29.61,10472 +MSFT,2009-12-09 13:37,9,29.62,29.62,29.61,29.62,12841 +MSFT,2009-12-09 13:38,9,29.61,29.62,29.6,29.6,22046 +MSFT,2009-12-09 13:39,9,29.6,29.61,29.6,29.6,20776 +MSFT,2009-12-09 13:40,9,29.61,29.61,29.59,29.6,122128 +MSFT,2009-12-09 13:41,9,29.61,29.61,29.57,29.58,64239 +MSFT,2009-12-09 13:42,9,29.58,29.6,29.56,29.58,220639 +MSFT,2009-12-09 13:43,9,29.59,29.59,29.58,29.59,61715 +MSFT,2009-12-09 13:44,9,29.58,29.59,29.57,29.58,76171 +MSFT,2009-12-09 13:45,9,29.58,29.62,29.58,29.61,63435 +MSFT,2009-12-09 13:46,9,29.61,29.62,29.6,29.61,22513 +MSFT,2009-12-09 13:47,9,29.6,29.61,29.6,29.6,20498 +MSFT,2009-12-09 13:48,9,29.61,29.61,29.6,29.6,17195 +MSFT,2009-12-09 13:49,9,29.61,29.61,29.6,29.61,25038 +MSFT,2009-12-09 13:50,9,29.61,29.62,29.6,29.62,35825 +MSFT,2009-12-09 13:51,9,29.61,29.63,29.61,29.62,69632 +MSFT,2009-12-09 13:52,9,29.61,29.63,29.6,29.6,37244 +MSFT,2009-12-09 13:53,9,29.6,29.61,29.6,29.6,8196 +MSFT,2009-12-09 13:54,9,29.6,29.62,29.6,29.62,75839 +MSFT,2009-12-09 13:55,9,29.62,29.64,29.62,29.64,45907 +MSFT,2009-12-09 13:56,9,29.64,29.64,29.61,29.61,43020 +MSFT,2009-12-09 13:57,9,29.61,29.62,29.6,29.62,55571 +MSFT,2009-12-09 13:58,9,29.62,29.62,29.6,29.61,107893 +MSFT,2009-12-09 13:59,9,29.61,29.62,29.61,29.61,7825 +MSFT,2009-12-09 14:00,9,29.61,29.63,29.6,29.61,95554 +MSFT,2009-12-09 14:01,9,29.62,29.62,29.6,29.6,20157 +MSFT,2009-12-09 14:02,9,29.61,29.63,29.6,29.62,42820 +MSFT,2009-12-09 14:03,9,29.62,29.63,29.61,29.62,83000 +MSFT,2009-12-09 14:04,9,29.63,29.64,29.62,29.62,142839 +MSFT,2009-12-09 14:05,9,29.62,29.65,29.62,29.63,51721 +MSFT,2009-12-09 14:06,9,29.64,29.65,29.63,29.63,36848 +MSFT,2009-12-09 14:07,9,29.63,29.64,29.63,29.63,22073 +MSFT,2009-12-09 14:08,9,29.64,29.65,29.63,29.65,58173 +MSFT,2009-12-09 14:09,9,29.65,29.67,29.65,29.67,59867 +MSFT,2009-12-09 14:10,9,29.67,29.67,29.65,29.65,29548 +MSFT,2009-12-09 14:11,9,29.66,29.66,29.65,29.66,44321 +MSFT,2009-12-09 14:12,9,29.65,29.66,29.65,29.65,22614 +MSFT,2009-12-09 14:13,9,29.65,29.66,29.65,29.65,8582 +MSFT,2009-12-09 14:14,9,29.65,29.66,29.64,29.65,129788 +MSFT,2009-12-09 14:15,9,29.65,29.67,29.65,29.66,103681 +MSFT,2009-12-09 14:16,9,29.66,29.66,29.65,29.66,9416 +MSFT,2009-12-09 14:17,9,29.65,29.66,29.65,29.66,30543 +MSFT,2009-12-09 14:18,9,29.65,29.66,29.65,29.65,92223 +MSFT,2009-12-09 14:19,9,29.66,29.66,29.65,29.65,11831 +MSFT,2009-12-09 14:20,9,29.65,29.67,29.65,29.66,36375 +MSFT,2009-12-09 14:21,9,29.66,29.67,29.66,29.66,3074 +MSFT,2009-12-09 14:22,9,29.66,29.67,29.66,29.66,38352 +MSFT,2009-12-09 14:23,9,29.66,29.67,29.66,29.67,22490 +MSFT,2009-12-09 14:24,9,29.67,29.67,29.65,29.65,136518 +MSFT,2009-12-09 14:25,9,29.65,29.66,29.65,29.65,10605 +MSFT,2009-12-09 14:26,9,29.66,29.66,29.65,29.65,17989 +MSFT,2009-12-09 14:27,9,29.65,29.66,29.65,29.65,22717 +MSFT,2009-12-09 14:28,9,29.65,29.66,29.64,29.65,144695 +MSFT,2009-12-09 14:29,9,29.65,29.65,29.63,29.63,44174 +MSFT,2009-12-09 14:30,9,29.63,29.68,29.63,29.65,85391 +MSFT,2009-12-09 14:31,9,29.65,29.65,29.63,29.64,83824 +MSFT,2009-12-09 14:32,9,29.63,29.65,29.63,29.65,82206 +MSFT,2009-12-09 14:33,9,29.65,29.66,29.64,29.66,45084 +MSFT,2009-12-09 14:34,9,29.66,29.66,29.65,29.65,30664 +MSFT,2009-12-09 14:35,9,29.66,29.67,29.65,29.65,150410 +MSFT,2009-12-09 14:36,9,29.65,29.66,29.65,29.65,77294 +MSFT,2009-12-09 14:37,9,29.65,29.66,29.64,29.65,100545 +MSFT,2009-12-09 14:38,9,29.66,29.66,29.65,29.65,36741 +MSFT,2009-12-09 14:39,9,29.66,29.66,29.65,29.66,35137 +MSFT,2009-12-09 14:40,9,29.65,29.66,29.65,29.66,12796 +MSFT,2009-12-09 14:41,9,29.65,29.66,29.65,29.65,14814 +MSFT,2009-12-09 14:42,9,29.66,29.66,29.65,29.65,26923 +MSFT,2009-12-09 14:43,9,29.66,29.66,29.65,29.65,11037 +MSFT,2009-12-09 14:44,9,29.66,29.66,29.65,29.66,15196 +MSFT,2009-12-09 14:45,9,29.65,29.66,29.64,29.64,66290 +MSFT,2009-12-09 14:46,9,29.64,29.65,29.64,29.64,21565 +MSFT,2009-12-09 14:47,9,29.65,29.65,29.64,29.64,81400 +MSFT,2009-12-09 14:48,9,29.64,29.65,29.63,29.63,23910 +MSFT,2009-12-09 14:49,9,29.63,29.64,29.63,29.63,33716 +MSFT,2009-12-09 14:50,9,29.63,29.64,29.61,29.62,82739 +MSFT,2009-12-09 14:51,9,29.61,29.62,29.61,29.62,14235 +MSFT,2009-12-09 14:52,9,29.61,29.64,29.61,29.63,230147 +MSFT,2009-12-09 14:53,9,29.63,29.63,29.62,29.63,62477 +MSFT,2009-12-09 14:54,9,29.63,29.63,29.62,29.62,41923 +MSFT,2009-12-09 14:55,9,29.63,29.63,29.61,29.62,117647 +MSFT,2009-12-09 14:56,9,29.62,29.62,29.61,29.62,70077 +MSFT,2009-12-09 14:57,9,29.62,29.63,29.61,29.62,91212 +MSFT,2009-12-09 14:58,9,29.63,29.65,29.63,29.65,99453 +MSFT,2009-12-09 14:59,9,29.65,29.65,29.63,29.64,98118 +MSFT,2009-12-09 15:00,9,29.64,29.66,29.64,29.66,65134 +MSFT,2009-12-09 15:01,9,29.66,29.67,29.66,29.66,36209 +MSFT,2009-12-09 15:02,9,29.66,29.67,29.66,29.67,44622 +MSFT,2009-12-09 15:03,9,29.66,29.7,29.66,29.7,119115 +MSFT,2009-12-09 15:04,9,29.7,29.7,29.69,29.7,30396 +MSFT,2009-12-09 15:05,9,29.7,29.71,29.69,29.7,141294 +MSFT,2009-12-09 15:06,9,29.7,29.73,29.7,29.72,325594 +MSFT,2009-12-09 15:07,9,29.72,29.73,29.72,29.73,133990 +MSFT,2009-12-09 15:08,9,29.73,29.74,29.72,29.73,231144 +MSFT,2009-12-09 15:09,9,29.73,29.74,29.72,29.72,72682 +MSFT,2009-12-09 15:10,9,29.73,29.74,29.72,29.74,149858 +MSFT,2009-12-09 15:11,9,29.74,29.74,29.73,29.73,56720 +MSFT,2009-12-09 15:12,9,29.73,29.74,29.73,29.73,63456 +MSFT,2009-12-09 15:13,9,29.74,29.76,29.73,29.76,284488 +MSFT,2009-12-09 15:14,9,29.76,29.77,29.74,29.77,322475 +MSFT,2009-12-09 15:15,9,29.77,29.77,29.75,29.75,119345 +MSFT,2009-12-09 15:16,9,29.75,29.75,29.72,29.72,95402 +MSFT,2009-12-09 15:17,9,29.73,29.75,29.73,29.73,101909 +MSFT,2009-12-09 15:18,9,29.73,29.76,29.73,29.74,166727 +MSFT,2009-12-09 15:19,9,29.74,29.74,29.72,29.72,50996 +MSFT,2009-12-09 15:20,9,29.73,29.74,29.72,29.74,151126 +MSFT,2009-12-09 15:21,9,29.74,29.74,29.73,29.74,23044 +MSFT,2009-12-09 15:22,9,29.74,29.77,29.74,29.76,182073 +MSFT,2009-12-09 15:23,9,29.76,29.77,29.74,29.75,111332 +MSFT,2009-12-09 15:24,9,29.74,29.75,29.73,29.74,75567 +MSFT,2009-12-09 15:25,9,29.74,29.74,29.73,29.74,21972 +MSFT,2009-12-09 15:26,9,29.73,29.74,29.73,29.73,24678 +MSFT,2009-12-09 15:27,9,29.74,29.74,29.72,29.72,62723 +MSFT,2009-12-09 15:28,9,29.72,29.73,29.72,29.73,23260 +MSFT,2009-12-09 15:29,9,29.73,29.73,29.72,29.72,27373 +MSFT,2009-12-09 15:30,9,29.73,29.73,29.71,29.71,32601 +MSFT,2009-12-09 15:31,9,29.71,29.74,29.71,29.74,142355 +MSFT,2009-12-09 15:32,9,29.74,29.74,29.73,29.73,42641 +MSFT,2009-12-09 15:33,9,29.73,29.74,29.73,29.74,42865 +MSFT,2009-12-09 15:34,9,29.74,29.74,29.73,29.74,38010 +MSFT,2009-12-09 15:35,9,29.74,29.76,29.74,29.75,263050 +MSFT,2009-12-09 15:36,9,29.75,29.76,29.75,29.75,168359 +MSFT,2009-12-09 15:37,9,29.75,29.76,29.74,29.74,106456 +MSFT,2009-12-09 15:38,9,29.74,29.75,29.74,29.74,127197 +MSFT,2009-12-09 15:39,9,29.75,29.75,29.72,29.72,329585 +MSFT,2009-12-09 15:40,9,29.72,29.73,29.72,29.73,14946 +MSFT,2009-12-09 15:41,9,29.73,29.74,29.72,29.73,98255 +MSFT,2009-12-09 15:42,9,29.74,29.75,29.73,29.75,190097 +MSFT,2009-12-09 15:43,9,29.74,29.76,29.74,29.76,124159 +MSFT,2009-12-09 15:44,9,29.76,29.76,29.75,29.76,46730 +MSFT,2009-12-09 15:45,9,29.76,29.77,29.75,29.77,146352 +MSFT,2009-12-09 15:46,9,29.77,29.79,29.76,29.79,165951 +MSFT,2009-12-09 15:47,9,29.79,29.8,29.78,29.8,117212 +MSFT,2009-12-09 15:48,9,29.8,29.8,29.79,29.8,40391 +MSFT,2009-12-09 15:49,9,29.79,29.8,29.79,29.8,35572 +MSFT,2009-12-09 15:50,9,29.8,29.8,29.78,29.78,167907 +MSFT,2009-12-09 15:51,9,29.79,29.79,29.75,29.76,123024 +MSFT,2009-12-09 15:52,9,29.75,29.76,29.74,29.75,109967 +MSFT,2009-12-09 15:53,9,29.74,29.75,29.74,29.75,63285 +MSFT,2009-12-09 15:54,9,29.75,29.77,29.74,29.76,242413 +MSFT,2009-12-09 15:55,9,29.77,29.77,29.75,29.76,205170 +MSFT,2009-12-09 15:56,9,29.76,29.77,29.75,29.76,148364 +MSFT,2009-12-09 15:57,9,29.76,29.79,29.76,29.77,600555 +MSFT,2009-12-09 15:58,9,29.78,29.78,29.72,29.73,963470 +MSFT,2009-12-09 15:59,9,29.72,29.75,29.71,29.71,1048764 +MSFT,2009-12-09 16:00,9,29.72,29.72,29.71,29.71,987067 +MSFT,2009-12-10 09:30,10,29.71,29.83,29.66,29.83,780736 +MSFT,2009-12-10 09:31,10,29.82,29.85,29.82,29.85,147715 +MSFT,2009-12-10 09:32,10,29.85,29.85,29.69,29.8,249622 +MSFT,2009-12-10 09:33,10,29.8,29.8,29.78,29.79,66537 +MSFT,2009-12-10 09:34,10,29.8,29.84,29.79,29.83,139333 +MSFT,2009-12-10 09:35,10,29.84,29.85,29.82,29.84,79293 +MSFT,2009-12-10 09:36,10,29.84,29.89,29.84,29.88,168009 +MSFT,2009-12-10 09:37,10,29.88,29.89,29.83,29.85,176736 +MSFT,2009-12-10 09:38,10,29.85,29.89,29.85,29.88,211457 +MSFT,2009-12-10 09:39,10,29.88,29.89,29.86,29.87,105231 +MSFT,2009-12-10 09:40,10,29.87,29.9,29.87,29.9,107032 +MSFT,2009-12-10 09:41,10,29.9,29.9,29.89,29.89,93841 +MSFT,2009-12-10 09:42,10,29.89,29.9,29.84,29.84,414751 +MSFT,2009-12-10 09:43,10,29.84,29.88,29.84,29.88,227478 +MSFT,2009-12-10 09:44,10,29.87,29.89,29.87,29.89,230513 +MSFT,2009-12-10 09:45,10,29.89,29.89,29.87,29.87,127853 +MSFT,2009-12-10 09:46,10,29.88,29.89,29.85,29.85,317401 +MSFT,2009-12-10 09:47,10,29.86,29.88,29.86,29.87,237539 +MSFT,2009-12-10 09:48,10,29.87,29.89,29.85,29.86,178891 +MSFT,2009-12-10 09:49,10,29.87,29.87,29.85,29.87,191257 +MSFT,2009-12-10 09:50,10,29.87,29.88,29.85,29.86,178390 +MSFT,2009-12-10 09:51,10,29.85,29.86,29.82,29.82,212533 +MSFT,2009-12-10 09:52,10,29.82,29.86,29.82,29.86,97541 +MSFT,2009-12-10 09:53,10,29.86,29.86,29.81,29.82,101634 +MSFT,2009-12-10 09:54,10,29.82,29.84,29.82,29.83,56834 +MSFT,2009-12-10 09:55,10,29.83,29.84,29.79,29.8,367287 +MSFT,2009-12-10 09:56,10,29.8,29.8,29.77,29.77,82614 +MSFT,2009-12-10 09:57,10,29.77,29.8,29.76,29.79,192235 +MSFT,2009-12-10 09:58,10,29.79,29.79,29.75,29.77,226124 +MSFT,2009-12-10 09:59,10,29.78,29.78,29.75,29.77,105738 +MSFT,2009-12-10 10:00,10,29.77,29.79,29.76,29.79,154238 +MSFT,2009-12-10 10:01,10,29.78,29.8,29.78,29.79,109252 +MSFT,2009-12-10 10:02,10,29.79,29.81,29.79,29.8,631638 +MSFT,2009-12-10 10:03,10,29.8,29.83,29.8,29.82,202720 +MSFT,2009-12-10 10:04,10,29.83,29.83,29.82,29.82,54476 +MSFT,2009-12-10 10:05,10,29.82,29.83,29.81,29.81,126141 +MSFT,2009-12-10 10:06,10,29.81,29.82,29.81,29.81,21667 +MSFT,2009-12-10 10:07,10,29.82,29.87,29.81,29.86,200851 +MSFT,2009-12-10 10:08,10,29.86,29.87,29.84,29.85,105196 +MSFT,2009-12-10 10:09,10,29.85,29.85,29.83,29.84,72992 +MSFT,2009-12-10 10:10,10,29.84,29.85,29.83,29.84,191206 +MSFT,2009-12-10 10:11,10,29.84,29.84,29.81,29.82,67393 +MSFT,2009-12-10 10:12,10,29.81,29.82,29.81,29.81,17294 +MSFT,2009-12-10 10:13,10,29.81,29.82,29.81,29.82,56969 +MSFT,2009-12-10 10:14,10,29.81,29.82,29.81,29.81,22311 +MSFT,2009-12-10 10:15,10,29.82,29.83,29.8,29.83,125798 +MSFT,2009-12-10 10:16,10,29.82,29.84,29.82,29.83,55840 +MSFT,2009-12-10 10:17,10,29.83,29.84,29.82,29.84,121710 +MSFT,2009-12-10 10:18,10,29.84,29.84,29.82,29.82,55981 +MSFT,2009-12-10 10:19,10,29.82,29.83,29.8,29.81,130187 +MSFT,2009-12-10 10:20,10,29.81,29.82,29.8,29.81,104410 +MSFT,2009-12-10 10:21,10,29.81,29.83,29.8,29.82,226088 +MSFT,2009-12-10 10:22,10,29.82,29.84,29.82,29.83,97321 +MSFT,2009-12-10 10:23,10,29.83,29.84,29.83,29.83,88595 +MSFT,2009-12-10 10:24,10,29.84,29.85,29.83,29.84,51720 +MSFT,2009-12-10 10:25,10,29.85,29.85,29.84,29.85,99999 +MSFT,2009-12-10 10:26,10,29.85,29.86,29.84,29.86,72174 +MSFT,2009-12-10 10:27,10,29.86,29.9,29.85,29.89,196600 +MSFT,2009-12-10 10:28,10,29.9,29.91,29.88,29.9,221109 +MSFT,2009-12-10 10:29,10,29.9,29.9,29.89,29.89,237203 +MSFT,2009-12-10 10:30,10,29.9,29.91,29.88,29.89,117847 +MSFT,2009-12-10 10:31,10,29.88,29.91,29.88,29.91,121833 +MSFT,2009-12-10 10:32,10,29.88,29.9,29.87,29.88,71168 +MSFT,2009-12-10 10:33,10,29.87,29.92,29.87,29.87,316972 +MSFT,2009-12-10 10:34,10,29.88,29.88,29.87,29.88,18242 +MSFT,2009-12-10 10:35,10,29.88,29.88,29.87,29.88,13752 +MSFT,2009-12-10 10:36,10,29.88,29.88,29.87,29.88,14379 +MSFT,2009-12-10 10:37,10,29.87,29.88,29.87,29.87,36009 +MSFT,2009-12-10 10:38,10,29.87,29.88,29.87,29.87,18235 +MSFT,2009-12-10 10:39,10,29.88,29.88,29.87,29.87,42536 +MSFT,2009-12-10 10:40,10,29.87,29.88,29.87,29.88,48668 +MSFT,2009-12-10 10:41,10,29.88,29.89,29.87,29.88,195766 +MSFT,2009-12-10 10:42,10,29.88,29.88,29.86,29.86,91875 +MSFT,2009-12-10 10:43,10,29.87,29.87,29.86,29.87,13606 +MSFT,2009-12-10 10:44,10,29.87,29.87,29.86,29.87,46096 +MSFT,2009-12-10 10:45,10,29.87,29.87,29.85,29.86,137556 +MSFT,2009-12-10 10:46,10,29.86,29.87,29.85,29.86,55229 +MSFT,2009-12-10 10:47,10,29.87,29.87,29.86,29.86,17935 +MSFT,2009-12-10 10:48,10,29.86,29.88,29.86,29.88,33719 +MSFT,2009-12-10 10:49,10,29.88,29.88,29.87,29.87,28668 +MSFT,2009-12-10 10:50,10,29.87,29.88,29.87,29.88,50200 +MSFT,2009-12-10 10:51,10,29.87,29.89,29.85,29.85,78022 +MSFT,2009-12-10 10:52,10,29.85,29.86,29.85,29.85,8492 +MSFT,2009-12-10 10:53,10,29.86,29.87,29.85,29.86,70721 +MSFT,2009-12-10 10:54,10,29.85,29.87,29.85,29.86,60772 +MSFT,2009-12-10 10:55,10,29.86,29.88,29.85,29.85,90694 +MSFT,2009-12-10 10:56,10,29.85,29.86,29.85,29.85,13046 +MSFT,2009-12-10 10:57,10,29.85,29.87,29.85,29.86,32892 +MSFT,2009-12-10 10:58,10,29.86,29.87,29.85,29.85,84425 +MSFT,2009-12-10 10:59,10,29.86,29.86,29.85,29.86,15139 +MSFT,2009-12-10 11:00,10,29.86,29.86,29.85,29.86,106525 +MSFT,2009-12-10 11:01,10,29.85,29.86,29.85,29.86,69803 +MSFT,2009-12-10 11:02,10,29.86,29.86,29.85,29.86,7086 +MSFT,2009-12-10 11:03,10,29.86,29.86,29.85,29.86,43355 +MSFT,2009-12-10 11:04,10,29.86,29.86,29.85,29.86,25526 +MSFT,2009-12-10 11:05,10,29.86,29.86,29.85,29.85,8492 +MSFT,2009-12-10 11:06,10,29.86,29.86,29.85,29.85,80846 +MSFT,2009-12-10 11:07,10,29.86,29.86,29.85,29.85,238767 +MSFT,2009-12-10 11:08,10,29.85,29.86,29.85,29.86,16846 +MSFT,2009-12-10 11:09,10,29.85,29.86,29.85,29.85,42158 +MSFT,2009-12-10 11:10,10,29.86,29.87,29.85,29.85,121865 +MSFT,2009-12-10 11:11,10,29.85,29.86,29.85,29.85,70370 +MSFT,2009-12-10 11:12,10,29.85,29.86,29.85,29.85,22294 +MSFT,2009-12-10 11:13,10,29.85,29.87,29.84,29.86,222845 +MSFT,2009-12-10 11:14,10,29.86,29.87,29.85,29.86,121695 +MSFT,2009-12-10 11:15,10,29.86,29.91,29.86,29.89,257824 +MSFT,2009-12-10 11:16,10,29.89,29.91,29.89,29.91,78424 +MSFT,2009-12-10 11:17,10,29.9,29.92,29.9,29.92,72516 +MSFT,2009-12-10 11:18,10,29.91,29.91,29.89,29.9,48830 +MSFT,2009-12-10 11:19,10,29.89,29.9,29.89,29.89,48186 +MSFT,2009-12-10 11:20,10,29.89,29.89,29.88,29.88,28956 +MSFT,2009-12-10 11:21,10,29.89,29.89,29.87,29.89,86544 +MSFT,2009-12-10 11:22,10,29.88,29.89,29.87,29.87,41054 +MSFT,2009-12-10 11:23,10,29.87,29.9,29.87,29.89,66725 +MSFT,2009-12-10 11:24,10,29.89,29.9,29.89,29.89,39999 +MSFT,2009-12-10 11:25,10,29.9,29.91,29.89,29.9,55841 +MSFT,2009-12-10 11:26,10,29.9,29.91,29.89,29.89,77066 +MSFT,2009-12-10 11:27,10,29.9,29.92,29.89,29.91,67523 +MSFT,2009-12-10 11:28,10,29.91,29.92,29.9,29.9,44062 +MSFT,2009-12-10 11:29,10,29.91,29.92,29.9,29.91,42471 +MSFT,2009-12-10 11:30,10,29.92,29.92,29.9,29.91,30128 +MSFT,2009-12-10 11:31,10,29.9,29.91,29.9,29.91,9558 +MSFT,2009-12-10 11:32,10,29.9,29.94,29.9,29.94,150998 +MSFT,2009-12-10 11:33,10,29.93,29.94,29.91,29.93,133066 +MSFT,2009-12-10 11:34,10,29.93,29.93,29.89,29.9,237639 +MSFT,2009-12-10 11:35,10,29.9,29.91,29.9,29.91,55590 +MSFT,2009-12-10 11:36,10,29.9,29.91,29.9,29.9,21567 +MSFT,2009-12-10 11:37,10,29.9,29.91,29.89,29.9,193241 +MSFT,2009-12-10 11:38,10,29.9,29.91,29.9,29.91,18831 +MSFT,2009-12-10 11:39,10,29.91,29.91,29.9,29.9,29487 +MSFT,2009-12-10 11:40,10,29.9,29.91,29.9,29.9,24262 +MSFT,2009-12-10 11:41,10,29.9,29.91,29.9,29.9,24985 +MSFT,2009-12-10 11:42,10,29.91,29.92,29.9,29.91,92700 +MSFT,2009-12-10 11:43,10,29.92,29.92,29.9,29.91,101464 +MSFT,2009-12-10 11:44,10,29.9,29.91,29.9,29.9,74000 +MSFT,2009-12-10 11:45,10,29.9,29.91,29.9,29.9,41932 +MSFT,2009-12-10 11:46,10,29.9,29.91,29.9,29.9,20933 +MSFT,2009-12-10 11:47,10,29.91,29.91,29.9,29.9,21320 +MSFT,2009-12-10 11:48,10,29.9,29.91,29.9,29.9,17475 +MSFT,2009-12-10 11:49,10,29.9,29.91,29.9,29.91,62359 +MSFT,2009-12-10 11:50,10,29.91,29.91,29.9,29.9,25476 +MSFT,2009-12-10 11:51,10,29.9,29.91,29.9,29.91,6434 +MSFT,2009-12-10 11:52,10,29.91,29.91,29.9,29.91,23280 +MSFT,2009-12-10 11:53,10,29.9,29.91,29.9,29.91,6451 +MSFT,2009-12-10 11:54,10,29.91,29.91,29.9,29.91,46930 +MSFT,2009-12-10 11:55,10,29.91,29.91,29.9,29.9,14104 +MSFT,2009-12-10 11:56,10,29.91,29.91,29.9,29.9,10014 +MSFT,2009-12-10 11:57,10,29.91,29.91,29.9,29.9,4447 +MSFT,2009-12-10 11:58,10,29.91,29.91,29.9,29.91,13014 +MSFT,2009-12-10 11:59,10,29.9,29.92,29.9,29.92,82119 +MSFT,2009-12-10 12:00,10,29.91,29.91,29.9,29.9,10084 +MSFT,2009-12-10 12:01,10,29.91,29.91,29.89,29.9,185616 +MSFT,2009-12-10 12:02,10,29.9,29.9,29.89,29.89,13108 +MSFT,2009-12-10 12:03,10,29.89,29.9,29.89,29.9,18922 +MSFT,2009-12-10 12:04,10,29.89,29.9,29.89,29.9,56140 +MSFT,2009-12-10 12:05,10,29.9,29.9,29.89,29.89,35674 +MSFT,2009-12-10 12:06,10,29.89,29.89,29.88,29.89,16331 +MSFT,2009-12-10 12:07,10,29.88,29.89,29.86,29.89,137862 +MSFT,2009-12-10 12:08,10,29.89,29.89,29.86,29.86,63024 +MSFT,2009-12-10 12:09,10,29.86,29.88,29.86,29.87,69313 +MSFT,2009-12-10 12:10,10,29.86,29.87,29.86,29.86,12535 +MSFT,2009-12-10 12:11,10,29.87,29.87,29.86,29.87,93088 +MSFT,2009-12-10 12:12,10,29.87,29.88,29.86,29.87,416839 +MSFT,2009-12-10 12:13,10,29.88,29.88,29.86,29.87,59867 +MSFT,2009-12-10 12:14,10,29.87,29.87,29.86,29.86,10249 +MSFT,2009-12-10 12:15,10,29.86,29.87,29.85,29.86,31547 +MSFT,2009-12-10 12:16,10,29.86,29.86,29.85,29.85,32849 +MSFT,2009-12-10 12:17,10,29.86,29.87,29.85,29.86,51925 +MSFT,2009-12-10 12:18,10,29.86,29.88,29.86,29.86,48444 +MSFT,2009-12-10 12:19,10,29.87,29.88,29.86,29.87,19426 +MSFT,2009-12-10 12:20,10,29.88,29.88,29.86,29.87,44075 +MSFT,2009-12-10 12:21,10,29.86,29.87,29.86,29.86,6166 +MSFT,2009-12-10 12:22,10,29.87,29.88,29.86,29.87,23405 +MSFT,2009-12-10 12:23,10,29.88,29.88,29.87,29.88,13264 +MSFT,2009-12-10 12:24,10,29.88,29.88,29.86,29.86,25901 +MSFT,2009-12-10 12:25,10,29.87,29.87,29.86,29.87,19834 +MSFT,2009-12-10 12:26,10,29.86,29.87,29.86,29.86,20245 +MSFT,2009-12-10 12:27,10,29.87,29.87,29.86,29.87,14779 +MSFT,2009-12-10 12:28,10,29.86,29.87,29.86,29.86,7950 +MSFT,2009-12-10 12:29,10,29.86,29.87,29.86,29.86,7665 +MSFT,2009-12-10 12:30,10,29.86,29.87,29.86,29.87,12068 +MSFT,2009-12-10 12:31,10,29.86,29.88,29.85,29.87,134436 +MSFT,2009-12-10 12:32,10,29.88,29.88,29.86,29.88,23610 +MSFT,2009-12-10 12:33,10,29.88,29.88,29.87,29.88,22737 +MSFT,2009-12-10 12:34,10,29.87,29.88,29.85,29.85,177092 +MSFT,2009-12-10 12:35,10,29.85,29.86,29.85,29.85,160562 +MSFT,2009-12-10 12:36,10,29.85,29.86,29.85,29.85,156492 +MSFT,2009-12-10 12:37,10,29.85,29.86,29.85,29.85,67988 +MSFT,2009-12-10 12:38,10,29.85,29.86,29.85,29.86,61415 +MSFT,2009-12-10 12:39,10,29.85,29.86,29.84,29.85,57149 +MSFT,2009-12-10 12:40,10,29.85,29.86,29.85,29.86,45652 +MSFT,2009-12-10 12:41,10,29.85,29.86,29.85,29.86,13568 +MSFT,2009-12-10 12:42,10,29.86,29.86,29.85,29.85,30448 +MSFT,2009-12-10 12:43,10,29.85,29.86,29.85,29.86,38181 +MSFT,2009-12-10 12:44,10,29.86,29.87,29.85,29.87,82560 +MSFT,2009-12-10 12:45,10,29.87,29.87,29.86,29.87,35374 +MSFT,2009-12-10 12:46,10,29.87,29.89,29.87,29.88,62402 +MSFT,2009-12-10 12:47,10,29.88,29.9,29.88,29.9,83471 +MSFT,2009-12-10 12:48,10,29.9,29.9,29.89,29.9,7086 +MSFT,2009-12-10 12:49,10,29.89,29.9,29.89,29.89,17960 +MSFT,2009-12-10 12:50,10,29.89,29.9,29.89,29.89,40184 +MSFT,2009-12-10 12:51,10,29.89,29.9,29.88,29.89,43963 +MSFT,2009-12-10 12:52,10,29.89,29.89,29.88,29.89,17224 +MSFT,2009-12-10 12:53,10,29.88,29.89,29.88,29.88,5166 +MSFT,2009-12-10 12:54,10,29.88,29.89,29.88,29.89,8537 +MSFT,2009-12-10 12:55,10,29.88,29.89,29.87,29.87,60424 +MSFT,2009-12-10 12:56,10,29.87,29.91,29.87,29.91,178985 +MSFT,2009-12-10 12:57,10,29.91,29.91,29.9,29.91,11002 +MSFT,2009-12-10 12:58,10,29.9,29.92,29.9,29.92,75637 +MSFT,2009-12-10 12:59,10,29.92,29.92,29.91,29.91,32785 +MSFT,2009-12-10 13:00,10,29.92,29.92,29.91,29.91,18731 +MSFT,2009-12-10 13:01,10,29.92,29.93,29.89,29.9,191426 +MSFT,2009-12-10 13:02,10,29.9,29.92,29.89,29.92,409262 +MSFT,2009-12-10 13:03,10,29.91,29.93,29.9,29.92,157279 +MSFT,2009-12-10 13:04,10,29.92,29.93,29.89,29.89,623131 +MSFT,2009-12-10 13:05,10,29.89,29.9,29.89,29.9,7326 +MSFT,2009-12-10 13:06,10,29.89,29.9,29.89,29.89,16158 +MSFT,2009-12-10 13:07,10,29.9,29.92,29.89,29.91,131958 +MSFT,2009-12-10 13:08,10,29.91,29.92,29.85,29.85,266628 +MSFT,2009-12-10 13:09,10,29.85,29.86,29.82,29.82,470414 +MSFT,2009-12-10 13:10,10,29.83,29.85,29.8,29.8,896498 +MSFT,2009-12-10 13:11,10,29.81,29.81,29.8,29.81,16649 +MSFT,2009-12-10 13:12,10,29.8,29.84,29.8,29.83,228710 +MSFT,2009-12-10 13:13,10,29.83,29.83,29.81,29.83,56512 +MSFT,2009-12-10 13:14,10,29.82,29.84,29.82,29.83,114220 +MSFT,2009-12-10 13:15,10,29.83,29.84,29.82,29.84,107409 +MSFT,2009-12-10 13:16,10,29.84,29.84,29.83,29.83,51826 +MSFT,2009-12-10 13:17,10,29.83,29.84,29.83,29.83,11758 +MSFT,2009-12-10 13:18,10,29.84,29.85,29.82,29.82,86890 +MSFT,2009-12-10 13:19,10,29.82,29.85,29.82,29.83,72158 +MSFT,2009-12-10 13:20,10,29.83,29.84,29.83,29.83,79486 +MSFT,2009-12-10 13:21,10,29.84,29.85,29.83,29.85,88548 +MSFT,2009-12-10 13:22,10,29.85,29.86,29.84,29.85,34504 +MSFT,2009-12-10 13:23,10,29.86,29.86,29.84,29.84,58755 +MSFT,2009-12-10 13:24,10,29.85,29.86,29.84,29.85,43416 +MSFT,2009-12-10 13:25,10,29.85,29.86,29.84,29.84,38423 +MSFT,2009-12-10 13:26,10,29.85,29.86,29.84,29.86,53525 +MSFT,2009-12-10 13:27,10,29.85,29.86,29.85,29.86,43637 +MSFT,2009-12-10 13:28,10,29.86,29.86,29.85,29.85,15121 +MSFT,2009-12-10 13:29,10,29.86,29.86,29.85,29.85,14367 +MSFT,2009-12-10 13:30,10,29.85,29.87,29.85,29.87,35070 +MSFT,2009-12-10 13:31,10,29.86,29.87,29.86,29.87,13162 +MSFT,2009-12-10 13:32,10,29.87,29.87,29.86,29.87,12604 +MSFT,2009-12-10 13:33,10,29.86,29.87,29.86,29.86,8288 +MSFT,2009-12-10 13:34,10,29.86,29.87,29.86,29.86,14387 +MSFT,2009-12-10 13:35,10,29.86,29.87,29.85,29.86,57071 +MSFT,2009-12-10 13:36,10,29.86,29.87,29.85,29.86,44371 +MSFT,2009-12-10 13:37,10,29.87,29.87,29.85,29.86,84335 +MSFT,2009-12-10 13:38,10,29.85,29.86,29.85,29.86,8828 +MSFT,2009-12-10 13:39,10,29.85,29.87,29.85,29.87,48841 +MSFT,2009-12-10 13:40,10,29.86,29.87,29.86,29.87,24158 +MSFT,2009-12-10 13:41,10,29.87,29.88,29.86,29.86,99810 +MSFT,2009-12-10 13:42,10,29.87,29.87,29.85,29.85,70967 +MSFT,2009-12-10 13:43,10,29.87,29.87,29.85,29.86,21275 +MSFT,2009-12-10 13:44,10,29.86,29.87,29.85,29.87,67684 +MSFT,2009-12-10 13:45,10,29.87,29.87,29.85,29.85,39047 +MSFT,2009-12-10 13:46,10,29.85,29.86,29.85,29.85,32993 +MSFT,2009-12-10 13:47,10,29.86,29.86,29.85,29.85,133462 +MSFT,2009-12-10 13:48,10,29.86,29.86,29.85,29.86,94098 +MSFT,2009-12-10 13:49,10,29.86,29.86,29.85,29.85,8987 +MSFT,2009-12-10 13:50,10,29.85,29.86,29.85,29.86,14722 +MSFT,2009-12-10 13:51,10,29.86,29.86,29.84,29.84,213361 +MSFT,2009-12-10 13:52,10,29.85,29.86,29.84,29.85,72859 +MSFT,2009-12-10 13:53,10,29.85,29.86,29.85,29.86,100077 +MSFT,2009-12-10 13:54,10,29.86,29.88,29.85,29.85,194644 +MSFT,2009-12-10 13:55,10,29.85,29.86,29.85,29.85,32353 +MSFT,2009-12-10 13:56,10,29.85,29.85,29.84,29.85,23629 +MSFT,2009-12-10 13:57,10,29.85,29.85,29.84,29.84,14727 +MSFT,2009-12-10 13:58,10,29.85,29.87,29.84,29.87,68826 +MSFT,2009-12-10 13:59,10,29.87,29.88,29.86,29.87,57922 +MSFT,2009-12-10 14:00,10,29.88,29.88,29.87,29.88,12209 +MSFT,2009-12-10 14:01,10,29.87,29.88,29.87,29.88,19579 +MSFT,2009-12-10 14:02,10,29.87,29.88,29.87,29.88,12245 +MSFT,2009-12-10 14:03,10,29.88,29.88,29.87,29.87,31204 +MSFT,2009-12-10 14:04,10,29.88,29.88,29.87,29.88,33270 +MSFT,2009-12-10 14:05,10,29.88,29.89,29.87,29.89,70284 +MSFT,2009-12-10 14:06,10,29.89,29.9,29.88,29.9,73310 +MSFT,2009-12-10 14:07,10,29.9,29.9,29.89,29.9,19266 +MSFT,2009-12-10 14:08,10,29.9,29.9,29.89,29.89,28948 +MSFT,2009-12-10 14:09,10,29.89,29.9,29.89,29.9,13568 +MSFT,2009-12-10 14:10,10,29.9,29.9,29.89,29.9,41509 +MSFT,2009-12-10 14:11,10,29.89,29.9,29.89,29.89,11435 +MSFT,2009-12-10 14:12,10,29.89,29.9,29.89,29.9,53491 +MSFT,2009-12-10 14:13,10,29.9,29.9,29.88,29.88,20141 +MSFT,2009-12-10 14:14,10,29.89,29.9,29.88,29.9,59305 +MSFT,2009-12-10 14:15,10,29.89,29.9,29.89,29.9,17396 +MSFT,2009-12-10 14:16,10,29.9,29.92,29.89,29.92,68464 +MSFT,2009-12-10 14:17,10,29.91,29.93,29.91,29.93,62698 +MSFT,2009-12-10 14:18,10,29.93,29.93,29.92,29.92,60150 +MSFT,2009-12-10 14:19,10,29.92,29.93,29.92,29.93,25973 +MSFT,2009-12-10 14:20,10,29.93,29.93,29.92,29.92,60224 +MSFT,2009-12-10 14:21,10,29.93,29.93,29.92,29.93,39309 +MSFT,2009-12-10 14:22,10,29.92,29.93,29.92,29.93,15999 +MSFT,2009-12-10 14:23,10,29.93,29.93,29.92,29.93,16265 +MSFT,2009-12-10 14:24,10,29.92,29.93,29.92,29.93,54902 +MSFT,2009-12-10 14:25,10,29.92,29.93,29.92,29.92,14042 +MSFT,2009-12-10 14:26,10,29.93,29.93,29.85,29.91,191205 +MSFT,2009-12-10 14:27,10,29.92,29.92,29.91,29.91,56045 +MSFT,2009-12-10 14:28,10,29.92,29.92,29.91,29.91,17615 +MSFT,2009-12-10 14:29,10,29.92,29.92,29.91,29.92,10266 +MSFT,2009-12-10 14:30,10,29.92,29.93,29.91,29.93,54799 +MSFT,2009-12-10 14:31,10,29.92,29.93,29.91,29.92,132702 +MSFT,2009-12-10 14:32,10,29.91,29.92,29.91,29.91,21188 +MSFT,2009-12-10 14:33,10,29.91,29.92,29.9,29.92,117167 +MSFT,2009-12-10 14:34,10,29.92,29.93,29.91,29.92,85504 +MSFT,2009-12-10 14:35,10,29.92,29.92,29.91,29.92,166668 +MSFT,2009-12-10 14:36,10,29.92,29.92,29.91,29.91,5379 +MSFT,2009-12-10 14:37,10,29.92,29.93,29.91,29.91,224271 +MSFT,2009-12-10 14:38,10,29.92,29.92,29.91,29.92,24348 +MSFT,2009-12-10 14:39,10,29.92,29.92,29.91,29.91,62180 +MSFT,2009-12-10 14:40,10,29.91,29.92,29.91,29.92,48356 +MSFT,2009-12-10 14:41,10,29.92,29.93,29.9,29.91,180692 +MSFT,2009-12-10 14:42,10,29.91,29.92,29.91,29.92,16456 +MSFT,2009-12-10 14:43,10,29.91,29.92,29.91,29.92,33829 +MSFT,2009-12-10 14:44,10,29.92,29.92,29.91,29.92,19592 +MSFT,2009-12-10 14:45,10,29.92,29.93,29.91,29.93,79923 +MSFT,2009-12-10 14:46,10,29.93,29.93,29.83,29.92,100715 +MSFT,2009-12-10 14:47,10,29.92,29.95,29.92,29.95,207551 +MSFT,2009-12-10 14:48,10,29.95,29.95,29.94,29.95,18363 +MSFT,2009-12-10 14:49,10,29.94,29.95,29.93,29.93,104382 +MSFT,2009-12-10 14:50,10,29.93,29.94,29.93,29.94,39589 +MSFT,2009-12-10 14:51,10,29.93,29.94,29.93,29.93,28615 +MSFT,2009-12-10 14:52,10,29.93,29.94,29.92,29.92,98951 +MSFT,2009-12-10 14:53,10,29.92,29.93,29.92,29.93,18091 +MSFT,2009-12-10 14:54,10,29.93,29.93,29.92,29.93,20801 +MSFT,2009-12-10 14:55,10,29.93,29.93,29.92,29.93,41400 +MSFT,2009-12-10 14:56,10,29.93,29.93,29.92,29.92,31201 +MSFT,2009-12-10 14:57,10,29.93,29.93,29.92,29.93,273994 +MSFT,2009-12-10 14:58,10,29.93,29.93,29.92,29.92,23228 +MSFT,2009-12-10 14:59,10,29.93,29.93,29.92,29.92,12515 +MSFT,2009-12-10 15:00,10,29.92,29.93,29.92,29.92,27932 +MSFT,2009-12-10 15:01,10,29.93,29.93,29.92,29.93,12870 +MSFT,2009-12-10 15:02,10,29.92,29.93,29.92,29.93,19700 +MSFT,2009-12-10 15:03,10,29.93,29.93,29.92,29.93,29717 +MSFT,2009-12-10 15:04,10,29.93,29.93,29.92,29.92,367178 +MSFT,2009-12-10 15:05,10,29.92,29.93,29.92,29.93,148689 +MSFT,2009-12-10 15:06,10,29.93,29.93,29.92,29.93,51959 +MSFT,2009-12-10 15:07,10,29.92,29.94,29.92,29.94,158160 +MSFT,2009-12-10 15:08,10,29.94,29.94,29.93,29.93,22266 +MSFT,2009-12-10 15:09,10,29.93,29.94,29.92,29.92,48983 +MSFT,2009-12-10 15:10,10,29.93,29.93,29.92,29.93,10370 +MSFT,2009-12-10 15:11,10,29.93,29.93,29.92,29.92,17931 +MSFT,2009-12-10 15:12,10,29.92,29.94,29.92,29.94,187811 +MSFT,2009-12-10 15:13,10,29.94,29.94,29.93,29.94,24361 +MSFT,2009-12-10 15:14,10,29.93,29.94,29.92,29.92,33923 +MSFT,2009-12-10 15:15,10,29.92,29.93,29.91,29.92,265609 +MSFT,2009-12-10 15:16,10,29.92,29.93,29.92,29.93,46341 +MSFT,2009-12-10 15:17,10,29.93,29.93,29.92,29.92,27826 +MSFT,2009-12-10 15:18,10,29.92,29.93,29.91,29.91,40873 +MSFT,2009-12-10 15:19,10,29.92,29.92,29.91,29.91,18080 +MSFT,2009-12-10 15:20,10,29.91,29.93,29.9,29.93,400710 +MSFT,2009-12-10 15:21,10,29.92,29.94,29.92,29.94,89756 +MSFT,2009-12-10 15:22,10,29.94,29.94,29.93,29.93,21269 +MSFT,2009-12-10 15:23,10,29.93,29.94,29.93,29.94,77158 +MSFT,2009-12-10 15:24,10,29.94,29.94,29.93,29.93,28067 +MSFT,2009-12-10 15:25,10,29.94,29.94,29.93,29.93,101697 +MSFT,2009-12-10 15:26,10,29.94,29.94,29.93,29.94,128342 +MSFT,2009-12-10 15:27,10,29.93,29.94,29.9,29.91,945391 +MSFT,2009-12-10 15:28,10,29.91,29.92,29.89,29.89,516509 +MSFT,2009-12-10 15:29,10,29.9,29.9,29.87,29.9,428406 +MSFT,2009-12-10 15:30,10,29.9,29.91,29.89,29.91,184655 +MSFT,2009-12-10 15:31,10,29.9,29.91,29.89,29.9,194502 +MSFT,2009-12-10 15:32,10,29.91,29.92,29.9,29.91,130522 +MSFT,2009-12-10 15:33,10,29.91,29.92,29.89,29.89,103057 +MSFT,2009-12-10 15:34,10,29.9,29.9,29.89,29.89,25692 +MSFT,2009-12-10 15:35,10,29.9,29.9,29.89,29.89,30353 +MSFT,2009-12-10 15:36,10,29.9,29.9,29.89,29.9,59647 +MSFT,2009-12-10 15:37,10,29.9,29.9,29.89,29.9,41781 +MSFT,2009-12-10 15:38,10,29.9,29.9,29.89,29.9,22336 +MSFT,2009-12-10 15:39,10,29.89,29.91,29.89,29.91,146859 +MSFT,2009-12-10 15:40,10,29.91,29.91,29.89,29.9,129185 +MSFT,2009-12-10 15:41,10,29.9,29.93,29.9,29.92,163442 +MSFT,2009-12-10 15:42,10,29.92,29.92,29.9,29.9,120909 +MSFT,2009-12-10 15:43,10,29.9,29.91,29.9,29.9,34745 +MSFT,2009-12-10 15:44,10,29.91,29.91,29.9,29.91,43008 +MSFT,2009-12-10 15:45,10,29.9,29.91,29.9,29.9,101064 +MSFT,2009-12-10 15:46,10,29.91,29.91,29.9,29.9,96054 +MSFT,2009-12-10 15:47,10,29.9,29.91,29.9,29.9,59846 +MSFT,2009-12-10 15:48,10,29.91,29.91,29.9,29.9,56456 +MSFT,2009-12-10 15:49,10,29.91,29.94,29.9,29.93,233405 +MSFT,2009-12-10 15:50,10,29.94,29.96,29.9,29.93,649739 +MSFT,2009-12-10 15:51,10,29.93,29.94,29.91,29.93,307428 +MSFT,2009-12-10 15:52,10,29.94,29.94,29.93,29.94,42880 +MSFT,2009-12-10 15:53,10,29.94,29.94,29.91,29.91,390400 +MSFT,2009-12-10 15:54,10,29.91,29.92,29.91,29.91,79967 +MSFT,2009-12-10 15:55,10,29.91,29.92,29.9,29.91,122213 +MSFT,2009-12-10 15:56,10,29.9,29.91,29.89,29.89,212533 +MSFT,2009-12-10 15:57,10,29.9,29.9,29.89,29.89,271497 +MSFT,2009-12-10 15:58,10,29.89,29.9,29.89,29.89,170641 +MSFT,2009-12-10 15:59,10,29.89,29.93,29.86,29.87,1969961 +MSFT,2009-12-10 16:00,10,29.88,29.88,29.86,29.87,2874685 +MSFT,2009-12-11 09:30,11,29.96,30,29.93,29.99,675794 +MSFT,2009-12-11 09:31,11,29.98,29.99,29.98,29.98,63861 +MSFT,2009-12-11 09:32,11,29.99,29.99,29.98,29.99,114980 +MSFT,2009-12-11 09:33,11,29.98,29.99,29.98,29.98,90201 +MSFT,2009-12-11 09:34,11,29.98,29.99,29.94,29.95,85440 +MSFT,2009-12-11 09:35,11,29.95,29.98,29.93,29.97,135930 +MSFT,2009-12-11 09:36,11,29.97,29.99,29.97,29.99,71664 +MSFT,2009-12-11 09:37,11,29.99,30,29.98,29.99,186838 +MSFT,2009-12-11 09:38,11,29.99,30,29.99,30,132046 +MSFT,2009-12-11 09:39,11,30,30,29.98,29.98,133655 +MSFT,2009-12-11 09:40,11,29.99,30,29.98,30,84694 +MSFT,2009-12-11 09:41,11,30,30,29.99,29.99,51362 +MSFT,2009-12-11 09:42,11,30,30,29.99,29.99,163603 +MSFT,2009-12-11 09:43,11,30,30,29.99,30,31533 +MSFT,2009-12-11 09:44,11,29.99,30,29.99,30,508044 +MSFT,2009-12-11 09:45,11,30,30,29.99,30,45474 +MSFT,2009-12-11 09:46,11,29.99,30,29.97,29.98,228888 +MSFT,2009-12-11 09:47,11,29.97,29.98,29.94,29.96,268645 +MSFT,2009-12-11 09:48,11,29.96,29.99,29.96,29.98,147970 +MSFT,2009-12-11 09:49,11,29.97,29.98,29.95,29.96,160458 +MSFT,2009-12-11 09:50,11,29.97,29.98,29.95,29.98,206612 +MSFT,2009-12-11 09:51,11,29.98,29.98,29.95,29.96,167400 +MSFT,2009-12-11 09:52,11,29.96,29.98,29.96,29.97,32116 +MSFT,2009-12-11 09:53,11,29.98,29.98,29.96,29.96,142673 +MSFT,2009-12-11 09:54,11,29.97,30,29.95,30,448998 +MSFT,2009-12-11 09:55,11,30,30,29.94,29.96,625898 +MSFT,2009-12-11 09:56,11,29.96,29.96,29.93,29.94,221480 +MSFT,2009-12-11 09:57,11,29.95,29.97,29.94,29.95,370132 +MSFT,2009-12-11 09:58,11,29.95,29.98,29.95,29.96,235055 +MSFT,2009-12-11 09:59,11,29.96,29.97,29.95,29.97,49810 +MSFT,2009-12-11 10:00,11,29.97,29.99,29.96,29.96,271843 +MSFT,2009-12-11 10:01,11,29.96,29.97,29.96,29.97,115274 +MSFT,2009-12-11 10:02,11,29.97,29.97,29.96,29.97,153794 +MSFT,2009-12-11 10:03,11,29.97,29.98,29.96,29.98,138485 +MSFT,2009-12-11 10:04,11,29.99,29.99,29.96,29.96,286068 +MSFT,2009-12-11 10:05,11,29.97,29.97,29.94,29.94,233876 +MSFT,2009-12-11 10:06,11,29.94,29.96,29.93,29.94,381416 +MSFT,2009-12-11 10:07,11,29.95,29.95,29.93,29.93,323888 +MSFT,2009-12-11 10:08,11,29.94,29.95,29.93,29.93,141694 +MSFT,2009-12-11 10:09,11,29.93,29.95,29.93,29.94,160025 +MSFT,2009-12-11 10:10,11,29.94,29.95,29.94,29.95,119821 +MSFT,2009-12-11 10:11,11,29.95,29.97,29.94,29.94,184188 +MSFT,2009-12-11 10:12,11,29.95,29.97,29.94,29.96,198862 +MSFT,2009-12-11 10:13,11,29.95,29.97,29.95,29.96,44748 +MSFT,2009-12-11 10:14,11,29.96,29.96,29.94,29.94,92367 +MSFT,2009-12-11 10:15,11,29.94,29.95,29.93,29.94,58029 +MSFT,2009-12-11 10:16,11,29.93,29.94,29.93,29.93,128550 +MSFT,2009-12-11 10:17,11,29.94,29.94,29.9,29.9,138936 +MSFT,2009-12-11 10:18,11,29.91,29.93,29.9,29.93,101149 +MSFT,2009-12-11 10:19,11,29.92,29.96,29.92,29.92,240935 +MSFT,2009-12-11 10:20,11,29.92,30,29.88,29.88,608433 +MSFT,2009-12-11 10:21,11,29.88,29.9,29.88,29.89,92130 +MSFT,2009-12-11 10:22,11,29.88,29.89,29.88,29.88,122061 +MSFT,2009-12-11 10:23,11,29.88,29.89,29.87,29.88,156780 +MSFT,2009-12-11 10:24,11,29.87,29.9,29.87,29.87,119140 +MSFT,2009-12-11 10:25,11,29.87,29.89,29.87,29.88,80409 +MSFT,2009-12-11 10:26,11,29.89,29.91,29.88,29.9,118524 +MSFT,2009-12-11 10:27,11,29.9,29.91,29.89,29.9,233420 +MSFT,2009-12-11 10:28,11,29.9,29.9,29.89,29.89,59485 +MSFT,2009-12-11 10:29,11,29.9,29.92,29.9,29.92,169580 +MSFT,2009-12-11 10:30,11,29.91,29.93,29.91,29.93,96606 +MSFT,2009-12-11 10:31,11,29.93,29.95,29.92,29.94,158131 +MSFT,2009-12-11 10:32,11,29.94,29.96,29.92,29.94,343423 +MSFT,2009-12-11 10:33,11,29.94,29.95,29.93,29.95,26206 +MSFT,2009-12-11 10:34,11,29.95,29.95,29.94,29.94,58393 +MSFT,2009-12-11 10:35,11,29.94,29.96,29.93,29.94,95237 +MSFT,2009-12-11 10:36,11,29.94,29.95,29.93,29.95,35663 +MSFT,2009-12-11 10:37,11,29.94,29.95,29.94,29.94,34290 +MSFT,2009-12-11 10:38,11,29.95,29.95,29.94,29.94,157349 +MSFT,2009-12-11 10:39,11,29.95,29.95,29.94,29.94,40873 +MSFT,2009-12-11 10:40,11,29.94,29.94,29.91,29.93,125988 +MSFT,2009-12-11 10:41,11,29.92,29.93,29.91,29.92,45451 +MSFT,2009-12-11 10:42,11,29.91,29.92,29.91,29.92,64628 +MSFT,2009-12-11 10:43,11,29.92,29.93,29.91,29.92,85983 +MSFT,2009-12-11 10:44,11,29.92,29.93,29.91,29.93,24385 +MSFT,2009-12-11 10:45,11,29.93,29.94,29.92,29.94,33788 +MSFT,2009-12-11 10:46,11,29.94,29.94,29.93,29.94,5026 +MSFT,2009-12-11 10:47,11,29.94,29.95,29.94,29.95,52645 +MSFT,2009-12-11 10:48,11,29.95,29.95,29.94,29.95,32572 +MSFT,2009-12-11 10:49,11,29.95,29.95,29.94,29.94,23073 +MSFT,2009-12-11 10:50,11,29.95,29.95,29.94,29.95,11627 +MSFT,2009-12-11 10:51,11,29.95,29.95,29.94,29.95,11868 +MSFT,2009-12-11 10:52,11,29.95,29.95,29.94,29.94,28106 +MSFT,2009-12-11 10:53,11,29.94,29.95,29.94,29.95,23827 +MSFT,2009-12-11 10:54,11,29.95,29.95,29.94,29.95,120772 +MSFT,2009-12-11 10:55,11,29.95,29.95,29.94,29.95,31785 +MSFT,2009-12-11 10:56,11,29.95,29.95,29.94,29.95,23695 +MSFT,2009-12-11 10:57,11,29.95,29.97,29.94,29.96,51150 +MSFT,2009-12-11 10:58,11,29.96,29.97,29.94,29.94,227648 +MSFT,2009-12-11 10:59,11,29.95,29.95,29.94,29.94,84008 +MSFT,2009-12-11 11:00,11,29.94,29.95,29.94,29.94,161831 +MSFT,2009-12-11 11:01,11,29.93,29.94,29.93,29.93,29273 +MSFT,2009-12-11 11:02,11,29.93,29.95,29.93,29.95,62008 +MSFT,2009-12-11 11:03,11,29.94,29.95,29.94,29.94,25578 +MSFT,2009-12-11 11:04,11,29.95,29.95,29.91,29.92,130513 +MSFT,2009-12-11 11:05,11,29.91,29.92,29.91,29.92,85257 +MSFT,2009-12-11 11:06,11,29.91,29.93,29.91,29.93,208545 +MSFT,2009-12-11 11:07,11,29.93,29.93,29.92,29.93,10299 +MSFT,2009-12-11 11:08,11,29.92,29.94,29.92,29.93,46856 +MSFT,2009-12-11 11:09,11,29.93,29.94,29.93,29.93,21579 +MSFT,2009-12-11 11:10,11,29.93,29.94,29.93,29.94,68667 +MSFT,2009-12-11 11:11,11,29.94,29.94,29.93,29.93,29100 +MSFT,2009-12-11 11:12,11,29.93,29.94,29.93,29.94,82998 +MSFT,2009-12-11 11:13,11,29.94,29.94,29.93,29.93,189341 +MSFT,2009-12-11 11:14,11,29.93,29.94,29.93,29.93,43840 +MSFT,2009-12-11 11:15,11,29.93,29.94,29.91,29.93,177228 +MSFT,2009-12-11 11:16,11,29.93,29.94,29.93,29.94,135443 +MSFT,2009-12-11 11:17,11,29.94,29.94,29.93,29.94,40619 +MSFT,2009-12-11 11:18,11,29.94,29.95,29.93,29.94,114905 +MSFT,2009-12-11 11:19,11,29.93,29.94,29.91,29.91,105267 +MSFT,2009-12-11 11:20,11,29.91,29.92,29.9,29.9,80056 +MSFT,2009-12-11 11:21,11,29.9,29.91,29.9,29.9,46611 +MSFT,2009-12-11 11:22,11,29.9,29.9,29.85,29.87,197391 +MSFT,2009-12-11 11:23,11,29.87,29.87,29.84,29.84,143275 +MSFT,2009-12-11 11:24,11,29.85,29.85,29.82,29.83,251878 +MSFT,2009-12-11 11:25,11,29.83,29.86,29.81,29.81,198229 +MSFT,2009-12-11 11:26,11,29.81,29.83,29.81,29.83,224864 +MSFT,2009-12-11 11:27,11,29.83,29.83,29.82,29.82,84804 +MSFT,2009-12-11 11:28,11,29.82,29.83,29.81,29.81,132332 +MSFT,2009-12-11 11:29,11,29.81,29.83,29.81,29.83,114670 +MSFT,2009-12-11 11:30,11,29.82,29.83,29.79,29.82,252270 +MSFT,2009-12-11 11:31,11,29.82,29.84,29.82,29.84,56907 +MSFT,2009-12-11 11:32,11,29.84,29.96,29.83,29.84,303635 +MSFT,2009-12-11 11:33,11,29.85,29.86,29.85,29.86,117635 +MSFT,2009-12-11 11:34,11,29.86,29.87,29.86,29.86,70429 +MSFT,2009-12-11 11:35,11,29.87,29.88,29.86,29.88,41403 +MSFT,2009-12-11 11:36,11,29.88,29.88,29.87,29.87,91001 +MSFT,2009-12-11 11:37,11,29.87,29.89,29.87,29.88,97346 +MSFT,2009-12-11 11:38,11,29.89,29.89,29.88,29.89,38363 +MSFT,2009-12-11 11:39,11,29.89,29.92,29.89,29.89,183116 +MSFT,2009-12-11 11:40,11,29.89,29.9,29.85,29.86,108664 +MSFT,2009-12-11 11:41,11,29.85,29.88,29.85,29.87,139168 +MSFT,2009-12-11 11:42,11,29.88,29.88,29.87,29.87,9778 +MSFT,2009-12-11 11:43,11,29.87,29.88,29.87,29.88,15341 +MSFT,2009-12-11 11:44,11,29.87,29.89,29.87,29.89,55827 +MSFT,2009-12-11 11:45,11,29.88,29.89,29.84,29.86,208123 +MSFT,2009-12-11 11:46,11,29.86,29.88,29.84,29.88,87471 +MSFT,2009-12-11 11:47,11,29.88,29.88,29.87,29.88,10130 +MSFT,2009-12-11 11:48,11,29.87,29.88,29.87,29.88,33625 +MSFT,2009-12-11 11:49,11,29.88,29.9,29.87,29.89,98340 +MSFT,2009-12-11 11:50,11,29.88,29.89,29.88,29.89,26425 +MSFT,2009-12-11 11:51,11,29.89,29.91,29.89,29.91,62370 +MSFT,2009-12-11 11:52,11,29.9,29.91,29.9,29.91,61329 +MSFT,2009-12-11 11:53,11,29.91,29.92,29.9,29.91,183856 +MSFT,2009-12-11 11:54,11,29.92,29.92,29.9,29.91,36585 +MSFT,2009-12-11 11:55,11,29.9,29.91,29.89,29.89,94170 +MSFT,2009-12-11 11:56,11,29.9,29.9,29.89,29.9,122387 +MSFT,2009-12-11 11:57,11,29.89,29.9,29.88,29.88,38801 +MSFT,2009-12-11 11:58,11,29.88,29.89,29.86,29.87,149231 +MSFT,2009-12-11 11:59,11,29.88,29.88,29.87,29.87,111153 +MSFT,2009-12-11 12:00,11,29.88,29.88,29.87,29.88,51486 +MSFT,2009-12-11 12:01,11,29.87,29.88,29.87,29.88,44995 +MSFT,2009-12-11 12:02,11,29.87,29.88,29.87,29.87,11203 +MSFT,2009-12-11 12:03,11,29.87,29.88,29.86,29.86,108214 +MSFT,2009-12-11 12:04,11,29.86,29.87,29.84,29.85,88225 +MSFT,2009-12-11 12:05,11,29.85,29.86,29.84,29.86,59410 +MSFT,2009-12-11 12:06,11,29.85,29.86,29.85,29.85,25246 +MSFT,2009-12-11 12:07,11,29.86,29.86,29.85,29.86,23283 +MSFT,2009-12-11 12:08,11,29.85,29.87,29.85,29.87,236170 +MSFT,2009-12-11 12:09,11,29.86,29.87,29.86,29.87,54532 +MSFT,2009-12-11 12:10,11,29.86,29.87,29.86,29.86,49499 +MSFT,2009-12-11 12:11,11,29.86,29.88,29.86,29.87,131667 +MSFT,2009-12-11 12:12,11,29.88,29.88,29.87,29.88,214194 +MSFT,2009-12-11 12:13,11,29.88,29.89,29.86,29.87,112728 +MSFT,2009-12-11 12:14,11,29.86,29.87,29.86,29.87,21454 +MSFT,2009-12-11 12:15,11,29.87,29.87,29.86,29.87,20574 +MSFT,2009-12-11 12:16,11,29.87,29.89,29.86,29.89,53156 +MSFT,2009-12-11 12:17,11,29.89,29.89,29.86,29.86,164269 +MSFT,2009-12-11 12:18,11,29.86,29.87,29.86,29.86,35746 +MSFT,2009-12-11 12:19,11,29.86,29.87,29.85,29.86,29631 +MSFT,2009-12-11 12:20,11,29.86,29.86,29.85,29.86,12152 +MSFT,2009-12-11 12:21,11,29.86,29.86,29.85,29.86,19703 +MSFT,2009-12-11 12:22,11,29.86,29.86,29.85,29.85,167655 +MSFT,2009-12-11 12:23,11,29.85,29.86,29.82,29.82,103596 +MSFT,2009-12-11 12:24,11,29.83,29.83,29.81,29.81,51938 +MSFT,2009-12-11 12:25,11,29.81,29.81,29.8,29.8,32068 +MSFT,2009-12-11 12:26,11,29.8,29.81,29.8,29.81,16594 +MSFT,2009-12-11 12:27,11,29.81,29.82,29.8,29.82,117994 +MSFT,2009-12-11 12:28,11,29.82,29.83,29.81,29.83,32533 +MSFT,2009-12-11 12:29,11,29.83,29.83,29.82,29.82,11004 +MSFT,2009-12-11 12:30,11,29.82,29.84,29.82,29.84,82289 +MSFT,2009-12-11 12:31,11,29.84,29.84,29.83,29.84,8045 +MSFT,2009-12-11 12:32,11,29.83,29.86,29.83,29.85,172343 +MSFT,2009-12-11 12:33,11,29.86,29.87,29.85,29.85,97610 +MSFT,2009-12-11 12:34,11,29.85,29.86,29.85,29.86,36705 +MSFT,2009-12-11 12:35,11,29.85,29.87,29.85,29.86,72604 +MSFT,2009-12-11 12:36,11,29.85,29.87,29.85,29.86,35380 +MSFT,2009-12-11 12:37,11,29.87,29.87,29.86,29.87,74567 +MSFT,2009-12-11 12:38,11,29.87,29.87,29.86,29.86,11628 +MSFT,2009-12-11 12:39,11,29.87,29.87,29.86,29.87,91826 +MSFT,2009-12-11 12:40,11,29.86,29.87,29.86,29.86,21244 +MSFT,2009-12-11 12:41,11,29.86,29.87,29.86,29.86,4782 +MSFT,2009-12-11 12:42,11,29.86,29.86,29.83,29.83,228280 +MSFT,2009-12-11 12:43,11,29.84,29.84,29.83,29.84,19399 +MSFT,2009-12-11 12:44,11,29.84,29.84,29.83,29.83,3847 +MSFT,2009-12-11 12:45,11,29.83,29.84,29.83,29.84,16597 +MSFT,2009-12-11 12:46,11,29.84,29.84,29.83,29.83,17921 +MSFT,2009-12-11 12:47,11,29.83,29.84,29.83,29.84,21498 +MSFT,2009-12-11 12:48,11,29.84,29.85,29.83,29.84,42804 +MSFT,2009-12-11 12:49,11,29.85,29.85,29.84,29.85,2451 +MSFT,2009-12-11 12:50,11,29.84,29.85,29.84,29.84,42335 +MSFT,2009-12-11 12:51,11,29.84,29.86,29.84,29.86,55670 +MSFT,2009-12-11 12:52,11,29.86,29.88,29.85,29.85,292293 +MSFT,2009-12-11 12:53,11,29.85,29.87,29.85,29.87,71451 +MSFT,2009-12-11 12:54,11,29.87,29.88,29.86,29.86,69490 +MSFT,2009-12-11 12:55,11,29.87,29.87,29.86,29.86,25768 +MSFT,2009-12-11 12:56,11,29.86,29.87,29.86,29.86,128480 +MSFT,2009-12-11 12:57,11,29.86,29.87,29.85,29.85,172650 +MSFT,2009-12-11 12:58,11,29.85,29.86,29.84,29.86,124166 +MSFT,2009-12-11 12:59,11,29.85,29.87,29.85,29.86,101286 +MSFT,2009-12-11 13:00,11,29.87,29.87,29.86,29.87,20972 +MSFT,2009-12-11 13:01,11,29.86,29.87,29.86,29.87,118725 +MSFT,2009-12-11 13:02,11,29.87,29.88,29.86,29.87,94205 +MSFT,2009-12-11 13:03,11,29.87,29.88,29.87,29.87,118126 +MSFT,2009-12-11 13:04,11,29.87,29.88,29.87,29.88,9050 +MSFT,2009-12-11 13:05,11,29.87,29.88,29.87,29.87,12529 +MSFT,2009-12-11 13:06,11,29.87,29.88,29.87,29.87,14037 +MSFT,2009-12-11 13:07,11,29.88,29.89,29.87,29.88,248093 +MSFT,2009-12-11 13:08,11,29.88,29.89,29.88,29.88,36261 +MSFT,2009-12-11 13:09,11,29.89,29.9,29.88,29.89,49128 +MSFT,2009-12-11 13:10,11,29.9,29.9,29.89,29.89,11412 +MSFT,2009-12-11 13:11,11,29.89,29.9,29.89,29.9,25835 +MSFT,2009-12-11 13:12,11,29.9,29.9,29.88,29.88,43942 +MSFT,2009-12-11 13:13,11,29.88,29.89,29.86,29.87,47720 +MSFT,2009-12-11 13:14,11,29.87,29.88,29.86,29.88,79168 +MSFT,2009-12-11 13:15,11,29.88,29.88,29.87,29.87,32445 +MSFT,2009-12-11 13:16,11,29.87,29.88,29.86,29.87,44709 +MSFT,2009-12-11 13:17,11,29.87,29.87,29.86,29.86,9108 +MSFT,2009-12-11 13:18,11,29.87,29.87,29.86,29.86,63885 +MSFT,2009-12-11 13:19,11,29.86,29.87,29.85,29.86,98131 +MSFT,2009-12-11 13:20,11,29.87,29.87,29.86,29.86,26601 +MSFT,2009-12-11 13:21,11,29.87,29.87,29.86,29.87,39085 +MSFT,2009-12-11 13:22,11,29.87,29.87,29.86,29.87,20015 +MSFT,2009-12-11 13:23,11,29.87,29.87,29.86,29.87,34130 +MSFT,2009-12-11 13:24,11,29.87,29.87,29.86,29.87,133656 +MSFT,2009-12-11 13:25,11,29.87,29.87,29.86,29.86,28341 +MSFT,2009-12-11 13:26,11,29.87,29.87,29.86,29.87,39365 +MSFT,2009-12-11 13:27,11,29.86,29.87,29.86,29.87,7970 +MSFT,2009-12-11 13:28,11,29.86,29.87,29.86,29.87,5032 +MSFT,2009-12-11 13:29,11,29.87,29.87,29.86,29.87,66005 +MSFT,2009-12-11 13:30,11,29.87,29.87,29.86,29.86,12904 +MSFT,2009-12-11 13:31,11,29.87,29.87,29.86,29.87,29472 +MSFT,2009-12-11 13:32,11,29.87,29.87,29.86,29.87,4560 +MSFT,2009-12-11 13:33,11,29.87,29.87,29.86,29.86,209946 +MSFT,2009-12-11 13:34,11,29.86,29.86,29.85,29.85,26039 +MSFT,2009-12-11 13:35,11,29.85,29.86,29.85,29.85,6520 +MSFT,2009-12-11 13:36,11,29.85,29.87,29.85,29.87,73676 +MSFT,2009-12-11 13:37,11,29.87,29.87,29.86,29.86,9792 +MSFT,2009-12-11 13:38,11,29.87,29.87,29.86,29.86,23273 +MSFT,2009-12-11 13:39,11,29.87,29.87,29.86,29.87,14307 +MSFT,2009-12-11 13:40,11,29.86,29.87,29.86,29.87,7239 +MSFT,2009-12-11 13:41,11,29.87,29.87,29.86,29.87,9447 +MSFT,2009-12-11 13:42,11,29.87,29.87,29.86,29.86,36097 +MSFT,2009-12-11 13:43,11,29.87,29.87,29.86,29.87,14411 +MSFT,2009-12-11 13:44,11,29.86,29.87,29.86,29.86,6554 +MSFT,2009-12-11 13:45,11,29.87,29.87,29.86,29.87,13823 +MSFT,2009-12-11 13:46,11,29.87,29.87,29.86,29.86,46379 +MSFT,2009-12-11 13:47,11,29.87,29.87,29.86,29.87,109743 +MSFT,2009-12-11 13:48,11,29.87,29.87,29.86,29.87,27475 +MSFT,2009-12-11 13:49,11,29.86,29.87,29.86,29.86,39938 +MSFT,2009-12-11 13:50,11,29.86,29.87,29.85,29.86,42883 +MSFT,2009-12-11 13:51,11,29.85,29.86,29.85,29.86,36060 +MSFT,2009-12-11 13:52,11,29.85,29.86,29.85,29.85,35401 +MSFT,2009-12-11 13:53,11,29.85,29.86,29.85,29.85,10181 +MSFT,2009-12-11 13:54,11,29.86,29.86,29.85,29.85,8852 +MSFT,2009-12-11 13:55,11,29.85,29.86,29.84,29.85,56965 +MSFT,2009-12-11 13:56,11,29.85,29.85,29.84,29.85,12277 +MSFT,2009-12-11 13:57,11,29.85,29.86,29.84,29.85,90224 +MSFT,2009-12-11 13:58,11,29.85,29.86,29.85,29.85,42557 +MSFT,2009-12-11 13:59,11,29.86,29.86,29.85,29.85,28534 +MSFT,2009-12-11 14:00,11,29.85,29.86,29.85,29.86,14277 +MSFT,2009-12-11 14:01,11,29.86,29.86,29.85,29.85,9033 +MSFT,2009-12-11 14:02,11,29.85,29.86,29.85,29.85,84093 +MSFT,2009-12-11 14:03,11,29.85,29.86,29.85,29.85,126637 +MSFT,2009-12-11 14:04,11,29.85,29.86,29.83,29.83,116759 +MSFT,2009-12-11 14:05,11,29.83,29.84,29.83,29.83,19043 +MSFT,2009-12-11 14:06,11,29.83,29.85,29.83,29.84,76713 +MSFT,2009-12-11 14:07,11,29.84,29.86,29.84,29.86,75261 +MSFT,2009-12-11 14:08,11,29.86,29.88,29.85,29.87,84046 +MSFT,2009-12-11 14:09,11,29.87,29.88,29.87,29.88,162710 +MSFT,2009-12-11 14:10,11,29.88,29.88,29.87,29.87,19287 +MSFT,2009-12-11 14:11,11,29.87,29.88,29.85,29.86,174965 +MSFT,2009-12-11 14:12,11,29.85,29.86,29.85,29.85,58984 +MSFT,2009-12-11 14:13,11,29.85,29.86,29.85,29.85,43423 +MSFT,2009-12-11 14:14,11,29.85,29.87,29.85,29.86,151836 +MSFT,2009-12-11 14:15,11,29.86,29.87,29.86,29.87,52712 +MSFT,2009-12-11 14:16,11,29.86,29.87,29.86,29.87,82372 +MSFT,2009-12-11 14:17,11,29.86,29.87,29.86,29.87,10461 +MSFT,2009-12-11 14:18,11,29.86,29.87,29.86,29.86,23918 +MSFT,2009-12-11 14:19,11,29.86,29.87,29.86,29.86,39035 +MSFT,2009-12-11 14:20,11,29.87,29.87,29.86,29.86,43508 +MSFT,2009-12-11 14:21,11,29.87,29.87,29.86,29.86,78199 +MSFT,2009-12-11 14:22,11,29.87,29.87,29.86,29.86,67551 +MSFT,2009-12-11 14:23,11,29.86,29.87,29.86,29.86,25347 +MSFT,2009-12-11 14:24,11,29.86,29.87,29.86,29.86,26888 +MSFT,2009-12-11 14:25,11,29.86,29.87,29.86,29.86,18771 +MSFT,2009-12-11 14:26,11,29.86,29.87,29.86,29.87,27049 +MSFT,2009-12-11 14:27,11,29.86,29.87,29.86,29.86,31985 +MSFT,2009-12-11 14:28,11,29.86,29.87,29.86,29.86,13178 +MSFT,2009-12-11 14:29,11,29.86,29.87,29.85,29.86,45729 +MSFT,2009-12-11 14:30,11,29.85,29.86,29.85,29.86,7410 +MSFT,2009-12-11 14:31,11,29.85,29.86,29.85,29.86,40609 +MSFT,2009-12-11 14:32,11,29.86,29.86,29.85,29.86,113393 +MSFT,2009-12-11 14:33,11,29.85,29.86,29.85,29.86,14593 +MSFT,2009-12-11 14:34,11,29.86,29.86,29.85,29.85,58492 +MSFT,2009-12-11 14:35,11,29.86,29.86,29.83,29.84,43222 +MSFT,2009-12-11 14:36,11,29.83,29.83,29.83,29.83,20203 +MSFT,2009-12-11 14:37,11,29.83,29.83,29.82,29.83,46885 +MSFT,2009-12-11 14:38,11,29.83,29.83,29.82,29.83,37509 +MSFT,2009-12-11 14:39,11,29.82,29.85,29.82,29.85,196368 +MSFT,2009-12-11 14:40,11,29.85,29.85,29.83,29.83,84264 +MSFT,2009-12-11 14:41,11,29.83,29.84,29.83,29.84,23830 +MSFT,2009-12-11 14:42,11,29.84,29.84,29.83,29.84,14351 +MSFT,2009-12-11 14:43,11,29.83,29.86,29.83,29.85,116678 +MSFT,2009-12-11 14:44,11,29.86,29.86,29.85,29.85,122788 +MSFT,2009-12-11 14:45,11,29.85,29.86,29.85,29.85,224854 +MSFT,2009-12-11 14:46,11,29.85,29.86,29.84,29.84,29335 +MSFT,2009-12-11 14:47,11,29.84,29.87,29.84,29.86,236766 +MSFT,2009-12-11 14:48,11,29.87,29.87,29.84,29.86,276698 +MSFT,2009-12-11 14:49,11,29.86,29.88,29.86,29.87,485710 +MSFT,2009-12-11 14:50,11,29.88,29.88,29.87,29.88,190052 +MSFT,2009-12-11 14:51,11,29.87,29.88,29.87,29.87,30254 +MSFT,2009-12-11 14:52,11,29.88,29.9,29.86,29.89,380044 +MSFT,2009-12-11 14:53,11,29.9,29.9,29.88,29.89,297582 +MSFT,2009-12-11 14:54,11,29.89,29.9,29.88,29.88,55854 +MSFT,2009-12-11 14:55,11,29.88,29.89,29.87,29.87,84598 +MSFT,2009-12-11 14:56,11,29.87,29.88,29.87,29.87,10258 +MSFT,2009-12-11 14:57,11,29.87,29.88,29.87,29.88,619651 +MSFT,2009-12-11 14:58,11,29.88,29.88,29.85,29.86,82661 +MSFT,2009-12-11 14:59,11,29.85,29.86,29.84,29.84,353000 +MSFT,2009-12-11 15:00,11,29.84,29.85,29.84,29.85,104174 +MSFT,2009-12-11 15:01,11,29.86,29.86,29.83,29.83,183452 +MSFT,2009-12-11 15:02,11,29.83,29.84,29.82,29.84,137906 +MSFT,2009-12-11 15:03,11,29.84,29.86,29.84,29.85,119157 +MSFT,2009-12-11 15:04,11,29.86,29.86,29.85,29.85,13563 +MSFT,2009-12-11 15:05,11,29.86,29.86,29.83,29.83,100880 +MSFT,2009-12-11 15:06,11,29.83,29.84,29.83,29.83,11957 +MSFT,2009-12-11 15:07,11,29.84,29.84,29.83,29.83,28274 +MSFT,2009-12-11 15:08,11,29.84,29.84,29.82,29.82,79209 +MSFT,2009-12-11 15:09,11,29.82,29.83,29.82,29.83,16718 +MSFT,2009-12-11 15:10,11,29.83,29.83,29.82,29.83,30582 +MSFT,2009-12-11 15:11,11,29.82,29.83,29.82,29.82,139957 +MSFT,2009-12-11 15:12,11,29.82,29.83,29.82,29.82,26446 +MSFT,2009-12-11 15:13,11,29.83,29.84,29.82,29.84,185614 +MSFT,2009-12-11 15:14,11,29.83,29.85,29.83,29.84,106949 +MSFT,2009-12-11 15:15,11,29.84,29.86,29.84,29.84,148341 +MSFT,2009-12-11 15:16,11,29.84,29.84,29.83,29.84,84656 +MSFT,2009-12-11 15:17,11,29.85,29.85,29.84,29.85,22590 +MSFT,2009-12-11 15:18,11,29.84,29.85,29.84,29.84,9852 +MSFT,2009-12-11 15:19,11,29.85,29.85,29.84,29.85,20981 +MSFT,2009-12-11 15:20,11,29.84,29.85,29.83,29.84,153771 +MSFT,2009-12-11 15:21,11,29.84,29.85,29.84,29.84,52909 +MSFT,2009-12-11 15:22,11,29.85,29.85,29.84,29.85,28593 +MSFT,2009-12-11 15:23,11,29.85,29.85,29.84,29.85,8248 +MSFT,2009-12-11 15:24,11,29.85,29.86,29.84,29.85,158620 +MSFT,2009-12-11 15:25,11,29.85,29.86,29.82,29.86,26126 +MSFT,2009-12-11 15:26,11,29.86,29.86,29.85,29.86,14755 +MSFT,2009-12-11 15:27,11,29.86,29.89,29.85,29.88,224265 +MSFT,2009-12-11 15:28,11,29.89,29.9,29.88,29.89,129767 +MSFT,2009-12-11 15:29,11,29.9,29.9,29.89,29.9,32120 +MSFT,2009-12-11 15:30,11,29.9,29.9,29.89,29.9,234068 +MSFT,2009-12-11 15:31,11,29.9,29.9,29.89,29.9,46951 +MSFT,2009-12-11 15:32,11,29.9,29.9,29.89,29.89,51492 +MSFT,2009-12-11 15:33,11,29.9,29.9,29.88,29.89,98383 +MSFT,2009-12-11 15:34,11,29.88,29.89,29.87,29.88,151043 +MSFT,2009-12-11 15:35,11,29.89,29.9,29.89,29.89,60509 +MSFT,2009-12-11 15:36,11,29.9,29.9,29.88,29.88,107347 +MSFT,2009-12-11 15:37,11,29.88,29.89,29.87,29.89,127436 +MSFT,2009-12-11 15:38,11,29.88,29.9,29.88,29.9,59863 +MSFT,2009-12-11 15:39,11,29.9,29.9,29.89,29.9,34031 +MSFT,2009-12-11 15:40,11,29.89,29.9,29.85,29.86,237560 +MSFT,2009-12-11 15:41,11,29.87,29.87,29.84,29.84,122506 +MSFT,2009-12-11 15:42,11,29.85,29.85,29.82,29.82,112605 +MSFT,2009-12-11 15:43,11,29.82,29.84,29.82,29.84,277658 +MSFT,2009-12-11 15:44,11,29.84,29.84,29.82,29.82,355687 +MSFT,2009-12-11 15:45,11,29.83,29.83,29.82,29.83,52300 +MSFT,2009-12-11 15:46,11,29.83,29.83,29.82,29.82,68078 +MSFT,2009-12-11 15:47,11,29.83,29.83,29.82,29.83,366792 +MSFT,2009-12-11 15:48,11,29.83,29.83,29.81,29.83,652077 +MSFT,2009-12-11 15:49,11,29.83,29.87,29.82,29.87,440989 +MSFT,2009-12-11 15:50,11,29.87,29.88,29.84,29.84,393901 +MSFT,2009-12-11 15:51,11,29.84,29.85,29.84,29.84,42877 +MSFT,2009-12-11 15:52,11,29.84,29.85,29.83,29.84,57026 +MSFT,2009-12-11 15:53,11,29.84,29.84,29.83,29.84,45209 +MSFT,2009-12-11 15:54,11,29.84,29.85,29.83,29.84,188371 +MSFT,2009-12-11 15:55,11,29.85,29.86,29.84,29.85,209789 +MSFT,2009-12-11 15:56,11,29.85,29.86,29.84,29.85,83792 +MSFT,2009-12-11 15:57,11,29.86,29.87,29.85,29.85,208147 +MSFT,2009-12-11 15:58,11,29.85,29.86,29.83,29.83,143758 +MSFT,2009-12-11 15:59,11,29.83,29.87,29.83,29.85,638354 +MSFT,2009-12-11 16:00,11,29.86,29.86,29.85,29.85,1720379 +MSFT,2009-12-14 09:30,14,29.91,29.98,29.9,29.98,535532 +MSFT,2009-12-14 09:31,14,29.98,30,29.96,29.98,243509 +MSFT,2009-12-14 09:32,14,29.98,30,29.98,29.99,99065 +MSFT,2009-12-14 09:33,14,29.99,30,29.98,29.99,65498 +MSFT,2009-12-14 09:34,14,29.99,29.99,29.97,29.98,106181 +MSFT,2009-12-14 09:35,14,29.97,29.99,29.96,29.97,155413 +MSFT,2009-12-14 09:36,14,29.96,29.99,29.96,29.98,113203 +MSFT,2009-12-14 09:37,14,29.98,30,29.98,30,77985 +MSFT,2009-12-14 09:38,14,29.99,30,29.98,30,115212 +MSFT,2009-12-14 09:39,14,30,30,29.98,30,160552 +MSFT,2009-12-14 09:40,14,30,30,29.98,30,163982 +MSFT,2009-12-14 09:41,14,30,30,29.99,30,104290 +MSFT,2009-12-14 09:42,14,30,30,29.99,30,73693 +MSFT,2009-12-14 09:43,14,30,30,29.99,30,68486 +MSFT,2009-12-14 09:44,14,30,30,29.99,30,70037 +MSFT,2009-12-14 09:45,14,30,30,29.99,30,82688 +MSFT,2009-12-14 09:46,14,30,30.03,29.99,30.02,323974 +MSFT,2009-12-14 09:47,14,30.03,30.03,30.01,30.01,161844 +MSFT,2009-12-14 09:48,14,30.02,30.03,30.01,30.02,76997 +MSFT,2009-12-14 09:49,14,30.02,30.03,30.01,30.02,225402 +MSFT,2009-12-14 09:50,14,30.02,30.02,30.01,30.02,68124 +MSFT,2009-12-14 09:51,14,30.02,30.03,30.01,30.03,184788 +MSFT,2009-12-14 09:52,14,30.03,30.06,30.02,30.06,174176 +MSFT,2009-12-14 09:53,14,30.06,30.09,30.05,30.05,288494 +MSFT,2009-12-14 09:54,14,30.05,30.06,30.03,30.05,191268 +MSFT,2009-12-14 09:55,14,30.05,30.06,30.04,30.06,292548 +MSFT,2009-12-14 09:56,14,30.06,30.07,30.05,30.07,135594 +MSFT,2009-12-14 09:57,14,30.07,30.09,30.06,30.08,192447 +MSFT,2009-12-14 09:58,14,30.08,30.09,30.05,30.05,284954 +MSFT,2009-12-14 09:59,14,30.05,30.06,30.05,30.06,117104 +MSFT,2009-12-14 10:00,14,30.05,30.06,30.03,30.03,110558 +MSFT,2009-12-14 10:01,14,30.02,30.03,30,30,109595 +MSFT,2009-12-14 10:02,14,30,30.01,29.99,29.99,169463 +MSFT,2009-12-14 10:03,14,30,30,29.99,30,73935 +MSFT,2009-12-14 10:04,14,29.99,30,29.99,30,134760 +MSFT,2009-12-14 10:05,14,29.99,30,29.99,29.99,87091 +MSFT,2009-12-14 10:06,14,29.99,30.02,29.99,30,117220 +MSFT,2009-12-14 10:07,14,30,30.01,29.99,30,99904 +MSFT,2009-12-14 10:08,14,30.01,30.01,30,30.01,33128 +MSFT,2009-12-14 10:09,14,30,30.02,30,30.01,50463 +MSFT,2009-12-14 10:10,14,30.02,30.02,30.01,30.01,12224 +MSFT,2009-12-14 10:11,14,30.02,30.02,30.01,30.01,54142 +MSFT,2009-12-14 10:12,14,30.02,30.04,30.01,30.04,117967 +MSFT,2009-12-14 10:13,14,30.04,30.05,30.02,30.05,359379 +MSFT,2009-12-14 10:14,14,30.04,30.06,30.04,30.05,120231 +MSFT,2009-12-14 10:15,14,30.06,30.06,30.03,30.06,138815 +MSFT,2009-12-14 10:16,14,30.04,30.04,30.02,30.02,67688 +MSFT,2009-12-14 10:17,14,30.02,30.03,30.01,30.03,126329 +MSFT,2009-12-14 10:18,14,30.02,30.03,30.01,30.03,82583 +MSFT,2009-12-14 10:19,14,30.03,30.03,30.01,30.01,45309 +MSFT,2009-12-14 10:20,14,30.01,30.01,29.99,30,72096 +MSFT,2009-12-14 10:21,14,30,30.02,29.99,30,257778 +MSFT,2009-12-14 10:22,14,30.01,30.01,29.99,29.99,80324 +MSFT,2009-12-14 10:23,14,29.99,30.01,29.99,30.01,93237 +MSFT,2009-12-14 10:24,14,30.01,30.02,30,30,48065 +MSFT,2009-12-14 10:25,14,30,30.01,30,30.01,50506 +MSFT,2009-12-14 10:26,14,30,30.01,30,30.01,37620 +MSFT,2009-12-14 10:27,14,30.01,30.04,30,30.04,129423 +MSFT,2009-12-14 10:28,14,30.04,30.04,30.03,30.04,25988 +MSFT,2009-12-14 10:29,14,30.04,30.05,30.03,30.04,26533 +MSFT,2009-12-14 10:30,14,30.04,30.07,30.04,30.06,184852 +MSFT,2009-12-14 10:31,14,30.06,30.06,30.05,30.05,36022 +MSFT,2009-12-14 10:32,14,30.06,30.07,30.05,30.05,246389 +MSFT,2009-12-14 10:33,14,30.06,30.07,30.04,30.05,99190 +MSFT,2009-12-14 10:34,14,30.05,30.07,30.04,30.05,118967 +MSFT,2009-12-14 10:35,14,30.06,30.07,30.06,30.07,32503 +MSFT,2009-12-14 10:36,14,30.07,30.07,30.06,30.07,8515 +MSFT,2009-12-14 10:37,14,30.06,30.07,30.06,30.07,33230 +MSFT,2009-12-14 10:38,14,30.07,30.07,30.06,30.06,35757 +MSFT,2009-12-14 10:39,14,30.06,30.07,30.06,30.06,20676 +MSFT,2009-12-14 10:40,14,30.06,30.07,30.06,30.06,8919 +MSFT,2009-12-14 10:41,14,30.06,30.07,30.05,30.05,108792 +MSFT,2009-12-14 10:42,14,30.05,30.06,30.05,30.05,12508 +MSFT,2009-12-14 10:43,14,30.05,30.06,30.05,30.06,24805 +MSFT,2009-12-14 10:44,14,30.06,30.06,30.05,30.05,42932 +MSFT,2009-12-14 10:45,14,30.06,30.06,30.05,30.05,29559 +MSFT,2009-12-14 10:46,14,30.05,30.06,30.05,30.05,20725 +MSFT,2009-12-14 10:47,14,30.06,30.06,30.04,30.05,108241 +MSFT,2009-12-14 10:48,14,30.04,30.06,30.04,30.04,219303 +MSFT,2009-12-14 10:49,14,30.04,30.06,30.04,30.05,83135 +MSFT,2009-12-14 10:50,14,30.06,30.06,30.04,30.04,137481 +MSFT,2009-12-14 10:51,14,30.05,30.06,30.03,30.03,336421 +MSFT,2009-12-14 10:52,14,30.03,30.05,30.03,30.05,63637 +MSFT,2009-12-14 10:53,14,30.05,30.06,30.04,30.06,53887 +MSFT,2009-12-14 10:54,14,30.06,30.06,30.05,30.05,5546 +MSFT,2009-12-14 10:55,14,30.06,30.06,30.05,30.06,78352 +MSFT,2009-12-14 10:56,14,30.06,30.07,30.05,30.06,121166 +MSFT,2009-12-14 10:57,14,30.06,30.07,30.04,30.04,221107 +MSFT,2009-12-14 10:58,14,30.04,30.08,30.04,30.06,169751 +MSFT,2009-12-14 10:59,14,30.06,30.07,30.06,30.07,12651 +MSFT,2009-12-14 11:00,14,30.06,30.07,30.06,30.06,34338 +MSFT,2009-12-14 11:01,14,30.06,30.07,30.05,30.07,87530 +MSFT,2009-12-14 11:02,14,30.07,30.08,30.06,30.07,78496 +MSFT,2009-12-14 11:03,14,30.06,30.08,30.06,30.06,29251 +MSFT,2009-12-14 11:04,14,30.06,30.09,30.05,30.06,269428 +MSFT,2009-12-14 11:05,14,30.05,30.06,30.04,30.04,49505 +MSFT,2009-12-14 11:06,14,30.05,30.05,30.04,30.05,19460 +MSFT,2009-12-14 11:07,14,30.05,30.06,30.03,30.03,387131 +MSFT,2009-12-14 11:08,14,30.04,30.04,30.03,30.04,38216 +MSFT,2009-12-14 11:09,14,30.04,30.04,30.03,30.03,16250 +MSFT,2009-12-14 11:10,14,30.04,30.04,30.03,30.04,23743 +MSFT,2009-12-14 11:11,14,30.04,30.04,30.03,30.04,18824 +MSFT,2009-12-14 11:12,14,30.04,30.04,30.03,30.04,32372 +MSFT,2009-12-14 11:13,14,30.04,30.04,30.02,30.02,226607 +MSFT,2009-12-14 11:14,14,30.02,30.03,30.02,30.02,22920 +MSFT,2009-12-14 11:15,14,30.03,30.03,30.02,30.02,136146 +MSFT,2009-12-14 11:16,14,30.03,30.03,30.02,30.02,12026 +MSFT,2009-12-14 11:17,14,30.02,30.03,30.02,30.03,22882 +MSFT,2009-12-14 11:18,14,30.02,30.03,30.02,30.03,22851 +MSFT,2009-12-14 11:19,14,30.02,30.03,30.02,30.03,49831 +MSFT,2009-12-14 11:20,14,30.03,30.04,30.02,30.03,148617 +MSFT,2009-12-14 11:21,14,30.03,30.05,30.03,30.05,69185 +MSFT,2009-12-14 11:22,14,30.04,30.05,30.04,30.05,20055 +MSFT,2009-12-14 11:23,14,30.04,30.06,30.04,30.05,121795 +MSFT,2009-12-14 11:24,14,30.06,30.07,30.05,30.06,138565 +MSFT,2009-12-14 11:25,14,30.06,30.07,30.06,30.06,73922 +MSFT,2009-12-14 11:26,14,30.06,30.07,30.06,30.06,53284 +MSFT,2009-12-14 11:27,14,30.07,30.07,30.05,30.05,50140 +MSFT,2009-12-14 11:28,14,30.06,30.08,30.05,30.08,164874 +MSFT,2009-12-14 11:29,14,30.08,30.08,30.07,30.08,19340 +MSFT,2009-12-14 11:30,14,30.08,30.08,30.07,30.07,11559 +MSFT,2009-12-14 11:31,14,30.07,30.08,30.07,30.07,21194 +MSFT,2009-12-14 11:32,14,30.08,30.08,30.07,30.07,50195 +MSFT,2009-12-14 11:33,14,30.07,30.08,30.07,30.07,14945 +MSFT,2009-12-14 11:34,14,30.07,30.08,30.07,30.07,19050 +MSFT,2009-12-14 11:35,14,30.07,30.08,30.07,30.07,32824 +MSFT,2009-12-14 11:36,14,30.07,30.08,30.07,30.08,26438 +MSFT,2009-12-14 11:37,14,30.08,30.1,30.07,30.1,221789 +MSFT,2009-12-14 11:38,14,30.1,30.1,30.07,30.09,260265 +MSFT,2009-12-14 11:39,14,30.09,30.1,30.09,30.1,44440 +MSFT,2009-12-14 11:40,14,30.09,30.1,30.09,30.1,85569 +MSFT,2009-12-14 11:41,14,30.1,30.1,30.09,30.09,36267 +MSFT,2009-12-14 11:42,14,30.09,30.1,30.09,30.09,19408 +MSFT,2009-12-14 11:43,14,30.09,30.1,30.08,30.08,74833 +MSFT,2009-12-14 11:44,14,30.09,30.09,30.08,30.09,41830 +MSFT,2009-12-14 11:45,14,30.08,30.09,30.08,30.08,45921 +MSFT,2009-12-14 11:46,14,30.08,30.09,30.07,30.07,71284 +MSFT,2009-12-14 11:47,14,30.07,30.08,30.07,30.07,16313 +MSFT,2009-12-14 11:48,14,30.08,30.08,30.05,30.08,267475 +MSFT,2009-12-14 11:49,14,30.05,30.06,30.05,30.05,44569 +MSFT,2009-12-14 11:50,14,30.06,30.07,30.05,30.05,309586 +MSFT,2009-12-14 11:51,14,30.06,30.06,30.04,30.05,183189 +MSFT,2009-12-14 11:52,14,30.05,30.06,30.05,30.05,27852 +MSFT,2009-12-14 11:53,14,30.05,30.06,30.05,30.05,53660 +MSFT,2009-12-14 11:54,14,30.05,30.06,30.05,30.05,13611 +MSFT,2009-12-14 11:55,14,30.06,30.06,30.05,30.05,65549 +MSFT,2009-12-14 11:56,14,30.05,30.07,30.05,30.07,78517 +MSFT,2009-12-14 11:57,14,30.06,30.08,30.06,30.07,143111 +MSFT,2009-12-14 11:58,14,30.06,30.08,30.06,30.06,40500 +MSFT,2009-12-14 11:59,14,30.06,30.07,30.06,30.07,34035 +MSFT,2009-12-14 12:00,14,30.06,30.07,30.06,30.06,8898 +MSFT,2009-12-14 12:01,14,30.06,30.07,30.06,30.06,96828 +MSFT,2009-12-14 12:02,14,30.06,30.07,30.05,30.07,134114 +MSFT,2009-12-14 12:03,14,30.06,30.07,30.06,30.06,22824 +MSFT,2009-12-14 12:04,14,30.07,30.07,30.06,30.07,9803 +MSFT,2009-12-14 12:05,14,30.06,30.07,30.06,30.07,36851 +MSFT,2009-12-14 12:06,14,30.06,30.07,30.06,30.06,9509 +MSFT,2009-12-14 12:07,14,30.07,30.07,30.06,30.06,10399 +MSFT,2009-12-14 12:08,14,30.06,30.07,30.06,30.06,13214 +MSFT,2009-12-14 12:09,14,30.07,30.07,30.06,30.07,12778 +MSFT,2009-12-14 12:10,14,30.07,30.07,30.06,30.07,43762 +MSFT,2009-12-14 12:11,14,30.06,30.07,30.06,30.06,22171 +MSFT,2009-12-14 12:12,14,30.07,30.07,30.06,30.06,81400 +MSFT,2009-12-14 12:13,14,30.07,30.07,30.06,30.06,37542 +MSFT,2009-12-14 12:14,14,30.07,30.07,30.06,30.07,23380 +MSFT,2009-12-14 12:15,14,30.07,30.07,30.06,30.06,16668 +MSFT,2009-12-14 12:16,14,30.06,30.07,30.06,30.07,15987 +MSFT,2009-12-14 12:17,14,30.06,30.07,30.06,30.07,32288 +MSFT,2009-12-14 12:18,14,30.07,30.07,30.06,30.06,113578 +MSFT,2009-12-14 12:19,14,30.07,30.07,30.05,30.07,192148 +MSFT,2009-12-14 12:20,14,30.07,30.07,30.06,30.06,8612 +MSFT,2009-12-14 12:21,14,30.06,30.07,30.06,30.07,35537 +MSFT,2009-12-14 12:22,14,30.06,30.08,30.06,30.07,121443 +MSFT,2009-12-14 12:23,14,30.06,30.08,30.06,30.06,22639 +MSFT,2009-12-14 12:24,14,30.06,30.07,30.06,30.06,30765 +MSFT,2009-12-14 12:25,14,30.06,30.07,30.05,30.05,83803 +MSFT,2009-12-14 12:26,14,30.06,30.07,30.05,30.05,24007 +MSFT,2009-12-14 12:27,14,30.05,30.07,30.05,30.07,75572 +MSFT,2009-12-14 12:28,14,30.07,30.08,30.06,30.07,63489 +MSFT,2009-12-14 12:29,14,30.07,30.09,30.07,30.07,82201 +MSFT,2009-12-14 12:30,14,30.08,30.08,30.07,30.07,16903 +MSFT,2009-12-14 12:31,14,30.08,30.08,30.07,30.08,14649 +MSFT,2009-12-14 12:32,14,30.08,30.08,30.07,30.08,13941 +MSFT,2009-12-14 12:33,14,30.07,30.08,30.07,30.08,11850 +MSFT,2009-12-14 12:34,14,30.07,30.08,30.07,30.07,8805 +MSFT,2009-12-14 12:35,14,30.07,30.08,30.07,30.07,22016 +MSFT,2009-12-14 12:36,14,30.08,30.08,30.07,30.08,74107 +MSFT,2009-12-14 12:37,14,30.07,30.08,30.07,30.07,71500 +MSFT,2009-12-14 12:38,14,30.07,30.08,30.07,30.08,33357 +MSFT,2009-12-14 12:39,14,30.07,30.08,30.07,30.08,27524 +MSFT,2009-12-14 12:40,14,30.07,30.08,30.07,30.08,15447 +MSFT,2009-12-14 12:41,14,30.07,30.08,30.07,30.07,15012 +MSFT,2009-12-14 12:42,14,30.08,30.08,30.07,30.07,46983 +MSFT,2009-12-14 12:43,14,30.07,30.1,30.07,30.1,170043 +MSFT,2009-12-14 12:44,14,30.1,30.1,30.09,30.09,14905 +MSFT,2009-12-14 12:45,14,30.09,30.1,30.09,30.09,17080 +MSFT,2009-12-14 12:46,14,30.1,30.1,30.08,30.1,145466 +MSFT,2009-12-14 12:47,14,30.08,30.09,30.08,30.08,12100 +MSFT,2009-12-14 12:48,14,30.08,30.09,30.08,30.09,32488 +MSFT,2009-12-14 12:49,14,30.08,30.09,30.08,30.08,39427 +MSFT,2009-12-14 12:50,14,30.08,30.09,30.08,30.09,25496 +MSFT,2009-12-14 12:51,14,30.09,30.09,30.07,30.07,129071 +MSFT,2009-12-14 12:52,14,30.08,30.09,30.07,30.09,68132 +MSFT,2009-12-14 12:53,14,30.08,30.09,30.08,30.08,23698 +MSFT,2009-12-14 12:54,14,30.09,30.09,30.07,30.07,338378 +MSFT,2009-12-14 12:55,14,30.07,30.07,30.05,30.06,221933 +MSFT,2009-12-14 12:56,14,30.06,30.07,30.05,30.05,98833 +MSFT,2009-12-14 12:57,14,30.05,30.06,30.05,30.06,150546 +MSFT,2009-12-14 12:58,14,30.05,30.06,30.05,30.05,7605 +MSFT,2009-12-14 12:59,14,30.05,30.06,30.05,30.05,9555 +MSFT,2009-12-14 13:00,14,30.05,30.06,30.04,30.04,262031 +MSFT,2009-12-14 13:01,14,30.04,30.05,30.04,30.05,100209 +MSFT,2009-12-14 13:02,14,30.05,30.06,30.04,30.06,69667 +MSFT,2009-12-14 13:03,14,30.06,30.07,30.05,30.06,343144 +MSFT,2009-12-14 13:04,14,30.07,30.07,30.06,30.06,23518 +MSFT,2009-12-14 13:05,14,30.06,30.07,30.06,30.07,9604 +MSFT,2009-12-14 13:06,14,30.06,30.07,30.06,30.07,18752 +MSFT,2009-12-14 13:07,14,30.07,30.07,30.06,30.06,14505 +MSFT,2009-12-14 13:08,14,30.06,30.07,30.06,30.06,15126 +MSFT,2009-12-14 13:09,14,30.06,30.07,30.06,30.06,70108 +MSFT,2009-12-14 13:10,14,30.06,30.07,30.06,30.06,42783 +MSFT,2009-12-14 13:11,14,30.06,30.07,30.06,30.06,36575 +MSFT,2009-12-14 13:12,14,30.07,30.07,30.06,30.07,83363 +MSFT,2009-12-14 13:13,14,30.07,30.07,30.06,30.06,139130 +MSFT,2009-12-14 13:14,14,30.06,30.07,30.06,30.06,7734 +MSFT,2009-12-14 13:15,14,30.06,30.07,30.06,30.06,8050 +MSFT,2009-12-14 13:16,14,30.06,30.07,30.06,30.06,14936 +MSFT,2009-12-14 13:17,14,30.06,30.07,30.06,30.07,16097 +MSFT,2009-12-14 13:18,14,30.06,30.07,30.06,30.06,22354 +MSFT,2009-12-14 13:19,14,30.07,30.07,30.06,30.06,12207 +MSFT,2009-12-14 13:20,14,30.06,30.07,30.06,30.06,29338 +MSFT,2009-12-14 13:21,14,30.06,30.07,30.06,30.07,15090 +MSFT,2009-12-14 13:22,14,30.07,30.07,30.06,30.07,16180 +MSFT,2009-12-14 13:23,14,30.07,30.07,30.06,30.06,20846 +MSFT,2009-12-14 13:24,14,30.06,30.07,30.06,30.07,13562 +MSFT,2009-12-14 13:25,14,30.06,30.07,30.06,30.07,11123 +MSFT,2009-12-14 13:26,14,30.07,30.07,30.06,30.06,15911 +MSFT,2009-12-14 13:27,14,30.07,30.07,30.06,30.06,28099 +MSFT,2009-12-14 13:28,14,30.07,30.07,30.06,30.06,21426 +MSFT,2009-12-14 13:29,14,30.06,30.07,30.06,30.07,11099 +MSFT,2009-12-14 13:30,14,30.07,30.07,30.06,30.07,22603 +MSFT,2009-12-14 13:31,14,30.07,30.07,30.06,30.06,76601 +MSFT,2009-12-14 13:32,14,30.06,30.07,30.06,30.06,67955 +MSFT,2009-12-14 13:33,14,30.06,30.06,30.06,30.06,28185 +MSFT,2009-12-14 13:34,14,30.06,30.06,30.06,30.06,22964 +MSFT,2009-12-14 13:35,14,30.06,30.07,30.06,30.06,73902 +MSFT,2009-12-14 13:36,14,30.07,30.07,30.06,30.06,31871 +MSFT,2009-12-14 13:37,14,30.06,30.07,30.05,30.06,223581 +MSFT,2009-12-14 13:38,14,30.05,30.07,30.04,30.06,163371 +MSFT,2009-12-14 13:39,14,30.06,30.06,30.05,30.06,40405 +MSFT,2009-12-14 13:40,14,30.06,30.06,30.05,30.05,7660 +MSFT,2009-12-14 13:41,14,30.06,30.06,30.05,30.05,27347 +MSFT,2009-12-14 13:42,14,30.06,30.07,30.05,30.07,271280 +MSFT,2009-12-14 13:43,14,30.06,30.07,30.06,30.06,11562 +MSFT,2009-12-14 13:44,14,30.06,30.07,30.05,30.06,75204 +MSFT,2009-12-14 13:45,14,30.05,30.06,30.05,30.06,8544 +MSFT,2009-12-14 13:46,14,30.06,30.07,30.06,30.07,48413 +MSFT,2009-12-14 13:47,14,30.06,30.09,30.06,30.09,147668 +MSFT,2009-12-14 13:48,14,30.09,30.09,30.08,30.08,10975 +MSFT,2009-12-14 13:49,14,30.09,30.09,30.08,30.09,31401 +MSFT,2009-12-14 13:50,14,30.08,30.1,30.08,30.09,89134 +MSFT,2009-12-14 13:51,14,30.1,30.1,30.08,30.09,175382 +MSFT,2009-12-14 13:52,14,30.09,30.1,30.09,30.09,85201 +MSFT,2009-12-14 13:53,14,30.09,30.1,30.09,30.1,37151 +MSFT,2009-12-14 13:54,14,30.1,30.1,30.09,30.1,55036 +MSFT,2009-12-14 13:55,14,30.1,30.1,30.09,30.09,15150 +MSFT,2009-12-14 13:56,14,30.09,30.1,30.09,30.1,24921 +MSFT,2009-12-14 13:57,14,30.09,30.1,30.09,30.09,14374 +MSFT,2009-12-14 13:58,14,30.1,30.1,30.09,30.09,38819 +MSFT,2009-12-14 13:59,14,30.09,30.1,30.09,30.1,59564 +MSFT,2009-12-14 14:00,14,30.1,30.1,30.09,30.1,10623 +MSFT,2009-12-14 14:01,14,30.1,30.1,30.09,30.1,19905 +MSFT,2009-12-14 14:02,14,30.1,30.1,30.09,30.1,53147 +MSFT,2009-12-14 14:03,14,30.1,30.1,30.09,30.09,22547 +MSFT,2009-12-14 14:04,14,30.09,30.1,30.09,30.1,93545 +MSFT,2009-12-14 14:05,14,30.09,30.1,30.09,30.09,15187 +MSFT,2009-12-14 14:06,14,30.09,30.1,30.09,30.09,28529 +MSFT,2009-12-14 14:07,14,30.09,30.1,30.09,30.09,23608 +MSFT,2009-12-14 14:08,14,30.09,30.1,30.09,30.1,21790 +MSFT,2009-12-14 14:09,14,30.1,30.1,30.09,30.09,51228 +MSFT,2009-12-14 14:10,14,30.1,30.1,30.09,30.1,14902 +MSFT,2009-12-14 14:11,14,30.1,30.1,30.09,30.1,20985 +MSFT,2009-12-14 14:12,14,30.1,30.1,30.09,30.1,30292 +MSFT,2009-12-14 14:13,14,30.1,30.1,30.09,30.09,26387 +MSFT,2009-12-14 14:14,14,30.09,30.1,30.09,30.1,13091 +MSFT,2009-12-14 14:15,14,30.09,30.1,30.09,30.1,20352 +MSFT,2009-12-14 14:16,14,30.1,30.1,30.09,30.1,29954 +MSFT,2009-12-14 14:17,14,30.09,30.1,30.09,30.09,15519 +MSFT,2009-12-14 14:18,14,30.09,30.1,30.09,30.09,10062 +MSFT,2009-12-14 14:19,14,30.09,30.1,30.09,30.09,28181 +MSFT,2009-12-14 14:20,14,30.09,30.1,30.09,30.1,30377 +MSFT,2009-12-14 14:21,14,30.09,30.1,30.09,30.09,29693 +MSFT,2009-12-14 14:22,14,30.09,30.1,30.09,30.1,238551 +MSFT,2009-12-14 14:23,14,30.1,30.1,30.09,30.09,43612 +MSFT,2009-12-14 14:24,14,30.1,30.1,30.09,30.09,13002 +MSFT,2009-12-14 14:25,14,30.1,30.1,30.09,30.1,59388 +MSFT,2009-12-14 14:26,14,30.09,30.1,30.09,30.1,210119 +MSFT,2009-12-14 14:27,14,30.09,30.1,30.09,30.1,106753 +MSFT,2009-12-14 14:28,14,30.1,30.1,30.09,30.09,41085 +MSFT,2009-12-14 14:29,14,30.09,30.1,30.08,30.08,321255 +MSFT,2009-12-14 14:30,14,30.09,30.09,30.08,30.08,15458 +MSFT,2009-12-14 14:31,14,30.08,30.09,30.08,30.08,65402 +MSFT,2009-12-14 14:32,14,30.08,30.09,30.08,30.08,64153 +MSFT,2009-12-14 14:33,14,30.09,30.1,30.08,30.09,82474 +MSFT,2009-12-14 14:34,14,30.1,30.1,30.09,30.09,34756 +MSFT,2009-12-14 14:35,14,30.1,30.12,30.09,30.12,455356 +MSFT,2009-12-14 14:36,14,30.12,30.15,30.11,30.15,150396 +MSFT,2009-12-14 14:37,14,30.15,30.15,30.14,30.14,60411 +MSFT,2009-12-14 14:38,14,30.14,30.15,30.14,30.14,35682 +MSFT,2009-12-14 14:39,14,30.15,30.15,30.14,30.15,41254 +MSFT,2009-12-14 14:40,14,30.14,30.15,30.14,30.14,12100 +MSFT,2009-12-14 14:41,14,30.15,30.15,30.14,30.15,38097 +MSFT,2009-12-14 14:42,14,30.15,30.15,30.13,30.13,117908 +MSFT,2009-12-14 14:43,14,30.14,30.15,30.13,30.13,34105 +MSFT,2009-12-14 14:44,14,30.14,30.14,30.11,30.11,67529 +MSFT,2009-12-14 14:45,14,30.11,30.13,30.11,30.13,251538 +MSFT,2009-12-14 14:46,14,30.12,30.13,30.12,30.12,26316 +MSFT,2009-12-14 14:47,14,30.13,30.13,30.12,30.12,49103 +MSFT,2009-12-14 14:48,14,30.12,30.13,30.12,30.13,19293 +MSFT,2009-12-14 14:49,14,30.12,30.13,30.12,30.13,19563 +MSFT,2009-12-14 14:50,14,30.12,30.13,30.12,30.13,100066 +MSFT,2009-12-14 14:51,14,30.13,30.14,30.12,30.14,47576 +MSFT,2009-12-14 14:52,14,30.14,30.14,30.13,30.14,25591 +MSFT,2009-12-14 14:53,14,30.13,30.14,30.13,30.13,22715 +MSFT,2009-12-14 14:54,14,30.13,30.14,30.12,30.12,146097 +MSFT,2009-12-14 14:55,14,30.12,30.13,30.12,30.13,8438 +MSFT,2009-12-14 14:56,14,30.13,30.13,30.12,30.12,81223 +MSFT,2009-12-14 14:57,14,30.12,30.13,30.12,30.12,60438 +MSFT,2009-12-14 14:58,14,30.13,30.13,30.12,30.12,29182 +MSFT,2009-12-14 14:59,14,30.13,30.13,30.12,30.13,47824 +MSFT,2009-12-14 15:00,14,30.13,30.13,30.11,30.12,176182 +MSFT,2009-12-14 15:01,14,30.12,30.13,30.12,30.12,36224 +MSFT,2009-12-14 15:02,14,30.12,30.13,30.12,30.12,22199 +MSFT,2009-12-14 15:03,14,30.13,30.13,30.12,30.13,50240 +MSFT,2009-12-14 15:04,14,30.13,30.13,30.12,30.12,21330 +MSFT,2009-12-14 15:05,14,30.12,30.13,30.12,30.12,23477 +MSFT,2009-12-14 15:06,14,30.13,30.13,30.12,30.12,25109 +MSFT,2009-12-14 15:07,14,30.12,30.13,30.12,30.13,54600 +MSFT,2009-12-14 15:08,14,30.12,30.13,30.12,30.13,58107 +MSFT,2009-12-14 15:09,14,30.12,30.13,30.12,30.13,32129 +MSFT,2009-12-14 15:10,14,30.13,30.13,30.11,30.11,244071 +MSFT,2009-12-14 15:11,14,30.11,30.12,30.11,30.11,61380 +MSFT,2009-12-14 15:12,14,30.11,30.12,30.1,30.11,316428 +MSFT,2009-12-14 15:13,14,30.11,30.12,30.11,30.11,29866 +MSFT,2009-12-14 15:14,14,30.11,30.12,30.11,30.11,13770 +MSFT,2009-12-14 15:15,14,30.11,30.12,30.11,30.12,39623 +MSFT,2009-12-14 15:16,14,30.11,30.12,30.11,30.11,33534 +MSFT,2009-12-14 15:17,14,30.11,30.12,30.11,30.11,64148 +MSFT,2009-12-14 15:18,14,30.11,30.12,30.11,30.11,44926 +MSFT,2009-12-14 15:19,14,30.11,30.12,30.11,30.11,25509 +MSFT,2009-12-14 15:20,14,30.11,30.12,30.11,30.11,160152 +MSFT,2009-12-14 15:21,14,30.11,30.12,30.11,30.11,17931 +MSFT,2009-12-14 15:22,14,30.11,30.12,30.11,30.11,15066 +MSFT,2009-12-14 15:23,14,30.11,30.12,30.11,30.11,24952 +MSFT,2009-12-14 15:24,14,30.11,30.12,30.1,30.1,128461 +MSFT,2009-12-14 15:25,14,30.11,30.11,30.1,30.11,64399 +MSFT,2009-12-14 15:26,14,30.11,30.11,30.1,30.1,27973 +MSFT,2009-12-14 15:27,14,30.1,30.11,30.09,30.1,266438 +MSFT,2009-12-14 15:28,14,30.1,30.11,30.1,30.1,43318 +MSFT,2009-12-14 15:29,14,30.1,30.11,30.1,30.11,36551 +MSFT,2009-12-14 15:30,14,30.11,30.12,30.11,30.12,126407 +MSFT,2009-12-14 15:31,14,30.11,30.12,30.11,30.12,101591 +MSFT,2009-12-14 15:32,14,30.11,30.14,30.11,30.13,114940 +MSFT,2009-12-14 15:33,14,30.13,30.14,30.13,30.14,32622 +MSFT,2009-12-14 15:34,14,30.14,30.15,30.14,30.15,188734 +MSFT,2009-12-14 15:35,14,30.15,30.16,30.14,30.16,129721 +MSFT,2009-12-14 15:36,14,30.16,30.16,30.15,30.16,72129 +MSFT,2009-12-14 15:37,14,30.16,30.16,30.15,30.16,57252 +MSFT,2009-12-14 15:38,14,30.16,30.16,30.15,30.15,21175 +MSFT,2009-12-14 15:39,14,30.15,30.16,30.15,30.16,76146 +MSFT,2009-12-14 15:40,14,30.15,30.16,30.15,30.16,37468 +MSFT,2009-12-14 15:41,14,30.15,30.16,30.15,30.15,68148 +MSFT,2009-12-14 15:42,14,30.16,30.16,30.15,30.16,41263 +MSFT,2009-12-14 15:43,14,30.16,30.16,30.15,30.16,66819 +MSFT,2009-12-14 15:44,14,30.15,30.16,30.15,30.16,35158 +MSFT,2009-12-14 15:45,14,30.16,30.16,30.15,30.16,37213 +MSFT,2009-12-14 15:46,14,30.15,30.16,30.15,30.16,55578 +MSFT,2009-12-14 15:47,14,30.15,30.16,30.15,30.15,44090 +MSFT,2009-12-14 15:48,14,30.15,30.16,30.15,30.15,264593 +MSFT,2009-12-14 15:49,14,30.15,30.16,30.15,30.15,123556 +MSFT,2009-12-14 15:50,14,30.15,30.16,30.13,30.13,405254 +MSFT,2009-12-14 15:51,14,30.13,30.14,30.12,30.12,115397 +MSFT,2009-12-14 15:52,14,30.12,30.13,30.12,30.12,70180 +MSFT,2009-12-14 15:53,14,30.12,30.13,30.12,30.13,144625 +MSFT,2009-12-14 15:54,14,30.13,30.14,30.12,30.14,196464 +MSFT,2009-12-14 15:55,14,30.13,30.14,30.13,30.14,114588 +MSFT,2009-12-14 15:56,14,30.14,30.14,30.13,30.14,135208 +MSFT,2009-12-14 15:57,14,30.13,30.15,30.13,30.14,214679 +MSFT,2009-12-14 15:58,14,30.14,30.15,30.14,30.15,106569 +MSFT,2009-12-14 15:59,14,30.14,30.15,30.12,30.12,718460 +MSFT,2009-12-14 16:00,14,30.12,30.12,30.11,30.11,1389271 +MSFT,2009-12-15 09:30,15,29.89,30,29.88,29.99,670004 +MSFT,2009-12-15 09:31,15,30,30,29.98,29.98,115614 +MSFT,2009-12-15 09:32,15,29.99,29.99,29.97,29.98,207644 +MSFT,2009-12-15 09:33,15,29.98,29.99,29.97,29.98,79694 +MSFT,2009-12-15 09:34,15,29.98,29.98,29.97,29.98,134894 +MSFT,2009-12-15 09:35,15,29.97,29.98,29.97,29.98,140261 +MSFT,2009-12-15 09:36,15,29.98,29.98,29.96,29.96,223293 +MSFT,2009-12-15 09:37,15,29.96,29.97,29.94,29.94,120474 +MSFT,2009-12-15 09:38,15,29.95,29.96,29.94,29.95,83763 +MSFT,2009-12-15 09:39,15,29.95,29.96,29.94,29.95,91297 +MSFT,2009-12-15 09:40,15,29.94,29.95,29.94,29.94,65194 +MSFT,2009-12-15 09:41,15,29.95,29.95,29.93,29.93,109285 +MSFT,2009-12-15 09:42,15,29.93,29.94,29.93,29.93,103945 +MSFT,2009-12-15 09:43,15,29.93,29.94,29.92,29.93,77898 +MSFT,2009-12-15 09:44,15,29.93,29.93,29.92,29.92,66559 +MSFT,2009-12-15 09:45,15,29.93,29.93,29.91,29.92,128723 +MSFT,2009-12-15 09:46,15,29.92,29.93,29.91,29.93,103508 +MSFT,2009-12-15 09:47,15,29.93,29.94,29.93,29.94,122682 +MSFT,2009-12-15 09:48,15,29.94,29.94,29.93,29.94,100629 +MSFT,2009-12-15 09:49,15,29.94,29.94,29.92,29.92,66845 +MSFT,2009-12-15 09:50,15,29.93,29.93,29.91,29.91,106378 +MSFT,2009-12-15 09:51,15,29.92,29.93,29.89,29.92,166454 +MSFT,2009-12-15 09:52,15,29.92,29.93,29.91,29.93,107437 +MSFT,2009-12-15 09:53,15,29.93,29.93,29.91,29.93,89324 +MSFT,2009-12-15 09:54,15,29.92,29.96,29.92,29.96,124738 +MSFT,2009-12-15 09:55,15,29.96,29.97,29.95,29.96,84747 +MSFT,2009-12-15 09:56,15,29.96,30,29.95,30,181245 +MSFT,2009-12-15 09:57,15,30,30,29.98,29.99,92409 +MSFT,2009-12-15 09:58,15,29.99,30,29.98,30,141890 +MSFT,2009-12-15 09:59,15,30,30.01,29.99,30,178812 +MSFT,2009-12-15 10:00,15,30.01,30.05,30,30.05,151690 +MSFT,2009-12-15 10:01,15,30.04,30.05,30.03,30.04,101389 +MSFT,2009-12-15 10:02,15,30.04,30.04,30.02,30.02,23177 +MSFT,2009-12-15 10:03,15,30.03,30.03,30.02,30.02,29891 +MSFT,2009-12-15 10:04,15,30.02,30.03,30.01,30.02,60507 +MSFT,2009-12-15 10:05,15,30.01,30.03,30,30.02,138953 +MSFT,2009-12-15 10:06,15,30.02,30.03,30,30.03,91071 +MSFT,2009-12-15 10:07,15,30.03,30.03,30.02,30.03,94715 +MSFT,2009-12-15 10:08,15,30.03,30.05,30.03,30.05,82741 +MSFT,2009-12-15 10:09,15,30.05,30.06,30.04,30.06,95390 +MSFT,2009-12-15 10:10,15,30.06,30.07,30.05,30.07,124447 +MSFT,2009-12-15 10:11,15,30.07,30.1,30.06,30.09,111387 +MSFT,2009-12-15 10:12,15,30.09,30.1,30.09,30.09,28717 +MSFT,2009-12-15 10:13,15,30.09,30.1,30.08,30.1,157592 +MSFT,2009-12-15 10:14,15,30.1,30.1,30.09,30.1,84787 +MSFT,2009-12-15 10:15,15,30.1,30.1,30.09,30.1,126051 +MSFT,2009-12-15 10:16,15,30.09,30.1,30.09,30.09,102683 +MSFT,2009-12-15 10:17,15,30.1,30.11,30.1,30.11,159606 +MSFT,2009-12-15 10:18,15,30.11,30.11,30.08,30.09,233270 +MSFT,2009-12-15 10:19,15,30.09,30.1,30.08,30.09,166056 +MSFT,2009-12-15 10:20,15,30.09,30.1,30.07,30.09,223614 +MSFT,2009-12-15 10:21,15,30.08,30.11,30.08,30.11,106157 +MSFT,2009-12-15 10:22,15,30.11,30.11,30.1,30.11,62299 +MSFT,2009-12-15 10:23,15,30.11,30.11,30.1,30.11,67240 +MSFT,2009-12-15 10:24,15,30.11,30.15,30.11,30.15,121087 +MSFT,2009-12-15 10:25,15,30.15,30.16,30.13,30.14,327618 +MSFT,2009-12-15 10:26,15,30.14,30.16,30.13,30.13,193383 +MSFT,2009-12-15 10:27,15,30.13,30.14,30.13,30.14,78860 +MSFT,2009-12-15 10:28,15,30.13,30.15,30.13,30.15,78831 +MSFT,2009-12-15 10:29,15,30.15,30.15,30.14,30.14,25850 +MSFT,2009-12-15 10:30,15,30.14,30.15,30.14,30.14,43058 +MSFT,2009-12-15 10:31,15,30.14,30.15,30.12,30.12,414595 +MSFT,2009-12-15 10:32,15,30.12,30.13,30.11,30.13,162090 +MSFT,2009-12-15 10:33,15,30.12,30.14,30.12,30.14,51788 +MSFT,2009-12-15 10:34,15,30.14,30.14,30.1,30.1,145989 +MSFT,2009-12-15 10:35,15,30.1,30.11,30.09,30.1,40950 +MSFT,2009-12-15 10:36,15,30.09,30.1,30.09,30.09,18246 +MSFT,2009-12-15 10:37,15,30.1,30.1,30.08,30.08,109927 +MSFT,2009-12-15 10:38,15,30.08,30.09,30.08,30.09,32752 +MSFT,2009-12-15 10:39,15,30.08,30.09,30.08,30.09,75850 +MSFT,2009-12-15 10:40,15,30.09,30.12,30.09,30.11,190094 +MSFT,2009-12-15 10:41,15,30.12,30.13,30.11,30.11,92196 +MSFT,2009-12-15 10:42,15,30.11,30.12,30.08,30.09,128479 +MSFT,2009-12-15 10:43,15,30.09,30.1,30.08,30.1,52095 +MSFT,2009-12-15 10:44,15,30.1,30.11,30.09,30.11,124978 +MSFT,2009-12-15 10:45,15,30.1,30.11,30.1,30.11,32804 +MSFT,2009-12-15 10:46,15,30.1,30.11,30.1,30.1,26777 +MSFT,2009-12-15 10:47,15,30.1,30.11,30.1,30.1,77851 +MSFT,2009-12-15 10:48,15,30.11,30.12,30.1,30.12,77082 +MSFT,2009-12-15 10:49,15,30.12,30.12,30.11,30.12,406723 +MSFT,2009-12-15 10:50,15,30.12,30.13,30.11,30.11,91983 +MSFT,2009-12-15 10:51,15,30.11,30.15,30.11,30.15,343060 +MSFT,2009-12-15 10:52,15,30.15,30.17,30.14,30.17,517182 +MSFT,2009-12-15 10:53,15,30.17,30.17,30.16,30.17,61331 +MSFT,2009-12-15 10:54,15,30.17,30.19,30.16,30.18,297131 +MSFT,2009-12-15 10:55,15,30.19,30.2,30.18,30.2,100323 +MSFT,2009-12-15 10:56,15,30.2,30.2,30.17,30.17,204937 +MSFT,2009-12-15 10:57,15,30.17,30.2,30.17,30.19,142547 +MSFT,2009-12-15 10:58,15,30.18,30.19,30.18,30.19,52423 +MSFT,2009-12-15 10:59,15,30.18,30.19,30.18,30.18,53987 +MSFT,2009-12-15 11:00,15,30.19,30.2,30.18,30.2,56678 +MSFT,2009-12-15 11:01,15,30.19,30.2,30.19,30.2,46825 +MSFT,2009-12-15 11:02,15,30.2,30.2,30.19,30.2,46851 +MSFT,2009-12-15 11:03,15,30.2,30.2,30.19,30.19,86256 +MSFT,2009-12-15 11:04,15,30.2,30.2,30.19,30.19,26802 +MSFT,2009-12-15 11:05,15,30.2,30.2,30.19,30.19,49501 +MSFT,2009-12-15 11:06,15,30.19,30.2,30.19,30.2,24620 +MSFT,2009-12-15 11:07,15,30.2,30.2,30.19,30.2,35754 +MSFT,2009-12-15 11:08,15,30.2,30.2,30.17,30.18,248357 +MSFT,2009-12-15 11:09,15,30.18,30.19,30.18,30.19,71114 +MSFT,2009-12-15 11:10,15,30.18,30.19,30.18,30.18,56291 +MSFT,2009-12-15 11:11,15,30.18,30.19,30.18,30.18,16492 +MSFT,2009-12-15 11:12,15,30.18,30.19,30.17,30.18,135090 +MSFT,2009-12-15 11:13,15,30.18,30.19,30.17,30.18,247035 +MSFT,2009-12-15 11:14,15,30.19,30.19,30.18,30.18,174770 +MSFT,2009-12-15 11:15,15,30.18,30.19,30.18,30.18,39316 +MSFT,2009-12-15 11:16,15,30.18,30.19,30.18,30.18,36326 +MSFT,2009-12-15 11:17,15,30.18,30.19,30.18,30.19,11710 +MSFT,2009-12-15 11:18,15,30.19,30.19,30.18,30.19,17636 +MSFT,2009-12-15 11:19,15,30.19,30.19,30.18,30.18,60200 +MSFT,2009-12-15 11:20,15,30.18,30.19,30.18,30.19,40446 +MSFT,2009-12-15 11:21,15,30.19,30.19,30.18,30.18,8986 +MSFT,2009-12-15 11:22,15,30.18,30.19,30.18,30.18,39934 +MSFT,2009-12-15 11:23,15,30.19,30.19,30.18,30.18,21105 +MSFT,2009-12-15 11:24,15,30.18,30.19,30.18,30.19,6947 +MSFT,2009-12-15 11:25,15,30.19,30.19,30.18,30.19,12632 +MSFT,2009-12-15 11:26,15,30.19,30.19,30.18,30.19,16993 +MSFT,2009-12-15 11:27,15,30.18,30.19,30.18,30.18,108835 +MSFT,2009-12-15 11:28,15,30.19,30.19,30.18,30.18,50907 +MSFT,2009-12-15 11:29,15,30.19,30.19,30.18,30.18,14880 +MSFT,2009-12-15 11:30,15,30.19,30.19,30.18,30.18,25459 +MSFT,2009-12-15 11:31,15,30.19,30.19,30.18,30.18,19589 +MSFT,2009-12-15 11:32,15,30.18,30.19,30.18,30.18,57162 +MSFT,2009-12-15 11:33,15,30.18,30.19,30.18,30.18,14076 +MSFT,2009-12-15 11:34,15,30.19,30.19,30.18,30.18,11365 +MSFT,2009-12-15 11:35,15,30.19,30.19,30.18,30.19,39960 +MSFT,2009-12-15 11:36,15,30.19,30.19,29.91,30.19,32548 +MSFT,2009-12-15 11:37,15,30.18,30.19,30.18,30.19,89525 +MSFT,2009-12-15 11:38,15,30.19,30.19,30.18,30.18,21621 +MSFT,2009-12-15 11:39,15,30.18,30.19,30.18,30.18,14149 +MSFT,2009-12-15 11:40,15,30.18,30.19,30.18,30.18,20267 +MSFT,2009-12-15 11:41,15,30.19,30.19,30.18,30.19,11586 +MSFT,2009-12-15 11:42,15,30.18,30.19,30.18,30.18,29009 +MSFT,2009-12-15 11:43,15,30.18,30.2,30.18,30.19,199172 +MSFT,2009-12-15 11:44,15,30.19,30.21,30.19,30.21,210262 +MSFT,2009-12-15 11:45,15,30.2,30.21,30.19,30.19,132696 +MSFT,2009-12-15 11:46,15,30.2,30.2,30.19,30.19,104696 +MSFT,2009-12-15 11:47,15,30.2,30.2,30.19,30.19,273722 +MSFT,2009-12-15 11:48,15,30.19,30.19,30.18,30.19,145081 +MSFT,2009-12-15 11:49,15,30.19,30.2,30.19,30.2,85905 +MSFT,2009-12-15 11:50,15,30.2,30.2,30.19,30.19,32041 +MSFT,2009-12-15 11:51,15,30.19,30.2,30.19,30.19,56898 +MSFT,2009-12-15 11:52,15,30.19,30.2,30.19,30.2,37592 +MSFT,2009-12-15 11:53,15,30.19,30.2,30.19,30.2,23870 +MSFT,2009-12-15 11:54,15,30.19,30.2,30.19,30.2,12721 +MSFT,2009-12-15 11:55,15,30.2,30.2,30.19,30.19,20872 +MSFT,2009-12-15 11:56,15,30.2,30.2,30.19,30.19,27286 +MSFT,2009-12-15 11:57,15,30.2,30.2,30.19,30.19,129868 +MSFT,2009-12-15 11:58,15,30.19,30.2,30.19,30.2,43480 +MSFT,2009-12-15 11:59,15,30.2,30.2,30.19,30.2,24931 +MSFT,2009-12-15 12:00,15,30.2,30.2,30.18,30.19,119128 +MSFT,2009-12-15 12:01,15,30.18,30.19,30.17,30.19,225638 +MSFT,2009-12-15 12:02,15,30.18,30.19,30.18,30.19,5362 +MSFT,2009-12-15 12:03,15,30.18,30.19,30.18,30.19,24870 +MSFT,2009-12-15 12:04,15,30.18,30.19,30.18,30.18,17357 +MSFT,2009-12-15 12:05,15,30.19,30.19,30.18,30.18,139529 +MSFT,2009-12-15 12:06,15,30.18,30.19,30.15,30.15,176131 +MSFT,2009-12-15 12:07,15,30.15,30.16,30.15,30.15,42683 +MSFT,2009-12-15 12:08,15,30.15,30.16,30.15,30.16,36968 +MSFT,2009-12-15 12:09,15,30.16,30.16,30.15,30.16,14186 +MSFT,2009-12-15 12:10,15,30.16,30.18,30.15,30.18,145886 +MSFT,2009-12-15 12:11,15,30.17,30.18,30.17,30.17,69290 +MSFT,2009-12-15 12:12,15,30.18,30.18,30.17,30.17,25461 +MSFT,2009-12-15 12:13,15,30.18,30.18,30.15,30.15,149772 +MSFT,2009-12-15 12:14,15,30.16,30.16,30.15,30.15,45285 +MSFT,2009-12-15 12:15,15,30.16,30.16,30.14,30.14,143952 +MSFT,2009-12-15 12:16,15,30.14,30.15,30.14,30.14,7574 +MSFT,2009-12-15 12:17,15,30.14,30.15,30.13,30.13,74260 +MSFT,2009-12-15 12:18,15,30.13,30.14,30.12,30.12,53989 +MSFT,2009-12-15 12:19,15,30.13,30.13,30.1,30.1,66458 +MSFT,2009-12-15 12:20,15,30.1,30.11,30.08,30.09,173649 +MSFT,2009-12-15 12:21,15,30.09,30.11,30.09,30.09,137242 +MSFT,2009-12-15 12:22,15,30.1,30.11,30.09,30.11,114805 +MSFT,2009-12-15 12:23,15,30.1,30.11,30.1,30.1,8157 +MSFT,2009-12-15 12:24,15,30.1,30.11,30.09,30.1,156562 +MSFT,2009-12-15 12:25,15,30.11,30.11,30.09,30.1,215024 +MSFT,2009-12-15 12:26,15,30.1,30.11,30.1,30.11,12189 +MSFT,2009-12-15 12:27,15,30.11,30.11,30.1,30.1,52862 +MSFT,2009-12-15 12:28,15,30.1,30.11,30.09,30.09,211476 +MSFT,2009-12-15 12:29,15,30.1,30.11,30.08,30.1,116755 +MSFT,2009-12-15 12:30,15,30.1,30.11,30.1,30.1,9281 +MSFT,2009-12-15 12:31,15,30.1,30.11,30.1,30.1,157651 +MSFT,2009-12-15 12:32,15,30.11,30.11,30.1,30.1,19825 +MSFT,2009-12-15 12:33,15,30.11,30.11,30.1,30.11,5578 +MSFT,2009-12-15 12:34,15,30.1,30.11,30.1,30.1,451652 +MSFT,2009-12-15 12:35,15,30.11,30.11,30.1,30.1,14724 +MSFT,2009-12-15 12:36,15,30.1,30.11,30.1,30.1,15198 +MSFT,2009-12-15 12:37,15,30.1,30.11,30.1,30.11,27472 +MSFT,2009-12-15 12:38,15,30.11,30.11,30.1,30.1,26838 +MSFT,2009-12-15 12:39,15,30.11,30.11,30.1,30.1,11385 +MSFT,2009-12-15 12:40,15,30.11,30.11,30.1,30.11,10836 +MSFT,2009-12-15 12:41,15,30.11,30.11,30.08,30.09,146280 +MSFT,2009-12-15 12:42,15,30.09,30.09,30.08,30.09,13948 +MSFT,2009-12-15 12:43,15,30.09,30.09,30.08,30.09,11654 +MSFT,2009-12-15 12:44,15,30.09,30.1,30.07,30.08,633393 +MSFT,2009-12-15 12:45,15,30.08,30.09,30.08,30.09,29913 +MSFT,2009-12-15 12:46,15,30.09,30.09,30.08,30.09,72309 +MSFT,2009-12-15 12:47,15,30.08,30.09,30.07,30.08,101384 +MSFT,2009-12-15 12:48,15,30.07,30.09,30.07,30.08,44787 +MSFT,2009-12-15 12:49,15,30.08,30.09,30.08,30.09,9305 +MSFT,2009-12-15 12:50,15,30.08,30.09,30.08,30.09,8896 +MSFT,2009-12-15 12:51,15,30.08,30.09,30.08,30.09,7620 +MSFT,2009-12-15 12:52,15,30.09,30.09,30.08,30.09,149904 +MSFT,2009-12-15 12:53,15,30.08,30.09,30.07,30.07,37084 +MSFT,2009-12-15 12:54,15,30.08,30.09,30.07,30.09,183628 +MSFT,2009-12-15 12:55,15,30.08,30.09,30.08,30.09,24867 +MSFT,2009-12-15 12:56,15,30.09,30.09,30.08,30.09,10855 +MSFT,2009-12-15 12:57,15,30.09,30.09,30.08,30.09,14696 +MSFT,2009-12-15 12:58,15,30.08,30.09,30.08,30.09,15522 +MSFT,2009-12-15 12:59,15,30.09,30.1,30.08,30.09,69566 +MSFT,2009-12-15 13:00,15,30.09,30.1,30.07,30.08,168002 +MSFT,2009-12-15 13:01,15,30.08,30.11,30.08,30.1,93116 +MSFT,2009-12-15 13:02,15,30.11,30.13,30.1,30.13,61089 +MSFT,2009-12-15 13:03,15,30.12,30.14,30.12,30.14,52436 +MSFT,2009-12-15 13:04,15,30.13,30.14,30.13,30.13,9122 +MSFT,2009-12-15 13:05,15,30.13,30.14,30.13,30.13,10999 +MSFT,2009-12-15 13:06,15,30.13,30.15,30.13,30.14,62596 +MSFT,2009-12-15 13:07,15,30.15,30.15,30.14,30.15,21141 +MSFT,2009-12-15 13:08,15,30.15,30.16,30.14,30.16,23115 +MSFT,2009-12-15 13:09,15,30.16,30.17,30.15,30.17,53372 +MSFT,2009-12-15 13:10,15,30.17,30.18,30.16,30.17,51283 +MSFT,2009-12-15 13:11,15,30.18,30.18,30.17,30.17,25731 +MSFT,2009-12-15 13:12,15,30.17,30.18,30.16,30.16,60192 +MSFT,2009-12-15 13:13,15,30.16,30.17,30.16,30.16,23761 +MSFT,2009-12-15 13:14,15,30.16,30.16,30.15,30.15,24002 +MSFT,2009-12-15 13:15,15,30.15,30.15,30.14,30.14,31613 +MSFT,2009-12-15 13:16,15,30.14,30.15,30.12,30.13,153766 +MSFT,2009-12-15 13:17,15,30.13,30.14,30.13,30.13,6168 +MSFT,2009-12-15 13:18,15,30.14,30.14,30.12,30.12,43108 +MSFT,2009-12-15 13:19,15,30.12,30.13,30.11,30.12,135756 +MSFT,2009-12-15 13:20,15,30.12,30.13,30.1,30.11,110595 +MSFT,2009-12-15 13:21,15,30.1,30.11,30.1,30.1,28506 +MSFT,2009-12-15 13:22,15,30.1,30.1,30.07,30.08,161326 +MSFT,2009-12-15 13:23,15,30.08,30.08,30.07,30.08,61355 +MSFT,2009-12-15 13:24,15,30.07,30.08,30.07,30.07,20083 +MSFT,2009-12-15 13:25,15,30.08,30.08,30.07,30.07,23587 +MSFT,2009-12-15 13:26,15,30.08,30.08,30.07,30.08,18216 +MSFT,2009-12-15 13:27,15,30.08,30.09,30.07,30.09,70071 +MSFT,2009-12-15 13:28,15,30.09,30.09,30.08,30.09,17084 +MSFT,2009-12-15 13:29,15,30.09,30.09,30.08,30.09,13607 +MSFT,2009-12-15 13:30,15,30.08,30.09,30.08,30.09,15842 +MSFT,2009-12-15 13:31,15,30.09,30.1,30.08,30.1,230830 +MSFT,2009-12-15 13:32,15,30.1,30.11,30.09,30.11,33560 +MSFT,2009-12-15 13:33,15,30.11,30.11,30.1,30.1,14653 +MSFT,2009-12-15 13:34,15,30.11,30.11,30.1,30.11,14334 +MSFT,2009-12-15 13:35,15,30.1,30.12,30.1,30.11,67464 +MSFT,2009-12-15 13:36,15,30.1,30.11,30.09,30.1,53731 +MSFT,2009-12-15 13:37,15,30.09,30.1,30.08,30.09,43469 +MSFT,2009-12-15 13:38,15,30.09,30.09,30.08,30.08,23747 +MSFT,2009-12-15 13:39,15,30.08,30.09,30.08,30.08,9615 +MSFT,2009-12-15 13:40,15,30.08,30.1,30.08,30.09,94319 +MSFT,2009-12-15 13:41,15,30.1,30.1,30.07,30.08,193541 +MSFT,2009-12-15 13:42,15,30.08,30.1,30.08,30.1,72737 +MSFT,2009-12-15 13:43,15,30.1,30.1,30.08,30.09,210048 +MSFT,2009-12-15 13:44,15,30.09,30.1,30.09,30.1,31905 +MSFT,2009-12-15 13:45,15,30.1,30.1,30.09,30.09,35705 +MSFT,2009-12-15 13:46,15,30.09,30.1,30.08,30.08,67297 +MSFT,2009-12-15 13:47,15,30.08,30.09,30.08,30.08,5417 +MSFT,2009-12-15 13:48,15,30.09,30.09,30.08,30.09,10919 +MSFT,2009-12-15 13:49,15,30.09,30.09,30.08,30.09,17162 +MSFT,2009-12-15 13:50,15,30.09,30.09,30.08,30.08,40359 +MSFT,2009-12-15 13:51,15,30.08,30.09,30.08,30.08,20977 +MSFT,2009-12-15 13:52,15,30.09,30.09,30.08,30.08,65500 +MSFT,2009-12-15 13:53,15,30.08,30.09,30.08,30.09,65598 +MSFT,2009-12-15 13:54,15,30.08,30.09,30.08,30.09,10825 +MSFT,2009-12-15 13:55,15,30.08,30.09,30.08,30.08,21793 +MSFT,2009-12-15 13:56,15,30.08,30.09,30.08,30.09,11155 +MSFT,2009-12-15 13:57,15,30.09,30.1,30.08,30.1,94387 +MSFT,2009-12-15 13:58,15,30.09,30.11,30.09,30.11,40525 +MSFT,2009-12-15 13:59,15,30.1,30.1,30.08,30.08,122733 +MSFT,2009-12-15 14:00,15,30.08,30.09,30.07,30.07,72983 +MSFT,2009-12-15 14:01,15,30.07,30.09,30.07,30.09,182806 +MSFT,2009-12-15 14:02,15,30.08,30.09,30.08,30.09,15552 +MSFT,2009-12-15 14:03,15,30.09,30.1,30.08,30.09,56472 +MSFT,2009-12-15 14:04,15,30.09,30.09,30.07,30.07,94466 +MSFT,2009-12-15 14:05,15,30.08,30.08,30.07,30.07,15348 +MSFT,2009-12-15 14:06,15,30.07,30.08,30.07,30.08,76819 +MSFT,2009-12-15 14:07,15,30.08,30.08,30.07,30.08,22733 +MSFT,2009-12-15 14:08,15,30.08,30.08,30.07,30.08,9027 +MSFT,2009-12-15 14:09,15,30.08,30.08,30.07,30.08,17163 +MSFT,2009-12-15 14:10,15,30.08,30.08,30.06,30.07,161326 +MSFT,2009-12-15 14:11,15,30.07,30.08,30.07,30.08,24681 +MSFT,2009-12-15 14:12,15,30.08,30.08,30.07,30.07,22297 +MSFT,2009-12-15 14:13,15,30.07,30.08,30.07,30.08,25733 +MSFT,2009-12-15 14:14,15,30.08,30.08,30.07,30.07,26069 +MSFT,2009-12-15 14:15,15,30.08,30.09,30.07,30.07,89543 +MSFT,2009-12-15 14:16,15,30.07,30.08,30.07,30.07,5234 +MSFT,2009-12-15 14:17,15,30.08,30.08,30.07,30.08,23389 +MSFT,2009-12-15 14:18,15,30.08,30.08,30.07,30.07,144585 +MSFT,2009-12-15 14:19,15,30.07,30.08,30.07,30.07,140973 +MSFT,2009-12-15 14:20,15,30.08,30.08,30.07,30.08,14386 +MSFT,2009-12-15 14:21,15,30.07,30.08,30.07,30.07,7652 +MSFT,2009-12-15 14:22,15,30.08,30.08,30.07,30.08,8047 +MSFT,2009-12-15 14:23,15,30.07,30.08,30.07,30.07,7553 +MSFT,2009-12-15 14:24,15,30.08,30.09,30.07,30.08,177295 +MSFT,2009-12-15 14:25,15,30.08,30.08,30.07,30.08,10922 +MSFT,2009-12-15 14:26,15,30.08,30.08,30.07,30.08,21834 +MSFT,2009-12-15 14:27,15,30.08,30.09,30.07,30.09,77988 +MSFT,2009-12-15 14:28,15,30.09,30.09,30.08,30.08,16282 +MSFT,2009-12-15 14:29,15,30.08,30.09,30.08,30.09,78437 +MSFT,2009-12-15 14:30,15,30.08,30.09,30.08,30.08,46001 +MSFT,2009-12-15 14:31,15,30.08,30.09,30.08,30.08,5706 +MSFT,2009-12-15 14:32,15,30.09,30.1,30.08,30.08,193659 +MSFT,2009-12-15 14:33,15,30.08,30.09,30.07,30.08,329750 +MSFT,2009-12-15 14:34,15,30.08,30.1,30.08,30.1,380283 +MSFT,2009-12-15 14:35,15,30.09,30.1,30.09,30.1,29568 +MSFT,2009-12-15 14:36,15,30.1,30.11,30.1,30.11,45424 +MSFT,2009-12-15 14:37,15,30.11,30.12,30.11,30.12,35425 +MSFT,2009-12-15 14:38,15,30.12,30.12,30.11,30.12,12599 +MSFT,2009-12-15 14:39,15,30.12,30.12,30.11,30.11,9752 +MSFT,2009-12-15 14:40,15,30.12,30.12,30.11,30.12,20510 +MSFT,2009-12-15 14:41,15,30.11,30.13,30.11,30.13,100070 +MSFT,2009-12-15 14:42,15,30.13,30.14,30.12,30.14,34751 +MSFT,2009-12-15 14:43,15,30.13,30.14,30.13,30.14,28146 +MSFT,2009-12-15 14:44,15,30.14,30.14,30.13,30.13,122350 +MSFT,2009-12-15 14:45,15,30.13,30.14,30.13,30.14,23852 +MSFT,2009-12-15 14:46,15,30.14,30.14,30.13,30.14,14321 +MSFT,2009-12-15 14:47,15,30.14,30.14,30.13,30.13,25700 +MSFT,2009-12-15 14:48,15,30.14,30.14,30.13,30.14,15037 +MSFT,2009-12-15 14:49,15,30.14,30.15,30.13,30.15,65860 +MSFT,2009-12-15 14:50,15,30.15,30.15,30.13,30.13,104269 +MSFT,2009-12-15 14:51,15,30.13,30.15,30.12,30.14,233826 +MSFT,2009-12-15 14:52,15,30.14,30.15,30.13,30.13,222361 +MSFT,2009-12-15 14:53,15,30.13,30.14,30.13,30.13,19591 +MSFT,2009-12-15 14:54,15,30.13,30.14,30.12,30.13,343876 +MSFT,2009-12-15 14:55,15,30.14,30.14,30.13,30.13,102587 +MSFT,2009-12-15 14:56,15,30.13,30.15,30.13,30.15,164851 +MSFT,2009-12-15 14:57,15,30.14,30.15,30.14,30.14,87392 +MSFT,2009-12-15 14:58,15,30.14,30.15,30.14,30.15,37569 +MSFT,2009-12-15 14:59,15,30.14,30.15,30.14,30.15,26840 +MSFT,2009-12-15 15:00,15,30.14,30.15,30.14,30.15,14690 +MSFT,2009-12-15 15:01,15,30.14,30.16,30.14,30.16,161757 +MSFT,2009-12-15 15:02,15,30.15,30.16,30.15,30.15,72579 +MSFT,2009-12-15 15:03,15,30.16,30.16,30.13,30.14,242714 +MSFT,2009-12-15 15:04,15,30.14,30.15,30.13,30.14,163032 +MSFT,2009-12-15 15:05,15,30.15,30.15,30.14,30.14,129441 +MSFT,2009-12-15 15:06,15,30.14,30.15,30.13,30.13,298019 +MSFT,2009-12-15 15:07,15,30.13,30.15,30.13,30.13,203907 +MSFT,2009-12-15 15:08,15,30.13,30.14,30.13,30.14,17761 +MSFT,2009-12-15 15:09,15,30.13,30.14,30.13,30.14,11567 +MSFT,2009-12-15 15:10,15,30.13,30.14,30.13,30.13,12774 +MSFT,2009-12-15 15:11,15,30.14,30.14,30.13,30.14,181890 +MSFT,2009-12-15 15:12,15,30.13,30.14,30.13,30.14,7906 +MSFT,2009-12-15 15:13,15,30.14,30.14,30.13,30.13,16312 +MSFT,2009-12-15 15:14,15,30.14,30.14,30.11,30.11,193189 +MSFT,2009-12-15 15:15,15,30.1,30.13,30.1,30.1,30082 +MSFT,2009-12-15 15:16,15,30.11,30.12,30.1,30.11,375048 +MSFT,2009-12-15 15:17,15,30.12,30.13,30.11,30.13,123749 +MSFT,2009-12-15 15:18,15,30.13,30.13,30.09,30.09,1030842 +MSFT,2009-12-15 15:19,15,30.1,30.12,30.08,30.09,853237 +MSFT,2009-12-15 15:20,15,30.08,30.1,30.08,30.09,222740 +MSFT,2009-12-15 15:21,15,30.1,30.11,30.09,30.09,516582 +MSFT,2009-12-15 15:22,15,30.09,30.1,30.09,30.09,197512 +MSFT,2009-12-15 15:23,15,30.09,30.1,30.07,30.07,356442 +MSFT,2009-12-15 15:24,15,30.07,30.09,30.07,30.08,358657 +MSFT,2009-12-15 15:25,15,30.08,30.09,30.05,30.06,435743 +MSFT,2009-12-15 15:26,15,30.07,30.07,30.03,30.06,348381 +MSFT,2009-12-15 15:27,15,30.06,30.08,30.05,30.08,94768 +MSFT,2009-12-15 15:28,15,30.08,30.08,30.05,30.05,238304 +MSFT,2009-12-15 15:29,15,30.05,30.06,30.04,30.04,71620 +MSFT,2009-12-15 15:30,15,30.04,30.05,30.02,30.02,134226 +MSFT,2009-12-15 15:31,15,30.02,30.04,30.02,30.03,270597 +MSFT,2009-12-15 15:32,15,30.03,30.05,30.03,30.05,173850 +MSFT,2009-12-15 15:33,15,30.04,30.05,30.04,30.05,410607 +MSFT,2009-12-15 15:34,15,30.05,30.06,30.04,30.06,327085 +MSFT,2009-12-15 15:35,15,30.06,30.06,30.05,30.05,113776 +MSFT,2009-12-15 15:36,15,30.05,30.06,30.05,30.06,30377 +MSFT,2009-12-15 15:37,15,30.05,30.06,30.04,30.04,156058 +MSFT,2009-12-15 15:38,15,30.04,30.06,30.04,30.05,386638 +MSFT,2009-12-15 15:39,15,30.05,30.07,30.05,30.07,95555 +MSFT,2009-12-15 15:40,15,30.07,30.08,30.06,30.07,88482 +MSFT,2009-12-15 15:41,15,30.08,30.08,30.05,30.05,208228 +MSFT,2009-12-15 15:42,15,30.05,30.06,30.05,30.06,53664 +MSFT,2009-12-15 15:43,15,30.05,30.06,30.05,30.05,72168 +MSFT,2009-12-15 15:44,15,30.06,30.06,30.01,30.01,240373 +MSFT,2009-12-15 15:45,15,30.01,30.02,30,30,145476 +MSFT,2009-12-15 15:46,15,29.99,30,29.98,29.98,289696 +MSFT,2009-12-15 15:47,15,29.98,30.04,29.98,30.04,619487 +MSFT,2009-12-15 15:48,15,30.04,30.05,30.04,30.05,349310 +MSFT,2009-12-15 15:49,15,30.04,30.05,30.03,30.04,211764 +MSFT,2009-12-15 15:50,15,30.03,30.04,30.03,30.03,111998 +MSFT,2009-12-15 15:51,15,30.03,30.04,30.01,30.02,170770 +MSFT,2009-12-15 15:52,15,30.01,30.02,30,30.01,154890 +MSFT,2009-12-15 15:53,15,30,30.01,30,30.01,132239 +MSFT,2009-12-15 15:54,15,30.01,30.01,29.99,30,477553 +MSFT,2009-12-15 15:55,15,30,30.01,29.99,30.01,290944 +MSFT,2009-12-15 15:56,15,30.01,30.01,30,30,115990 +MSFT,2009-12-15 15:57,15,30.01,30.01,29.99,30,233707 +MSFT,2009-12-15 15:58,15,30,30,29.99,29.99,164714 +MSFT,2009-12-15 15:59,15,29.99,30.02,29.99,30.01,675877 +MSFT,2009-12-15 16:00,15,30.01,30.03,30.01,30.02,1213603 +MSFT,2009-12-16 09:30,16,30.07,30.15,30.04,30.09,428695 +MSFT,2009-12-16 09:31,16,30.1,30.15,30.1,30.11,113602 +MSFT,2009-12-16 09:32,16,30.11,30.13,30.1,30.13,46930 +MSFT,2009-12-16 09:33,16,30.13,30.15,30.12,30.14,51634 +MSFT,2009-12-16 09:34,16,30.14,30.17,30.13,30.17,101608 +MSFT,2009-12-16 09:35,16,30.17,30.17,30.15,30.15,134467 +MSFT,2009-12-16 09:36,16,30.16,30.16,30.15,30.16,182339 +MSFT,2009-12-16 09:37,16,30.16,30.2,30.15,30.2,122843 +MSFT,2009-12-16 09:38,16,30.2,30.2,30.18,30.19,96555 +MSFT,2009-12-16 09:39,16,30.19,30.2,30.18,30.2,125906 +MSFT,2009-12-16 09:40,16,30.19,30.2,30.19,30.2,198999 +MSFT,2009-12-16 09:41,16,30.2,30.2,30.18,30.19,98355 +MSFT,2009-12-16 09:42,16,30.19,30.19,30.17,30.17,54110 +MSFT,2009-12-16 09:43,16,30.17,30.2,30.17,30.19,117107 +MSFT,2009-12-16 09:44,16,30.2,30.2,30.19,30.19,109498 +MSFT,2009-12-16 09:45,16,30.2,30.24,30.19,30.23,269020 +MSFT,2009-12-16 09:46,16,30.23,30.25,30.22,30.25,241218 +MSFT,2009-12-16 09:47,16,30.25,30.26,30.24,30.26,167065 +MSFT,2009-12-16 09:48,16,30.26,30.28,30.25,30.28,136209 +MSFT,2009-12-16 09:49,16,30.28,30.28,30.26,30.26,165800 +MSFT,2009-12-16 09:50,16,30.27,30.27,30.26,30.27,91652 +MSFT,2009-12-16 09:51,16,30.27,30.27,30.26,30.27,26840 +MSFT,2009-12-16 09:52,16,30.27,30.28,30.26,30.28,150223 +MSFT,2009-12-16 09:53,16,30.27,30.33,30.27,30.3,405038 +MSFT,2009-12-16 09:54,16,30.3,30.34,30.3,30.32,393853 +MSFT,2009-12-16 09:55,16,30.33,30.35,30.31,30.33,368225 +MSFT,2009-12-16 09:56,16,30.33,30.34,30.32,30.33,123792 +MSFT,2009-12-16 09:57,16,30.32,30.33,30.31,30.32,323506 +MSFT,2009-12-16 09:58,16,30.32,30.32,30.28,30.29,206965 +MSFT,2009-12-16 09:59,16,30.29,30.31,30.28,30.29,166783 +MSFT,2009-12-16 10:00,16,30.31,30.33,30.31,30.32,152797 +MSFT,2009-12-16 10:01,16,30.32,30.34,30.31,30.34,208669 +MSFT,2009-12-16 10:02,16,30.35,30.37,30.33,30.37,301730 +MSFT,2009-12-16 10:03,16,30.36,30.37,30.35,30.36,168729 +MSFT,2009-12-16 10:04,16,30.35,30.36,30.34,30.35,141046 +MSFT,2009-12-16 10:05,16,30.35,30.35,30.32,30.35,276394 +MSFT,2009-12-16 10:06,16,30.35,30.35,30.33,30.34,131588 +MSFT,2009-12-16 10:07,16,30.34,30.35,30.34,30.35,40117 +MSFT,2009-12-16 10:08,16,30.35,30.35,30.33,30.34,55956 +MSFT,2009-12-16 10:09,16,30.34,30.34,30.32,30.32,65010 +MSFT,2009-12-16 10:10,16,30.33,30.33,30.32,30.32,37942 +MSFT,2009-12-16 10:11,16,30.33,30.33,30.32,30.33,30064 +MSFT,2009-12-16 10:12,16,30.32,30.33,30.3,30.31,176751 +MSFT,2009-12-16 10:13,16,30.32,30.32,30.31,30.31,128037 +MSFT,2009-12-16 10:14,16,30.31,30.32,30.3,30.31,127286 +MSFT,2009-12-16 10:15,16,30.3,30.31,30.29,30.31,101649 +MSFT,2009-12-16 10:16,16,30.31,30.31,30.3,30.31,28217 +MSFT,2009-12-16 10:17,16,30.31,30.31,30.3,30.31,62122 +MSFT,2009-12-16 10:18,16,30.31,30.31,30.29,30.3,227310 +MSFT,2009-12-16 10:19,16,30.29,30.3,30.29,30.3,197490 +MSFT,2009-12-16 10:20,16,30.3,30.31,30.29,30.31,88572 +MSFT,2009-12-16 10:21,16,30.31,30.32,30.3,30.32,78099 +MSFT,2009-12-16 10:22,16,30.31,30.33,30.3,30.3,148264 +MSFT,2009-12-16 10:23,16,30.3,30.31,30.3,30.31,75070 +MSFT,2009-12-16 10:24,16,30.3,30.32,30.3,30.32,93542 +MSFT,2009-12-16 10:25,16,30.31,30.32,30.3,30.31,159968 +MSFT,2009-12-16 10:26,16,30.32,30.34,30.31,30.34,146685 +MSFT,2009-12-16 10:27,16,30.34,30.35,30.33,30.34,110075 +MSFT,2009-12-16 10:28,16,30.34,30.34,30.33,30.33,26330 +MSFT,2009-12-16 10:29,16,30.34,30.34,30.33,30.34,55088 +MSFT,2009-12-16 10:30,16,30.34,30.35,30.33,30.33,196012 +MSFT,2009-12-16 10:31,16,30.33,30.34,30.32,30.33,193805 +MSFT,2009-12-16 10:32,16,30.34,30.34,30.32,30.34,191214 +MSFT,2009-12-16 10:33,16,30.34,30.35,30.33,30.35,85972 +MSFT,2009-12-16 10:34,16,30.34,30.35,30.34,30.35,39179 +MSFT,2009-12-16 10:35,16,30.35,30.35,30.34,30.34,59124 +MSFT,2009-12-16 10:36,16,30.34,30.35,30.34,30.35,44110 +MSFT,2009-12-16 10:37,16,30.35,30.35,30.34,30.35,103245 +MSFT,2009-12-16 10:38,16,30.34,30.34,30.31,30.32,412929 +MSFT,2009-12-16 10:39,16,30.32,30.32,30.3,30.3,121169 +MSFT,2009-12-16 10:40,16,30.31,30.31,30.3,30.3,76397 +MSFT,2009-12-16 10:41,16,30.31,30.32,30.3,30.32,93378 +MSFT,2009-12-16 10:42,16,30.32,30.32,30.31,30.31,36938 +MSFT,2009-12-16 10:43,16,30.31,30.32,30.3,30.31,113228 +MSFT,2009-12-16 10:44,16,30.31,30.31,30.3,30.3,27595 +MSFT,2009-12-16 10:45,16,30.3,30.31,30.3,30.3,35123 +MSFT,2009-12-16 10:46,16,30.3,30.31,30.3,30.31,17523 +MSFT,2009-12-16 10:47,16,30.3,30.31,30.3,30.31,22643 +MSFT,2009-12-16 10:48,16,30.31,30.31,30.3,30.3,71991 +MSFT,2009-12-16 10:49,16,30.3,30.31,30.3,30.31,21690 +MSFT,2009-12-16 10:50,16,30.3,30.31,30.3,30.3,150117 +MSFT,2009-12-16 10:51,16,30.3,30.31,30.3,30.3,93765 +MSFT,2009-12-16 10:52,16,30.31,30.32,30.3,30.32,124565 +MSFT,2009-12-16 10:53,16,30.32,30.33,30.32,30.32,39646 +MSFT,2009-12-16 10:54,16,30.32,30.35,30.32,30.34,416892 +MSFT,2009-12-16 10:55,16,30.34,30.35,30.34,30.34,74049 +MSFT,2009-12-16 10:56,16,30.35,30.35,30.33,30.33,122785 +MSFT,2009-12-16 10:57,16,30.34,30.35,30.33,30.35,60368 +MSFT,2009-12-16 10:58,16,30.35,30.35,30.34,30.35,17277 +MSFT,2009-12-16 10:59,16,30.34,30.35,30.33,30.33,97749 +MSFT,2009-12-16 11:00,16,30.33,30.35,30.33,30.35,101222 +MSFT,2009-12-16 11:01,16,30.34,30.35,30.34,30.34,158952 +MSFT,2009-12-16 11:02,16,30.35,30.35,30.34,30.35,29562 +MSFT,2009-12-16 11:03,16,30.35,30.36,30.34,30.35,254628 +MSFT,2009-12-16 11:04,16,30.35,30.35,30.34,30.35,120116 +MSFT,2009-12-16 11:05,16,30.35,30.36,30.34,30.35,134422 +MSFT,2009-12-16 11:06,16,30.34,30.35,30.34,30.35,20965 +MSFT,2009-12-16 11:07,16,30.35,30.35,30.34,30.34,17025 +MSFT,2009-12-16 11:08,16,30.34,30.35,30.34,30.35,22194 +MSFT,2009-12-16 11:09,16,30.34,30.35,30.34,30.34,130258 +MSFT,2009-12-16 11:10,16,30.35,30.35,30.32,30.33,194687 +MSFT,2009-12-16 11:11,16,30.32,30.34,30.32,30.34,114869 +MSFT,2009-12-16 11:12,16,30.33,30.36,30.32,30.35,271561 +MSFT,2009-12-16 11:13,16,30.35,30.36,30.3,30.34,64696 +MSFT,2009-12-16 11:14,16,30.34,30.35,30.34,30.34,24236 +MSFT,2009-12-16 11:15,16,30.34,30.35,30.34,30.35,38730 +MSFT,2009-12-16 11:16,16,30.34,30.35,30.33,30.34,101656 +MSFT,2009-12-16 11:17,16,30.33,30.36,30.33,30.35,216895 +MSFT,2009-12-16 11:18,16,30.35,30.36,30.33,30.34,182764 +MSFT,2009-12-16 11:19,16,30.34,30.36,30.34,30.35,72861 +MSFT,2009-12-16 11:20,16,30.36,30.37,30.35,30.37,136842 +MSFT,2009-12-16 11:21,16,30.36,30.37,30.36,30.37,28556 +MSFT,2009-12-16 11:22,16,30.36,30.37,30.36,30.37,85254 +MSFT,2009-12-16 11:23,16,30.36,30.39,30.36,30.39,128475 +MSFT,2009-12-16 11:24,16,30.38,30.4,30.38,30.4,149527 +MSFT,2009-12-16 11:25,16,30.4,30.4,30.39,30.4,108790 +MSFT,2009-12-16 11:26,16,30.39,30.4,30.39,30.4,136074 +MSFT,2009-12-16 11:27,16,30.4,30.4,30.39,30.4,181921 +MSFT,2009-12-16 11:28,16,30.39,30.4,30.39,30.39,40254 +MSFT,2009-12-16 11:29,16,30.4,30.41,30.39,30.4,128864 +MSFT,2009-12-16 11:30,16,30.41,30.41,30.39,30.4,37826 +MSFT,2009-12-16 11:31,16,30.41,30.41,30.38,30.38,250321 +MSFT,2009-12-16 11:32,16,30.38,30.39,30.37,30.39,248436 +MSFT,2009-12-16 11:33,16,30.39,30.39,30.38,30.39,26216 +MSFT,2009-12-16 11:34,16,30.39,30.39,30.36,30.37,138496 +MSFT,2009-12-16 11:35,16,30.37,30.37,30.36,30.37,23285 +MSFT,2009-12-16 11:36,16,30.37,30.37,30.36,30.37,16511 +MSFT,2009-12-16 11:37,16,30.37,30.38,30.36,30.38,170904 +MSFT,2009-12-16 11:38,16,30.38,30.38,30.36,30.38,34799 +MSFT,2009-12-16 11:39,16,30.38,30.39,30.37,30.38,67131 +MSFT,2009-12-16 11:40,16,30.38,30.39,30.38,30.39,44509 +MSFT,2009-12-16 11:41,16,30.38,30.39,30.38,30.39,30724 +MSFT,2009-12-16 11:42,16,30.38,30.39,30.38,30.38,16236 +MSFT,2009-12-16 11:43,16,30.38,30.39,30.38,30.39,162539 +MSFT,2009-12-16 11:44,16,30.39,30.4,30.38,30.4,50667 +MSFT,2009-12-16 11:45,16,30.39,30.4,30.39,30.4,14333 +MSFT,2009-12-16 11:46,16,30.4,30.4,30.39,30.39,30574 +MSFT,2009-12-16 11:47,16,30.4,30.4,30.39,30.4,21680 +MSFT,2009-12-16 11:48,16,30.4,30.4,30.37,30.38,145971 +MSFT,2009-12-16 11:49,16,30.37,30.38,30.37,30.37,103842 +MSFT,2009-12-16 11:50,16,30.38,30.38,30.37,30.37,96145 +MSFT,2009-12-16 11:51,16,30.37,30.38,30.37,30.38,22973 +MSFT,2009-12-16 11:52,16,30.37,30.38,30.36,30.36,129837 +MSFT,2009-12-16 11:53,16,30.37,30.37,30.36,30.36,104385 +MSFT,2009-12-16 11:54,16,30.37,30.37,30.36,30.37,116001 +MSFT,2009-12-16 11:55,16,30.36,30.38,30.36,30.37,168674 +MSFT,2009-12-16 11:56,16,30.37,30.37,30.36,30.36,10987 +MSFT,2009-12-16 11:57,16,30.36,30.37,30.36,30.37,22763 +MSFT,2009-12-16 11:58,16,30.37,30.37,30.36,30.37,15057 +MSFT,2009-12-16 11:59,16,30.36,30.37,30.36,30.37,14267 +MSFT,2009-12-16 12:00,16,30.37,30.37,30.36,30.37,11480 +MSFT,2009-12-16 12:01,16,30.36,30.37,30.36,30.37,39640 +MSFT,2009-12-16 12:02,16,30.37,30.39,30.36,30.39,98392 +MSFT,2009-12-16 12:03,16,30.38,30.39,30.37,30.37,84066 +MSFT,2009-12-16 12:04,16,30.38,30.38,30.36,30.36,70275 +MSFT,2009-12-16 12:05,16,30.37,30.37,30.36,30.37,21496 +MSFT,2009-12-16 12:06,16,30.37,30.37,30.36,30.37,18260 +MSFT,2009-12-16 12:07,16,30.36,30.37,30.36,30.37,20714 +MSFT,2009-12-16 12:08,16,30.36,30.38,30.36,30.38,67232 +MSFT,2009-12-16 12:09,16,30.38,30.38,30.37,30.37,18980 +MSFT,2009-12-16 12:10,16,30.38,30.38,30.37,30.38,7297 +MSFT,2009-12-16 12:11,16,30.38,30.38,30.37,30.38,20226 +MSFT,2009-12-16 12:12,16,30.38,30.39,30.37,30.39,60776 +MSFT,2009-12-16 12:13,16,30.39,30.4,30.38,30.39,144167 +MSFT,2009-12-16 12:14,16,30.39,30.4,30.38,30.39,39310 +MSFT,2009-12-16 12:15,16,30.38,30.39,30.38,30.38,10426 +MSFT,2009-12-16 12:16,16,30.38,30.39,30.38,30.39,103844 +MSFT,2009-12-16 12:17,16,30.39,30.39,30.38,30.39,350993 +MSFT,2009-12-16 12:18,16,30.39,30.39,30.38,30.39,135478 +MSFT,2009-12-16 12:19,16,30.39,30.39,30.36,30.37,258327 +MSFT,2009-12-16 12:20,16,30.37,30.39,30.37,30.38,67884 +MSFT,2009-12-16 12:21,16,30.39,30.39,30.38,30.38,57846 +MSFT,2009-12-16 12:22,16,30.39,30.39,30.38,30.39,34765 +MSFT,2009-12-16 12:23,16,30.38,30.39,30.37,30.38,138436 +MSFT,2009-12-16 12:24,16,30.38,30.38,30.37,30.38,23941 +MSFT,2009-12-16 12:25,16,30.37,30.38,30.36,30.37,58315 +MSFT,2009-12-16 12:26,16,30.37,30.37,30.31,30.31,531537 +MSFT,2009-12-16 12:27,16,30.31,30.33,30.31,30.32,127592 +MSFT,2009-12-16 12:28,16,30.33,30.33,30.32,30.33,52750 +MSFT,2009-12-16 12:29,16,30.33,30.33,30.32,30.33,64074 +MSFT,2009-12-16 12:30,16,30.33,30.33,30.32,30.33,26834 +MSFT,2009-12-16 12:31,16,30.33,30.33,30.32,30.33,23050 +MSFT,2009-12-16 12:32,16,30.33,30.34,30.32,30.34,49372 +MSFT,2009-12-16 12:33,16,30.34,30.34,30.33,30.34,61967 +MSFT,2009-12-16 12:34,16,30.34,30.34,30.33,30.33,20539 +MSFT,2009-12-16 12:35,16,30.33,30.34,30.33,30.34,92801 +MSFT,2009-12-16 12:36,16,30.33,30.34,30.33,30.34,18990 +MSFT,2009-12-16 12:37,16,30.34,30.34,30.33,30.34,23245 +MSFT,2009-12-16 12:38,16,30.33,30.34,30.33,30.33,36401 +MSFT,2009-12-16 12:39,16,30.34,30.34,30.33,30.34,18675 +MSFT,2009-12-16 12:40,16,30.34,30.35,30.33,30.35,60277 +MSFT,2009-12-16 12:41,16,30.35,30.35,30.34,30.35,20719 +MSFT,2009-12-16 12:42,16,30.35,30.35,30.34,30.35,23644 +MSFT,2009-12-16 12:43,16,30.35,30.35,30.34,30.35,15110 +MSFT,2009-12-16 12:44,16,30.34,30.35,30.34,30.35,24555 +MSFT,2009-12-16 12:45,16,30.35,30.35,30.34,30.35,31779 +MSFT,2009-12-16 12:46,16,30.34,30.35,30.34,30.34,43808 +MSFT,2009-12-16 12:47,16,30.35,30.36,30.35,30.35,64135 +MSFT,2009-12-16 12:48,16,30.36,30.36,30.35,30.35,8695 +MSFT,2009-12-16 12:49,16,30.35,30.36,30.35,30.35,18888 +MSFT,2009-12-16 12:50,16,30.36,30.36,30.35,30.36,21468 +MSFT,2009-12-16 12:51,16,30.35,30.36,30.35,30.35,29975 +MSFT,2009-12-16 12:52,16,30.35,30.37,30.35,30.37,124783 +MSFT,2009-12-16 12:53,16,30.36,30.37,30.36,30.37,56007 +MSFT,2009-12-16 12:54,16,30.36,30.37,30.36,30.36,20657 +MSFT,2009-12-16 12:55,16,30.36,30.37,30.36,30.36,15580 +MSFT,2009-12-16 12:56,16,30.37,30.37,30.36,30.37,9893 +MSFT,2009-12-16 12:57,16,30.37,30.37,30.36,30.37,19184 +MSFT,2009-12-16 12:58,16,30.37,30.37,30.36,30.36,8150 +MSFT,2009-12-16 12:59,16,30.36,30.37,30.36,30.36,69930 +MSFT,2009-12-16 13:00,16,30.37,30.37,30.36,30.36,29204 +MSFT,2009-12-16 13:01,16,30.37,30.37,30.36,30.37,19285 +MSFT,2009-12-16 13:02,16,30.37,30.37,30.36,30.37,8730 +MSFT,2009-12-16 13:03,16,30.37,30.37,30.36,30.37,30180 +MSFT,2009-12-16 13:04,16,30.37,30.37,30.36,30.36,28223 +MSFT,2009-12-16 13:05,16,30.36,30.37,30.36,30.37,27396 +MSFT,2009-12-16 13:06,16,30.36,30.37,30.36,30.36,20074 +MSFT,2009-12-16 13:07,16,30.37,30.37,30.36,30.37,87917 +MSFT,2009-12-16 13:08,16,30.37,30.37,30.36,30.36,114193 +MSFT,2009-12-16 13:09,16,30.36,30.37,30.36,30.36,30193 +MSFT,2009-12-16 13:10,16,30.36,30.37,30.34,30.35,149188 +MSFT,2009-12-16 13:11,16,30.35,30.35,30.34,30.35,24119 +MSFT,2009-12-16 13:12,16,30.35,30.35,30.34,30.34,42718 +MSFT,2009-12-16 13:13,16,30.35,30.35,30.34,30.34,13655 +MSFT,2009-12-16 13:14,16,30.35,30.36,30.34,30.36,118888 +MSFT,2009-12-16 13:15,16,30.36,30.36,30.35,30.36,83625 +MSFT,2009-12-16 13:16,16,30.36,30.36,30.35,30.36,40575 +MSFT,2009-12-16 13:17,16,30.35,30.37,30.35,30.37,83607 +MSFT,2009-12-16 13:18,16,30.36,30.37,30.35,30.36,354280 +MSFT,2009-12-16 13:19,16,30.37,30.37,30.35,30.37,310217 +MSFT,2009-12-16 13:20,16,30.37,30.37,30.36,30.37,50287 +MSFT,2009-12-16 13:21,16,30.36,30.37,30.36,30.37,121598 +MSFT,2009-12-16 13:22,16,30.37,30.37,30.36,30.37,76490 +MSFT,2009-12-16 13:23,16,30.37,30.37,30.36,30.37,55198 +MSFT,2009-12-16 13:24,16,30.37,30.37,30.36,30.37,82174 +MSFT,2009-12-16 13:25,16,30.37,30.38,30.36,30.37,200162 +MSFT,2009-12-16 13:26,16,30.37,30.37,30.36,30.36,22951 +MSFT,2009-12-16 13:27,16,30.37,30.37,30.35,30.36,96734 +MSFT,2009-12-16 13:28,16,30.36,30.36,30.35,30.36,26953 +MSFT,2009-12-16 13:29,16,30.36,30.36,30.35,30.36,58890 +MSFT,2009-12-16 13:30,16,30.35,30.36,30.35,30.36,17970 +MSFT,2009-12-16 13:31,16,30.36,30.36,30.35,30.35,33673 +MSFT,2009-12-16 13:32,16,30.36,30.36,30.35,30.36,69782 +MSFT,2009-12-16 13:33,16,30.35,30.36,30.35,30.35,39861 +MSFT,2009-12-16 13:34,16,30.36,30.36,30.35,30.36,37592 +MSFT,2009-12-16 13:35,16,30.36,30.36,30.35,30.36,49325 +MSFT,2009-12-16 13:36,16,30.36,30.36,30.35,30.36,16686 +MSFT,2009-12-16 13:37,16,30.35,30.36,30.35,30.36,28279 +MSFT,2009-12-16 13:38,16,30.36,30.36,30.35,30.35,43929 +MSFT,2009-12-16 13:39,16,30.36,30.36,30.35,30.35,22935 +MSFT,2009-12-16 13:40,16,30.36,30.37,30.35,30.37,98144 +MSFT,2009-12-16 13:41,16,30.37,30.37,30.35,30.35,203143 +MSFT,2009-12-16 13:42,16,30.35,30.36,30.33,30.33,157183 +MSFT,2009-12-16 13:43,16,30.34,30.34,30.33,30.34,58493 +MSFT,2009-12-16 13:44,16,30.33,30.34,30.32,30.33,251340 +MSFT,2009-12-16 13:45,16,30.33,30.33,30.32,30.32,24273 +MSFT,2009-12-16 13:46,16,30.33,30.33,30.31,30.32,550024 +MSFT,2009-12-16 13:47,16,30.32,30.33,30.32,30.33,77093 +MSFT,2009-12-16 13:48,16,30.33,30.34,30.32,30.33,43695 +MSFT,2009-12-16 13:49,16,30.33,30.34,30.32,30.33,238825 +MSFT,2009-12-16 13:50,16,30.33,30.34,30.33,30.33,27848 +MSFT,2009-12-16 13:51,16,30.33,30.34,30.33,30.34,26326 +MSFT,2009-12-16 13:52,16,30.33,30.34,30.33,30.34,83745 +MSFT,2009-12-16 13:53,16,30.33,30.34,30.33,30.34,140303 +MSFT,2009-12-16 13:54,16,30.33,30.34,30.32,30.32,110007 +MSFT,2009-12-16 13:55,16,30.33,30.33,30.32,30.32,37095 +MSFT,2009-12-16 13:56,16,30.32,30.33,30.32,30.32,35090 +MSFT,2009-12-16 13:57,16,30.32,30.33,30.32,30.32,54325 +MSFT,2009-12-16 13:58,16,30.32,30.33,30.32,30.32,494121 +MSFT,2009-12-16 13:59,16,30.32,30.33,30.32,30.32,316665 +MSFT,2009-12-16 14:00,16,30.33,30.33,30.32,30.32,14960 +MSFT,2009-12-16 14:01,16,30.33,30.33,30.31,30.31,154932 +MSFT,2009-12-16 14:02,16,30.31,30.32,30.3,30.3,121904 +MSFT,2009-12-16 14:03,16,30.31,30.31,30.3,30.31,136018 +MSFT,2009-12-16 14:04,16,30.31,30.32,30.31,30.32,20209 +MSFT,2009-12-16 14:05,16,30.32,30.32,30.31,30.32,28585 +MSFT,2009-12-16 14:06,16,30.31,30.32,30.31,30.31,22217 +MSFT,2009-12-16 14:07,16,30.32,30.33,30.31,30.33,68369 +MSFT,2009-12-16 14:08,16,30.33,30.33,30.3,30.3,151460 +MSFT,2009-12-16 14:09,16,30.31,30.31,30.3,30.31,15668 +MSFT,2009-12-16 14:10,16,30.31,30.31,30.3,30.3,60459 +MSFT,2009-12-16 14:11,16,30.31,30.31,30.3,30.31,21433 +MSFT,2009-12-16 14:12,16,30.31,30.31,30.28,30.28,108208 +MSFT,2009-12-16 14:13,16,30.29,30.3,30.28,30.29,112197 +MSFT,2009-12-16 14:14,16,30.29,30.3,30.29,30.29,55680 +MSFT,2009-12-16 14:15,16,30.3,30.33,30.29,30.32,175960 +MSFT,2009-12-16 14:16,16,30.32,30.34,30.29,30.29,441078 +MSFT,2009-12-16 14:17,16,30.29,30.3,30.29,30.29,126233 +MSFT,2009-12-16 14:18,16,30.29,30.31,30.28,30.3,414805 +MSFT,2009-12-16 14:19,16,30.3,30.31,30.29,30.31,73041 +MSFT,2009-12-16 14:20,16,30.31,30.31,30.3,30.3,169392 +MSFT,2009-12-16 14:21,16,30.3,30.31,30.29,30.3,283968 +MSFT,2009-12-16 14:22,16,30.3,30.31,30.3,30.3,438360 +MSFT,2009-12-16 14:23,16,30.3,30.31,30.29,30.3,151300 +MSFT,2009-12-16 14:24,16,30.3,30.31,30.3,30.31,61017 +MSFT,2009-12-16 14:25,16,30.31,30.31,30.3,30.31,46915 +MSFT,2009-12-16 14:26,16,30.31,30.32,30.3,30.31,104189 +MSFT,2009-12-16 14:27,16,30.32,30.32,30.31,30.31,106939 +MSFT,2009-12-16 14:28,16,30.31,30.35,30.31,30.35,204241 +MSFT,2009-12-16 14:29,16,30.34,30.35,30.33,30.33,36026 +MSFT,2009-12-16 14:30,16,30.34,30.34,30.33,30.33,28867 +MSFT,2009-12-16 14:31,16,30.33,30.34,30.33,30.33,71928 +MSFT,2009-12-16 14:32,16,30.33,30.34,30.31,30.33,84370 +MSFT,2009-12-16 14:33,16,30.32,30.32,30.31,30.31,11570 +MSFT,2009-12-16 14:34,16,30.32,30.32,30.3,30.31,39865 +MSFT,2009-12-16 14:35,16,30.31,30.31,30.29,30.3,94501 +MSFT,2009-12-16 14:36,16,30.29,30.31,30.29,30.31,140964 +MSFT,2009-12-16 14:37,16,30.31,30.31,30.3,30.31,37974 +MSFT,2009-12-16 14:38,16,30.31,30.31,30.3,30.31,26982 +MSFT,2009-12-16 14:39,16,30.31,30.31,30.3,30.31,104213 +MSFT,2009-12-16 14:40,16,30.31,30.33,30.3,30.33,247060 +MSFT,2009-12-16 14:41,16,30.33,30.34,30.31,30.32,246319 +MSFT,2009-12-16 14:42,16,30.32,30.33,30.31,30.33,242979 +MSFT,2009-12-16 14:43,16,30.33,30.33,30.32,30.33,94400 +MSFT,2009-12-16 14:44,16,30.33,30.33,30.29,30.3,217234 +MSFT,2009-12-16 14:45,16,30.3,30.32,30.29,30.3,329253 +MSFT,2009-12-16 14:46,16,30.3,30.32,30.3,30.32,118338 +MSFT,2009-12-16 14:47,16,30.31,30.32,30.31,30.32,71086 +MSFT,2009-12-16 14:48,16,30.31,30.32,30.31,30.31,128141 +MSFT,2009-12-16 14:49,16,30.31,30.32,30.28,30.29,192301 +MSFT,2009-12-16 14:50,16,30.29,30.29,30.22,30.23,636892 +MSFT,2009-12-16 14:51,16,30.22,30.24,30.22,30.24,212046 +MSFT,2009-12-16 14:52,16,30.24,30.25,30.23,30.23,180496 +MSFT,2009-12-16 14:53,16,30.23,30.24,30.23,30.24,55500 +MSFT,2009-12-16 14:54,16,30.24,30.24,30.21,30.21,147899 +MSFT,2009-12-16 14:55,16,30.21,30.22,30.2,30.2,107442 +MSFT,2009-12-16 14:56,16,30.2,30.21,30.2,30.2,82744 +MSFT,2009-12-16 14:57,16,30.2,30.21,30.2,30.2,76031 +MSFT,2009-12-16 14:58,16,30.2,30.21,30.2,30.21,72930 +MSFT,2009-12-16 14:59,16,30.21,30.21,30.18,30.18,273152 +MSFT,2009-12-16 15:00,16,30.18,30.19,30.18,30.19,99846 +MSFT,2009-12-16 15:01,16,30.19,30.2,30.18,30.18,412842 +MSFT,2009-12-16 15:02,16,30.19,30.2,30.18,30.19,285825 +MSFT,2009-12-16 15:03,16,30.2,30.22,30.19,30.21,138247 +MSFT,2009-12-16 15:04,16,30.21,30.22,30.19,30.19,66310 +MSFT,2009-12-16 15:05,16,30.19,30.21,30.19,30.21,168224 +MSFT,2009-12-16 15:06,16,30.2,30.21,30.19,30.2,147238 +MSFT,2009-12-16 15:07,16,30.19,30.2,30.18,30.18,117386 +MSFT,2009-12-16 15:08,16,30.18,30.19,30.18,30.18,165992 +MSFT,2009-12-16 15:09,16,30.18,30.2,30.18,30.2,269690 +MSFT,2009-12-16 15:10,16,30.19,30.21,30.19,30.2,38470 +MSFT,2009-12-16 15:11,16,30.2,30.22,30.2,30.21,48958 +MSFT,2009-12-16 15:12,16,30.21,30.22,30.21,30.22,74040 +MSFT,2009-12-16 15:13,16,30.23,30.23,30.21,30.22,42889 +MSFT,2009-12-16 15:14,16,30.22,30.23,30.21,30.23,124047 +MSFT,2009-12-16 15:15,16,30.23,30.23,30.21,30.21,70914 +MSFT,2009-12-16 15:16,16,30.22,30.22,30.21,30.21,21255 +MSFT,2009-12-16 15:17,16,30.22,30.24,30.21,30.23,99678 +MSFT,2009-12-16 15:18,16,30.23,30.25,30.23,30.25,42558 +MSFT,2009-12-16 15:19,16,30.24,30.27,30.24,30.27,142658 +MSFT,2009-12-16 15:20,16,30.26,30.29,30.26,30.26,158177 +MSFT,2009-12-16 15:21,16,30.27,30.27,30.24,30.25,85691 +MSFT,2009-12-16 15:22,16,30.24,30.25,30.21,30.21,51943 +MSFT,2009-12-16 15:23,16,30.22,30.22,30.2,30.21,294793 +MSFT,2009-12-16 15:24,16,30.22,30.23,30.21,30.23,122462 +MSFT,2009-12-16 15:25,16,30.22,30.23,30.2,30.21,148726 +MSFT,2009-12-16 15:26,16,30.2,30.22,30.2,30.22,147180 +MSFT,2009-12-16 15:27,16,30.22,30.22,30.2,30.2,78115 +MSFT,2009-12-16 15:28,16,30.21,30.21,30.2,30.21,19503 +MSFT,2009-12-16 15:29,16,30.2,30.21,30.2,30.2,194121 +MSFT,2009-12-16 15:30,16,30.2,30.21,30.2,30.2,72982 +MSFT,2009-12-16 15:31,16,30.2,30.22,30.2,30.22,127639 +MSFT,2009-12-16 15:32,16,30.21,30.22,30.21,30.21,39932 +MSFT,2009-12-16 15:33,16,30.21,30.22,30.21,30.22,21835 +MSFT,2009-12-16 15:34,16,30.22,30.22,30.21,30.22,7274 +MSFT,2009-12-16 15:35,16,30.21,30.22,30.21,30.21,95009 +MSFT,2009-12-16 15:36,16,30.21,30.22,30.2,30.21,286799 +MSFT,2009-12-16 15:37,16,30.2,30.21,30.2,30.21,31384 +MSFT,2009-12-16 15:38,16,30.21,30.21,30.2,30.21,29398 +MSFT,2009-12-16 15:39,16,30.21,30.21,30.2,30.2,49929 +MSFT,2009-12-16 15:40,16,30.21,30.21,30.19,30.2,332362 +MSFT,2009-12-16 15:41,16,30.2,30.21,30.17,30.17,249590 +MSFT,2009-12-16 15:42,16,30.18,30.19,30.17,30.19,320469 +MSFT,2009-12-16 15:43,16,30.18,30.2,30.18,30.19,133361 +MSFT,2009-12-16 15:44,16,30.2,30.2,30.19,30.2,53668 +MSFT,2009-12-16 15:45,16,30.2,30.2,30.17,30.18,121646 +MSFT,2009-12-16 15:46,16,30.18,30.2,30.17,30.2,138329 +MSFT,2009-12-16 15:47,16,30.19,30.21,30.19,30.21,106215 +MSFT,2009-12-16 15:48,16,30.21,30.21,30.2,30.2,33340 +MSFT,2009-12-16 15:49,16,30.21,30.21,30.2,30.21,87593 +MSFT,2009-12-16 15:50,16,30.21,30.21,30.16,30.17,462941 +MSFT,2009-12-16 15:51,16,30.16,30.17,30.16,30.17,30616 +MSFT,2009-12-16 15:52,16,30.16,30.18,30.16,30.17,139977 +MSFT,2009-12-16 15:53,16,30.18,30.19,30.17,30.19,93033 +MSFT,2009-12-16 15:54,16,30.18,30.22,30.18,30.21,164493 +MSFT,2009-12-16 15:55,16,30.22,30.22,30.17,30.17,547572 +MSFT,2009-12-16 15:56,16,30.17,30.18,30.16,30.17,523593 +MSFT,2009-12-16 15:57,16,30.17,30.18,30.15,30.15,415805 +MSFT,2009-12-16 15:58,16,30.16,30.16,30.13,30.13,648735 +MSFT,2009-12-16 15:59,16,30.13,30.16,30.09,30.09,1344414 +MSFT,2009-12-16 16:00,16,30.1,30.13,30.09,30.1,2197162 +MSFT,2009-12-17 09:30,17,29.95,29.96,29.84,29.86,596363 +MSFT,2009-12-17 09:31,17,29.86,29.91,29.86,29.88,97378 +MSFT,2009-12-17 09:32,17,29.88,29.91,29.88,29.88,181227 +MSFT,2009-12-17 09:33,17,29.89,29.9,29.88,29.89,129512 +MSFT,2009-12-17 09:34,17,29.89,29.9,29.88,29.88,114190 +MSFT,2009-12-17 09:35,17,29.88,29.9,29.88,29.88,246906 +MSFT,2009-12-17 09:36,17,29.87,29.88,29.87,29.87,267730 +MSFT,2009-12-17 09:37,17,29.87,29.88,29.86,29.86,301232 +MSFT,2009-12-17 09:38,17,29.86,29.88,29.85,29.87,270248 +MSFT,2009-12-17 09:39,17,29.87,29.91,29.87,29.9,359374 +MSFT,2009-12-17 09:40,17,29.9,29.91,29.89,29.9,309263 +MSFT,2009-12-17 09:41,17,29.91,29.91,29.89,29.9,237459 +MSFT,2009-12-17 09:42,17,29.91,29.91,29.89,29.9,148805 +MSFT,2009-12-17 09:43,17,29.9,29.92,29.89,29.92,185602 +MSFT,2009-12-17 09:44,17,29.92,29.95,29.91,29.94,148545 +MSFT,2009-12-17 09:45,17,29.94,29.95,29.91,29.92,222549 +MSFT,2009-12-17 09:46,17,29.91,29.92,29.9,29.9,65840 +MSFT,2009-12-17 09:47,17,29.9,29.91,29.9,29.9,48162 +MSFT,2009-12-17 09:48,17,29.91,29.91,29.9,29.9,31276 +MSFT,2009-12-17 09:49,17,29.91,29.91,29.9,29.91,99396 +MSFT,2009-12-17 09:50,17,29.91,29.91,29.9,29.91,84328 +MSFT,2009-12-17 09:51,17,29.9,29.91,29.9,29.9,83662 +MSFT,2009-12-17 09:52,17,29.91,29.91,29.9,29.91,29719 +MSFT,2009-12-17 09:53,17,29.91,29.91,29.9,29.91,146013 +MSFT,2009-12-17 09:54,17,29.9,29.92,29.9,29.91,201823 +MSFT,2009-12-17 09:55,17,29.91,29.92,29.9,29.9,102606 +MSFT,2009-12-17 09:56,17,29.9,29.92,29.9,29.91,138959 +MSFT,2009-12-17 09:57,17,29.92,29.92,29.83,29.83,717744 +MSFT,2009-12-17 09:58,17,29.83,29.84,29.8,29.8,341918 +MSFT,2009-12-17 09:59,17,29.81,29.81,29.78,29.78,94565 +MSFT,2009-12-17 10:00,17,29.78,29.86,29.78,29.84,513481 +MSFT,2009-12-17 10:01,17,29.85,29.86,29.84,29.85,168758 +MSFT,2009-12-17 10:02,17,29.85,29.86,29.85,29.85,247658 +MSFT,2009-12-17 10:03,17,29.85,29.85,29.79,29.79,651033 +MSFT,2009-12-17 10:04,17,29.79,29.8,29.76,29.76,167603 +MSFT,2009-12-17 10:05,17,29.76,29.77,29.71,29.71,243939 +MSFT,2009-12-17 10:06,17,29.71,29.74,29.71,29.72,159906 +MSFT,2009-12-17 10:07,17,29.72,29.73,29.71,29.72,97096 +MSFT,2009-12-17 10:08,17,29.71,29.73,29.71,29.73,177703 +MSFT,2009-12-17 10:09,17,29.72,29.75,29.72,29.75,42652 +MSFT,2009-12-17 10:10,17,29.76,29.77,29.75,29.77,54797 +MSFT,2009-12-17 10:11,17,29.77,29.77,29.76,29.77,132536 +MSFT,2009-12-17 10:12,17,29.77,29.78,29.76,29.77,166279 +MSFT,2009-12-17 10:13,17,29.78,29.78,29.76,29.78,128104 +MSFT,2009-12-17 10:14,17,29.77,29.78,29.77,29.77,47669 +MSFT,2009-12-17 10:15,17,29.77,29.77,29.75,29.76,92415 +MSFT,2009-12-17 10:16,17,29.76,29.76,29.75,29.75,85175 +MSFT,2009-12-17 10:17,17,29.76,29.76,29.75,29.76,65690 +MSFT,2009-12-17 10:18,17,29.75,29.76,29.75,29.75,95938 +MSFT,2009-12-17 10:19,17,29.76,29.77,29.75,29.76,208979 +MSFT,2009-12-17 10:20,17,29.76,29.77,29.75,29.76,152145 +MSFT,2009-12-17 10:21,17,29.76,29.76,29.75,29.75,66425 +MSFT,2009-12-17 10:22,17,29.76,29.81,29.75,29.81,231658 +MSFT,2009-12-17 10:23,17,29.81,29.82,29.8,29.82,35920 +MSFT,2009-12-17 10:24,17,29.82,29.82,29.81,29.82,47077 +MSFT,2009-12-17 10:25,17,29.81,29.82,29.78,29.79,165553 +MSFT,2009-12-17 10:26,17,29.78,29.8,29.78,29.79,116971 +MSFT,2009-12-17 10:27,17,29.8,29.8,29.79,29.79,63486 +MSFT,2009-12-17 10:28,17,29.8,29.8,29.79,29.79,104518 +MSFT,2009-12-17 10:29,17,29.79,29.8,29.78,29.78,88099 +MSFT,2009-12-17 10:30,17,29.79,29.79,29.78,29.78,70216 +MSFT,2009-12-17 10:31,17,29.79,29.79,29.77,29.77,75372 +MSFT,2009-12-17 10:32,17,29.77,29.78,29.75,29.75,146441 +MSFT,2009-12-17 10:33,17,29.76,29.76,29.74,29.74,153465 +MSFT,2009-12-17 10:34,17,29.75,29.75,29.74,29.74,344783 +MSFT,2009-12-17 10:35,17,29.75,29.75,29.73,29.74,178193 +MSFT,2009-12-17 10:36,17,29.74,29.74,29.73,29.73,65018 +MSFT,2009-12-17 10:37,17,29.73,29.74,29.72,29.72,76313 +MSFT,2009-12-17 10:38,17,29.73,29.73,29.71,29.72,147430 +MSFT,2009-12-17 10:39,17,29.72,29.73,29.72,29.72,41016 +MSFT,2009-12-17 10:40,17,29.73,29.73,29.72,29.73,15300 +MSFT,2009-12-17 10:41,17,29.72,29.73,29.72,29.73,52586 +MSFT,2009-12-17 10:42,17,29.73,29.74,29.72,29.73,279027 +MSFT,2009-12-17 10:43,17,29.73,29.74,29.73,29.74,14792 +MSFT,2009-12-17 10:44,17,29.73,29.74,29.73,29.74,85432 +MSFT,2009-12-17 10:45,17,29.73,29.74,29.72,29.72,135687 +MSFT,2009-12-17 10:46,17,29.72,29.73,29.71,29.71,52386 +MSFT,2009-12-17 10:47,17,29.71,29.73,29.71,29.72,167699 +MSFT,2009-12-17 10:48,17,29.72,29.73,29.71,29.71,86738 +MSFT,2009-12-17 10:49,17,29.72,29.72,29.71,29.72,104362 +MSFT,2009-12-17 10:50,17,29.71,29.72,29.71,29.71,156845 +MSFT,2009-12-17 10:51,17,29.71,29.72,29.71,29.71,58656 +MSFT,2009-12-17 10:52,17,29.71,29.72,29.71,29.72,9053 +MSFT,2009-12-17 10:53,17,29.71,29.72,29.71,29.71,88293 +MSFT,2009-12-17 10:54,17,29.72,29.72,29.7,29.71,43473 +MSFT,2009-12-17 10:55,17,29.71,29.74,29.7,29.74,333456 +MSFT,2009-12-17 10:56,17,29.74,29.75,29.73,29.75,75764 +MSFT,2009-12-17 10:57,17,29.75,29.76,29.74,29.76,99168 +MSFT,2009-12-17 10:58,17,29.75,29.77,29.75,29.77,155573 +MSFT,2009-12-17 10:59,17,29.76,29.77,29.76,29.76,45901 +MSFT,2009-12-17 11:00,17,29.77,29.79,29.76,29.78,204145 +MSFT,2009-12-17 11:01,17,29.78,29.79,29.77,29.77,77573 +MSFT,2009-12-17 11:02,17,29.77,29.78,29.75,29.76,126207 +MSFT,2009-12-17 11:03,17,29.76,29.76,29.75,29.75,52348 +MSFT,2009-12-17 11:04,17,29.75,29.76,29.75,29.75,52043 +MSFT,2009-12-17 11:05,17,29.76,29.76,29.74,29.74,75511 +MSFT,2009-12-17 11:06,17,29.75,29.75,29.74,29.75,53921 +MSFT,2009-12-17 11:07,17,29.74,29.75,29.74,29.74,65609 +MSFT,2009-12-17 11:08,17,29.74,29.75,29.73,29.74,74096 +MSFT,2009-12-17 11:09,17,29.74,29.74,29.73,29.74,90185 +MSFT,2009-12-17 11:10,17,29.73,29.74,29.73,29.74,45425 +MSFT,2009-12-17 11:11,17,29.74,29.76,29.73,29.76,174289 +MSFT,2009-12-17 11:12,17,29.75,29.76,29.74,29.75,58554 +MSFT,2009-12-17 11:13,17,29.75,29.75,29.74,29.74,56961 +MSFT,2009-12-17 11:14,17,29.74,29.77,29.73,29.77,245857 +MSFT,2009-12-17 11:15,17,29.77,29.78,29.75,29.75,133551 +MSFT,2009-12-17 11:16,17,29.75,29.77,29.74,29.75,38936 +MSFT,2009-12-17 11:17,17,29.75,29.75,29.73,29.74,66236 +MSFT,2009-12-17 11:18,17,29.74,29.76,29.73,29.76,129646 +MSFT,2009-12-17 11:19,17,29.76,29.76,29.75,29.76,10490 +MSFT,2009-12-17 11:20,17,29.75,29.76,29.73,29.74,110698 +MSFT,2009-12-17 11:21,17,29.74,29.75,29.73,29.75,111854 +MSFT,2009-12-17 11:22,17,29.75,29.76,29.75,29.75,66717 +MSFT,2009-12-17 11:23,17,29.76,29.78,29.75,29.77,156899 +MSFT,2009-12-17 11:24,17,29.78,29.78,29.77,29.78,49843 +MSFT,2009-12-17 11:25,17,29.77,29.78,29.73,29.74,245760 +MSFT,2009-12-17 11:26,17,29.73,29.74,29.72,29.73,216035 +MSFT,2009-12-17 11:27,17,29.73,29.73,29.72,29.72,19620 +MSFT,2009-12-17 11:28,17,29.73,29.73,29.71,29.71,82796 +MSFT,2009-12-17 11:29,17,29.71,29.72,29.7,29.71,71340 +MSFT,2009-12-17 11:30,17,29.7,29.71,29.7,29.7,101025 +MSFT,2009-12-17 11:31,17,29.71,29.71,29.68,29.68,197579 +MSFT,2009-12-17 11:32,17,29.68,29.7,29.67,29.68,204169 +MSFT,2009-12-17 11:33,17,29.68,29.68,29.67,29.68,51166 +MSFT,2009-12-17 11:34,17,29.67,29.7,29.67,29.7,144298 +MSFT,2009-12-17 11:35,17,29.69,29.7,29.68,29.69,87246 +MSFT,2009-12-17 11:36,17,29.7,29.71,29.69,29.7,245428 +MSFT,2009-12-17 11:37,17,29.71,29.74,29.7,29.72,361467 +MSFT,2009-12-17 11:38,17,29.72,29.73,29.72,29.73,13939 +MSFT,2009-12-17 11:39,17,29.72,29.73,29.72,29.73,55743 +MSFT,2009-12-17 11:40,17,29.72,29.73,29.7,29.7,81136 +MSFT,2009-12-17 11:41,17,29.7,29.71,29.69,29.69,49966 +MSFT,2009-12-17 11:42,17,29.69,29.7,29.69,29.69,8595 +MSFT,2009-12-17 11:43,17,29.69,29.7,29.69,29.69,19786 +MSFT,2009-12-17 11:44,17,29.7,29.7,29.68,29.68,33423 +MSFT,2009-12-17 11:45,17,29.68,29.69,29.67,29.67,35237 +MSFT,2009-12-17 11:46,17,29.67,29.68,29.66,29.66,40478 +MSFT,2009-12-17 11:47,17,29.66,29.67,29.66,29.66,70684 +MSFT,2009-12-17 11:48,17,29.66,29.67,29.66,29.67,58733 +MSFT,2009-12-17 11:49,17,29.67,29.69,29.67,29.68,187224 +MSFT,2009-12-17 11:50,17,29.68,29.69,29.68,29.68,21088 +MSFT,2009-12-17 11:51,17,29.68,29.68,29.64,29.64,255028 +MSFT,2009-12-17 11:52,17,29.64,29.68,29.63,29.67,501590 +MSFT,2009-12-17 11:53,17,29.68,29.68,29.66,29.66,65627 +MSFT,2009-12-17 11:54,17,29.67,29.67,29.65,29.65,76877 +MSFT,2009-12-17 11:55,17,29.65,29.67,29.65,29.66,92387 +MSFT,2009-12-17 11:56,17,29.66,29.67,29.66,29.67,18085 +MSFT,2009-12-17 11:57,17,29.67,29.68,29.67,29.67,27125 +MSFT,2009-12-17 11:58,17,29.67,29.68,29.67,29.68,3323 +MSFT,2009-12-17 11:59,17,29.67,29.68,29.67,29.67,12048 +MSFT,2009-12-17 12:00,17,29.68,29.68,29.67,29.68,8130 +MSFT,2009-12-17 12:01,17,29.68,29.68,29.67,29.67,36838 +MSFT,2009-12-17 12:02,17,29.67,29.68,29.66,29.66,64351 +MSFT,2009-12-17 12:03,17,29.67,29.67,29.64,29.65,87617 +MSFT,2009-12-17 12:04,17,29.65,29.65,29.62,29.62,66796 +MSFT,2009-12-17 12:05,17,29.62,29.63,29.62,29.63,47907 +MSFT,2009-12-17 12:06,17,29.63,29.64,29.62,29.63,68168 +MSFT,2009-12-17 12:07,17,29.64,29.67,29.63,29.65,193579 +MSFT,2009-12-17 12:08,17,29.66,29.66,29.63,29.63,59186 +MSFT,2009-12-17 12:09,17,29.64,29.66,29.63,29.64,74713 +MSFT,2009-12-17 12:10,17,29.65,29.66,29.65,29.65,30754 +MSFT,2009-12-17 12:11,17,29.66,29.66,29.65,29.66,24484 +MSFT,2009-12-17 12:12,17,29.65,29.66,29.64,29.64,57454 +MSFT,2009-12-17 12:13,17,29.64,29.65,29.64,29.64,9672 +MSFT,2009-12-17 12:14,17,29.64,29.65,29.63,29.63,62258 +MSFT,2009-12-17 12:15,17,29.63,29.64,29.62,29.63,49302 +MSFT,2009-12-17 12:16,17,29.62,29.62,29.61,29.61,72276 +MSFT,2009-12-17 12:17,17,29.62,29.63,29.61,29.63,93002 +MSFT,2009-12-17 12:18,17,29.63,29.63,29.62,29.62,12239 +MSFT,2009-12-17 12:19,17,29.62,29.63,29.62,29.62,20408 +MSFT,2009-12-17 12:20,17,29.63,29.63,29.62,29.62,10334 +MSFT,2009-12-17 12:21,17,29.63,29.64,29.62,29.63,123408 +MSFT,2009-12-17 12:22,17,29.64,29.64,29.63,29.63,30036 +MSFT,2009-12-17 12:23,17,29.64,29.64,29.63,29.64,13302 +MSFT,2009-12-17 12:24,17,29.63,29.64,29.62,29.63,117777 +MSFT,2009-12-17 12:25,17,29.63,29.63,29.61,29.61,35562 +MSFT,2009-12-17 12:26,17,29.61,29.62,29.61,29.61,9357 +MSFT,2009-12-17 12:27,17,29.61,29.63,29.61,29.61,162055 +MSFT,2009-12-17 12:28,17,29.62,29.62,29.6,29.61,44803 +MSFT,2009-12-17 12:29,17,29.6,29.61,29.6,29.61,101738 +MSFT,2009-12-17 12:30,17,29.61,29.61,29.6,29.6,9330 +MSFT,2009-12-17 12:31,17,29.6,29.61,29.6,29.6,16635 +MSFT,2009-12-17 12:32,17,29.61,29.61,29.6,29.6,3970 +MSFT,2009-12-17 12:33,17,29.6,29.61,29.6,29.6,26780 +MSFT,2009-12-17 12:34,17,29.61,29.61,29.6,29.6,13539 +MSFT,2009-12-17 12:35,17,29.6,29.62,29.6,29.62,170242 +MSFT,2009-12-17 12:36,17,29.63,29.63,29.62,29.62,14238 +MSFT,2009-12-17 12:37,17,29.62,29.63,29.61,29.61,178605 +MSFT,2009-12-17 12:38,17,29.61,29.62,29.6,29.62,158151 +MSFT,2009-12-17 12:39,17,29.61,29.62,29.61,29.61,39748 +MSFT,2009-12-17 12:40,17,29.62,29.63,29.61,29.63,25154 +MSFT,2009-12-17 12:41,17,29.63,29.63,29.6,29.6,54517 +MSFT,2009-12-17 12:42,17,29.6,29.61,29.6,29.6,17428 +MSFT,2009-12-17 12:43,17,29.61,29.61,29.6,29.61,34299 +MSFT,2009-12-17 12:44,17,29.61,29.61,29.6,29.6,16174 +MSFT,2009-12-17 12:45,17,29.6,29.61,29.6,29.6,102284 +MSFT,2009-12-17 12:46,17,29.6,29.61,29.6,29.6,48359 +MSFT,2009-12-17 12:47,17,29.6,29.61,29.6,29.6,50517 +MSFT,2009-12-17 12:48,17,29.6,29.61,29.6,29.61,62260 +MSFT,2009-12-17 12:49,17,29.6,29.61,29.6,29.6,34293 +MSFT,2009-12-17 12:50,17,29.6,29.61,29.6,29.6,22447 +MSFT,2009-12-17 12:51,17,29.61,29.61,29.6,29.6,61230 +MSFT,2009-12-17 12:52,17,29.6,29.62,29.6,29.61,109705 +MSFT,2009-12-17 12:53,17,29.62,29.65,29.62,29.62,158360 +MSFT,2009-12-17 12:54,17,29.62,29.63,29.61,29.62,27854 +MSFT,2009-12-17 12:55,17,29.62,29.62,29.6,29.61,54953 +MSFT,2009-12-17 12:56,17,29.6,29.62,29.6,29.62,89665 +MSFT,2009-12-17 12:57,17,29.62,29.64,29.61,29.61,95707 +MSFT,2009-12-17 12:58,17,29.62,29.63,29.61,29.62,20986 +MSFT,2009-12-17 12:59,17,29.61,29.62,29.61,29.62,12716 +MSFT,2009-12-17 13:00,17,29.61,29.63,29.61,29.63,61798 +MSFT,2009-12-17 13:01,17,29.63,29.66,29.62,29.65,182915 +MSFT,2009-12-17 13:02,17,29.66,29.66,29.65,29.66,27190 +MSFT,2009-12-17 13:03,17,29.66,29.66,29.65,29.66,16309 +MSFT,2009-12-17 13:04,17,29.65,29.66,29.65,29.65,23234 +MSFT,2009-12-17 13:05,17,29.66,29.66,29.65,29.65,10222 +MSFT,2009-12-17 13:06,17,29.65,29.66,29.65,29.65,4860 +MSFT,2009-12-17 13:07,17,29.66,29.66,29.65,29.66,10267 +MSFT,2009-12-17 13:08,17,29.66,29.66,29.65,29.66,17389 +MSFT,2009-12-17 13:09,17,29.65,29.68,29.65,29.67,89733 +MSFT,2009-12-17 13:10,17,29.68,29.68,29.66,29.67,35580 +MSFT,2009-12-17 13:11,17,29.67,29.67,29.66,29.67,46393 +MSFT,2009-12-17 13:12,17,29.66,29.67,29.66,29.66,6195 +MSFT,2009-12-17 13:13,17,29.66,29.67,29.64,29.65,136718 +MSFT,2009-12-17 13:14,17,29.64,29.65,29.64,29.64,18080 +MSFT,2009-12-17 13:15,17,29.65,29.65,29.64,29.64,37857 +MSFT,2009-12-17 13:16,17,29.64,29.65,29.64,29.64,16773 +MSFT,2009-12-17 13:17,17,29.65,29.65,29.64,29.64,7103 +MSFT,2009-12-17 13:18,17,29.64,29.65,29.64,29.64,10910 +MSFT,2009-12-17 13:19,17,29.65,29.65,29.63,29.64,40668 +MSFT,2009-12-17 13:20,17,29.64,29.64,29.63,29.63,3986 +MSFT,2009-12-17 13:21,17,29.64,29.64,29.63,29.63,12631 +MSFT,2009-12-17 13:22,17,29.63,29.64,29.63,29.63,14256 +MSFT,2009-12-17 13:23,17,29.63,29.64,29.63,29.63,25792 +MSFT,2009-12-17 13:24,17,29.63,29.63,29.62,29.63,35318 +MSFT,2009-12-17 13:25,17,29.62,29.63,29.62,29.63,4267 +MSFT,2009-12-17 13:26,17,29.62,29.64,29.62,29.64,65159 +MSFT,2009-12-17 13:27,17,29.63,29.64,29.63,29.64,44230 +MSFT,2009-12-17 13:28,17,29.63,29.66,29.63,29.66,95634 +MSFT,2009-12-17 13:29,17,29.66,29.66,29.65,29.65,25687 +MSFT,2009-12-17 13:30,17,29.66,29.66,29.65,29.66,49221 +MSFT,2009-12-17 13:31,17,29.66,29.66,29.63,29.65,240472 +MSFT,2009-12-17 13:32,17,29.65,29.65,29.64,29.64,13277 +MSFT,2009-12-17 13:33,17,29.65,29.66,29.64,29.65,81806 +MSFT,2009-12-17 13:34,17,29.65,29.65,29.64,29.64,66564 +MSFT,2009-12-17 13:35,17,29.65,29.65,29.64,29.64,56901 +MSFT,2009-12-17 13:36,17,29.64,29.65,29.64,29.64,5354 +MSFT,2009-12-17 13:37,17,29.64,29.65,29.64,29.64,5306 +MSFT,2009-12-17 13:38,17,29.65,29.65,29.64,29.65,33988 +MSFT,2009-12-17 13:39,17,29.64,29.65,29.64,29.65,13698 +MSFT,2009-12-17 13:40,17,29.64,29.65,29.64,29.65,19317 +MSFT,2009-12-17 13:41,17,29.65,29.65,29.63,29.63,96235 +MSFT,2009-12-17 13:42,17,29.64,29.64,29.62,29.62,36762 +MSFT,2009-12-17 13:43,17,29.62,29.63,29.62,29.62,7130 +MSFT,2009-12-17 13:44,17,29.63,29.63,29.61,29.61,34178 +MSFT,2009-12-17 13:45,17,29.61,29.62,29.61,29.61,27666 +MSFT,2009-12-17 13:46,17,29.62,29.62,29.61,29.61,18505 +MSFT,2009-12-17 13:47,17,29.61,29.62,29.61,29.62,21279 +MSFT,2009-12-17 13:48,17,29.62,29.62,29.58,29.6,118480 +MSFT,2009-12-17 13:49,17,29.58,29.59,29.57,29.58,59723 +MSFT,2009-12-17 13:50,17,29.58,29.58,29.57,29.58,44603 +MSFT,2009-12-17 13:51,17,29.57,29.58,29.57,29.58,83477 +MSFT,2009-12-17 13:52,17,29.58,29.6,29.57,29.6,283710 +MSFT,2009-12-17 13:53,17,29.59,29.61,29.59,29.61,142566 +MSFT,2009-12-17 13:54,17,29.6,29.61,29.6,29.6,193320 +MSFT,2009-12-17 13:55,17,29.6,29.61,29.6,29.6,9009 +MSFT,2009-12-17 13:56,17,29.61,29.61,29.6,29.6,96951 +MSFT,2009-12-17 13:57,17,29.61,29.61,29.6,29.6,10565 +MSFT,2009-12-17 13:58,17,29.61,29.61,29.6,29.61,7984 +MSFT,2009-12-17 13:59,17,29.6,29.61,29.6,29.6,22791 +MSFT,2009-12-17 14:00,17,29.6,29.61,29.6,29.6,129638 +MSFT,2009-12-17 14:01,17,29.6,29.62,29.6,29.62,116078 +MSFT,2009-12-17 14:02,17,29.62,29.62,29.61,29.62,33908 +MSFT,2009-12-17 14:03,17,29.62,29.62,29.61,29.62,19366 +MSFT,2009-12-17 14:04,17,29.62,29.63,29.61,29.62,61778 +MSFT,2009-12-17 14:05,17,29.62,29.63,29.62,29.63,16676 +MSFT,2009-12-17 14:06,17,29.62,29.63,29.62,29.62,15511 +MSFT,2009-12-17 14:07,17,29.63,29.64,29.62,29.64,44640 +MSFT,2009-12-17 14:08,17,29.64,29.64,29.63,29.64,18185 +MSFT,2009-12-17 14:09,17,29.64,29.64,29.63,29.64,8046 +MSFT,2009-12-17 14:10,17,29.64,29.64,29.63,29.64,26908 +MSFT,2009-12-17 14:11,17,29.64,29.64,29.63,29.64,23990 +MSFT,2009-12-17 14:12,17,29.64,29.64,29.62,29.62,129993 +MSFT,2009-12-17 14:13,17,29.62,29.63,29.61,29.61,24756 +MSFT,2009-12-17 14:14,17,29.61,29.62,29.61,29.61,29291 +MSFT,2009-12-17 14:15,17,29.61,29.62,29.61,29.61,13847 +MSFT,2009-12-17 14:16,17,29.61,29.62,29.61,29.61,22655 +MSFT,2009-12-17 14:17,17,29.61,29.62,29.6,29.6,57554 +MSFT,2009-12-17 14:18,17,29.6,29.61,29.6,29.6,8565 +MSFT,2009-12-17 14:19,17,29.61,29.61,29.6,29.6,20902 +MSFT,2009-12-17 14:20,17,29.6,29.61,29.6,29.6,47447 +MSFT,2009-12-17 14:21,17,29.6,29.61,29.6,29.6,20916 +MSFT,2009-12-17 14:22,17,29.6,29.61,29.6,29.61,15840 +MSFT,2009-12-17 14:23,17,29.6,29.61,29.6,29.61,16182 +MSFT,2009-12-17 14:24,17,29.61,29.61,29.6,29.6,19784 +MSFT,2009-12-17 14:25,17,29.6,29.61,29.6,29.6,43694 +MSFT,2009-12-17 14:26,17,29.61,29.61,29.6,29.61,24469 +MSFT,2009-12-17 14:27,17,29.61,29.61,29.6,29.6,33154 +MSFT,2009-12-17 14:28,17,29.61,29.63,29.6,29.63,275603 +MSFT,2009-12-17 14:29,17,29.62,29.63,29.62,29.63,19746 +MSFT,2009-12-17 14:30,17,29.62,29.63,29.62,29.62,9932 +MSFT,2009-12-17 14:31,17,29.62,29.63,29.62,29.62,7416 +MSFT,2009-12-17 14:32,17,29.63,29.63,29.62,29.62,17456 +MSFT,2009-12-17 14:33,17,29.62,29.63,29.62,29.62,18418 +MSFT,2009-12-17 14:34,17,29.63,29.66,29.62,29.66,509376 +MSFT,2009-12-17 14:35,17,29.66,29.66,29.65,29.66,23071 +MSFT,2009-12-17 14:36,17,29.66,29.66,29.65,29.66,93563 +MSFT,2009-12-17 14:37,17,29.65,29.66,29.65,29.65,35453 +MSFT,2009-12-17 14:38,17,29.66,29.69,29.65,29.68,139394 +MSFT,2009-12-17 14:39,17,29.69,29.69,29.68,29.68,60038 +MSFT,2009-12-17 14:40,17,29.68,29.69,29.66,29.66,121757 +MSFT,2009-12-17 14:41,17,29.66,29.69,29.66,29.69,111630 +MSFT,2009-12-17 14:42,17,29.69,29.69,29.68,29.68,35487 +MSFT,2009-12-17 14:43,17,29.69,29.69,29.68,29.69,18105 +MSFT,2009-12-17 14:44,17,29.69,29.69,29.66,29.66,69912 +MSFT,2009-12-17 14:45,17,29.66,29.67,29.65,29.66,61829 +MSFT,2009-12-17 14:46,17,29.66,29.66,29.63,29.63,76854 +MSFT,2009-12-17 14:47,17,29.64,29.64,29.63,29.63,21690 +MSFT,2009-12-17 14:48,17,29.63,29.64,29.62,29.62,76283 +MSFT,2009-12-17 14:49,17,29.62,29.63,29.62,29.63,16809 +MSFT,2009-12-17 14:50,17,29.62,29.63,29.62,29.62,85301 +MSFT,2009-12-17 14:51,17,29.62,29.63,29.61,29.63,82046 +MSFT,2009-12-17 14:52,17,29.63,29.63,29.62,29.63,5984 +MSFT,2009-12-17 14:53,17,29.63,29.63,29.62,29.63,16914 +MSFT,2009-12-17 14:54,17,29.63,29.64,29.62,29.64,111159 +MSFT,2009-12-17 14:55,17,29.64,29.64,29.63,29.64,5066 +MSFT,2009-12-17 14:56,17,29.64,29.64,29.63,29.64,26614 +MSFT,2009-12-17 14:57,17,29.63,29.65,29.63,29.64,49915 +MSFT,2009-12-17 14:58,17,29.65,29.65,29.64,29.64,13909 +MSFT,2009-12-17 14:59,17,29.65,29.66,29.64,29.65,80140 +MSFT,2009-12-17 15:00,17,29.65,29.65,29.64,29.64,84502 +MSFT,2009-12-17 15:01,17,29.64,29.65,29.64,29.64,11485 +MSFT,2009-12-17 15:02,17,29.65,29.65,29.64,29.65,57024 +MSFT,2009-12-17 15:03,17,29.65,29.65,29.64,29.65,7648 +MSFT,2009-12-17 15:04,17,29.65,29.65,29.64,29.65,15482 +MSFT,2009-12-17 15:05,17,29.65,29.67,29.64,29.67,68175 +MSFT,2009-12-17 15:06,17,29.67,29.67,29.66,29.67,18222 +MSFT,2009-12-17 15:07,17,29.67,29.67,29.66,29.67,27321 +MSFT,2009-12-17 15:08,17,29.67,29.68,29.66,29.67,303069 +MSFT,2009-12-17 15:09,17,29.66,29.67,29.66,29.66,71615 +MSFT,2009-12-17 15:10,17,29.67,29.69,29.66,29.68,84186 +MSFT,2009-12-17 15:11,17,29.68,29.69,29.67,29.68,144348 +MSFT,2009-12-17 15:12,17,29.68,29.69,29.67,29.67,173492 +MSFT,2009-12-17 15:13,17,29.67,29.68,29.67,29.68,15970 +MSFT,2009-12-17 15:14,17,29.68,29.68,29.65,29.65,365051 +MSFT,2009-12-17 15:15,17,29.65,29.67,29.62,29.67,453197 +MSFT,2009-12-17 15:16,17,29.67,29.67,29.66,29.67,9554 +MSFT,2009-12-17 15:17,17,29.67,29.7,29.66,29.69,174777 +MSFT,2009-12-17 15:18,17,29.7,29.7,29.69,29.69,51238 +MSFT,2009-12-17 15:19,17,29.7,29.71,29.69,29.71,61580 +MSFT,2009-12-17 15:20,17,29.71,29.72,29.7,29.72,155852 +MSFT,2009-12-17 15:21,17,29.71,29.72,29.71,29.71,13105 +MSFT,2009-12-17 15:22,17,29.72,29.72,29.71,29.71,89332 +MSFT,2009-12-17 15:23,17,29.71,29.72,29.71,29.71,114331 +MSFT,2009-12-17 15:24,17,29.71,29.71,29.7,29.7,50657 +MSFT,2009-12-17 15:25,17,29.71,29.71,29.7,29.7,21765 +MSFT,2009-12-17 15:26,17,29.71,29.71,29.7,29.7,33132 +MSFT,2009-12-17 15:27,17,29.7,29.71,29.7,29.7,31800 +MSFT,2009-12-17 15:28,17,29.7,29.71,29.7,29.71,153665 +MSFT,2009-12-17 15:29,17,29.7,29.71,29.7,29.7,25675 +MSFT,2009-12-17 15:30,17,29.71,29.71,29.7,29.71,27555 +MSFT,2009-12-17 15:31,17,29.71,29.74,29.7,29.74,206387 +MSFT,2009-12-17 15:32,17,29.73,29.74,29.73,29.73,73164 +MSFT,2009-12-17 15:33,17,29.74,29.74,29.73,29.73,33671 +MSFT,2009-12-17 15:34,17,29.73,29.75,29.73,29.75,181996 +MSFT,2009-12-17 15:35,17,29.74,29.75,29.74,29.75,61909 +MSFT,2009-12-17 15:36,17,29.74,29.75,29.74,29.74,30689 +MSFT,2009-12-17 15:37,17,29.75,29.75,29.73,29.73,175715 +MSFT,2009-12-17 15:38,17,29.74,29.74,29.71,29.73,160290 +MSFT,2009-12-17 15:39,17,29.72,29.73,29.7,29.7,173746 +MSFT,2009-12-17 15:40,17,29.71,29.75,29.7,29.75,357024 +MSFT,2009-12-17 15:41,17,29.74,29.75,29.73,29.73,120196 +MSFT,2009-12-17 15:42,17,29.73,29.74,29.72,29.72,147789 +MSFT,2009-12-17 15:43,17,29.72,29.73,29.71,29.71,58507 +MSFT,2009-12-17 15:44,17,29.71,29.72,29.71,29.71,74582 +MSFT,2009-12-17 15:45,17,29.72,29.72,29.71,29.71,42823 +MSFT,2009-12-17 15:46,17,29.71,29.72,29.71,29.71,97354 +MSFT,2009-12-17 15:47,17,29.72,29.72,29.71,29.71,85313 +MSFT,2009-12-17 15:48,17,29.71,29.72,29.7,29.71,158627 +MSFT,2009-12-17 15:49,17,29.71,29.73,29.7,29.73,300856 +MSFT,2009-12-17 15:50,17,29.73,29.73,29.68,29.68,445999 +MSFT,2009-12-17 15:51,17,29.69,29.69,29.68,29.68,79693 +MSFT,2009-12-17 15:52,17,29.69,29.69,29.66,29.67,210886 +MSFT,2009-12-17 15:53,17,29.67,29.67,29.65,29.65,160885 +MSFT,2009-12-17 15:54,17,29.65,29.66,29.64,29.64,129397 +MSFT,2009-12-17 15:55,17,29.64,29.67,29.63,29.67,420845 +MSFT,2009-12-17 15:56,17,29.66,29.67,29.66,29.67,204252 +MSFT,2009-12-17 15:57,17,29.67,29.67,29.64,29.65,340982 +MSFT,2009-12-17 15:58,17,29.65,29.68,29.65,29.67,307490 +MSFT,2009-12-17 15:59,17,29.67,29.67,29.6,29.62,1726239 +MSFT,2009-12-17 16:00,17,29.6,29.61,29.57,29.6,3019123 +MSFT,2009-12-18 09:30,18,29.84,29.84,29.8,29.81,16809079 +MSFT,2009-12-18 09:31,18,29.81,29.82,29.8,29.82,198488 +MSFT,2009-12-18 09:32,18,29.81,29.85,29.81,29.82,1352083 +MSFT,2009-12-18 09:33,18,29.83,29.83,29.82,29.82,230284 +MSFT,2009-12-18 09:34,18,29.82,29.86,29.82,29.85,244912 +MSFT,2009-12-18 09:35,18,29.85,29.91,29.82,29.91,394903 +MSFT,2009-12-18 09:36,18,29.9,29.94,29.88,29.92,259370 +MSFT,2009-12-18 09:37,18,29.92,29.95,29.91,29.94,331230 +MSFT,2009-12-18 09:38,18,29.94,29.96,29.94,29.94,267644 +MSFT,2009-12-18 09:39,18,29.94,29.97,29.94,29.97,96104 +MSFT,2009-12-18 09:40,18,29.96,29.97,29.93,29.94,188788 +MSFT,2009-12-18 09:41,18,29.95,29.96,29.88,29.93,246981 +MSFT,2009-12-18 09:42,18,29.92,29.96,29.92,29.96,126415 +MSFT,2009-12-18 09:43,18,29.95,29.97,29.95,29.96,68062 +MSFT,2009-12-18 09:44,18,29.96,30,29.95,29.99,288784 +MSFT,2009-12-18 09:45,18,30,30.06,29.99,30.03,819786 +MSFT,2009-12-18 09:46,18,30.03,30.06,30.03,30.04,100884 +MSFT,2009-12-18 09:47,18,30.04,30.08,30.03,30.08,150097 +MSFT,2009-12-18 09:48,18,30.08,30.09,30.05,30.05,56942 +MSFT,2009-12-18 09:49,18,30.06,30.08,30.04,30.07,161738 +MSFT,2009-12-18 09:50,18,30.07,30.09,30.07,30.09,103275 +MSFT,2009-12-18 09:51,18,30.08,30.1,30.04,30.04,131490 +MSFT,2009-12-18 09:52,18,30.04,30.09,30.04,30.07,113567 +MSFT,2009-12-18 09:53,18,30.08,30.08,30.04,30.05,140900 +MSFT,2009-12-18 09:54,18,30.05,30.06,30.03,30.05,88509 +MSFT,2009-12-18 09:55,18,30.06,30.09,30.04,30.08,212490 +MSFT,2009-12-18 09:56,18,30.08,30.08,30.05,30.05,40702 +MSFT,2009-12-18 09:57,18,30.05,30.06,30.01,30.02,262606 +MSFT,2009-12-18 09:58,18,30.03,30.03,30.02,30.02,40916 +MSFT,2009-12-18 09:59,18,30.03,30.04,30.01,30.02,172014 +MSFT,2009-12-18 10:00,18,30.02,30.05,30.01,30.05,213982 +MSFT,2009-12-18 10:01,18,30.05,30.07,30.04,30.06,150215 +MSFT,2009-12-18 10:02,18,30.06,30.06,30.05,30.05,55972 +MSFT,2009-12-18 10:03,18,30.06,30.06,29.99,29.99,189593 +MSFT,2009-12-18 10:04,18,29.99,30.01,29.98,30.01,103062 +MSFT,2009-12-18 10:05,18,30.01,30.03,30,30.03,107204 +MSFT,2009-12-18 10:06,18,30.02,30.03,30.01,30.02,166132 +MSFT,2009-12-18 10:07,18,30.03,30.03,30.01,30.01,46295 +MSFT,2009-12-18 10:08,18,30.01,30.03,30.01,30.01,102697 +MSFT,2009-12-18 10:09,18,30.02,30.04,30.01,30.02,148342 +MSFT,2009-12-18 10:10,18,30.03,30.05,30,30,199667 +MSFT,2009-12-18 10:11,18,30.05,30.05,30.03,30.04,88906 +MSFT,2009-12-18 10:12,18,30.04,30.04,30.03,30.04,55329 +MSFT,2009-12-18 10:13,18,30.04,30.07,30.04,30.06,195366 +MSFT,2009-12-18 10:14,18,30.07,30.08,30.05,30.07,175165 +MSFT,2009-12-18 10:15,18,30.07,30.09,30.07,30.07,142446 +MSFT,2009-12-18 10:16,18,30.07,30.08,30.06,30.06,115942 +MSFT,2009-12-18 10:17,18,30.07,30.07,30.03,30.06,273068 +MSFT,2009-12-18 10:18,18,30.05,30.06,30.04,30.06,80224 +MSFT,2009-12-18 10:19,18,30.06,30.07,30.05,30.07,71735 +MSFT,2009-12-18 10:20,18,30.07,30.08,30.06,30.07,194267 +MSFT,2009-12-18 10:21,18,30.07,30.08,30.05,30.06,181915 +MSFT,2009-12-18 10:22,18,30.06,30.06,30.05,30.05,96555 +MSFT,2009-12-18 10:23,18,30.05,30.06,30.05,30.05,168860 +MSFT,2009-12-18 10:24,18,30.05,30.08,30.05,30.08,211847 +MSFT,2009-12-18 10:25,18,30.08,30.09,30.07,30.07,213190 +MSFT,2009-12-18 10:26,18,30.08,30.08,30.06,30.06,93670 +MSFT,2009-12-18 10:27,18,30.06,30.1,30.06,30.09,231984 +MSFT,2009-12-18 10:28,18,30.09,30.13,30.09,30.12,222438 +MSFT,2009-12-18 10:29,18,30.12,30.16,30.12,30.16,348147 +MSFT,2009-12-18 10:30,18,30.15,30.16,30.11,30.13,229814 +MSFT,2009-12-18 10:31,18,30.13,30.13,30.1,30.1,66521 +MSFT,2009-12-18 10:32,18,30.11,30.12,30.07,30.12,182946 +MSFT,2009-12-18 10:33,18,30.12,30.13,30.1,30.1,108298 +MSFT,2009-12-18 10:34,18,30.1,30.1,30.08,30.09,124784 +MSFT,2009-12-18 10:35,18,30.09,30.1,30.06,30.06,99602 +MSFT,2009-12-18 10:36,18,30.06,30.07,30.06,30.06,98522 +MSFT,2009-12-18 10:37,18,30.06,30.07,30.05,30.05,79841 +MSFT,2009-12-18 10:38,18,30.05,30.06,30.04,30.06,108265 +MSFT,2009-12-18 10:39,18,30.05,30.06,30.03,30.05,93895 +MSFT,2009-12-18 10:40,18,30.06,30.06,30.05,30.05,90355 +MSFT,2009-12-18 10:41,18,30.06,30.06,30.03,30.05,149337 +MSFT,2009-12-18 10:42,18,30.04,30.04,30,30,142631 +MSFT,2009-12-18 10:43,18,30.01,30.01,30,30,64291 +MSFT,2009-12-18 10:44,18,30,30.02,30,30.02,289445 +MSFT,2009-12-18 10:45,18,30.01,30.02,30,30.02,213471 +MSFT,2009-12-18 10:46,18,30.02,30.02,30.01,30.02,29997 +MSFT,2009-12-18 10:47,18,30.02,30.03,30.01,30.02,79844 +MSFT,2009-12-18 10:48,18,30.02,30.04,30.01,30.01,108541 +MSFT,2009-12-18 10:49,18,30.01,30.02,30,30,170903 +MSFT,2009-12-18 10:50,18,30,30.02,30,30.02,77827 +MSFT,2009-12-18 10:51,18,30.01,30.02,30.01,30.01,54430 +MSFT,2009-12-18 10:52,18,30.01,30.02,30.01,30.01,81127 +MSFT,2009-12-18 10:53,18,30.02,30.03,30,30,125278 +MSFT,2009-12-18 10:54,18,30,30.03,29.99,30.02,168758 +MSFT,2009-12-18 10:55,18,30.03,30.07,30.02,30.07,88954 +MSFT,2009-12-18 10:56,18,30.07,30.09,30.07,30.08,61578 +MSFT,2009-12-18 10:57,18,30.09,30.09,30.04,30.04,151382 +MSFT,2009-12-18 10:58,18,30.04,30.06,30.03,30.05,98410 +MSFT,2009-12-18 10:59,18,30.06,30.06,30.05,30.05,25776 +MSFT,2009-12-18 11:00,18,30.05,30.07,30.05,30.07,73299 +MSFT,2009-12-18 11:01,18,30.06,30.07,30.06,30.07,33772 +MSFT,2009-12-18 11:02,18,30.06,30.08,30.06,30.08,43803 +MSFT,2009-12-18 11:03,18,30.07,30.08,30.07,30.07,26076 +MSFT,2009-12-18 11:04,18,30.07,30.08,30.07,30.08,31066 +MSFT,2009-12-18 11:05,18,30.07,30.1,30.07,30.07,210492 +MSFT,2009-12-18 11:06,18,30.08,30.08,30.06,30.08,49924 +MSFT,2009-12-18 11:07,18,30.07,30.09,30.07,30.09,18777 +MSFT,2009-12-18 11:08,18,30.09,30.09,30.04,30.04,91655 +MSFT,2009-12-18 11:09,18,30.04,30.05,30.04,30.04,34243 +MSFT,2009-12-18 11:10,18,30.05,30.07,30.05,30.05,106745 +MSFT,2009-12-18 11:11,18,30.06,30.06,30.04,30.04,23935 +MSFT,2009-12-18 11:12,18,30.05,30.06,30.04,30.06,34712 +MSFT,2009-12-18 11:13,18,30.05,30.06,30.05,30.05,28441 +MSFT,2009-12-18 11:14,18,30.06,30.06,30.02,30.02,136277 +MSFT,2009-12-18 11:15,18,30.02,30.03,30.01,30.01,72490 +MSFT,2009-12-18 11:16,18,30.01,30.02,30,30,55832 +MSFT,2009-12-18 11:17,18,30,30.02,29.99,30,440457 +MSFT,2009-12-18 11:18,18,30,30.02,29.99,30,892604 +MSFT,2009-12-18 11:19,18,30.01,30.03,30,30.02,78355 +MSFT,2009-12-18 11:20,18,30.03,30.03,30.02,30.03,82436 +MSFT,2009-12-18 11:21,18,30.03,30.05,30.03,30.05,41130 +MSFT,2009-12-18 11:22,18,30.05,30.08,30.04,30.08,184535 +MSFT,2009-12-18 11:23,18,30.07,30.08,30.07,30.07,63480 +MSFT,2009-12-18 11:24,18,30.07,30.08,30.04,30.04,124129 +MSFT,2009-12-18 11:25,18,30.04,30.05,30.03,30.03,58595 +MSFT,2009-12-18 11:26,18,30.03,30.03,30,30,181841 +MSFT,2009-12-18 11:27,18,30.01,30.02,30,30,145032 +MSFT,2009-12-18 11:28,18,30.01,30.01,29.99,30,165405 +MSFT,2009-12-18 11:29,18,30,30.01,29.99,30.01,212841 +MSFT,2009-12-18 11:30,18,30,30.01,30,30,106402 +MSFT,2009-12-18 11:31,18,30.01,30.02,30.01,30.01,70056 +MSFT,2009-12-18 11:32,18,30.02,30.04,30.02,30.03,87317 +MSFT,2009-12-18 11:33,18,30.03,30.05,30.03,30.05,28442 +MSFT,2009-12-18 11:34,18,30.05,30.06,30.04,30.06,55525 +MSFT,2009-12-18 11:35,18,30.05,30.06,30.05,30.06,28481 +MSFT,2009-12-18 11:36,18,30.05,30.06,30.05,30.06,25552 +MSFT,2009-12-18 11:37,18,30.05,30.06,30.05,30.06,48151 +MSFT,2009-12-18 11:38,18,30.05,30.06,30.05,30.05,248721 +MSFT,2009-12-18 11:39,18,30.05,30.08,30.05,30.08,336603 +MSFT,2009-12-18 11:40,18,30.07,30.07,30.05,30.06,134180 +MSFT,2009-12-18 11:41,18,30.06,30.07,30.06,30.07,40492 +MSFT,2009-12-18 11:42,18,30.06,30.07,30.05,30.05,87695 +MSFT,2009-12-18 11:43,18,30.05,30.07,30.05,30.07,36325 +MSFT,2009-12-18 11:44,18,30.07,30.07,30.06,30.06,51074 +MSFT,2009-12-18 11:45,18,30.05,30.06,30.05,30.06,80716 +MSFT,2009-12-18 11:46,18,30.05,30.06,30.05,30.05,143699 +MSFT,2009-12-18 11:47,18,30.05,30.06,30.04,30.05,174203 +MSFT,2009-12-18 11:48,18,30.04,30.05,30.04,30.05,80332 +MSFT,2009-12-18 11:49,18,30.05,30.06,30.03,30.03,92268 +MSFT,2009-12-18 11:50,18,30.03,30.06,30.03,30.05,139790 +MSFT,2009-12-18 11:51,18,30.04,30.05,30.02,30.02,89060 +MSFT,2009-12-18 11:52,18,30.02,30.03,30.02,30.02,17095 +MSFT,2009-12-18 11:53,18,30.02,30.03,30.01,30.01,67445 +MSFT,2009-12-18 11:54,18,30.02,30.02,30,30,133644 +MSFT,2009-12-18 11:55,18,30.01,30.01,30,30,13536 +MSFT,2009-12-18 11:56,18,30.01,30.02,30,30.02,74173 +MSFT,2009-12-18 11:57,18,30.02,30.03,30.01,30.03,64904 +MSFT,2009-12-18 11:58,18,30.03,30.04,30.02,30.02,37404 +MSFT,2009-12-18 11:59,18,30.02,30.03,30.01,30.01,34979 +MSFT,2009-12-18 12:00,18,30.02,30.02,30.01,30.02,11450 +MSFT,2009-12-18 12:01,18,30.02,30.02,30.01,30.01,22122 +MSFT,2009-12-18 12:02,18,30.01,30.02,30.01,30.02,44028 +MSFT,2009-12-18 12:03,18,30.01,30.02,30.01,30.01,22499 +MSFT,2009-12-18 12:04,18,30.02,30.02,30,30,41636 +MSFT,2009-12-18 12:05,18,30,30.02,30,30.01,150055 +MSFT,2009-12-18 12:06,18,30.01,30.04,30.01,30.03,81421 +MSFT,2009-12-18 12:07,18,30.03,30.04,30.01,30.01,110872 +MSFT,2009-12-18 12:08,18,30.02,30.02,30,30,76010 +MSFT,2009-12-18 12:09,18,30.01,30.01,30,30.01,151152 +MSFT,2009-12-18 12:10,18,30.01,30.02,30,30.02,86266 +MSFT,2009-12-18 12:11,18,30.02,30.02,30.01,30.02,25934 +MSFT,2009-12-18 12:12,18,30.02,30.02,30.01,30.01,25002 +MSFT,2009-12-18 12:13,18,30.02,30.02,30.01,30.01,29036 +MSFT,2009-12-18 12:14,18,30.02,30.02,30.01,30.02,12756 +MSFT,2009-12-18 12:15,18,30.02,30.02,30.01,30.02,27202 +MSFT,2009-12-18 12:16,18,30.02,30.03,30.01,30.02,65666 +MSFT,2009-12-18 12:17,18,30.03,30.03,30.02,30.03,66038 +MSFT,2009-12-18 12:18,18,30.03,30.04,30.02,30.04,113581 +MSFT,2009-12-18 12:19,18,30.04,30.04,30.02,30.03,102021 +MSFT,2009-12-18 12:20,18,30.03,30.05,30.03,30.04,330466 +MSFT,2009-12-18 12:21,18,30.05,30.07,30.05,30.07,192488 +MSFT,2009-12-18 12:22,18,30.07,30.08,30.06,30.08,57370 +MSFT,2009-12-18 12:23,18,30.07,30.08,30.07,30.08,31214 +MSFT,2009-12-18 12:24,18,30.08,30.09,30.07,30.08,79662 +MSFT,2009-12-18 12:25,18,30.08,30.09,30.07,30.07,73588 +MSFT,2009-12-18 12:26,18,30.08,30.09,30.07,30.08,94499 +MSFT,2009-12-18 12:27,18,30.09,30.09,30.07,30.07,122736 +MSFT,2009-12-18 12:28,18,30.07,30.08,30.07,30.07,15436 +MSFT,2009-12-18 12:29,18,30.06,30.07,30.06,30.06,25401 +MSFT,2009-12-18 12:30,18,30.06,30.06,30.05,30.05,16534 +MSFT,2009-12-18 12:31,18,30.06,30.06,30.04,30.04,61189 +MSFT,2009-12-18 12:32,18,30.04,30.04,30.02,30.02,63005 +MSFT,2009-12-18 12:33,18,30.03,30.03,30.02,30.02,38832 +MSFT,2009-12-18 12:34,18,30.02,30.04,30.01,30.04,138794 +MSFT,2009-12-18 12:35,18,30.04,30.05,30.03,30.03,90871 +MSFT,2009-12-18 12:36,18,30.04,30.04,30.02,30.03,57604 +MSFT,2009-12-18 12:37,18,30.03,30.06,30.03,30.06,187722 +MSFT,2009-12-18 12:38,18,30.06,30.06,30.04,30.04,53363 +MSFT,2009-12-18 12:39,18,30.05,30.05,30.04,30.04,13450 +MSFT,2009-12-18 12:40,18,30.05,30.06,30.04,30.06,59874 +MSFT,2009-12-18 12:41,18,30.06,30.06,30.05,30.05,15876 +MSFT,2009-12-18 12:42,18,30.06,30.06,30.05,30.06,10731 +MSFT,2009-12-18 12:43,18,30.06,30.06,30.03,30.04,43783 +MSFT,2009-12-18 12:44,18,30.03,30.07,30.03,30.06,114348 +MSFT,2009-12-18 12:45,18,30.07,30.07,30.06,30.07,22285 +MSFT,2009-12-18 12:46,18,30.06,30.07,30.03,30.05,196161 +MSFT,2009-12-18 12:47,18,30.05,30.06,30.02,30.03,90252 +MSFT,2009-12-18 12:48,18,30.03,30.03,30.02,30.03,23034 +MSFT,2009-12-18 12:49,18,30.03,30.03,30.02,30.02,26970 +MSFT,2009-12-18 12:50,18,30.03,30.03,30.02,30.02,11243 +MSFT,2009-12-18 12:51,18,30.02,30.03,30.02,30.03,14692 +MSFT,2009-12-18 12:52,18,30.02,30.05,30.02,30.04,169176 +MSFT,2009-12-18 12:53,18,30.04,30.04,30.03,30.04,15507 +MSFT,2009-12-18 12:54,18,30.03,30.06,30.03,30.06,110176 +MSFT,2009-12-18 12:55,18,30.06,30.07,30.03,30.03,101087 +MSFT,2009-12-18 12:56,18,30.03,30.04,30.03,30.03,29288 +MSFT,2009-12-18 12:57,18,30.03,30.04,30.03,30.03,21931 +MSFT,2009-12-18 12:58,18,30.04,30.04,30.03,30.04,56289 +MSFT,2009-12-18 12:59,18,30.04,30.04,30.03,30.04,28511 +MSFT,2009-12-18 13:00,18,30.04,30.04,30.03,30.03,23955 +MSFT,2009-12-18 13:01,18,30.04,30.04,30.03,30.03,26445 +MSFT,2009-12-18 13:02,18,30.03,30.04,30.03,30.04,59607 +MSFT,2009-12-18 13:03,18,30.03,30.04,30.03,30.03,14519 +MSFT,2009-12-18 13:04,18,30.03,30.04,30.03,30.03,102206 +MSFT,2009-12-18 13:05,18,30.03,30.04,30.03,30.03,6609 +MSFT,2009-12-18 13:06,18,30.04,30.04,30.02,30.03,45602 +MSFT,2009-12-18 13:07,18,30.02,30.03,30.02,30.02,39860 +MSFT,2009-12-18 13:08,18,30.03,30.03,30.02,30.02,55859 +MSFT,2009-12-18 13:09,18,30.02,30.03,30.02,30.03,13353 +MSFT,2009-12-18 13:10,18,30.03,30.03,30.02,30.03,43409 +MSFT,2009-12-18 13:11,18,30.03,30.03,30.02,30.02,30062 +MSFT,2009-12-18 13:12,18,30.02,30.03,30.01,30.01,46801 +MSFT,2009-12-18 13:13,18,30.01,30.02,30,30,92557 +MSFT,2009-12-18 13:14,18,30,30.01,30,30,101899 +MSFT,2009-12-18 13:15,18,30,30.02,30,30.02,117224 +MSFT,2009-12-18 13:16,18,30.01,30.02,30,30.01,110810 +MSFT,2009-12-18 13:17,18,30,30.01,30,30.01,52904 +MSFT,2009-12-18 13:18,18,30,30.02,30,30.01,78472 +MSFT,2009-12-18 13:19,18,30.01,30.03,30.01,30.02,44738 +MSFT,2009-12-18 13:20,18,30.03,30.03,30.02,30.02,31733 +MSFT,2009-12-18 13:21,18,30.02,30.03,30,30.02,90935 +MSFT,2009-12-18 13:22,18,30.02,30.02,30,30,21258 +MSFT,2009-12-18 13:23,18,30,30.04,30,30.03,153244 +MSFT,2009-12-18 13:24,18,30.04,30.04,30.03,30.03,30348 +MSFT,2009-12-18 13:25,18,30.03,30.04,30.02,30.03,28909 +MSFT,2009-12-18 13:26,18,30.02,30.05,30.02,30.05,102747 +MSFT,2009-12-18 13:27,18,30.05,30.05,30.03,30.03,71691 +MSFT,2009-12-18 13:28,18,30.04,30.06,30.03,30.06,107802 +MSFT,2009-12-18 13:29,18,30.05,30.06,30.04,30.04,61143 +MSFT,2009-12-18 13:30,18,30.04,30.05,30.03,30.04,42766 +MSFT,2009-12-18 13:31,18,30.03,30.05,30.03,30.04,69980 +MSFT,2009-12-18 13:32,18,30.04,30.05,30.04,30.04,15958 +MSFT,2009-12-18 13:33,18,30.04,30.05,30.04,30.05,17973 +MSFT,2009-12-18 13:34,18,30.04,30.05,30.02,30.03,60281 +MSFT,2009-12-18 13:35,18,30.02,30.03,30.02,30.03,19746 +MSFT,2009-12-18 13:36,18,30.03,30.03,30.02,30.02,19059 +MSFT,2009-12-18 13:37,18,30.02,30.03,30.02,30.02,11855 +MSFT,2009-12-18 13:38,18,30.03,30.03,30.02,30.02,7791 +MSFT,2009-12-18 13:39,18,30.02,30.03,30.01,30.01,39149 +MSFT,2009-12-18 13:40,18,30.01,30.02,30.01,30.01,13865 +MSFT,2009-12-18 13:41,18,30.01,30.02,30.01,30.02,14468 +MSFT,2009-12-18 13:42,18,30.01,30.02,30.01,30.01,11390 +MSFT,2009-12-18 13:43,18,30.01,30.02,30.01,30.01,17386 +MSFT,2009-12-18 13:44,18,30.02,30.02,30.01,30.02,22652 +MSFT,2009-12-18 13:45,18,30.02,30.02,30.01,30.01,11257 +MSFT,2009-12-18 13:46,18,30.02,30.02,30.01,30.01,41805 +MSFT,2009-12-18 13:47,18,30.01,30.03,30.01,30.03,210589 +MSFT,2009-12-18 13:48,18,30.02,30.03,30.01,30.03,171500 +MSFT,2009-12-18 13:49,18,30.03,30.03,30.02,30.03,15938 +MSFT,2009-12-18 13:50,18,30.02,30.03,30.02,30.03,72824 +MSFT,2009-12-18 13:51,18,30.03,30.04,30.02,30.03,19796 +MSFT,2009-12-18 13:52,18,30.04,30.04,30.02,30.03,56669 +MSFT,2009-12-18 13:53,18,30.02,30.03,30.02,30.02,17060 +MSFT,2009-12-18 13:54,18,30.02,30.03,30.02,30.02,40839 +MSFT,2009-12-18 13:55,18,30.02,30.03,30.02,30.02,11200 +MSFT,2009-12-18 13:56,18,30.03,30.03,30.02,30.03,17160 +MSFT,2009-12-18 13:57,18,30.03,30.03,30.02,30.02,58473 +MSFT,2009-12-18 13:58,18,30.03,30.03,30.01,30.02,28768 +MSFT,2009-12-18 13:59,18,30.02,30.02,30.01,30.01,28093 +MSFT,2009-12-18 14:00,18,30.01,30.02,30.01,30.02,20691 +MSFT,2009-12-18 14:01,18,30.01,30.02,30.01,30.01,25082 +MSFT,2009-12-18 14:02,18,30.02,30.02,30,30,52449 +MSFT,2009-12-18 14:03,18,30,30.01,30,30.01,17422 +MSFT,2009-12-18 14:04,18,30.01,30.01,30,30,13355 +MSFT,2009-12-18 14:05,18,30,30.01,30,30,9320 +MSFT,2009-12-18 14:06,18,30.01,30.01,30,30.01,25122 +MSFT,2009-12-18 14:07,18,30.01,30.02,30,30.02,114076 +MSFT,2009-12-18 14:08,18,30.02,30.02,30.01,30.02,30941 +MSFT,2009-12-18 14:09,18,30.01,30.02,30.01,30.02,65511 +MSFT,2009-12-18 14:10,18,30.02,30.02,30.01,30.01,23164 +MSFT,2009-12-18 14:11,18,30.02,30.02,30,30,44014 +MSFT,2009-12-18 14:12,18,30,30.01,30,30.01,57576 +MSFT,2009-12-18 14:13,18,30.01,30.01,30,30,18408 +MSFT,2009-12-18 14:14,18,30,30.01,30,30.01,29337 +MSFT,2009-12-18 14:15,18,30,30.01,30,30,17648 +MSFT,2009-12-18 14:16,18,30,30.01,30,30,27627 +MSFT,2009-12-18 14:17,18,30,30.01,30,30,20882 +MSFT,2009-12-18 14:18,18,30,30.01,30,30,38913 +MSFT,2009-12-18 14:19,18,30,30.01,30,30.01,18574 +MSFT,2009-12-18 14:20,18,30.01,30.01,30,30.01,9858 +MSFT,2009-12-18 14:21,18,30.01,30.01,30,30.01,26657 +MSFT,2009-12-18 14:22,18,30,30.01,30,30,17365 +MSFT,2009-12-18 14:23,18,30,30.01,30,30,29478 +MSFT,2009-12-18 14:24,18,30,30.01,30,30,50450 +MSFT,2009-12-18 14:25,18,30,30.01,30,30,17103 +MSFT,2009-12-18 14:26,18,30,30.01,30,30,25538 +MSFT,2009-12-18 14:27,18,30,30.01,30,30.01,38226 +MSFT,2009-12-18 14:28,18,30,30.01,30,30.01,135211 +MSFT,2009-12-18 14:29,18,30.01,30.02,30,30,99668 +MSFT,2009-12-18 14:30,18,30.01,30.01,30,30,27447 +MSFT,2009-12-18 14:31,18,30.01,30.01,30,30,128956 +MSFT,2009-12-18 14:32,18,30,30.02,30,30.02,165605 +MSFT,2009-12-18 14:33,18,30.02,30.02,30.01,30.01,19492 +MSFT,2009-12-18 14:34,18,30.01,30.02,30,30.01,91776 +MSFT,2009-12-18 14:35,18,30.01,30.01,30,30,12582 +MSFT,2009-12-18 14:36,18,30,30.01,30,30.01,18109 +MSFT,2009-12-18 14:37,18,30,30.02,30,30.02,150167 +MSFT,2009-12-18 14:38,18,30.02,30.02,30.01,30.02,31204 +MSFT,2009-12-18 14:39,18,30.02,30.02,30.01,30.02,50799 +MSFT,2009-12-18 14:40,18,30.02,30.03,30.01,30.03,75190 +MSFT,2009-12-18 14:41,18,30.03,30.03,30.02,30.02,14889 +MSFT,2009-12-18 14:42,18,30.02,30.03,30.01,30.01,71854 +MSFT,2009-12-18 14:43,18,30.02,30.02,30,30,51640 +MSFT,2009-12-18 14:44,18,30,30.01,30,30.01,19439 +MSFT,2009-12-18 14:45,18,30,30.02,30,30.01,105639 +MSFT,2009-12-18 14:46,18,30.01,30.02,30,30.01,35706 +MSFT,2009-12-18 14:47,18,30.01,30.01,30,30.01,11054 +MSFT,2009-12-18 14:48,18,30,30.01,30,30,122245 +MSFT,2009-12-18 14:49,18,30,30.01,30,30,111252 +MSFT,2009-12-18 14:50,18,30,30.01,30,30,28684 +MSFT,2009-12-18 14:51,18,30,30.01,30,30,44979 +MSFT,2009-12-18 14:52,18,30,30.01,30,30,135310 +MSFT,2009-12-18 14:53,18,30.01,30.06,30,30.04,504888 +MSFT,2009-12-18 14:54,18,30.05,30.05,30.03,30.03,59855 +MSFT,2009-12-18 14:55,18,30.03,30.04,30.03,30.03,82045 +MSFT,2009-12-18 14:56,18,30.04,30.04,30.03,30.03,28873 +MSFT,2009-12-18 14:57,18,30.03,30.04,30.02,30.02,60331 +MSFT,2009-12-18 14:58,18,30.02,30.03,30.02,30.02,35496 +MSFT,2009-12-18 14:59,18,30.02,30.05,30,30.05,989671 +MSFT,2009-12-18 15:00,18,30.05,30.05,30.03,30.04,46152 +MSFT,2009-12-18 15:01,18,30.04,30.05,30.04,30.04,40878 +MSFT,2009-12-18 15:02,18,30.04,30.06,30.04,30.06,101556 +MSFT,2009-12-18 15:03,18,30.06,30.06,30,30.06,133838 +MSFT,2009-12-18 15:04,18,30.06,30.09,30.04,30.09,357896 +MSFT,2009-12-18 15:05,18,30.09,30.09,30.07,30.09,40201 +MSFT,2009-12-18 15:06,18,30.09,30.09,30.08,30.09,19900 +MSFT,2009-12-18 15:07,18,30.09,30.09,30.08,30.09,25414 +MSFT,2009-12-18 15:08,18,30.09,30.09,30.07,30.08,106069 +MSFT,2009-12-18 15:09,18,30.08,30.09,30.07,30.08,298803 +MSFT,2009-12-18 15:10,18,30.07,30.08,30.07,30.08,50581 +MSFT,2009-12-18 15:11,18,30.07,30.09,30.07,30.09,161718 +MSFT,2009-12-18 15:12,18,30.08,30.09,30.07,30.07,67857 +MSFT,2009-12-18 15:13,18,30.07,30.08,30.07,30.08,34590 +MSFT,2009-12-18 15:14,18,30.07,30.08,30.05,30.05,92246 +MSFT,2009-12-18 15:15,18,30.05,30.09,30.05,30.08,432000 +MSFT,2009-12-18 15:16,18,30.08,30.13,30.08,30.12,383331 +MSFT,2009-12-18 15:17,18,30.12,30.13,30.12,30.13,40931 +MSFT,2009-12-18 15:18,18,30.12,30.13,30.09,30.1,258944 +MSFT,2009-12-18 15:19,18,30.1,30.11,30.1,30.1,49499 +MSFT,2009-12-18 15:20,18,30.1,30.14,30.1,30.13,318201 +MSFT,2009-12-18 15:21,18,30.14,30.14,30.12,30.12,48653 +MSFT,2009-12-18 15:22,18,30.12,30.13,30.09,30.09,79297 +MSFT,2009-12-18 15:23,18,30.1,30.1,30.09,30.1,22356 +MSFT,2009-12-18 15:24,18,30.1,30.1,30.05,30.05,211491 +MSFT,2009-12-18 15:25,18,30.05,30.06,30.03,30.03,91323 +MSFT,2009-12-18 15:26,18,30.03,30.1,30.03,30.08,701627 +MSFT,2009-12-18 15:27,18,30.08,30.09,30.07,30.09,148388 +MSFT,2009-12-18 15:28,18,30.09,30.09,30.06,30.08,189586 +MSFT,2009-12-18 15:29,18,30.07,30.1,30.05,30.05,249410 +MSFT,2009-12-18 15:30,18,30.07,30.09,30.04,30.06,433690 +MSFT,2009-12-18 15:31,18,30.05,30.11,30.04,30.09,451006 +MSFT,2009-12-18 15:32,18,30.09,30.1,30.08,30.1,79910 +MSFT,2009-12-18 15:33,18,30.1,30.1,30.09,30.09,42215 +MSFT,2009-12-18 15:34,18,30.09,30.11,30.08,30.1,387166 +MSFT,2009-12-18 15:35,18,30.1,30.11,30.1,30.1,34546 +MSFT,2009-12-18 15:36,18,30.1,30.11,30.09,30.1,143750 +MSFT,2009-12-18 15:37,18,30.11,30.14,30.1,30.14,280373 +MSFT,2009-12-18 15:38,18,30.14,30.14,30.13,30.14,55439 +MSFT,2009-12-18 15:39,18,30.13,30.14,30.12,30.13,95325 +MSFT,2009-12-18 15:40,18,30.12,30.13,30.09,30.09,137040 +MSFT,2009-12-18 15:41,18,30.1,30.1,30.06,30.06,384820 +MSFT,2009-12-18 15:42,18,30.06,30.11,30.06,30.1,388617 +MSFT,2009-12-18 15:43,18,30.11,30.14,30.1,30.12,236989 +MSFT,2009-12-18 15:44,18,30.13,30.15,30.12,30.13,289749 +MSFT,2009-12-18 15:45,18,30.13,30.15,30.13,30.14,154155 +MSFT,2009-12-18 15:46,18,30.14,30.15,30.13,30.15,204832 +MSFT,2009-12-18 15:47,18,30.14,30.15,30.12,30.13,468282 +MSFT,2009-12-18 15:48,18,30.13,30.19,30.12,30.18,472339 +MSFT,2009-12-18 15:49,18,30.19,30.19,30.18,30.18,67423 +MSFT,2009-12-18 15:50,18,30.19,30.19,30.16,30.16,452759 +MSFT,2009-12-18 15:51,18,30.16,30.18,30.16,30.18,254378 +MSFT,2009-12-18 15:52,18,30.17,30.19,30.17,30.19,336181 +MSFT,2009-12-18 15:53,18,30.18,30.19,30.18,30.18,407932 +MSFT,2009-12-18 15:54,18,30.18,30.23,30.16,30.23,1335114 +MSFT,2009-12-18 15:55,18,30.22,30.26,30.22,30.23,1352605 +MSFT,2009-12-18 15:56,18,30.24,30.28,30.23,30.28,666938 +MSFT,2009-12-18 15:57,18,30.28,30.33,30.27,30.33,1484017 +MSFT,2009-12-18 15:58,18,30.33,30.33,30.28,30.33,1362962 +MSFT,2009-12-18 15:59,18,30.32,30.45,30.32,30.37,3596537 +MSFT,2009-12-18 16:00,18,30.37,30.4,30.24,30.36,12173205 +MSFT,2009-12-21 09:30,21,30.4,30.45,30.37,30.41,990565 +MSFT,2009-12-21 09:31,21,30.41,30.42,30.41,30.41,205213 +MSFT,2009-12-21 09:32,21,30.42,30.48,30.41,30.48,216856 +MSFT,2009-12-21 09:33,21,30.48,30.5,30.47,30.49,545750 +MSFT,2009-12-21 09:34,21,30.5,30.5,30.49,30.5,145811 +MSFT,2009-12-21 09:35,21,30.49,30.52,30.49,30.52,529228 +MSFT,2009-12-21 09:36,21,30.52,30.52,30.51,30.51,144887 +MSFT,2009-12-21 09:37,21,30.52,30.52,30.51,30.51,215878 +MSFT,2009-12-21 09:38,21,30.52,30.52,30.51,30.52,131170 +MSFT,2009-12-21 09:39,21,30.52,30.52,30.5,30.5,308664 +MSFT,2009-12-21 09:40,21,30.5,30.51,30.47,30.5,261616 +MSFT,2009-12-21 09:41,21,30.51,30.52,30.47,30.48,131822 +MSFT,2009-12-21 09:42,21,30.48,30.5,30.48,30.49,82705 +MSFT,2009-12-21 09:43,21,30.49,30.5,30.48,30.48,80226 +MSFT,2009-12-21 09:44,21,30.49,30.49,30.47,30.48,252088 +MSFT,2009-12-21 09:45,21,30.48,30.5,30.47,30.48,262558 +MSFT,2009-12-21 09:46,21,30.48,30.49,30.47,30.49,95064 +MSFT,2009-12-21 09:47,21,30.48,30.49,30.47,30.49,174602 +MSFT,2009-12-21 09:48,21,30.48,30.49,30.46,30.47,214613 +MSFT,2009-12-21 09:49,21,30.47,30.47,30.44,30.45,118871 +MSFT,2009-12-21 09:50,21,30.45,30.46,30.42,30.44,285731 +MSFT,2009-12-21 09:51,21,30.44,30.44,30.43,30.43,66082 +MSFT,2009-12-21 09:52,21,30.44,30.45,30.43,30.45,63305 +MSFT,2009-12-21 09:53,21,30.45,30.46,30.45,30.46,83610 +MSFT,2009-12-21 09:54,21,30.46,30.46,30.45,30.46,32500 +MSFT,2009-12-21 09:55,21,30.45,30.46,30.45,30.45,75824 +MSFT,2009-12-21 09:56,21,30.46,30.48,30.45,30.48,132777 +MSFT,2009-12-21 09:57,21,30.48,30.5,30.45,30.46,211475 +MSFT,2009-12-21 09:58,21,30.46,30.47,30.46,30.46,61044 +MSFT,2009-12-21 09:59,21,30.46,30.47,30.46,30.46,47048 +MSFT,2009-12-21 10:00,21,30.47,30.47,30.46,30.47,101503 +MSFT,2009-12-21 10:01,21,30.47,30.49,30.46,30.49,175146 +MSFT,2009-12-21 10:02,21,30.49,30.5,30.48,30.48,296001 +MSFT,2009-12-21 10:03,21,30.49,30.5,30.46,30.5,211904 +MSFT,2009-12-21 10:04,21,30.5,30.5,30.47,30.47,107926 +MSFT,2009-12-21 10:05,21,30.48,30.48,30.45,30.46,185824 +MSFT,2009-12-21 10:06,21,30.46,30.48,30.45,30.48,161652 +MSFT,2009-12-21 10:07,21,30.48,30.48,30.46,30.46,91340 +MSFT,2009-12-21 10:08,21,30.47,30.49,30.46,30.47,305535 +MSFT,2009-12-21 10:09,21,30.48,30.48,30.47,30.47,101483 +MSFT,2009-12-21 10:10,21,30.48,30.48,30.47,30.47,78507 +MSFT,2009-12-21 10:11,21,30.48,30.49,30.47,30.49,71834 +MSFT,2009-12-21 10:12,21,30.49,30.49,30.48,30.49,43536 +MSFT,2009-12-21 10:13,21,30.49,30.49,30.48,30.49,64400 +MSFT,2009-12-21 10:14,21,30.49,30.49,30.46,30.49,130304 +MSFT,2009-12-21 10:15,21,30.49,30.49,30.47,30.47,52025 +MSFT,2009-12-21 10:16,21,30.48,30.49,30.47,30.48,45846 +MSFT,2009-12-21 10:17,21,30.49,30.5,30.49,30.5,78432 +MSFT,2009-12-21 10:18,21,30.5,30.5,30.49,30.5,32835 +MSFT,2009-12-21 10:19,21,30.5,30.54,30.49,30.53,234726 +MSFT,2009-12-21 10:20,21,30.52,30.54,30.52,30.54,80658 +MSFT,2009-12-21 10:21,21,30.54,30.55,30.53,30.55,199533 +MSFT,2009-12-21 10:22,21,30.55,30.55,30.54,30.54,210525 +MSFT,2009-12-21 10:23,21,30.55,30.55,30.53,30.54,175173 +MSFT,2009-12-21 10:24,21,30.54,30.54,30.53,30.53,101628 +MSFT,2009-12-21 10:25,21,30.54,30.54,30.52,30.53,76845 +MSFT,2009-12-21 10:26,21,30.53,30.55,30.52,30.55,66911 +MSFT,2009-12-21 10:27,21,30.55,30.55,30.52,30.52,85324 +MSFT,2009-12-21 10:28,21,30.52,30.53,30.51,30.51,141831 +MSFT,2009-12-21 10:29,21,30.52,30.52,30.5,30.51,156129 +MSFT,2009-12-21 10:30,21,30.52,30.53,30.5,30.52,104226 +MSFT,2009-12-21 10:31,21,30.53,30.54,30.52,30.53,44035 +MSFT,2009-12-21 10:32,21,30.54,30.55,30.53,30.55,90376 +MSFT,2009-12-21 10:33,21,30.55,30.55,30.53,30.54,124341 +MSFT,2009-12-21 10:34,21,30.54,30.54,30.53,30.54,47326 +MSFT,2009-12-21 10:35,21,30.54,30.54,30.53,30.54,55847 +MSFT,2009-12-21 10:36,21,30.54,30.54,30.53,30.54,42233 +MSFT,2009-12-21 10:37,21,30.54,30.54,30.53,30.53,36936 +MSFT,2009-12-21 10:38,21,30.54,30.55,30.53,30.53,174571 +MSFT,2009-12-21 10:39,21,30.53,30.53,30.52,30.52,18669 +MSFT,2009-12-21 10:40,21,30.53,30.55,30.52,30.54,69621 +MSFT,2009-12-21 10:41,21,30.55,30.55,30.54,30.55,99573 +MSFT,2009-12-21 10:42,21,30.55,30.55,30.54,30.55,30127 +MSFT,2009-12-21 10:43,21,30.55,30.55,30.54,30.54,23531 +MSFT,2009-12-21 10:44,21,30.55,30.56,30.55,30.55,71976 +MSFT,2009-12-21 10:45,21,30.56,30.56,30.53,30.54,98375 +MSFT,2009-12-21 10:46,21,30.54,30.54,30.49,30.5,210382 +MSFT,2009-12-21 10:47,21,30.5,30.5,30.48,30.48,154440 +MSFT,2009-12-21 10:48,21,30.49,30.49,30.47,30.49,112441 +MSFT,2009-12-21 10:49,21,30.49,30.5,30.48,30.49,47764 +MSFT,2009-12-21 10:50,21,30.5,30.5,30.49,30.49,137601 +MSFT,2009-12-21 10:51,21,30.49,30.5,30.47,30.48,185457 +MSFT,2009-12-21 10:52,21,30.48,30.48,30.45,30.45,107853 +MSFT,2009-12-21 10:53,21,30.46,30.47,30.44,30.47,129283 +MSFT,2009-12-21 10:54,21,30.47,30.47,30.46,30.47,22980 +MSFT,2009-12-21 10:55,21,30.47,30.47,30.46,30.46,111648 +MSFT,2009-12-21 10:56,21,30.46,30.48,30.45,30.46,232190 +MSFT,2009-12-21 10:57,21,30.48,30.49,30.47,30.47,95669 +MSFT,2009-12-21 10:58,21,30.48,30.49,30.46,30.46,150133 +MSFT,2009-12-21 10:59,21,30.47,30.48,30.46,30.47,38855 +MSFT,2009-12-21 11:00,21,30.48,30.48,30.47,30.48,63276 +MSFT,2009-12-21 11:01,21,30.48,30.49,30.48,30.48,72947 +MSFT,2009-12-21 11:02,21,30.49,30.49,30.48,30.49,34686 +MSFT,2009-12-21 11:03,21,30.49,30.49,30.47,30.49,115966 +MSFT,2009-12-21 11:04,21,30.49,30.5,30.48,30.49,151074 +MSFT,2009-12-21 11:05,21,30.49,30.51,30.48,30.51,90757 +MSFT,2009-12-21 11:06,21,30.51,30.52,30.5,30.51,156223 +MSFT,2009-12-21 11:07,21,30.51,30.53,30.51,30.53,58129 +MSFT,2009-12-21 11:08,21,30.53,30.55,30.52,30.55,103194 +MSFT,2009-12-21 11:09,21,30.55,30.55,30.53,30.54,145378 +MSFT,2009-12-21 11:10,21,30.54,30.54,30.5,30.53,157023 +MSFT,2009-12-21 11:11,21,30.51,30.56,30.51,30.56,196819 +MSFT,2009-12-21 11:12,21,30.56,30.58,30.56,30.58,92622 +MSFT,2009-12-21 11:13,21,30.58,30.59,30.58,30.58,66610 +MSFT,2009-12-21 11:14,21,30.59,30.6,30.58,30.58,147016 +MSFT,2009-12-21 11:15,21,30.59,30.6,30.58,30.59,96679 +MSFT,2009-12-21 11:16,21,30.59,30.6,30.58,30.6,121039 +MSFT,2009-12-21 11:17,21,30.6,30.6,30.59,30.59,34412 +MSFT,2009-12-21 11:18,21,30.6,30.6,30.59,30.59,117635 +MSFT,2009-12-21 11:19,21,30.59,30.6,30.59,30.59,49149 +MSFT,2009-12-21 11:20,21,30.6,30.6,30.59,30.59,31271 +MSFT,2009-12-21 11:21,21,30.6,30.6,30.59,30.6,102527 +MSFT,2009-12-21 11:22,21,30.6,30.62,30.59,30.62,213424 +MSFT,2009-12-21 11:23,21,30.62,30.63,30.61,30.62,80484 +MSFT,2009-12-21 11:24,21,30.63,30.64,30.61,30.63,283902 +MSFT,2009-12-21 11:25,21,30.63,30.64,30.62,30.64,69045 +MSFT,2009-12-21 11:26,21,30.64,30.65,30.63,30.65,46558 +MSFT,2009-12-21 11:27,21,30.65,30.66,30.64,30.65,79174 +MSFT,2009-12-21 11:28,21,30.66,30.66,30.65,30.66,82240 +MSFT,2009-12-21 11:29,21,30.66,30.66,30.65,30.66,91856 +MSFT,2009-12-21 11:30,21,30.66,30.67,30.65,30.66,122845 +MSFT,2009-12-21 11:31,21,30.66,30.67,30.65,30.66,49238 +MSFT,2009-12-21 11:32,21,30.67,30.69,30.67,30.69,52984 +MSFT,2009-12-21 11:33,21,30.69,30.73,30.68,30.72,214967 +MSFT,2009-12-21 11:34,21,30.73,30.73,30.72,30.72,63419 +MSFT,2009-12-21 11:35,21,30.73,30.73,30.7,30.71,104556 +MSFT,2009-12-21 11:36,21,30.71,30.71,30.67,30.68,372055 +MSFT,2009-12-21 11:37,21,30.68,30.68,30.66,30.67,66522 +MSFT,2009-12-21 11:38,21,30.67,30.68,30.66,30.67,96532 +MSFT,2009-12-21 11:39,21,30.68,30.69,30.67,30.69,96206 +MSFT,2009-12-21 11:40,21,30.69,30.69,30.68,30.69,42881 +MSFT,2009-12-21 11:41,21,30.69,30.69,30.68,30.68,38638 +MSFT,2009-12-21 11:42,21,30.69,30.69,30.68,30.69,42181 +MSFT,2009-12-21 11:43,21,30.69,30.69,30.68,30.68,46693 +MSFT,2009-12-21 11:44,21,30.69,30.72,30.68,30.72,249458 +MSFT,2009-12-21 11:45,21,30.72,30.72,30.7,30.72,161907 +MSFT,2009-12-21 11:46,21,30.72,30.72,30.71,30.72,69187 +MSFT,2009-12-21 11:47,21,30.72,30.72,30.7,30.7,69333 +MSFT,2009-12-21 11:48,21,30.71,30.71,30.7,30.7,39377 +MSFT,2009-12-21 11:49,21,30.71,30.72,30.7,30.71,73087 +MSFT,2009-12-21 11:50,21,30.72,30.73,30.69,30.71,305029 +MSFT,2009-12-21 11:51,21,30.71,30.72,30.68,30.68,168093 +MSFT,2009-12-21 11:52,21,30.69,30.69,30.68,30.68,76217 +MSFT,2009-12-21 11:53,21,30.68,30.69,30.68,30.69,42736 +MSFT,2009-12-21 11:54,21,30.69,30.7,30.69,30.7,76793 +MSFT,2009-12-21 11:55,21,30.69,30.7,30.54,30.68,160886 +MSFT,2009-12-21 11:56,21,30.69,30.7,30.67,30.69,317640 +MSFT,2009-12-21 11:57,21,30.7,30.72,30.69,30.72,166094 +MSFT,2009-12-21 11:58,21,30.72,30.73,30.71,30.73,196172 +MSFT,2009-12-21 11:59,21,30.73,30.74,30.72,30.74,185052 +MSFT,2009-12-21 12:00,21,30.74,30.74,30.73,30.74,73922 +MSFT,2009-12-21 12:01,21,30.74,30.74,30.72,30.73,82911 +MSFT,2009-12-21 12:02,21,30.73,30.74,30.72,30.74,70437 +MSFT,2009-12-21 12:03,21,30.74,30.76,30.73,30.74,373252 +MSFT,2009-12-21 12:04,21,30.74,30.75,30.74,30.75,69798 +MSFT,2009-12-21 12:05,21,30.75,30.78,30.74,30.78,142246 +MSFT,2009-12-21 12:06,21,30.78,30.8,30.77,30.8,204981 +MSFT,2009-12-21 12:07,21,30.8,30.81,30.79,30.81,119928 +MSFT,2009-12-21 12:08,21,30.81,30.82,30.79,30.81,166720 +MSFT,2009-12-21 12:09,21,30.82,30.82,30.81,30.81,17727 +MSFT,2009-12-21 12:10,21,30.82,30.82,30.81,30.81,50956 +MSFT,2009-12-21 12:11,21,30.82,30.82,30.81,30.82,72024 +MSFT,2009-12-21 12:12,21,30.81,30.81,30.78,30.8,147121 +MSFT,2009-12-21 12:13,21,30.8,30.81,30.79,30.8,67553 +MSFT,2009-12-21 12:14,21,30.79,30.8,30.79,30.79,101068 +MSFT,2009-12-21 12:15,21,30.79,30.8,30.79,30.8,39657 +MSFT,2009-12-21 12:16,21,30.79,30.8,30.79,30.79,26182 +MSFT,2009-12-21 12:17,21,30.79,30.82,30.79,30.81,94203 +MSFT,2009-12-21 12:18,21,30.81,30.83,30.8,30.82,65145 +MSFT,2009-12-21 12:19,21,30.83,30.84,30.81,30.82,170255 +MSFT,2009-12-21 12:20,21,30.81,30.83,30.79,30.81,112944 +MSFT,2009-12-21 12:21,21,30.81,30.83,30.81,30.83,40789 +MSFT,2009-12-21 12:22,21,30.83,30.83,30.81,30.81,231744 +MSFT,2009-12-21 12:23,21,30.81,30.83,30.81,30.82,131704 +MSFT,2009-12-21 12:24,21,30.83,30.83,30.82,30.82,27640 +MSFT,2009-12-21 12:25,21,30.82,30.83,30.81,30.82,114145 +MSFT,2009-12-21 12:26,21,30.82,30.83,30.81,30.82,62126 +MSFT,2009-12-21 12:27,21,30.82,30.83,30.81,30.83,50146 +MSFT,2009-12-21 12:28,21,30.83,30.83,30.8,30.81,113290 +MSFT,2009-12-21 12:29,21,30.8,30.81,30.77,30.77,162922 +MSFT,2009-12-21 12:30,21,30.78,30.79,30.77,30.78,82213 +MSFT,2009-12-21 12:31,21,30.78,30.79,30.77,30.78,84789 +MSFT,2009-12-21 12:32,21,30.79,30.79,30.78,30.78,43217 +MSFT,2009-12-21 12:33,21,30.79,30.79,30.78,30.79,21665 +MSFT,2009-12-21 12:34,21,30.78,30.79,30.74,30.76,211832 +MSFT,2009-12-21 12:35,21,30.75,30.76,30.75,30.76,33474 +MSFT,2009-12-21 12:36,21,30.76,30.76,30.75,30.75,42594 +MSFT,2009-12-21 12:37,21,30.76,30.76,30.75,30.75,29831 +MSFT,2009-12-21 12:38,21,30.76,30.76,30.75,30.75,13922 +MSFT,2009-12-21 12:39,21,30.76,30.76,30.74,30.74,67861 +MSFT,2009-12-21 12:40,21,30.74,30.75,30.74,30.74,30488 +MSFT,2009-12-21 12:41,21,30.74,30.76,30.74,30.75,134528 +MSFT,2009-12-21 12:42,21,30.74,30.75,30.73,30.74,143164 +MSFT,2009-12-21 12:43,21,30.74,30.74,30.72,30.72,35814 +MSFT,2009-12-21 12:44,21,30.73,30.73,30.69,30.7,175137 +MSFT,2009-12-21 12:45,21,30.7,30.7,30.68,30.68,83536 +MSFT,2009-12-21 12:46,21,30.68,30.69,30.67,30.68,56246 +MSFT,2009-12-21 12:47,21,30.67,30.68,30.66,30.67,79107 +MSFT,2009-12-21 12:48,21,30.67,30.69,30.64,30.69,311545 +MSFT,2009-12-21 12:49,21,30.69,30.7,30.67,30.69,118050 +MSFT,2009-12-21 12:50,21,30.68,30.69,30.68,30.69,30134 +MSFT,2009-12-21 12:51,21,30.68,30.7,30.68,30.7,36371 +MSFT,2009-12-21 12:52,21,30.69,30.7,30.69,30.69,11332 +MSFT,2009-12-21 12:53,21,30.7,30.7,30.69,30.7,6956 +MSFT,2009-12-21 12:54,21,30.69,30.71,30.68,30.68,108109 +MSFT,2009-12-21 12:55,21,30.68,30.72,30.67,30.72,171071 +MSFT,2009-12-21 12:56,21,30.71,30.72,30.71,30.72,10981 +MSFT,2009-12-21 12:57,21,30.72,30.74,30.71,30.74,81752 +MSFT,2009-12-21 12:58,21,30.74,30.74,30.72,30.73,35776 +MSFT,2009-12-21 12:59,21,30.73,30.73,30.71,30.71,25766 +MSFT,2009-12-21 13:00,21,30.72,30.72,30.71,30.72,11208 +MSFT,2009-12-21 13:01,21,30.72,30.72,30.7,30.7,47104 +MSFT,2009-12-21 13:02,21,30.71,30.71,30.69,30.69,44582 +MSFT,2009-12-21 13:03,21,30.69,30.7,30.69,30.7,22787 +MSFT,2009-12-21 13:04,21,30.7,30.7,30.69,30.7,9529 +MSFT,2009-12-21 13:05,21,30.69,30.7,30.69,30.7,10789 +MSFT,2009-12-21 13:06,21,30.7,30.7,30.69,30.69,28025 +MSFT,2009-12-21 13:07,21,30.7,30.7,30.69,30.69,11405 +MSFT,2009-12-21 13:08,21,30.7,30.7,30.68,30.69,59910 +MSFT,2009-12-21 13:09,21,30.68,30.7,30.68,30.68,74023 +MSFT,2009-12-21 13:10,21,30.68,30.69,30.67,30.67,35253 +MSFT,2009-12-21 13:11,21,30.68,30.68,30.67,30.67,8054 +MSFT,2009-12-21 13:12,21,30.68,30.69,30.67,30.69,55002 +MSFT,2009-12-21 13:13,21,30.69,30.69,30.65,30.65,125507 +MSFT,2009-12-21 13:14,21,30.65,30.66,30.65,30.65,23560 +MSFT,2009-12-21 13:15,21,30.66,30.66,30.64,30.64,38594 +MSFT,2009-12-21 13:16,21,30.64,30.65,30.63,30.63,39946 +MSFT,2009-12-21 13:17,21,30.64,30.64,30.61,30.61,130301 +MSFT,2009-12-21 13:18,21,30.61,30.63,30.61,30.62,44493 +MSFT,2009-12-21 13:19,21,30.62,30.63,30.59,30.6,183813 +MSFT,2009-12-21 13:20,21,30.6,30.6,30.59,30.59,33206 +MSFT,2009-12-21 13:21,21,30.6,30.61,30.59,30.6,62951 +MSFT,2009-12-21 13:22,21,30.6,30.61,30.59,30.6,277572 +MSFT,2009-12-21 13:23,21,30.6,30.6,30.58,30.59,99545 +MSFT,2009-12-21 13:24,21,30.58,30.58,30.57,30.57,26559 +MSFT,2009-12-21 13:25,21,30.58,30.58,30.57,30.57,4632 +MSFT,2009-12-21 13:26,21,30.58,30.58,30.57,30.57,11727 +MSFT,2009-12-21 13:27,21,30.57,30.58,30.56,30.56,59339 +MSFT,2009-12-21 13:28,21,30.57,30.58,30.56,30.57,52171 +MSFT,2009-12-21 13:29,21,30.58,30.58,30.57,30.57,15461 +MSFT,2009-12-21 13:30,21,30.57,30.58,30.57,30.58,12985 +MSFT,2009-12-21 13:31,21,30.58,30.58,30.57,30.57,21769 +MSFT,2009-12-21 13:32,21,30.57,30.58,30.57,30.57,7103 +MSFT,2009-12-21 13:33,21,30.58,30.58,30.57,30.58,7803 +MSFT,2009-12-21 13:34,21,30.57,30.58,30.57,30.57,14150 +MSFT,2009-12-21 13:35,21,30.57,30.58,30.57,30.57,15068 +MSFT,2009-12-21 13:36,21,30.58,30.58,30.57,30.57,10888 +MSFT,2009-12-21 13:37,21,30.57,30.58,30.55,30.55,55596 +MSFT,2009-12-21 13:38,21,30.55,30.56,30.53,30.53,52216 +MSFT,2009-12-21 13:39,21,30.53,30.54,30.53,30.54,21343 +MSFT,2009-12-21 13:40,21,30.53,30.54,30.53,30.53,28121 +MSFT,2009-12-21 13:41,21,30.53,30.54,30.51,30.51,46327 +MSFT,2009-12-21 13:42,21,30.52,30.52,30.5,30.51,181408 +MSFT,2009-12-21 13:43,21,30.52,30.52,30.5,30.51,79646 +MSFT,2009-12-21 13:44,21,30.52,30.52,30.51,30.52,12273 +MSFT,2009-12-21 13:45,21,30.51,30.52,30.51,30.52,28698 +MSFT,2009-12-21 13:46,21,30.52,30.55,30.52,30.55,89534 +MSFT,2009-12-21 13:47,21,30.55,30.55,30.54,30.54,28199 +MSFT,2009-12-21 13:48,21,30.54,30.56,30.54,30.56,39862 +MSFT,2009-12-21 13:49,21,30.56,30.56,30.55,30.55,10685 +MSFT,2009-12-21 13:50,21,30.55,30.56,30.55,30.56,15967 +MSFT,2009-12-21 13:51,21,30.56,30.56,30.55,30.55,13749 +MSFT,2009-12-21 13:52,21,30.55,30.56,30.55,30.56,13279 +MSFT,2009-12-21 13:53,21,30.56,30.58,30.55,30.58,146203 +MSFT,2009-12-21 13:54,21,30.58,30.59,30.57,30.59,46213 +MSFT,2009-12-21 13:55,21,30.59,30.59,30.58,30.59,51082 +MSFT,2009-12-21 13:56,21,30.59,30.59,30.58,30.59,31025 +MSFT,2009-12-21 13:57,21,30.58,30.6,30.58,30.59,22364 +MSFT,2009-12-21 13:58,21,30.59,30.6,30.57,30.57,85177 +MSFT,2009-12-21 13:59,21,30.57,30.58,30.56,30.57,103013 +MSFT,2009-12-21 14:00,21,30.58,30.58,30.56,30.56,46914 +MSFT,2009-12-21 14:01,21,30.57,30.57,30.55,30.55,33040 +MSFT,2009-12-21 14:02,21,30.55,30.56,30.54,30.54,35282 +MSFT,2009-12-21 14:03,21,30.55,30.55,30.53,30.53,28077 +MSFT,2009-12-21 14:04,21,30.53,30.54,30.53,30.53,36997 +MSFT,2009-12-21 14:05,21,30.53,30.56,30.53,30.56,79601 +MSFT,2009-12-21 14:06,21,30.56,30.57,30.55,30.57,25600 +MSFT,2009-12-21 14:07,21,30.56,30.57,30.56,30.56,38437 +MSFT,2009-12-21 14:08,21,30.56,30.57,30.56,30.57,26914 +MSFT,2009-12-21 14:09,21,30.57,30.6,30.57,30.59,140584 +MSFT,2009-12-21 14:10,21,30.6,30.6,30.58,30.59,51559 +MSFT,2009-12-21 14:11,21,30.6,30.6,30.59,30.6,43109 +MSFT,2009-12-21 14:12,21,30.6,30.6,30.59,30.59,32223 +MSFT,2009-12-21 14:13,21,30.6,30.6,30.59,30.59,27902 +MSFT,2009-12-21 14:14,21,30.6,30.61,30.59,30.6,51129 +MSFT,2009-12-21 14:15,21,30.6,30.61,30.6,30.61,36344 +MSFT,2009-12-21 14:16,21,30.61,30.63,30.61,30.63,28107 +MSFT,2009-12-21 14:17,21,30.62,30.63,30.62,30.63,16804 +MSFT,2009-12-21 14:18,21,30.62,30.63,30.62,30.63,39769 +MSFT,2009-12-21 14:19,21,30.62,30.63,30.59,30.6,74557 +MSFT,2009-12-21 14:20,21,30.6,30.61,30.58,30.58,62463 +MSFT,2009-12-21 14:21,21,30.58,30.61,30.58,30.61,197007 +MSFT,2009-12-21 14:22,21,30.61,30.61,30.59,30.59,108129 +MSFT,2009-12-21 14:23,21,30.6,30.6,30.59,30.59,14548 +MSFT,2009-12-21 14:24,21,30.59,30.6,30.59,30.6,6409 +MSFT,2009-12-21 14:25,21,30.6,30.6,30.59,30.59,10956 +MSFT,2009-12-21 14:26,21,30.59,30.6,30.59,30.59,26550 +MSFT,2009-12-21 14:27,21,30.59,30.6,30.59,30.59,14352 +MSFT,2009-12-21 14:28,21,30.59,30.6,30.59,30.59,10956 +MSFT,2009-12-21 14:29,21,30.6,30.6,30.59,30.59,15390 +MSFT,2009-12-21 14:30,21,30.59,30.61,30.59,30.6,99077 +MSFT,2009-12-21 14:31,21,30.6,30.62,30.6,30.62,57171 +MSFT,2009-12-21 14:32,21,30.61,30.62,30.61,30.62,81645 +MSFT,2009-12-21 14:33,21,30.61,30.62,30.61,30.61,15532 +MSFT,2009-12-21 14:34,21,30.62,30.62,30.61,30.62,18472 +MSFT,2009-12-21 14:35,21,30.62,30.62,30.61,30.62,49641 +MSFT,2009-12-21 14:36,21,30.61,30.62,30.61,30.62,48489 +MSFT,2009-12-21 14:37,21,30.62,30.62,30.61,30.62,30420 +MSFT,2009-12-21 14:38,21,30.61,30.62,30.6,30.6,113566 +MSFT,2009-12-21 14:39,21,30.6,30.62,30.6,30.62,120214 +MSFT,2009-12-21 14:40,21,30.62,30.62,30.6,30.61,66133 +MSFT,2009-12-21 14:41,21,30.61,30.61,30.6,30.6,9531 +MSFT,2009-12-21 14:42,21,30.6,30.62,30.6,30.62,67419 +MSFT,2009-12-21 14:43,21,30.62,30.62,30.61,30.61,122396 +MSFT,2009-12-21 14:44,21,30.61,30.62,30.61,30.61,37824 +MSFT,2009-12-21 14:45,21,30.62,30.62,30.61,30.62,42634 +MSFT,2009-12-21 14:46,21,30.62,30.62,30.61,30.61,38395 +MSFT,2009-12-21 14:47,21,30.62,30.62,30.6,30.6,146769 +MSFT,2009-12-21 14:48,21,30.6,30.61,30.6,30.6,15817 +MSFT,2009-12-21 14:49,21,30.6,30.61,30.6,30.6,25375 +MSFT,2009-12-21 14:50,21,30.6,30.61,30.6,30.6,23970 +MSFT,2009-12-21 14:51,21,30.61,30.61,30.6,30.61,18315 +MSFT,2009-12-21 14:52,21,30.6,30.61,30.6,30.61,16517 +MSFT,2009-12-21 14:53,21,30.6,30.61,30.6,30.61,9209 +MSFT,2009-12-21 14:54,21,30.61,30.61,30.58,30.58,58894 +MSFT,2009-12-21 14:55,21,30.59,30.59,30.58,30.58,21543 +MSFT,2009-12-21 14:56,21,30.58,30.6,30.58,30.6,68445 +MSFT,2009-12-21 14:57,21,30.6,30.6,30.59,30.59,31410 +MSFT,2009-12-21 14:58,21,30.6,30.62,30.59,30.62,62820 +MSFT,2009-12-21 14:59,21,30.61,30.62,30.6,30.6,117540 +MSFT,2009-12-21 15:00,21,30.61,30.61,30.6,30.6,7057 +MSFT,2009-12-21 15:01,21,30.6,30.61,30.59,30.59,67074 +MSFT,2009-12-21 15:02,21,30.6,30.6,30.59,30.6,16584 +MSFT,2009-12-21 15:03,21,30.59,30.6,30.58,30.58,73049 +MSFT,2009-12-21 15:04,21,30.59,30.59,30.58,30.58,30582 +MSFT,2009-12-21 15:05,21,30.58,30.59,30.58,30.58,36445 +MSFT,2009-12-21 15:06,21,30.59,30.6,30.58,30.6,127665 +MSFT,2009-12-21 15:07,21,30.59,30.6,30.59,30.6,48826 +MSFT,2009-12-21 15:08,21,30.6,30.6,30.59,30.6,85076 +MSFT,2009-12-21 15:09,21,30.6,30.6,30.59,30.6,35801 +MSFT,2009-12-21 15:10,21,30.6,30.6,30.56,30.56,86269 +MSFT,2009-12-21 15:11,21,30.56,30.57,30.56,30.56,58179 +MSFT,2009-12-21 15:12,21,30.57,30.57,30.53,30.54,86906 +MSFT,2009-12-21 15:13,21,30.54,30.55,30.53,30.54,71047 +MSFT,2009-12-21 15:14,21,30.55,30.55,30.54,30.54,37846 +MSFT,2009-12-21 15:15,21,30.55,30.55,30.54,30.55,19390 +MSFT,2009-12-21 15:16,21,30.55,30.55,30.5,30.5,146244 +MSFT,2009-12-21 15:17,21,30.5,30.51,30.5,30.51,51974 +MSFT,2009-12-21 15:18,21,30.5,30.51,30.5,30.5,71100 +MSFT,2009-12-21 15:19,21,30.5,30.51,30.5,30.5,28087 +MSFT,2009-12-21 15:20,21,30.51,30.51,30.5,30.5,82624 +MSFT,2009-12-21 15:21,21,30.51,30.51,30.5,30.51,18384 +MSFT,2009-12-21 15:22,21,30.51,30.53,30.5,30.52,117659 +MSFT,2009-12-21 15:23,21,30.52,30.53,30.51,30.52,72474 +MSFT,2009-12-21 15:24,21,30.52,30.52,30.5,30.5,76112 +MSFT,2009-12-21 15:25,21,30.51,30.51,30.5,30.5,14161 +MSFT,2009-12-21 15:26,21,30.5,30.51,30.5,30.5,35944 +MSFT,2009-12-21 15:27,21,30.5,30.51,30.49,30.49,46826 +MSFT,2009-12-21 15:28,21,30.5,30.5,30.48,30.5,128241 +MSFT,2009-12-21 15:29,21,30.49,30.5,30.49,30.5,17476 +MSFT,2009-12-21 15:30,21,30.5,30.5,30.49,30.49,21867 +MSFT,2009-12-21 15:31,21,30.49,30.5,30.49,30.49,17840 +MSFT,2009-12-21 15:32,21,30.5,30.5,30.49,30.49,39411 +MSFT,2009-12-21 15:33,21,30.49,30.5,30.49,30.49,74785 +MSFT,2009-12-21 15:34,21,30.5,30.53,30.49,30.53,163301 +MSFT,2009-12-21 15:35,21,30.53,30.53,30.52,30.52,37322 +MSFT,2009-12-21 15:36,21,30.53,30.57,30.52,30.53,26623 +MSFT,2009-12-21 15:37,21,30.53,30.53,30.52,30.53,31116 +MSFT,2009-12-21 15:38,21,30.52,30.53,30.52,30.52,39166 +MSFT,2009-12-21 15:39,21,30.53,30.53,30.52,30.53,53784 +MSFT,2009-12-21 15:40,21,30.53,30.53,30.52,30.52,80631 +MSFT,2009-12-21 15:41,21,30.53,30.54,30.52,30.54,84327 +MSFT,2009-12-21 15:42,21,30.54,30.55,30.53,30.55,68254 +MSFT,2009-12-21 15:43,21,30.55,30.55,30.53,30.53,108993 +MSFT,2009-12-21 15:44,21,30.54,30.54,30.51,30.52,74751 +MSFT,2009-12-21 15:45,21,30.51,30.52,30.5,30.5,87171 +MSFT,2009-12-21 15:46,21,30.5,30.51,30.5,30.51,48939 +MSFT,2009-12-21 15:47,21,30.5,30.51,30.5,30.5,45176 +MSFT,2009-12-21 15:48,21,30.51,30.51,30.49,30.5,113924 +MSFT,2009-12-21 15:49,21,30.5,30.5,30.49,30.5,71347 +MSFT,2009-12-21 15:50,21,30.49,30.5,30.48,30.5,256502 +MSFT,2009-12-21 15:51,21,30.5,30.5,30.49,30.5,29219 +MSFT,2009-12-21 15:52,21,30.5,30.54,30.49,30.54,221538 +MSFT,2009-12-21 15:53,21,30.54,30.56,30.52,30.55,322937 +MSFT,2009-12-21 15:54,21,30.54,30.56,30.54,30.55,134057 +MSFT,2009-12-21 15:55,21,30.56,30.56,30.53,30.53,206831 +MSFT,2009-12-21 15:56,21,30.53,30.54,30.52,30.52,76815 +MSFT,2009-12-21 15:57,21,30.53,30.55,30.52,30.55,229008 +MSFT,2009-12-21 15:58,21,30.54,30.55,30.54,30.54,168116 +MSFT,2009-12-21 15:59,21,30.55,30.56,30.53,30.56,624334 +MSFT,2009-12-21 16:00,21,30.56,30.56,30.52,30.52,1395210 +MSFT,2009-12-22 09:30,22,30.6,30.65,30.56,30.61,637632 +MSFT,2009-12-22 09:31,22,30.62,30.65,30.61,30.62,141528 +MSFT,2009-12-22 09:32,22,30.62,30.62,30.61,30.62,51954 +MSFT,2009-12-22 09:33,22,30.62,30.62,30.61,30.62,21043 +MSFT,2009-12-22 09:34,22,30.62,30.62,30.55,30.55,124844 +MSFT,2009-12-22 09:35,22,30.56,30.56,30.54,30.55,65158 +MSFT,2009-12-22 09:36,22,30.56,30.6,30.55,30.6,66494 +MSFT,2009-12-22 09:37,22,30.6,30.63,30.59,30.63,46955 +MSFT,2009-12-22 09:38,22,30.63,30.67,30.62,30.67,210977 +MSFT,2009-12-22 09:39,22,30.67,30.67,30.61,30.62,171644 +MSFT,2009-12-22 09:40,22,30.63,30.64,30.6,30.61,73112 +MSFT,2009-12-22 09:41,22,30.61,30.61,30.59,30.6,107387 +MSFT,2009-12-22 09:42,22,30.6,30.62,30.59,30.62,87743 +MSFT,2009-12-22 09:43,22,30.62,30.62,30.58,30.62,264002 +MSFT,2009-12-22 09:44,22,30.62,30.65,30.61,30.63,99773 +MSFT,2009-12-22 09:45,22,30.62,30.63,30.62,30.63,53748 +MSFT,2009-12-22 09:46,22,30.62,30.65,30.62,30.62,122234 +MSFT,2009-12-22 09:47,22,30.63,30.63,30.62,30.62,52271 +MSFT,2009-12-22 09:48,22,30.62,30.64,30.62,30.64,48078 +MSFT,2009-12-22 09:49,22,30.64,30.65,30.63,30.65,79786 +MSFT,2009-12-22 09:50,22,30.65,30.66,30.64,30.66,55160 +MSFT,2009-12-22 09:51,22,30.65,30.66,30.63,30.63,148809 +MSFT,2009-12-22 09:52,22,30.63,30.64,30.6,30.63,77966 +MSFT,2009-12-22 09:53,22,30.63,30.63,30.61,30.62,22579 +MSFT,2009-12-22 09:54,22,30.62,30.64,30.62,30.64,75065 +MSFT,2009-12-22 09:55,22,30.63,30.64,30.63,30.64,41807 +MSFT,2009-12-22 09:56,22,30.64,30.66,30.63,30.65,208318 +MSFT,2009-12-22 09:57,22,30.66,30.67,30.65,30.65,39713 +MSFT,2009-12-22 09:58,22,30.66,30.68,30.66,30.68,46558 +MSFT,2009-12-22 09:59,22,30.67,30.68,30.65,30.67,86675 +MSFT,2009-12-22 10:00,22,30.68,30.75,30.63,30.65,563501 +MSFT,2009-12-22 10:01,22,30.65,30.71,30.65,30.71,117860 +MSFT,2009-12-22 10:02,22,30.71,30.75,30.71,30.74,128769 +MSFT,2009-12-22 10:03,22,30.74,30.75,30.7,30.7,53956 +MSFT,2009-12-22 10:04,22,30.7,30.71,30.65,30.68,106735 +MSFT,2009-12-22 10:05,22,30.67,30.73,30.67,30.73,94148 +MSFT,2009-12-22 10:06,22,30.73,30.73,30.71,30.71,32112 +MSFT,2009-12-22 10:07,22,30.72,30.75,30.7,30.74,99641 +MSFT,2009-12-22 10:08,22,30.75,30.78,30.74,30.77,92431 +MSFT,2009-12-22 10:09,22,30.78,30.82,30.77,30.81,178590 +MSFT,2009-12-22 10:10,22,30.81,30.82,30.81,30.82,59332 +MSFT,2009-12-22 10:11,22,30.82,30.83,30.81,30.82,119837 +MSFT,2009-12-22 10:12,22,30.81,30.83,30.8,30.82,156017 +MSFT,2009-12-22 10:13,22,30.82,30.85,30.82,30.84,151442 +MSFT,2009-12-22 10:14,22,30.84,30.85,30.82,30.82,110366 +MSFT,2009-12-22 10:15,22,30.82,30.84,30.81,30.82,128332 +MSFT,2009-12-22 10:16,22,30.82,30.84,30.81,30.83,56403 +MSFT,2009-12-22 10:17,22,30.83,30.84,30.83,30.83,104815 +MSFT,2009-12-22 10:18,22,30.84,30.85,30.83,30.85,93908 +MSFT,2009-12-22 10:19,22,30.84,30.85,30.82,30.83,95357 +MSFT,2009-12-22 10:20,22,30.82,30.83,30.82,30.83,29763 +MSFT,2009-12-22 10:21,22,30.82,30.83,30.82,30.82,61816 +MSFT,2009-12-22 10:22,22,30.82,30.85,30.82,30.85,61335 +MSFT,2009-12-22 10:23,22,30.84,30.88,30.84,30.87,104642 +MSFT,2009-12-22 10:24,22,30.88,30.88,30.87,30.88,34251 +MSFT,2009-12-22 10:25,22,30.88,30.9,30.87,30.89,102829 +MSFT,2009-12-22 10:26,22,30.9,30.9,30.87,30.87,416085 +MSFT,2009-12-22 10:27,22,30.87,30.9,30.86,30.89,161371 +MSFT,2009-12-22 10:28,22,30.9,30.9,30.89,30.9,55958 +MSFT,2009-12-22 10:29,22,30.9,30.9,30.87,30.88,145552 +MSFT,2009-12-22 10:30,22,30.89,30.9,30.88,30.89,163285 +MSFT,2009-12-22 10:31,22,30.89,30.89,30.88,30.88,92542 +MSFT,2009-12-22 10:32,22,30.89,30.9,30.88,30.9,121028 +MSFT,2009-12-22 10:33,22,30.9,30.9,30.88,30.88,76404 +MSFT,2009-12-22 10:34,22,30.88,30.89,30.87,30.87,46114 +MSFT,2009-12-22 10:35,22,30.87,30.88,30.87,30.87,14212 +MSFT,2009-12-22 10:36,22,30.87,30.89,30.87,30.89,45475 +MSFT,2009-12-22 10:37,22,30.89,30.89,30.88,30.89,17977 +MSFT,2009-12-22 10:38,22,30.89,30.89,30.88,30.89,20000 +MSFT,2009-12-22 10:39,22,30.88,30.89,30.88,30.89,28222 +MSFT,2009-12-22 10:40,22,30.89,30.89,30.88,30.88,26539 +MSFT,2009-12-22 10:41,22,30.89,30.89,30.88,30.89,38018 +MSFT,2009-12-22 10:42,22,30.88,30.89,30.84,30.84,151391 +MSFT,2009-12-22 10:43,22,30.85,30.85,30.84,30.85,29867 +MSFT,2009-12-22 10:44,22,30.85,30.85,30.84,30.85,21833 +MSFT,2009-12-22 10:45,22,30.84,30.85,30.84,30.85,31765 +MSFT,2009-12-22 10:46,22,30.84,30.85,30.84,30.84,94641 +MSFT,2009-12-22 10:47,22,30.84,30.85,30.84,30.84,53283 +MSFT,2009-12-22 10:48,22,30.84,30.85,30.84,30.85,67403 +MSFT,2009-12-22 10:49,22,30.85,30.85,30.8,30.81,194539 +MSFT,2009-12-22 10:50,22,30.81,30.84,30.8,30.82,80544 +MSFT,2009-12-22 10:51,22,30.84,30.84,30.82,30.83,143625 +MSFT,2009-12-22 10:52,22,30.84,30.84,30.83,30.84,15361 +MSFT,2009-12-22 10:53,22,30.83,30.87,30.83,30.86,124861 +MSFT,2009-12-22 10:54,22,30.85,30.86,30.85,30.86,24527 +MSFT,2009-12-22 10:55,22,30.86,30.87,30.85,30.86,68877 +MSFT,2009-12-22 10:56,22,30.86,30.87,30.86,30.87,21275 +MSFT,2009-12-22 10:57,22,30.86,30.87,30.86,30.87,61558 +MSFT,2009-12-22 10:58,22,30.87,30.87,30.86,30.87,42907 +MSFT,2009-12-22 10:59,22,30.87,30.88,30.87,30.87,64664 +MSFT,2009-12-22 11:00,22,30.87,30.88,30.83,30.83,131441 +MSFT,2009-12-22 11:01,22,30.84,30.86,30.83,30.86,73121 +MSFT,2009-12-22 11:02,22,30.86,30.86,30.85,30.86,17223 +MSFT,2009-12-22 11:03,22,30.86,30.87,30.85,30.87,38464 +MSFT,2009-12-22 11:04,22,30.87,30.87,30.86,30.87,23252 +MSFT,2009-12-22 11:05,22,30.86,30.88,30.86,30.88,49973 +MSFT,2009-12-22 11:06,22,30.88,30.89,30.87,30.88,75063 +MSFT,2009-12-22 11:07,22,30.89,30.89,30.88,30.88,32213 +MSFT,2009-12-22 11:08,22,30.88,30.89,30.86,30.87,65927 +MSFT,2009-12-22 11:09,22,30.87,30.89,30.75,30.88,78177 +MSFT,2009-12-22 11:10,22,30.88,30.89,30.88,30.89,14893 +MSFT,2009-12-22 11:11,22,30.89,30.89,30.88,30.88,31879 +MSFT,2009-12-22 11:12,22,30.88,30.89,30.88,30.89,34247 +MSFT,2009-12-22 11:13,22,30.89,30.89,30.8,30.89,74489 +MSFT,2009-12-22 11:14,22,30.88,30.89,30.88,30.89,51132 +MSFT,2009-12-22 11:15,22,30.89,30.89,30.88,30.88,148129 +MSFT,2009-12-22 11:16,22,30.88,30.88,30.86,30.87,147103 +MSFT,2009-12-22 11:17,22,30.87,30.87,30.86,30.86,27635 +MSFT,2009-12-22 11:18,22,30.86,30.87,30.86,30.87,26399 +MSFT,2009-12-22 11:19,22,30.87,30.87,30.81,30.81,251842 +MSFT,2009-12-22 11:20,22,30.81,30.82,30.81,30.81,39743 +MSFT,2009-12-22 11:21,22,30.82,30.84,30.81,30.84,123452 +MSFT,2009-12-22 11:22,22,30.83,30.84,30.81,30.82,66582 +MSFT,2009-12-22 11:23,22,30.82,30.82,30.8,30.81,59749 +MSFT,2009-12-22 11:24,22,30.82,30.82,30.8,30.81,38570 +MSFT,2009-12-22 11:25,22,30.8,30.81,30.77,30.77,179105 +MSFT,2009-12-22 11:26,22,30.77,30.8,30.76,30.76,183536 +MSFT,2009-12-22 11:27,22,30.77,30.77,30.73,30.74,176176 +MSFT,2009-12-22 11:28,22,30.74,30.74,30.7,30.71,205241 +MSFT,2009-12-22 11:29,22,30.7,30.71,30.7,30.71,71286 +MSFT,2009-12-22 11:30,22,30.71,30.71,30.67,30.67,73458 +MSFT,2009-12-22 11:31,22,30.67,30.71,30.67,30.71,204017 +MSFT,2009-12-22 11:32,22,30.71,30.72,30.7,30.72,49674 +MSFT,2009-12-22 11:33,22,30.72,30.72,30.71,30.72,15756 +MSFT,2009-12-22 11:34,22,30.72,30.72,30.71,30.72,83588 +MSFT,2009-12-22 11:35,22,30.72,30.74,30.71,30.74,62846 +MSFT,2009-12-22 11:36,22,30.74,30.76,30.73,30.74,140050 +MSFT,2009-12-22 11:37,22,30.74,30.74,30.73,30.74,23840 +MSFT,2009-12-22 11:38,22,30.74,30.76,30.73,30.75,44124 +MSFT,2009-12-22 11:39,22,30.75,30.78,30.75,30.78,86306 +MSFT,2009-12-22 11:40,22,30.78,30.78,30.77,30.78,49987 +MSFT,2009-12-22 11:41,22,30.78,30.78,30.77,30.78,26260 +MSFT,2009-12-22 11:42,22,30.78,30.79,30.77,30.79,32966 +MSFT,2009-12-22 11:43,22,30.78,30.8,30.78,30.8,95683 +MSFT,2009-12-22 11:44,22,30.8,30.83,30.79,30.83,111287 +MSFT,2009-12-22 11:45,22,30.83,30.84,30.83,30.84,54413 +MSFT,2009-12-22 11:46,22,30.84,30.84,30.83,30.84,66545 +MSFT,2009-12-22 11:47,22,30.84,30.84,30.83,30.84,55320 +MSFT,2009-12-22 11:48,22,30.84,30.84,30.82,30.82,99017 +MSFT,2009-12-22 11:49,22,30.82,30.83,30.82,30.82,26763 +MSFT,2009-12-22 11:50,22,30.83,30.84,30.81,30.83,103092 +MSFT,2009-12-22 11:51,22,30.83,30.84,30.83,30.84,22305 +MSFT,2009-12-22 11:52,22,30.83,30.84,30.83,30.83,25221 +MSFT,2009-12-22 11:53,22,30.83,30.84,30.82,30.83,56737 +MSFT,2009-12-22 11:54,22,30.83,30.83,30.81,30.82,31376 +MSFT,2009-12-22 11:55,22,30.81,30.82,30.81,30.82,25648 +MSFT,2009-12-22 11:56,22,30.82,30.84,30.81,30.84,45140 +MSFT,2009-12-22 11:57,22,30.83,30.84,30.83,30.83,17609 +MSFT,2009-12-22 11:58,22,30.84,30.84,30.83,30.83,22613 +MSFT,2009-12-22 11:59,22,30.83,30.85,30.83,30.85,49821 +MSFT,2009-12-22 12:00,22,30.85,30.85,30.84,30.84,17106 +MSFT,2009-12-22 12:01,22,30.84,30.85,30.84,30.85,26076 +MSFT,2009-12-22 12:02,22,30.85,30.85,30.83,30.83,93638 +MSFT,2009-12-22 12:03,22,30.84,30.84,30.83,30.83,18276 +MSFT,2009-12-22 12:04,22,30.83,30.84,30.83,30.84,21586 +MSFT,2009-12-22 12:05,22,30.84,30.84,30.83,30.84,28248 +MSFT,2009-12-22 12:06,22,30.84,30.84,30.83,30.84,21372 +MSFT,2009-12-22 12:07,22,30.84,30.84,30.82,30.82,47854 +MSFT,2009-12-22 12:08,22,30.82,30.83,30.82,30.83,31133 +MSFT,2009-12-22 12:09,22,30.82,30.83,30.81,30.82,83400 +MSFT,2009-12-22 12:10,22,30.82,30.82,30.79,30.79,125942 +MSFT,2009-12-22 12:11,22,30.8,30.8,30.79,30.8,31493 +MSFT,2009-12-22 12:12,22,30.79,30.8,30.78,30.79,54620 +MSFT,2009-12-22 12:13,22,30.79,30.79,30.78,30.78,82008 +MSFT,2009-12-22 12:14,22,30.78,30.79,30.78,30.78,88637 +MSFT,2009-12-22 12:15,22,30.78,30.79,30.78,30.78,9534 +MSFT,2009-12-22 12:16,22,30.79,30.79,30.78,30.78,43990 +MSFT,2009-12-22 12:17,22,30.78,30.79,30.78,30.79,26673 +MSFT,2009-12-22 12:18,22,30.78,30.79,30.77,30.78,79956 +MSFT,2009-12-22 12:19,22,30.77,30.77,30.76,30.77,97072 +MSFT,2009-12-22 12:20,22,30.77,30.77,30.76,30.77,32473 +MSFT,2009-12-22 12:21,22,30.77,30.77,30.76,30.77,29340 +MSFT,2009-12-22 12:22,22,30.77,30.78,30.76,30.78,60644 +MSFT,2009-12-22 12:23,22,30.78,30.8,30.77,30.8,54632 +MSFT,2009-12-22 12:24,22,30.8,30.8,30.79,30.8,10425 +MSFT,2009-12-22 12:25,22,30.8,30.8,30.79,30.79,24679 +MSFT,2009-12-22 12:26,22,30.79,30.8,30.79,30.8,21495 +MSFT,2009-12-22 12:27,22,30.8,30.81,30.79,30.8,50214 +MSFT,2009-12-22 12:28,22,30.81,30.82,30.8,30.81,39784 +MSFT,2009-12-22 12:29,22,30.81,30.82,30.81,30.82,23493 +MSFT,2009-12-22 12:30,22,30.82,30.82,30.81,30.82,32121 +MSFT,2009-12-22 12:31,22,30.82,30.85,30.81,30.85,72178 +MSFT,2009-12-22 12:32,22,30.85,30.85,30.83,30.84,101684 +MSFT,2009-12-22 12:33,22,30.84,30.86,30.83,30.86,59202 +MSFT,2009-12-22 12:34,22,30.86,30.87,30.85,30.86,89772 +MSFT,2009-12-22 12:35,22,30.86,30.87,30.86,30.87,41241 +MSFT,2009-12-22 12:36,22,30.87,30.87,30.86,30.86,14607 +MSFT,2009-12-22 12:37,22,30.86,30.87,30.86,30.87,31596 +MSFT,2009-12-22 12:38,22,30.86,30.87,30.85,30.86,86824 +MSFT,2009-12-22 12:39,22,30.86,30.86,30.85,30.86,9208 +MSFT,2009-12-22 12:40,22,30.85,30.87,30.84,30.85,144118 +MSFT,2009-12-22 12:41,22,30.85,30.85,30.84,30.84,42773 +MSFT,2009-12-22 12:42,22,30.84,30.85,30.83,30.84,26720 +MSFT,2009-12-22 12:43,22,30.84,30.84,30.82,30.83,41270 +MSFT,2009-12-22 12:44,22,30.84,30.86,30.84,30.86,107598 +MSFT,2009-12-22 12:45,22,30.85,30.86,30.85,30.85,21785 +MSFT,2009-12-22 12:46,22,30.86,30.86,30.85,30.86,7421 +MSFT,2009-12-22 12:47,22,30.86,30.87,30.85,30.87,33586 +MSFT,2009-12-22 12:48,22,30.86,30.87,30.86,30.87,27107 +MSFT,2009-12-22 12:49,22,30.87,30.87,30.86,30.87,38196 +MSFT,2009-12-22 12:50,22,30.87,30.87,30.86,30.87,23865 +MSFT,2009-12-22 12:51,22,30.87,30.87,30.86,30.86,48468 +MSFT,2009-12-22 12:52,22,30.86,30.87,30.83,30.84,126972 +MSFT,2009-12-22 12:53,22,30.84,30.86,30.83,30.86,74270 +MSFT,2009-12-22 12:54,22,30.86,30.87,30.85,30.87,82437 +MSFT,2009-12-22 12:55,22,30.87,30.87,30.86,30.86,44393 +MSFT,2009-12-22 12:56,22,30.86,30.87,30.86,30.87,37249 +MSFT,2009-12-22 12:57,22,30.86,30.87,30.86,30.87,24165 +MSFT,2009-12-22 12:58,22,30.87,30.87,30.86,30.87,16288 +MSFT,2009-12-22 12:59,22,30.87,30.87,30.86,30.86,364649 +MSFT,2009-12-22 13:00,22,30.87,30.89,30.86,30.88,221547 +MSFT,2009-12-22 13:01,22,30.88,30.88,30.87,30.87,67879 +MSFT,2009-12-22 13:02,22,30.88,30.89,30.87,30.88,49023 +MSFT,2009-12-22 13:03,22,30.88,30.89,30.88,30.89,14236 +MSFT,2009-12-22 13:04,22,30.89,30.89,30.88,30.89,53005 +MSFT,2009-12-22 13:05,22,30.89,30.9,30.88,30.9,115024 +MSFT,2009-12-22 13:06,22,30.9,30.92,30.89,30.9,93690 +MSFT,2009-12-22 13:07,22,30.9,30.9,30.89,30.89,17467 +MSFT,2009-12-22 13:08,22,30.9,30.9,30.89,30.9,25984 +MSFT,2009-12-22 13:09,22,30.9,30.92,30.89,30.91,333816 +MSFT,2009-12-22 13:10,22,30.9,30.92,30.9,30.92,109785 +MSFT,2009-12-22 13:11,22,30.92,30.92,30.91,30.91,49974 +MSFT,2009-12-22 13:12,22,30.92,30.93,30.91,30.92,64798 +MSFT,2009-12-22 13:13,22,30.92,30.92,30.91,30.92,51529 +MSFT,2009-12-22 13:14,22,30.92,30.92,30.9,30.91,77881 +MSFT,2009-12-22 13:15,22,30.91,30.91,30.9,30.9,15477 +MSFT,2009-12-22 13:16,22,30.91,30.91,30.9,30.9,13993 +MSFT,2009-12-22 13:17,22,30.91,30.91,30.89,30.89,91949 +MSFT,2009-12-22 13:18,22,30.89,30.89,30.87,30.88,50833 +MSFT,2009-12-22 13:19,22,30.87,30.88,30.85,30.86,98861 +MSFT,2009-12-22 13:20,22,30.85,30.86,30.85,30.86,25263 +MSFT,2009-12-22 13:21,22,30.86,30.86,30.84,30.84,45297 +MSFT,2009-12-22 13:22,22,30.84,30.85,30.84,30.84,32599 +MSFT,2009-12-22 13:23,22,30.84,30.85,30.84,30.85,17899 +MSFT,2009-12-22 13:24,22,30.84,30.89,30.84,30.89,159344 +MSFT,2009-12-22 13:25,22,30.89,30.9,30.88,30.9,19874 +MSFT,2009-12-22 13:26,22,30.9,30.9,30.89,30.9,34754 +MSFT,2009-12-22 13:27,22,30.9,30.9,30.89,30.9,51720 +MSFT,2009-12-22 13:28,22,30.89,30.9,30.89,30.89,43095 +MSFT,2009-12-22 13:29,22,30.9,30.9,30.89,30.89,82304 +MSFT,2009-12-22 13:30,22,30.88,30.89,30.87,30.89,172982 +MSFT,2009-12-22 13:31,22,30.88,30.9,30.87,30.87,256656 +MSFT,2009-12-22 13:32,22,30.87,30.88,30.86,30.87,27904 +MSFT,2009-12-22 13:33,22,30.87,30.88,30.86,30.87,47144 +MSFT,2009-12-22 13:34,22,30.87,30.88,30.87,30.87,17693 +MSFT,2009-12-22 13:35,22,30.88,30.88,30.87,30.88,29068 +MSFT,2009-12-22 13:36,22,30.88,30.88,30.87,30.87,53189 +MSFT,2009-12-22 13:37,22,30.87,30.9,30.87,30.9,88946 +MSFT,2009-12-22 13:38,22,30.9,30.9,30.89,30.89,58524 +MSFT,2009-12-22 13:39,22,30.89,30.89,30.88,30.88,17435 +MSFT,2009-12-22 13:40,22,30.89,30.89,30.87,30.88,89172 +MSFT,2009-12-22 13:41,22,30.88,30.88,30.87,30.88,54115 +MSFT,2009-12-22 13:42,22,30.88,30.88,30.87,30.87,27360 +MSFT,2009-12-22 13:43,22,30.87,30.88,30.87,30.87,26150 +MSFT,2009-12-22 13:44,22,30.88,30.88,30.87,30.88,43244 +MSFT,2009-12-22 13:45,22,30.88,30.88,30.87,30.87,32046 +MSFT,2009-12-22 13:46,22,30.87,30.88,30.87,30.87,21914 +MSFT,2009-12-22 13:47,22,30.88,30.88,30.87,30.88,48526 +MSFT,2009-12-22 13:48,22,30.88,30.88,30.87,30.88,24748 +MSFT,2009-12-22 13:49,22,30.88,30.88,30.87,30.88,11340 +MSFT,2009-12-22 13:50,22,30.87,30.88,30.87,30.88,22078 +MSFT,2009-12-22 13:51,22,30.88,30.88,30.86,30.86,148771 +MSFT,2009-12-22 13:52,22,30.85,30.86,30.84,30.85,184263 +MSFT,2009-12-22 13:53,22,30.84,30.86,30.84,30.86,80383 +MSFT,2009-12-22 13:54,22,30.85,30.86,30.85,30.85,39578 +MSFT,2009-12-22 13:55,22,30.85,30.86,30.83,30.84,97013 +MSFT,2009-12-22 13:56,22,30.83,30.84,30.83,30.84,50896 +MSFT,2009-12-22 13:57,22,30.83,30.84,30.83,30.84,18241 +MSFT,2009-12-22 13:58,22,30.84,30.84,30.83,30.83,63530 +MSFT,2009-12-22 13:59,22,30.83,30.84,30.83,30.83,15949 +MSFT,2009-12-22 14:00,22,30.83,30.84,30.83,30.84,29682 +MSFT,2009-12-22 14:01,22,30.83,30.84,30.81,30.81,72908 +MSFT,2009-12-22 14:02,22,30.81,30.81,30.79,30.8,203119 +MSFT,2009-12-22 14:03,22,30.8,30.8,30.79,30.8,61831 +MSFT,2009-12-22 14:04,22,30.79,30.8,30.79,30.79,59430 +MSFT,2009-12-22 14:05,22,30.79,30.8,30.79,30.8,43396 +MSFT,2009-12-22 14:06,22,30.79,30.8,30.79,30.8,19544 +MSFT,2009-12-22 14:07,22,30.8,30.8,30.79,30.8,26312 +MSFT,2009-12-22 14:08,22,30.79,30.8,30.79,30.8,27920 +MSFT,2009-12-22 14:09,22,30.8,30.8,30.79,30.8,58667 +MSFT,2009-12-22 14:10,22,30.79,30.8,30.79,30.8,50053 +MSFT,2009-12-22 14:11,22,30.79,30.8,30.79,30.8,23765 +MSFT,2009-12-22 14:12,22,30.79,30.8,30.79,30.79,16938 +MSFT,2009-12-22 14:13,22,30.79,30.8,30.79,30.8,43555 +MSFT,2009-12-22 14:14,22,30.8,30.8,30.79,30.8,34985 +MSFT,2009-12-22 14:15,22,30.79,30.81,30.78,30.78,267333 +MSFT,2009-12-22 14:16,22,30.78,30.79,30.77,30.78,106382 +MSFT,2009-12-22 14:17,22,30.79,30.79,30.78,30.78,25442 +MSFT,2009-12-22 14:18,22,30.78,30.79,30.77,30.77,41529 +MSFT,2009-12-22 14:19,22,30.78,30.78,30.77,30.77,39562 +MSFT,2009-12-22 14:20,22,30.77,30.77,30.75,30.75,89128 +MSFT,2009-12-22 14:21,22,30.75,30.76,30.75,30.76,25929 +MSFT,2009-12-22 14:22,22,30.75,30.76,30.75,30.76,31725 +MSFT,2009-12-22 14:23,22,30.75,30.76,30.75,30.76,30940 +MSFT,2009-12-22 14:24,22,30.75,30.76,30.75,30.75,12814 +MSFT,2009-12-22 14:25,22,30.75,30.76,30.75,30.76,44539 +MSFT,2009-12-22 14:26,22,30.75,30.76,30.75,30.75,20230 +MSFT,2009-12-22 14:27,22,30.75,30.76,30.75,30.75,22864 +MSFT,2009-12-22 14:28,22,30.75,30.76,30.73,30.73,154758 +MSFT,2009-12-22 14:29,22,30.73,30.74,30.72,30.72,109922 +MSFT,2009-12-22 14:30,22,30.72,30.73,30.71,30.71,57115 +MSFT,2009-12-22 14:31,22,30.71,30.74,30.71,30.73,91932 +MSFT,2009-12-22 14:32,22,30.74,30.75,30.73,30.75,32612 +MSFT,2009-12-22 14:33,22,30.74,30.75,30.74,30.75,102385 +MSFT,2009-12-22 14:34,22,30.74,30.76,30.74,30.76,34726 +MSFT,2009-12-22 14:35,22,30.75,30.76,30.75,30.76,29395 +MSFT,2009-12-22 14:36,22,30.76,30.76,30.75,30.76,32280 +MSFT,2009-12-22 14:37,22,30.76,30.77,30.75,30.77,30809 +MSFT,2009-12-22 14:38,22,30.77,30.77,30.76,30.76,23655 +MSFT,2009-12-22 14:39,22,30.77,30.79,30.76,30.79,160503 +MSFT,2009-12-22 14:40,22,30.79,30.8,30.78,30.79,41530 +MSFT,2009-12-22 14:41,22,30.8,30.8,30.79,30.79,29933 +MSFT,2009-12-22 14:42,22,30.79,30.8,30.78,30.8,100212 +MSFT,2009-12-22 14:43,22,30.8,30.81,30.79,30.8,47901 +MSFT,2009-12-22 14:44,22,30.8,30.81,30.8,30.8,19202 +MSFT,2009-12-22 14:45,22,30.8,30.82,30.8,30.81,78977 +MSFT,2009-12-22 14:46,22,30.81,30.82,30.79,30.8,73587 +MSFT,2009-12-22 14:47,22,30.8,30.81,30.79,30.8,58039 +MSFT,2009-12-22 14:48,22,30.79,30.8,30.79,30.79,10100 +MSFT,2009-12-22 14:49,22,30.79,30.8,30.79,30.79,28559 +MSFT,2009-12-22 14:50,22,30.79,30.79,30.78,30.78,87740 +MSFT,2009-12-22 14:51,22,30.78,30.79,30.77,30.78,33285 +MSFT,2009-12-22 14:52,22,30.78,30.78,30.77,30.78,13695 +MSFT,2009-12-22 14:53,22,30.78,30.78,30.77,30.77,28710 +MSFT,2009-12-22 14:54,22,30.77,30.78,30.77,30.78,12173 +MSFT,2009-12-22 14:55,22,30.77,30.78,30.77,30.77,23472 +MSFT,2009-12-22 14:56,22,30.78,30.8,30.77,30.8,132532 +MSFT,2009-12-22 14:57,22,30.79,30.8,30.79,30.8,28686 +MSFT,2009-12-22 14:58,22,30.8,30.8,30.79,30.8,14498 +MSFT,2009-12-22 14:59,22,30.8,30.8,30.79,30.8,45832 +MSFT,2009-12-22 15:00,22,30.8,30.8,30.78,30.79,68042 +MSFT,2009-12-22 15:01,22,30.79,30.79,30.77,30.77,55510 +MSFT,2009-12-22 15:02,22,30.78,30.78,30.77,30.78,26030 +MSFT,2009-12-22 15:03,22,30.77,30.8,30.77,30.8,112534 +MSFT,2009-12-22 15:04,22,30.8,30.81,30.79,30.81,122554 +MSFT,2009-12-22 15:05,22,30.81,30.81,30.8,30.81,34780 +MSFT,2009-12-22 15:06,22,30.8,30.81,30.77,30.79,207421 +MSFT,2009-12-22 15:07,22,30.79,30.8,30.79,30.8,15537 +MSFT,2009-12-22 15:08,22,30.8,30.8,30.77,30.78,65462 +MSFT,2009-12-22 15:09,22,30.77,30.78,30.77,30.77,26814 +MSFT,2009-12-22 15:10,22,30.77,30.78,30.77,30.78,28529 +MSFT,2009-12-22 15:11,22,30.77,30.8,30.77,30.8,114901 +MSFT,2009-12-22 15:12,22,30.8,30.8,30.79,30.8,19445 +MSFT,2009-12-22 15:13,22,30.79,30.8,30.79,30.8,33089 +MSFT,2009-12-22 15:14,22,30.79,30.8,30.79,30.8,40169 +MSFT,2009-12-22 15:15,22,30.8,30.8,30.79,30.79,62349 +MSFT,2009-12-22 15:16,22,30.8,30.8,30.77,30.8,184720 +MSFT,2009-12-22 15:17,22,30.79,30.8,30.79,30.8,73458 +MSFT,2009-12-22 15:18,22,30.8,30.8,30.79,30.8,38727 +MSFT,2009-12-22 15:19,22,30.8,30.8,30.79,30.79,19665 +MSFT,2009-12-22 15:20,22,30.79,30.8,30.79,30.8,25629 +MSFT,2009-12-22 15:21,22,30.79,30.8,30.79,30.79,21159 +MSFT,2009-12-22 15:22,22,30.79,30.8,30.79,30.8,21648 +MSFT,2009-12-22 15:23,22,30.8,30.8,30.79,30.8,45805 +MSFT,2009-12-22 15:24,22,30.8,30.8,30.79,30.8,27621 +MSFT,2009-12-22 15:25,22,30.79,30.82,30.79,30.82,275864 +MSFT,2009-12-22 15:26,22,30.82,30.82,30.81,30.82,88545 +MSFT,2009-12-22 15:27,22,30.82,30.83,30.81,30.83,56280 +MSFT,2009-12-22 15:28,22,30.82,30.84,30.82,30.82,250742 +MSFT,2009-12-22 15:29,22,30.83,30.83,30.82,30.83,95691 +MSFT,2009-12-22 15:30,22,30.83,30.84,30.82,30.84,152625 +MSFT,2009-12-22 15:31,22,30.84,30.84,30.82,30.83,349829 +MSFT,2009-12-22 15:32,22,30.82,30.83,30.79,30.79,156729 +MSFT,2009-12-22 15:33,22,30.79,30.8,30.79,30.8,23859 +MSFT,2009-12-22 15:34,22,30.8,30.83,30.79,30.83,193943 +MSFT,2009-12-22 15:35,22,30.83,30.84,30.82,30.84,98568 +MSFT,2009-12-22 15:36,22,30.83,30.84,30.82,30.83,179243 +MSFT,2009-12-22 15:37,22,30.83,30.83,30.81,30.81,108582 +MSFT,2009-12-22 15:38,22,30.82,30.82,30.79,30.79,148346 +MSFT,2009-12-22 15:39,22,30.79,30.8,30.78,30.79,117028 +MSFT,2009-12-22 15:40,22,30.79,30.8,30.78,30.79,67726 +MSFT,2009-12-22 15:41,22,30.78,30.79,30.78,30.78,62353 +MSFT,2009-12-22 15:42,22,30.78,30.79,30.77,30.78,62398 +MSFT,2009-12-22 15:43,22,30.78,30.78,30.77,30.77,58553 +MSFT,2009-12-22 15:44,22,30.77,30.78,30.77,30.77,52492 +MSFT,2009-12-22 15:45,22,30.77,30.78,30.77,30.77,49680 +MSFT,2009-12-22 15:46,22,30.77,30.78,30.77,30.77,35248 +MSFT,2009-12-22 15:47,22,30.77,30.79,30.77,30.79,404959 +MSFT,2009-12-22 15:48,22,30.79,30.83,30.79,30.82,332735 +MSFT,2009-12-22 15:49,22,30.82,30.83,30.81,30.83,166342 +MSFT,2009-12-22 15:50,22,30.82,30.83,30.78,30.8,656387 +MSFT,2009-12-22 15:51,22,30.8,30.82,30.8,30.81,72157 +MSFT,2009-12-22 15:52,22,30.81,30.83,30.81,30.83,387720 +MSFT,2009-12-22 15:53,22,30.82,30.85,30.82,30.85,278454 +MSFT,2009-12-22 15:54,22,30.85,30.87,30.84,30.87,390429 +MSFT,2009-12-22 15:55,22,30.86,30.86,30.85,30.86,173063 +MSFT,2009-12-22 15:56,22,30.85,30.86,30.85,30.85,234677 +MSFT,2009-12-22 15:57,22,30.86,30.88,30.85,30.88,256685 +MSFT,2009-12-22 15:58,22,30.87,30.88,30.85,30.85,371395 +MSFT,2009-12-22 15:59,22,30.85,30.86,30.82,30.82,524273 +MSFT,2009-12-22 16:00,22,30.82,30.85,30.81,30.82,1778416 +MSFT,2009-12-23 09:30,23,30.71,30.81,30.7,30.8,161268 +MSFT,2009-12-23 09:31,23,30.8,30.82,30.7,30.7,163969 +MSFT,2009-12-23 09:32,23,30.71,30.76,30.7,30.75,96795 +MSFT,2009-12-23 09:33,23,30.75,30.77,30.74,30.77,52602 +MSFT,2009-12-23 09:34,23,30.77,30.78,30.75,30.75,52595 +MSFT,2009-12-23 09:35,23,30.76,30.77,30.75,30.77,61033 +MSFT,2009-12-23 09:36,23,30.76,30.81,30.75,30.81,119419 +MSFT,2009-12-23 09:37,23,30.8,30.81,30.8,30.81,28920 +MSFT,2009-12-23 09:38,23,30.81,30.82,30.81,30.81,36868 +MSFT,2009-12-23 09:39,23,30.82,30.82,30.81,30.81,45482 +MSFT,2009-12-23 09:40,23,30.82,30.82,30.81,30.81,65318 +MSFT,2009-12-23 09:41,23,30.81,30.82,30.81,30.82,118966 +MSFT,2009-12-23 09:42,23,30.82,30.82,30.81,30.81,30055 +MSFT,2009-12-23 09:43,23,30.81,30.84,30.81,30.83,71735 +MSFT,2009-12-23 09:44,23,30.83,30.84,30.82,30.83,43726 +MSFT,2009-12-23 09:45,23,30.82,30.83,30.82,30.82,28419 +MSFT,2009-12-23 09:46,23,30.83,30.83,30.82,30.82,10333 +MSFT,2009-12-23 09:47,23,30.82,30.84,30.82,30.83,73387 +MSFT,2009-12-23 09:48,23,30.83,30.84,30.83,30.84,31647 +MSFT,2009-12-23 09:49,23,30.83,30.86,30.83,30.85,72163 +MSFT,2009-12-23 09:50,23,30.85,30.86,30.84,30.85,54366 +MSFT,2009-12-23 09:51,23,30.85,30.85,30.84,30.84,77252 +MSFT,2009-12-23 09:52,23,30.85,30.85,30.82,30.84,53408 +MSFT,2009-12-23 09:53,23,30.84,30.84,30.81,30.81,38975 +MSFT,2009-12-23 09:54,23,30.82,30.82,30.81,30.82,41559 +MSFT,2009-12-23 09:55,23,30.82,30.83,30.8,30.81,119419 +MSFT,2009-12-23 09:56,23,30.8,30.83,30.78,30.81,97800 +MSFT,2009-12-23 09:57,23,30.81,30.82,30.8,30.81,54396 +MSFT,2009-12-23 09:58,23,30.82,30.82,30.78,30.81,82340 +MSFT,2009-12-23 09:59,23,30.81,30.82,30.79,30.81,62350 +MSFT,2009-12-23 10:00,23,30.81,30.81,30.74,30.75,234913 +MSFT,2009-12-23 10:01,23,30.74,30.76,30.7,30.75,198121 +MSFT,2009-12-23 10:02,23,30.74,30.78,30.74,30.78,108985 +MSFT,2009-12-23 10:03,23,30.77,30.78,30.77,30.77,26279 +MSFT,2009-12-23 10:04,23,30.77,30.82,30.77,30.82,102461 +MSFT,2009-12-23 10:05,23,30.81,30.82,30.78,30.81,102877 +MSFT,2009-12-23 10:06,23,30.81,30.81,30.79,30.79,57214 +MSFT,2009-12-23 10:07,23,30.79,30.81,30.79,30.81,24114 +MSFT,2009-12-23 10:08,23,30.81,30.81,30.79,30.79,47922 +MSFT,2009-12-23 10:09,23,30.79,30.8,30.76,30.78,50084 +MSFT,2009-12-23 10:10,23,30.78,30.81,30.78,30.81,31973 +MSFT,2009-12-23 10:11,23,30.81,30.81,30.8,30.81,26421 +MSFT,2009-12-23 10:12,23,30.8,30.81,30.79,30.79,25769 +MSFT,2009-12-23 10:13,23,30.8,30.83,30.79,30.83,64142 +MSFT,2009-12-23 10:14,23,30.83,30.83,30.82,30.82,42046 +MSFT,2009-12-23 10:15,23,30.82,30.83,30.82,30.83,8370 +MSFT,2009-12-23 10:16,23,30.83,30.83,30.82,30.83,33953 +MSFT,2009-12-23 10:17,23,30.82,30.83,30.78,30.79,75407 +MSFT,2009-12-23 10:18,23,30.79,30.8,30.77,30.79,72063 +MSFT,2009-12-23 10:19,23,30.78,30.78,30.77,30.78,25326 +MSFT,2009-12-23 10:20,23,30.77,30.78,30.76,30.77,72256 +MSFT,2009-12-23 10:21,23,30.77,30.78,30.76,30.76,64632 +MSFT,2009-12-23 10:22,23,30.76,30.77,30.75,30.76,23192 +MSFT,2009-12-23 10:23,23,30.76,30.76,30.74,30.74,35094 +MSFT,2009-12-23 10:24,23,30.74,30.75,30.73,30.74,36737 +MSFT,2009-12-23 10:25,23,30.74,30.74,30.7,30.71,128117 +MSFT,2009-12-23 10:26,23,30.71,30.73,30.7,30.71,183668 +MSFT,2009-12-23 10:27,23,30.71,30.71,30.7,30.71,12529 +MSFT,2009-12-23 10:28,23,30.7,30.72,30.69,30.72,198053 +MSFT,2009-12-23 10:29,23,30.71,30.72,30.71,30.72,33681 +MSFT,2009-12-23 10:30,23,30.72,30.73,30.71,30.73,79394 +MSFT,2009-12-23 10:31,23,30.73,30.73,30.72,30.73,15150 +MSFT,2009-12-23 10:32,23,30.72,30.73,30.72,30.73,52335 +MSFT,2009-12-23 10:33,23,30.73,30.74,30.72,30.74,88192 +MSFT,2009-12-23 10:34,23,30.74,30.75,30.72,30.75,179733 +MSFT,2009-12-23 10:35,23,30.75,30.75,30.74,30.74,20748 +MSFT,2009-12-23 10:36,23,30.75,30.75,30.74,30.75,147241 +MSFT,2009-12-23 10:37,23,30.75,30.76,30.74,30.76,100140 +MSFT,2009-12-23 10:38,23,30.75,30.78,30.75,30.78,78790 +MSFT,2009-12-23 10:39,23,30.78,30.8,30.78,30.8,158509 +MSFT,2009-12-23 10:40,23,30.8,30.8,30.79,30.8,71006 +MSFT,2009-12-23 10:41,23,30.79,30.8,30.77,30.77,104833 +MSFT,2009-12-23 10:42,23,30.78,30.78,30.77,30.78,36433 +MSFT,2009-12-23 10:43,23,30.78,30.8,30.77,30.78,144196 +MSFT,2009-12-23 10:44,23,30.78,30.78,30.77,30.77,8677 +MSFT,2009-12-23 10:45,23,30.78,30.8,30.77,30.8,39808 +MSFT,2009-12-23 10:46,23,30.8,30.8,30.78,30.8,103864 +MSFT,2009-12-23 10:47,23,30.79,30.8,30.77,30.78,56337 +MSFT,2009-12-23 10:48,23,30.78,30.8,30.77,30.8,66371 +MSFT,2009-12-23 10:49,23,30.8,30.8,30.77,30.79,78786 +MSFT,2009-12-23 10:50,23,30.78,30.8,30.78,30.79,234968 +MSFT,2009-12-23 10:51,23,30.8,30.81,30.79,30.81,115693 +MSFT,2009-12-23 10:52,23,30.81,30.83,30.81,30.83,99182 +MSFT,2009-12-23 10:53,23,30.82,30.83,30.81,30.82,144187 +MSFT,2009-12-23 10:54,23,30.82,30.82,30.81,30.82,14942 +MSFT,2009-12-23 10:55,23,30.81,30.82,30.81,30.81,13424 +MSFT,2009-12-23 10:56,23,30.82,30.82,30.81,30.82,19631 +MSFT,2009-12-23 10:57,23,30.82,30.82,30.81,30.82,18369 +MSFT,2009-12-23 10:58,23,30.82,30.82,30.81,30.82,13093 +MSFT,2009-12-23 10:59,23,30.82,30.82,30.81,30.81,13176 +MSFT,2009-12-23 11:00,23,30.82,30.82,30.81,30.82,32118 +MSFT,2009-12-23 11:01,23,30.82,30.83,30.81,30.83,38249 +MSFT,2009-12-23 11:02,23,30.83,30.83,30.82,30.83,13801 +MSFT,2009-12-23 11:03,23,30.83,30.83,30.82,30.82,28946 +MSFT,2009-12-23 11:04,23,30.82,30.83,30.82,30.83,13897 +MSFT,2009-12-23 11:05,23,30.83,30.83,30.81,30.82,111688 +MSFT,2009-12-23 11:06,23,30.82,30.82,30.81,30.81,29178 +MSFT,2009-12-23 11:07,23,30.81,30.83,30.81,30.82,73951 +MSFT,2009-12-23 11:08,23,30.82,30.82,30.81,30.81,2690 +MSFT,2009-12-23 11:09,23,30.82,30.83,30.81,30.83,153785 +MSFT,2009-12-23 11:10,23,30.83,30.83,30.82,30.83,29022 +MSFT,2009-12-23 11:11,23,30.83,30.83,30.82,30.83,20779 +MSFT,2009-12-23 11:12,23,30.82,30.83,30.82,30.83,46635 +MSFT,2009-12-23 11:13,23,30.83,30.85,30.83,30.85,139835 +MSFT,2009-12-23 11:14,23,30.84,30.85,30.82,30.82,124401 +MSFT,2009-12-23 11:15,23,30.83,30.84,30.82,30.84,65069 +MSFT,2009-12-23 11:16,23,30.83,30.84,30.82,30.82,60240 +MSFT,2009-12-23 11:17,23,30.83,30.85,30.82,30.85,88216 +MSFT,2009-12-23 11:18,23,30.85,30.85,30.84,30.85,21776 +MSFT,2009-12-23 11:19,23,30.84,30.85,30.84,30.85,54488 +MSFT,2009-12-23 11:20,23,30.85,30.85,30.84,30.84,8266 +MSFT,2009-12-23 11:21,23,30.85,30.85,30.84,30.84,17184 +MSFT,2009-12-23 11:22,23,30.85,30.85,30.84,30.85,23955 +MSFT,2009-12-23 11:23,23,30.84,30.85,30.84,30.85,49656 +MSFT,2009-12-23 11:24,23,30.85,30.85,30.84,30.85,38535 +MSFT,2009-12-23 11:25,23,30.84,30.85,30.84,30.85,17271 +MSFT,2009-12-23 11:26,23,30.85,30.87,30.85,30.87,90644 +MSFT,2009-12-23 11:27,23,30.87,30.87,30.86,30.87,25293 +MSFT,2009-12-23 11:28,23,30.87,30.87,30.86,30.87,28767 +MSFT,2009-12-23 11:29,23,30.86,30.87,30.86,30.87,58480 +MSFT,2009-12-23 11:30,23,30.86,30.87,30.85,30.86,32073 +MSFT,2009-12-23 11:31,23,30.86,30.86,30.85,30.86,14940 +MSFT,2009-12-23 11:32,23,30.86,30.86,30.85,30.86,14705 +MSFT,2009-12-23 11:33,23,30.86,30.87,30.85,30.85,130411 +MSFT,2009-12-23 11:34,23,30.85,30.86,30.85,30.86,45989 +MSFT,2009-12-23 11:35,23,30.86,30.88,30.85,30.87,168871 +MSFT,2009-12-23 11:36,23,30.87,30.88,30.87,30.87,8156 +MSFT,2009-12-23 11:37,23,30.87,30.88,30.87,30.88,5861 +MSFT,2009-12-23 11:38,23,30.87,30.88,30.86,30.87,76635 +MSFT,2009-12-23 11:39,23,30.87,30.88,30.86,30.87,9315 +MSFT,2009-12-23 11:40,23,30.87,30.89,30.87,30.88,101213 +MSFT,2009-12-23 11:41,23,30.89,30.89,30.88,30.88,31885 +MSFT,2009-12-23 11:42,23,30.88,30.89,30.88,30.89,11939 +MSFT,2009-12-23 11:43,23,30.89,30.89,30.88,30.89,29417 +MSFT,2009-12-23 11:44,23,30.89,30.89,30.87,30.87,31014 +MSFT,2009-12-23 11:45,23,30.87,30.88,30.87,30.88,15161 +MSFT,2009-12-23 11:46,23,30.87,30.88,30.87,30.87,14892 +MSFT,2009-12-23 11:47,23,30.88,30.88,30.85,30.85,69530 +MSFT,2009-12-23 11:48,23,30.85,30.85,30.83,30.83,61856 +MSFT,2009-12-23 11:49,23,30.83,30.84,30.83,30.84,36625 +MSFT,2009-12-23 11:50,23,30.83,30.85,30.83,30.84,74639 +MSFT,2009-12-23 11:51,23,30.85,30.86,30.85,30.85,21608 +MSFT,2009-12-23 11:52,23,30.85,30.86,30.84,30.84,117533 +MSFT,2009-12-23 11:53,23,30.84,30.85,30.84,30.84,6535 +MSFT,2009-12-23 11:54,23,30.85,30.85,30.84,30.85,16670 +MSFT,2009-12-23 11:55,23,30.85,30.85,30.84,30.84,14645 +MSFT,2009-12-23 11:56,23,30.85,30.85,30.84,30.84,9861 +MSFT,2009-12-23 11:57,23,30.85,30.88,30.84,30.87,130573 +MSFT,2009-12-23 11:58,23,30.88,30.89,30.87,30.89,79677 +MSFT,2009-12-23 11:59,23,30.9,30.9,30.88,30.88,77643 +MSFT,2009-12-23 12:00,23,30.88,30.89,30.88,30.89,51134 +MSFT,2009-12-23 12:01,23,30.88,30.9,30.87,30.9,189656 +MSFT,2009-12-23 12:02,23,30.9,30.9,30.89,30.9,9472 +MSFT,2009-12-23 12:03,23,30.9,30.9,30.89,30.9,28539 +MSFT,2009-12-23 12:04,23,30.9,30.9,30.89,30.89,12671 +MSFT,2009-12-23 12:05,23,30.9,30.9,30.89,30.89,11143 +MSFT,2009-12-23 12:06,23,30.9,30.9,30.89,30.9,10935 +MSFT,2009-12-23 12:07,23,30.9,30.9,30.89,30.89,17680 +MSFT,2009-12-23 12:08,23,30.9,30.9,30.89,30.9,54090 +MSFT,2009-12-23 12:09,23,30.89,30.91,30.89,30.9,32838 +MSFT,2009-12-23 12:10,23,30.9,30.9,30.89,30.89,130815 +MSFT,2009-12-23 12:11,23,30.9,30.9,30.89,30.9,10424 +MSFT,2009-12-23 12:12,23,30.9,30.9,30.89,30.9,27593 +MSFT,2009-12-23 12:13,23,30.89,30.9,30.89,30.89,20757 +MSFT,2009-12-23 12:14,23,30.9,30.9,30.89,30.9,63119 +MSFT,2009-12-23 12:15,23,30.9,30.91,30.89,30.9,316846 +MSFT,2009-12-23 12:16,23,30.9,30.9,30.89,30.89,6261 +MSFT,2009-12-23 12:17,23,30.9,30.91,30.89,30.89,100140 +MSFT,2009-12-23 12:18,23,30.9,30.91,30.89,30.9,11300 +MSFT,2009-12-23 12:19,23,30.9,30.9,30.89,30.9,11407 +MSFT,2009-12-23 12:20,23,30.89,30.91,30.89,30.9,142300 +MSFT,2009-12-23 12:21,23,30.9,30.91,30.89,30.9,170472 +MSFT,2009-12-23 12:22,23,30.91,30.92,30.91,30.92,59716 +MSFT,2009-12-23 12:23,23,30.92,30.92,30.91,30.92,13865 +MSFT,2009-12-23 12:24,23,30.92,30.92,30.91,30.92,14037 +MSFT,2009-12-23 12:25,23,30.91,30.92,30.91,30.91,18077 +MSFT,2009-12-23 12:26,23,30.91,30.92,30.91,30.91,16674 +MSFT,2009-12-23 12:27,23,30.92,30.92,30.91,30.91,12024 +MSFT,2009-12-23 12:28,23,30.92,30.92,30.91,30.92,34934 +MSFT,2009-12-23 12:29,23,30.91,30.92,30.91,30.92,49429 +MSFT,2009-12-23 12:30,23,30.92,30.92,30.91,30.92,11113 +MSFT,2009-12-23 12:31,23,30.92,30.92,30.91,30.92,13640 +MSFT,2009-12-23 12:32,23,30.92,30.92,30.91,30.91,16616 +MSFT,2009-12-23 12:33,23,30.92,30.92,30.91,30.92,17776 +MSFT,2009-12-23 12:34,23,30.92,30.94,30.91,30.92,170443 +MSFT,2009-12-23 12:35,23,30.92,30.92,30.9,30.91,61316 +MSFT,2009-12-23 12:36,23,30.9,30.91,30.89,30.89,60676 +MSFT,2009-12-23 12:37,23,30.89,30.9,30.89,30.9,9199 +MSFT,2009-12-23 12:38,23,30.9,30.9,30.89,30.89,7508 +MSFT,2009-12-23 12:39,23,30.9,30.9,30.89,30.89,114838 +MSFT,2009-12-23 12:40,23,30.9,30.9,30.89,30.9,7724 +MSFT,2009-12-23 12:41,23,30.9,30.9,30.89,30.9,59286 +MSFT,2009-12-23 12:42,23,30.9,30.9,30.89,30.9,40927 +MSFT,2009-12-23 12:43,23,30.9,30.91,30.89,30.91,138378 +MSFT,2009-12-23 12:44,23,30.91,30.92,30.9,30.92,175167 +MSFT,2009-12-23 12:45,23,30.91,30.93,30.91,30.92,116087 +MSFT,2009-12-23 12:46,23,30.93,30.93,30.92,30.93,23490 +MSFT,2009-12-23 12:47,23,30.93,30.94,30.92,30.93,55749 +MSFT,2009-12-23 12:48,23,30.93,30.94,30.93,30.93,10975 +MSFT,2009-12-23 12:49,23,30.94,30.94,30.93,30.93,20833 +MSFT,2009-12-23 12:50,23,30.93,30.94,30.93,30.94,41203 +MSFT,2009-12-23 12:51,23,30.93,30.94,30.93,30.94,35152 +MSFT,2009-12-23 12:52,23,30.94,30.95,30.93,30.95,98383 +MSFT,2009-12-23 12:53,23,30.95,30.95,30.94,30.94,44629 +MSFT,2009-12-23 12:54,23,30.95,30.95,30.94,30.95,27924 +MSFT,2009-12-23 12:55,23,30.95,30.95,30.94,30.94,28780 +MSFT,2009-12-23 12:56,23,30.95,30.95,30.93,30.93,101537 +MSFT,2009-12-23 12:57,23,30.93,30.94,30.93,30.93,40995 +MSFT,2009-12-23 12:58,23,30.94,30.94,30.93,30.94,28840 +MSFT,2009-12-23 12:59,23,30.93,30.94,30.93,30.93,13526 +MSFT,2009-12-23 13:00,23,30.93,30.94,30.92,30.92,98545 +MSFT,2009-12-23 13:01,23,30.92,30.92,30.91,30.91,46098 +MSFT,2009-12-23 13:02,23,30.92,30.92,30.91,30.91,15430 +MSFT,2009-12-23 13:03,23,30.92,30.93,30.91,30.93,70377 +MSFT,2009-12-23 13:04,23,30.93,30.93,30.92,30.93,7833 +MSFT,2009-12-23 13:05,23,30.93,30.93,30.92,30.93,9939 +MSFT,2009-12-23 13:06,23,30.93,30.93,30.92,30.93,45066 +MSFT,2009-12-23 13:07,23,30.93,30.93,30.92,30.93,12746 +MSFT,2009-12-23 13:08,23,30.93,30.93,30.92,30.93,16003 +MSFT,2009-12-23 13:09,23,30.92,30.93,30.92,30.92,7643 +MSFT,2009-12-23 13:10,23,30.93,30.93,30.92,30.92,8035 +MSFT,2009-12-23 13:11,23,30.93,30.93,30.92,30.93,5687 +MSFT,2009-12-23 13:12,23,30.93,30.93,30.92,30.93,22415 +MSFT,2009-12-23 13:13,23,30.93,30.93,30.92,30.93,25456 +MSFT,2009-12-23 13:14,23,30.93,30.94,30.92,30.94,71538 +MSFT,2009-12-23 13:15,23,30.94,30.94,30.93,30.94,54714 +MSFT,2009-12-23 13:16,23,30.94,30.94,30.93,30.94,35503 +MSFT,2009-12-23 13:17,23,30.94,30.94,30.93,30.93,39486 +MSFT,2009-12-23 13:18,23,30.94,30.94,30.92,30.92,71737 +MSFT,2009-12-23 13:19,23,30.92,30.93,30.9,30.91,131956 +MSFT,2009-12-23 13:20,23,30.9,30.91,30.89,30.9,176103 +MSFT,2009-12-23 13:21,23,30.9,30.9,30.89,30.9,52279 +MSFT,2009-12-23 13:22,23,30.9,30.9,30.89,30.89,42309 +MSFT,2009-12-23 13:23,23,30.9,30.9,30.89,30.9,16400 +MSFT,2009-12-23 13:24,23,30.9,30.91,30.89,30.91,32820 +MSFT,2009-12-23 13:25,23,30.91,30.93,30.9,30.92,63179 +MSFT,2009-12-23 13:26,23,30.93,30.93,30.92,30.93,30379 +MSFT,2009-12-23 13:27,23,30.92,30.93,30.92,30.93,8925 +MSFT,2009-12-23 13:28,23,30.93,30.93,30.91,30.91,72361 +MSFT,2009-12-23 13:29,23,30.91,30.92,30.89,30.9,79384 +MSFT,2009-12-23 13:30,23,30.9,30.93,30.89,30.93,307745 +MSFT,2009-12-23 13:31,23,30.92,30.93,30.92,30.92,7529 +MSFT,2009-12-23 13:32,23,30.92,30.93,30.92,30.93,32005 +MSFT,2009-12-23 13:33,23,30.93,30.93,30.92,30.92,41905 +MSFT,2009-12-23 13:34,23,30.92,30.93,30.92,30.93,71053 +MSFT,2009-12-23 13:35,23,30.92,30.93,30.9,30.91,276637 +MSFT,2009-12-23 13:36,23,30.91,30.91,30.89,30.89,87635 +MSFT,2009-12-23 13:37,23,30.9,30.9,30.89,30.89,15912 +MSFT,2009-12-23 13:38,23,30.89,30.9,30.87,30.87,199704 +MSFT,2009-12-23 13:39,23,30.87,30.88,30.84,30.85,249262 +MSFT,2009-12-23 13:40,23,30.84,30.85,30.82,30.84,150233 +MSFT,2009-12-23 13:41,23,30.84,30.86,30.84,30.86,28692 +MSFT,2009-12-23 13:42,23,30.86,30.86,30.84,30.85,43838 +MSFT,2009-12-23 13:43,23,30.84,30.85,30.84,30.85,54678 +MSFT,2009-12-23 13:44,23,30.85,30.85,30.84,30.85,35689 +MSFT,2009-12-23 13:45,23,30.85,30.85,30.84,30.84,53553 +MSFT,2009-12-23 13:46,23,30.85,30.86,30.84,30.86,79960 +MSFT,2009-12-23 13:47,23,30.86,30.88,30.85,30.85,127554 +MSFT,2009-12-23 13:48,23,30.84,30.85,30.84,30.85,38728 +MSFT,2009-12-23 13:49,23,30.85,30.87,30.84,30.84,241499 +MSFT,2009-12-23 13:50,23,30.84,30.86,30.84,30.85,51781 +MSFT,2009-12-23 13:51,23,30.84,30.85,30.84,30.84,14735 +MSFT,2009-12-23 13:52,23,30.85,30.85,30.82,30.82,135801 +MSFT,2009-12-23 13:53,23,30.82,30.83,30.81,30.82,62391 +MSFT,2009-12-23 13:54,23,30.82,30.83,30.81,30.82,67352 +MSFT,2009-12-23 13:55,23,30.82,30.82,30.81,30.81,3308 +MSFT,2009-12-23 13:56,23,30.81,30.83,30.81,30.83,54132 +MSFT,2009-12-23 13:57,23,30.83,30.84,30.82,30.84,25605 +MSFT,2009-12-23 13:58,23,30.84,30.85,30.83,30.84,52067 +MSFT,2009-12-23 13:59,23,30.85,30.85,30.84,30.85,17654 +MSFT,2009-12-23 14:00,23,30.85,30.86,30.84,30.86,26890 +MSFT,2009-12-23 14:01,23,30.85,30.86,30.85,30.86,20050 +MSFT,2009-12-23 14:02,23,30.86,30.87,30.85,30.87,55929 +MSFT,2009-12-23 14:03,23,30.87,30.87,30.86,30.87,39761 +MSFT,2009-12-23 14:04,23,30.87,30.87,30.86,30.87,37156 +MSFT,2009-12-23 14:05,23,30.87,30.87,30.86,30.87,18828 +MSFT,2009-12-23 14:06,23,30.87,30.87,30.86,30.86,28544 +MSFT,2009-12-23 14:07,23,30.87,30.87,30.86,30.87,16740 +MSFT,2009-12-23 14:08,23,30.87,30.87,30.86,30.86,36325 +MSFT,2009-12-23 14:09,23,30.86,30.88,30.85,30.87,148349 +MSFT,2009-12-23 14:10,23,30.88,30.88,30.86,30.86,63054 +MSFT,2009-12-23 14:11,23,30.86,30.88,30.86,30.88,74040 +MSFT,2009-12-23 14:12,23,30.88,30.88,30.87,30.88,18605 +MSFT,2009-12-23 14:13,23,30.88,30.9,30.88,30.9,32194 +MSFT,2009-12-23 14:14,23,30.9,30.9,30.89,30.9,27817 +MSFT,2009-12-23 14:15,23,30.9,30.9,30.89,30.9,37052 +MSFT,2009-12-23 14:16,23,30.9,30.9,30.89,30.9,19493 +MSFT,2009-12-23 14:17,23,30.9,30.9,30.89,30.9,19189 +MSFT,2009-12-23 14:18,23,30.9,30.9,30.89,30.9,37027 +MSFT,2009-12-23 14:19,23,30.9,30.9,30.89,30.89,49704 +MSFT,2009-12-23 14:20,23,30.9,30.9,30.88,30.88,54214 +MSFT,2009-12-23 14:21,23,30.89,30.89,30.88,30.89,20284 +MSFT,2009-12-23 14:22,23,30.89,30.9,30.88,30.89,67676 +MSFT,2009-12-23 14:23,23,30.9,30.91,30.89,30.9,38566 +MSFT,2009-12-23 14:24,23,30.91,30.92,30.9,30.92,55753 +MSFT,2009-12-23 14:25,23,30.92,30.93,30.91,30.92,97031 +MSFT,2009-12-23 14:26,23,30.92,30.92,30.88,30.88,124142 +MSFT,2009-12-23 14:27,23,30.88,30.89,30.86,30.87,158185 +MSFT,2009-12-23 14:28,23,30.88,30.88,30.86,30.86,52621 +MSFT,2009-12-23 14:29,23,30.86,30.87,30.86,30.86,15478 +MSFT,2009-12-23 14:30,23,30.87,30.88,30.86,30.88,39652 +MSFT,2009-12-23 14:31,23,30.88,30.88,30.87,30.87,32309 +MSFT,2009-12-23 14:32,23,30.88,30.88,30.87,30.88,40410 +MSFT,2009-12-23 14:33,23,30.88,30.89,30.88,30.89,11144 +MSFT,2009-12-23 14:34,23,30.89,30.89,30.88,30.89,27527 +MSFT,2009-12-23 14:35,23,30.89,30.9,30.89,30.9,22430 +MSFT,2009-12-23 14:36,23,30.89,30.9,30.89,30.9,26426 +MSFT,2009-12-23 14:37,23,30.9,30.91,30.89,30.9,145403 +MSFT,2009-12-23 14:38,23,30.89,30.9,30.89,30.9,15583 +MSFT,2009-12-23 14:39,23,30.89,30.9,30.89,30.9,20895 +MSFT,2009-12-23 14:40,23,30.9,30.9,30.89,30.9,23664 +MSFT,2009-12-23 14:41,23,30.9,30.91,30.89,30.91,30508 +MSFT,2009-12-23 14:42,23,30.91,30.91,30.9,30.91,50948 +MSFT,2009-12-23 14:43,23,30.91,30.91,30.9,30.9,69447 +MSFT,2009-12-23 14:44,23,30.9,30.91,30.89,30.9,39360 +MSFT,2009-12-23 14:45,23,30.9,30.9,30.89,30.9,49348 +MSFT,2009-12-23 14:46,23,30.89,30.91,30.89,30.91,120259 +MSFT,2009-12-23 14:47,23,30.91,30.92,30.9,30.91,116512 +MSFT,2009-12-23 14:48,23,30.91,30.91,30.9,30.91,5891 +MSFT,2009-12-23 14:49,23,30.91,30.91,30.9,30.91,15517 +MSFT,2009-12-23 14:50,23,30.91,30.91,30.9,30.9,15209 +MSFT,2009-12-23 14:51,23,30.91,30.91,30.9,30.9,14061 +MSFT,2009-12-23 14:52,23,30.91,30.91,30.9,30.91,20848 +MSFT,2009-12-23 14:53,23,30.91,30.92,30.9,30.92,80733 +MSFT,2009-12-23 14:54,23,30.92,30.92,30.91,30.92,16860 +MSFT,2009-12-23 14:55,23,30.92,30.94,30.91,30.94,125039 +MSFT,2009-12-23 14:56,23,30.93,30.94,30.93,30.93,58378 +MSFT,2009-12-23 14:57,23,30.94,30.94,30.9,30.9,147551 +MSFT,2009-12-23 14:58,23,30.89,30.91,30.89,30.9,68183 +MSFT,2009-12-23 14:59,23,30.9,30.91,30.9,30.91,40924 +MSFT,2009-12-23 15:00,23,30.9,30.91,30.89,30.89,48190 +MSFT,2009-12-23 15:01,23,30.89,30.9,30.87,30.87,61637 +MSFT,2009-12-23 15:02,23,30.88,30.88,30.87,30.88,27856 +MSFT,2009-12-23 15:03,23,30.88,30.89,30.87,30.89,62944 +MSFT,2009-12-23 15:04,23,30.89,30.89,30.88,30.89,35273 +MSFT,2009-12-23 15:05,23,30.89,30.89,30.88,30.89,35553 +MSFT,2009-12-23 15:06,23,30.89,30.89,30.88,30.89,15375 +MSFT,2009-12-23 15:07,23,30.88,30.89,30.88,30.89,87068 +MSFT,2009-12-23 15:08,23,30.89,30.89,30.88,30.89,40412 +MSFT,2009-12-23 15:09,23,30.89,30.89,30.88,30.88,34704 +MSFT,2009-12-23 15:10,23,30.89,30.89,30.88,30.89,16166 +MSFT,2009-12-23 15:11,23,30.89,30.89,30.88,30.89,18693 +MSFT,2009-12-23 15:12,23,30.88,30.89,30.88,30.89,48785 +MSFT,2009-12-23 15:13,23,30.89,30.89,30.88,30.89,49293 +MSFT,2009-12-23 15:14,23,30.89,30.89,30.88,30.89,21317 +MSFT,2009-12-23 15:15,23,30.89,30.89,30.87,30.87,162261 +MSFT,2009-12-23 15:16,23,30.87,30.88,30.86,30.87,58326 +MSFT,2009-12-23 15:17,23,30.87,30.89,30.86,30.89,129114 +MSFT,2009-12-23 15:18,23,30.88,30.89,30.88,30.88,38730 +MSFT,2009-12-23 15:19,23,30.89,30.89,30.88,30.89,45154 +MSFT,2009-12-23 15:20,23,30.89,30.89,30.88,30.89,21044 +MSFT,2009-12-23 15:21,23,30.89,30.89,30.88,30.89,31134 +MSFT,2009-12-23 15:22,23,30.89,30.89,30.88,30.89,34263 +MSFT,2009-12-23 15:23,23,30.89,30.89,30.87,30.88,72563 +MSFT,2009-12-23 15:24,23,30.87,30.89,30.87,30.87,26235 +MSFT,2009-12-23 15:25,23,30.87,30.88,30.87,30.88,38082 +MSFT,2009-12-23 15:26,23,30.87,30.88,30.86,30.86,137621 +MSFT,2009-12-23 15:27,23,30.86,30.87,30.85,30.85,40702 +MSFT,2009-12-23 15:28,23,30.85,30.86,30.84,30.85,95877 +MSFT,2009-12-23 15:29,23,30.85,30.85,30.84,30.85,48467 +MSFT,2009-12-23 15:30,23,30.85,30.85,30.84,30.84,38144 +MSFT,2009-12-23 15:31,23,30.84,30.85,30.84,30.85,48797 +MSFT,2009-12-23 15:32,23,30.84,30.85,30.84,30.85,36715 +MSFT,2009-12-23 15:33,23,30.85,30.85,30.84,30.84,120794 +MSFT,2009-12-23 15:34,23,30.84,30.86,30.84,30.85,93026 +MSFT,2009-12-23 15:35,23,30.86,30.86,30.85,30.85,15403 +MSFT,2009-12-23 15:36,23,30.86,30.87,30.85,30.87,115077 +MSFT,2009-12-23 15:37,23,30.87,30.87,30.86,30.86,24931 +MSFT,2009-12-23 15:38,23,30.87,30.87,30.86,30.87,39427 +MSFT,2009-12-23 15:39,23,30.87,30.89,30.86,30.89,125790 +MSFT,2009-12-23 15:40,23,30.88,30.89,30.88,30.89,84243 +MSFT,2009-12-23 15:41,23,30.89,30.9,30.88,30.9,76164 +MSFT,2009-12-23 15:42,23,30.9,30.91,30.89,30.91,107673 +MSFT,2009-12-23 15:43,23,30.91,30.91,30.9,30.91,45186 +MSFT,2009-12-23 15:44,23,30.91,30.92,30.9,30.92,120634 +MSFT,2009-12-23 15:45,23,30.92,30.92,30.9,30.91,189242 +MSFT,2009-12-23 15:46,23,30.91,30.92,30.91,30.91,90678 +MSFT,2009-12-23 15:47,23,30.91,30.92,30.89,30.9,156764 +MSFT,2009-12-23 15:48,23,30.9,30.9,30.89,30.9,30026 +MSFT,2009-12-23 15:49,23,30.89,30.9,30.89,30.9,20499 +MSFT,2009-12-23 15:50,23,30.89,30.9,30.89,30.9,39376 +MSFT,2009-12-23 15:51,23,30.89,30.9,30.89,30.89,48543 +MSFT,2009-12-23 15:52,23,30.9,30.9,30.89,30.89,55303 +MSFT,2009-12-23 15:53,23,30.89,30.92,30.89,30.92,301054 +MSFT,2009-12-23 15:54,23,30.92,30.94,30.91,30.93,284356 +MSFT,2009-12-23 15:55,23,30.92,30.94,30.92,30.94,125761 +MSFT,2009-12-23 15:56,23,30.93,30.95,30.93,30.95,160420 +MSFT,2009-12-23 15:57,23,30.95,30.95,30.9,30.92,483417 +MSFT,2009-12-23 15:58,23,30.92,30.92,30.91,30.92,270480 +MSFT,2009-12-23 15:59,23,30.92,30.93,30.91,30.93,421905 +MSFT,2009-12-23 16:00,23,30.92,30.93,30.9,30.92,827133 +MSFT,2009-12-24 09:30,24,30.88,30.94,30.76,30.9,400501 +MSFT,2009-12-24 09:31,24,30.9,30.92,30.9,30.9,34460 +MSFT,2009-12-24 09:32,24,30.9,30.94,30.9,30.94,79225 +MSFT,2009-12-24 09:33,24,30.94,30.94,30.93,30.94,73012 +MSFT,2009-12-24 09:34,24,30.94,30.95,30.93,30.94,103901 +MSFT,2009-12-24 09:35,24,30.95,30.95,30.93,30.93,53842 +MSFT,2009-12-24 09:36,24,30.94,30.96,30.93,30.95,311697 +MSFT,2009-12-24 09:37,24,30.96,30.96,30.91,30.91,178871 +MSFT,2009-12-24 09:38,24,30.92,30.95,30.92,30.95,96508 +MSFT,2009-12-24 09:39,24,30.95,30.95,30.94,30.95,20228 +MSFT,2009-12-24 09:40,24,30.95,30.95,30.94,30.95,18793 +MSFT,2009-12-24 09:41,24,30.94,30.95,30.94,30.95,13524 +MSFT,2009-12-24 09:42,24,30.95,30.95,30.94,30.94,20403 +MSFT,2009-12-24 09:43,24,30.95,30.95,30.93,30.94,62052 +MSFT,2009-12-24 09:44,24,30.93,30.95,30.92,30.95,37174 +MSFT,2009-12-24 09:45,24,30.94,30.95,30.93,30.93,41761 +MSFT,2009-12-24 09:46,24,30.94,30.94,30.93,30.94,11980 +MSFT,2009-12-24 09:47,24,30.93,30.94,30.93,30.93,42850 +MSFT,2009-12-24 09:48,24,30.94,30.94,30.93,30.94,9727 +MSFT,2009-12-24 09:49,24,30.94,30.94,30.93,30.94,32461 +MSFT,2009-12-24 09:50,24,30.94,30.94,30.92,30.92,31779 +MSFT,2009-12-24 09:51,24,30.92,30.94,30.92,30.93,70274 +MSFT,2009-12-24 09:52,24,30.94,30.94,30.93,30.93,15431 +MSFT,2009-12-24 09:53,24,30.94,30.94,30.93,30.93,35876 +MSFT,2009-12-24 09:54,24,30.93,30.94,30.93,30.94,10986 +MSFT,2009-12-24 09:55,24,30.94,30.94,30.93,30.93,89804 +MSFT,2009-12-24 09:56,24,30.94,30.94,30.93,30.94,27059 +MSFT,2009-12-24 09:57,24,30.94,30.94,30.93,30.93,10188 +MSFT,2009-12-24 09:58,24,30.94,30.94,30.93,30.94,22704 +MSFT,2009-12-24 09:59,24,30.94,30.94,30.93,30.94,10334 +MSFT,2009-12-24 10:00,24,30.94,30.94,30.93,30.94,94209 +MSFT,2009-12-24 10:01,24,30.94,30.94,30.91,30.94,127135 +MSFT,2009-12-24 10:02,24,30.93,30.94,30.93,30.94,26764 +MSFT,2009-12-24 10:03,24,30.94,30.96,30.93,30.96,123176 +MSFT,2009-12-24 10:04,24,30.95,30.97,30.95,30.97,52781 +MSFT,2009-12-24 10:05,24,30.97,30.98,30.96,30.98,57143 +MSFT,2009-12-24 10:06,24,30.98,30.98,30.97,30.98,30093 +MSFT,2009-12-24 10:07,24,30.98,30.98,30.97,30.98,8870 +MSFT,2009-12-24 10:08,24,30.98,30.98,30.97,30.98,31321 +MSFT,2009-12-24 10:09,24,30.97,30.98,30.97,30.98,49651 +MSFT,2009-12-24 10:10,24,30.97,30.98,30.97,30.97,26469 +MSFT,2009-12-24 10:11,24,30.97,30.98,30.97,30.97,16977 +MSFT,2009-12-24 10:12,24,30.97,30.98,30.97,30.97,11288 +MSFT,2009-12-24 10:13,24,30.97,30.98,30.97,30.98,9727 +MSFT,2009-12-24 10:14,24,30.98,30.98,30.96,30.96,93348 +MSFT,2009-12-24 10:15,24,30.96,30.97,30.96,30.96,19540 +MSFT,2009-12-24 10:16,24,30.97,30.97,30.96,30.96,13430 +MSFT,2009-12-24 10:17,24,30.96,30.97,30.96,30.97,17228 +MSFT,2009-12-24 10:18,24,30.97,30.98,30.96,30.98,60726 +MSFT,2009-12-24 10:19,24,30.98,30.98,30.97,30.98,43329 +MSFT,2009-12-24 10:20,24,30.98,30.98,30.97,30.98,78277 +MSFT,2009-12-24 10:21,24,30.98,30.98,30.97,30.98,23478 +MSFT,2009-12-24 10:22,24,30.97,30.98,30.97,30.98,24045 +MSFT,2009-12-24 10:23,24,30.97,30.98,30.97,30.98,22825 +MSFT,2009-12-24 10:24,24,30.97,30.99,30.97,30.98,51118 +MSFT,2009-12-24 10:25,24,30.99,30.99,30.98,30.99,44394 +MSFT,2009-12-24 10:26,24,30.98,30.99,30.98,30.98,56683 +MSFT,2009-12-24 10:27,24,30.99,30.99,30.98,30.98,44610 +MSFT,2009-12-24 10:28,24,30.99,30.99,30.98,30.98,10871 +MSFT,2009-12-24 10:29,24,30.98,30.99,30.98,30.98,30761 +MSFT,2009-12-24 10:30,24,30.98,30.99,30.98,30.98,28913 +MSFT,2009-12-24 10:31,24,30.99,30.99,30.98,30.99,39253 +MSFT,2009-12-24 10:32,24,30.99,30.99,30.98,30.98,27836 +MSFT,2009-12-24 10:33,24,30.98,30.99,30.97,30.97,153441 +MSFT,2009-12-24 10:34,24,30.97,30.98,30.97,30.97,30555 +MSFT,2009-12-24 10:35,24,30.98,30.98,30.97,30.98,15739 +MSFT,2009-12-24 10:36,24,30.98,30.99,30.97,30.99,50585 +MSFT,2009-12-24 10:37,24,30.98,30.99,30.97,30.98,53466 +MSFT,2009-12-24 10:38,24,30.97,30.98,30.97,30.98,34389 +MSFT,2009-12-24 10:39,24,30.97,30.99,30.97,30.99,38123 +MSFT,2009-12-24 10:40,24,30.99,30.99,30.98,30.99,60466 +MSFT,2009-12-24 10:41,24,30.99,30.99,30.98,30.99,16518 +MSFT,2009-12-24 10:42,24,30.98,30.99,30.98,30.98,25016 +MSFT,2009-12-24 10:43,24,30.99,30.99,30.98,30.99,12739 +MSFT,2009-12-24 10:44,24,30.98,30.99,30.98,30.99,39143 +MSFT,2009-12-24 10:45,24,30.99,30.99,30.98,30.98,15800 +MSFT,2009-12-24 10:46,24,30.99,30.99,30.98,30.99,31622 +MSFT,2009-12-24 10:47,24,30.99,30.99,30.98,30.98,37869 +MSFT,2009-12-24 10:48,24,30.99,30.99,30.98,30.98,12440 +MSFT,2009-12-24 10:49,24,30.98,30.99,30.98,30.98,9046 +MSFT,2009-12-24 10:50,24,30.98,30.99,30.98,30.99,21287 +MSFT,2009-12-24 10:51,24,30.98,30.99,30.98,30.98,12404 +MSFT,2009-12-24 10:52,24,30.98,30.99,30.98,30.98,33246 +MSFT,2009-12-24 10:53,24,30.98,30.99,30.98,30.98,17500 +MSFT,2009-12-24 10:54,24,30.99,30.99,30.98,30.98,25276 +MSFT,2009-12-24 10:55,24,30.99,30.99,30.98,30.98,63785 +MSFT,2009-12-24 10:56,24,30.98,30.99,30.98,30.99,30911 +MSFT,2009-12-24 10:57,24,30.99,30.99,30.98,30.99,12338 +MSFT,2009-12-24 10:58,24,30.98,30.99,30.98,30.98,28016 +MSFT,2009-12-24 10:59,24,30.98,30.99,30.98,30.98,14863 +MSFT,2009-12-24 11:00,24,30.99,30.99,30.98,30.98,13670 +MSFT,2009-12-24 11:01,24,30.99,30.99,30.98,30.98,12225 +MSFT,2009-12-24 11:02,24,30.98,30.99,30.98,30.98,43125 +MSFT,2009-12-24 11:03,24,30.99,30.99,30.98,30.98,54869 +MSFT,2009-12-24 11:04,24,30.99,30.99,30.98,30.99,28993 +MSFT,2009-12-24 11:05,24,30.99,30.99,30.98,30.99,12105 +MSFT,2009-12-24 11:06,24,30.99,30.99,30.98,30.99,53636 +MSFT,2009-12-24 11:07,24,30.99,30.99,30.98,30.98,130169 +MSFT,2009-12-24 11:08,24,30.99,30.99,30.98,30.98,27307 +MSFT,2009-12-24 11:09,24,30.99,30.99,30.98,30.98,33947 +MSFT,2009-12-24 11:10,24,30.99,30.99,30.98,30.98,18458 +MSFT,2009-12-24 11:11,24,30.99,30.99,30.98,30.99,29304 +MSFT,2009-12-24 11:12,24,30.99,30.99,30.98,30.98,18023 +MSFT,2009-12-24 11:13,24,30.98,30.99,30.98,30.98,9686 +MSFT,2009-12-24 11:14,24,30.99,30.99,30.98,30.98,17492 +MSFT,2009-12-24 11:15,24,30.98,30.99,30.98,30.99,23605 +MSFT,2009-12-24 11:16,24,30.98,30.99,30.98,30.98,6603 +MSFT,2009-12-24 11:17,24,30.99,30.99,30.98,30.98,8098 +MSFT,2009-12-24 11:18,24,30.99,30.99,30.98,30.99,21665 +MSFT,2009-12-24 11:19,24,30.98,30.99,30.98,30.98,15989 +MSFT,2009-12-24 11:20,24,30.98,30.99,30.98,30.99,12717 +MSFT,2009-12-24 11:21,24,30.99,30.99,30.98,30.99,23166 +MSFT,2009-12-24 11:22,24,30.98,30.99,30.98,30.99,4767 +MSFT,2009-12-24 11:23,24,30.99,30.99,30.98,30.98,35355 +MSFT,2009-12-24 11:24,24,30.98,30.99,30.98,30.99,12730 +MSFT,2009-12-24 11:25,24,30.99,30.99,30.98,30.98,27936 +MSFT,2009-12-24 11:26,24,30.98,30.99,30.98,30.98,28800 +MSFT,2009-12-24 11:27,24,30.99,30.99,30.98,30.99,14630 +MSFT,2009-12-24 11:28,24,30.98,30.99,30.98,30.98,21479 +MSFT,2009-12-24 11:29,24,30.99,30.99,30.98,30.98,42250 +MSFT,2009-12-24 11:30,24,30.98,30.99,30.98,30.99,15778 +MSFT,2009-12-24 11:31,24,30.98,30.99,30.98,30.98,74026 +MSFT,2009-12-24 11:32,24,30.99,30.99,30.98,30.98,65670 +MSFT,2009-12-24 11:33,24,30.99,30.99,30.98,30.99,37571 +MSFT,2009-12-24 11:34,24,30.99,30.99,30.98,30.98,16956 +MSFT,2009-12-24 11:35,24,30.99,30.99,30.98,30.99,31044 +MSFT,2009-12-24 11:36,24,30.99,30.99,30.98,30.99,31535 +MSFT,2009-12-24 11:37,24,30.98,30.99,30.98,30.99,27998 +MSFT,2009-12-24 11:38,24,30.99,30.99,30.98,30.99,69059 +MSFT,2009-12-24 11:39,24,30.99,30.99,30.98,30.99,41304 +MSFT,2009-12-24 11:40,24,30.99,30.99,30.98,30.98,28276 +MSFT,2009-12-24 11:41,24,30.98,30.99,30.98,30.99,168649 +MSFT,2009-12-24 11:42,24,30.98,30.99,30.98,30.99,20320 +MSFT,2009-12-24 11:43,24,30.99,30.99,30.98,30.99,20257 +MSFT,2009-12-24 11:44,24,30.99,30.99,30.98,30.99,23347 +MSFT,2009-12-24 11:45,24,30.99,30.99,30.98,30.99,258044 +MSFT,2009-12-24 11:46,24,30.99,30.99,30.98,30.99,37250 +MSFT,2009-12-24 11:47,24,30.99,30.99,30.98,30.99,20416 +MSFT,2009-12-24 11:48,24,30.98,30.99,30.98,30.98,30350 +MSFT,2009-12-24 11:49,24,30.99,30.99,30.98,30.98,33222 +MSFT,2009-12-24 11:50,24,30.99,30.99,30.98,30.99,17450 +MSFT,2009-12-24 11:51,24,30.99,30.99,30.98,30.98,22732 +MSFT,2009-12-24 11:52,24,30.98,30.99,30.98,30.99,63294 +MSFT,2009-12-24 11:53,24,30.99,31,30.98,31,218942 +MSFT,2009-12-24 11:54,24,30.99,31,30.99,31,90224 +MSFT,2009-12-24 11:55,24,31,31,30.99,31,34895 +MSFT,2009-12-24 11:56,24,30.99,31,30.99,31,382689 +MSFT,2009-12-24 11:57,24,31,31,30.99,31,22820 +MSFT,2009-12-24 11:58,24,31,31,30.99,30.99,6429 +MSFT,2009-12-24 11:59,24,31,31,30.99,31,8034 +MSFT,2009-12-24 12:00,24,31,31,30.99,31,15479 +MSFT,2009-12-24 12:01,24,31,31,30.99,31,51191 +MSFT,2009-12-24 12:02,24,31,31,30.99,31,24338 +MSFT,2009-12-24 12:03,24,31,31,30.99,31,57240 +MSFT,2009-12-24 12:04,24,31,31,30.99,31,44054 +MSFT,2009-12-24 12:05,24,30.99,31,30.99,30.99,29390 +MSFT,2009-12-24 12:06,24,30.99,31,30.99,31,32724 +MSFT,2009-12-24 12:07,24,31,31,30.99,31,13232 +MSFT,2009-12-24 12:08,24,31,31,30.99,31,20669 +MSFT,2009-12-24 12:09,24,30.99,31,30.99,31,33384 +MSFT,2009-12-24 12:10,24,30.99,31,30.99,31,14572 +MSFT,2009-12-24 12:11,24,31,31,30.98,30.99,406525 +MSFT,2009-12-24 12:12,24,30.98,30.99,30.98,30.99,62539 +MSFT,2009-12-24 12:13,24,30.99,30.99,30.98,30.98,54007 +MSFT,2009-12-24 12:14,24,30.98,30.99,30.98,30.99,22088 +MSFT,2009-12-24 12:15,24,30.99,30.99,30.98,30.99,35106 +MSFT,2009-12-24 12:16,24,30.99,30.99,30.98,30.98,7609 +MSFT,2009-12-24 12:17,24,30.98,30.99,30.98,30.98,12928 +MSFT,2009-12-24 12:18,24,30.98,30.99,30.98,30.99,71330 +MSFT,2009-12-24 12:19,24,30.98,30.99,30.98,30.98,9973 +MSFT,2009-12-24 12:20,24,30.98,30.99,30.98,30.98,33595 +MSFT,2009-12-24 12:21,24,30.99,30.99,30.98,30.98,20329 +MSFT,2009-12-24 12:22,24,30.99,30.99,30.98,30.98,10600 +MSFT,2009-12-24 12:23,24,30.99,30.99,30.98,30.99,31952 +MSFT,2009-12-24 12:24,24,30.98,30.99,30.97,30.98,120268 +MSFT,2009-12-24 12:25,24,30.97,30.98,30.97,30.98,82629 +MSFT,2009-12-24 12:26,24,30.97,30.98,30.97,30.97,16769 +MSFT,2009-12-24 12:27,24,30.97,30.98,30.96,30.96,97953 +MSFT,2009-12-24 12:28,24,30.97,30.97,30.96,30.97,47238 +MSFT,2009-12-24 12:29,24,30.96,30.97,30.96,30.96,79104 +MSFT,2009-12-24 12:30,24,30.97,30.97,30.96,30.97,89502 +MSFT,2009-12-24 12:31,24,30.97,30.98,30.96,30.98,77299 +MSFT,2009-12-24 12:32,24,30.97,30.98,30.97,30.97,22167 +MSFT,2009-12-24 12:33,24,30.97,30.98,30.97,30.97,20910 +MSFT,2009-12-24 12:34,24,30.98,30.98,30.97,30.97,36585 +MSFT,2009-12-24 12:35,24,30.97,30.98,30.97,30.98,44372 +MSFT,2009-12-24 12:36,24,30.97,30.98,30.97,30.98,18788 +MSFT,2009-12-24 12:37,24,30.97,30.98,30.97,30.98,23716 +MSFT,2009-12-24 12:38,24,30.98,30.98,30.97,30.98,19582 +MSFT,2009-12-24 12:39,24,30.98,30.98,30.97,30.98,16657 +MSFT,2009-12-24 12:40,24,30.98,30.98,30.97,30.98,17674 +MSFT,2009-12-24 12:41,24,30.98,30.98,30.97,30.97,18018 +MSFT,2009-12-24 12:42,24,30.98,30.98,30.97,30.98,16080 +MSFT,2009-12-24 12:43,24,30.98,30.99,30.97,30.98,112004 +MSFT,2009-12-24 12:44,24,30.98,30.99,30.98,30.99,79816 +MSFT,2009-12-24 12:45,24,30.99,30.99,30.98,30.99,22652 +MSFT,2009-12-24 12:46,24,30.98,30.99,30.98,30.99,13713 +MSFT,2009-12-24 12:47,24,30.98,30.99,30.98,30.98,36040 +MSFT,2009-12-24 12:48,24,30.99,30.99,30.98,30.99,52383 +MSFT,2009-12-24 12:49,24,30.99,30.99,30.98,30.99,33542 +MSFT,2009-12-24 12:50,24,30.99,30.99,30.98,30.99,25336 +MSFT,2009-12-24 12:51,24,30.99,30.99,30.98,30.98,64932 +MSFT,2009-12-24 12:52,24,30.99,30.99,30.98,30.99,56977 +MSFT,2009-12-24 12:53,24,30.98,30.99,30.98,30.98,39064 +MSFT,2009-12-24 12:54,24,30.98,30.99,30.98,30.99,45560 +MSFT,2009-12-24 12:55,24,30.99,30.99,30.98,30.99,73418 +MSFT,2009-12-24 12:56,24,30.99,30.99,30.98,30.99,78170 +MSFT,2009-12-24 12:57,24,30.99,30.99,30.98,30.99,35801 +MSFT,2009-12-24 12:58,24,30.99,31,30.98,31,257468 +MSFT,2009-12-24 12:59,24,31,31,30.99,31,407090 +MSFT,2009-12-24 13:00,24,31,31,31,31,327870 +MSFT,2009-12-28 09:30,28,31,31,30.98,30.99,560742 +MSFT,2009-12-28 09:31,28,30.99,31,30.98,30.99,226461 +MSFT,2009-12-28 09:32,28,30.99,31,30.98,30.99,99220 +MSFT,2009-12-28 09:33,28,31,31,30.98,30.99,82729 +MSFT,2009-12-28 09:34,28,30.99,31,30.99,30.99,50064 +MSFT,2009-12-28 09:35,28,30.99,31,30.99,30.99,66881 +MSFT,2009-12-28 09:36,28,30.99,31,30.99,30.99,24595 +MSFT,2009-12-28 09:37,28,30.99,31,30.99,31,48796 +MSFT,2009-12-28 09:38,28,31,31,30.98,30.98,97971 +MSFT,2009-12-28 09:39,28,30.98,30.99,30.98,30.99,52521 +MSFT,2009-12-28 09:40,28,30.99,31,30.99,31,187588 +MSFT,2009-12-28 09:41,28,31,31,30.99,30.99,35359 +MSFT,2009-12-28 09:42,28,30.99,31,30.99,30.99,31702 +MSFT,2009-12-28 09:43,28,30.99,31,30.99,31,67839 +MSFT,2009-12-28 09:44,28,30.99,31,30.99,31,65501 +MSFT,2009-12-28 09:45,28,31,31,30.99,31,90842 +MSFT,2009-12-28 09:46,28,31,31,30.99,31,153311 +MSFT,2009-12-28 09:47,28,31,31,30.99,31,130485 +MSFT,2009-12-28 09:48,28,31,31,30.99,31,99743 +MSFT,2009-12-28 09:49,28,31,31,30.99,31,104798 +MSFT,2009-12-28 09:50,28,31,31,30.99,31,89790 +MSFT,2009-12-28 09:51,28,31,31,30.99,31,74667 +MSFT,2009-12-28 09:52,28,30.99,31,30.99,30.99,83055 +MSFT,2009-12-28 09:53,28,31,31,30.99,31,97489 +MSFT,2009-12-28 09:54,28,30.99,31,30.99,31,62651 +MSFT,2009-12-28 09:55,28,31,31,30.99,31,63653 +MSFT,2009-12-28 09:56,28,31,31,30.99,30.99,43042 +MSFT,2009-12-28 09:57,28,30.99,31,30.99,30.99,58365 +MSFT,2009-12-28 09:58,28,31,31,30.99,31,30212 +MSFT,2009-12-28 09:59,28,31,31,30.98,30.99,274502 +MSFT,2009-12-28 10:00,28,30.99,30.99,30.98,30.98,63625 +MSFT,2009-12-28 10:01,28,30.98,30.99,30.98,30.99,22683 +MSFT,2009-12-28 10:02,28,30.98,30.99,30.98,30.98,34603 +MSFT,2009-12-28 10:03,28,30.99,30.99,30.98,30.98,35352 +MSFT,2009-12-28 10:04,28,30.99,31,30.98,30.99,133832 +MSFT,2009-12-28 10:05,28,31,31,30.99,30.99,19220 +MSFT,2009-12-28 10:06,28,30.99,31,30.99,31,20639 +MSFT,2009-12-28 10:07,28,31,31,30.99,30.99,17278 +MSFT,2009-12-28 10:08,28,30.99,31,30.99,31,17243 +MSFT,2009-12-28 10:09,28,30.99,31,30.99,30.99,24894 +MSFT,2009-12-28 10:10,28,31,31,30.99,31,21087 +MSFT,2009-12-28 10:11,28,30.99,31,30.99,30.99,72186 +MSFT,2009-12-28 10:12,28,30.99,31,30.99,30.99,33345 +MSFT,2009-12-28 10:13,28,31,31,30.99,30.99,32794 +MSFT,2009-12-28 10:14,28,31,31,30.98,30.98,81288 +MSFT,2009-12-28 10:15,28,30.99,30.99,30.98,30.99,41948 +MSFT,2009-12-28 10:16,28,30.99,30.99,30.98,30.99,65461 +MSFT,2009-12-28 10:17,28,30.99,30.99,30.98,30.98,46602 +MSFT,2009-12-28 10:18,28,30.99,30.99,30.98,30.99,80707 +MSFT,2009-12-28 10:19,28,30.98,30.99,30.98,30.98,71105 +MSFT,2009-12-28 10:20,28,30.98,30.99,30.98,30.98,38287 +MSFT,2009-12-28 10:21,28,30.98,30.99,30.98,30.99,16823 +MSFT,2009-12-28 10:22,28,30.99,30.99,30.98,30.99,17449 +MSFT,2009-12-28 10:23,28,30.99,30.99,30.98,30.98,23047 +MSFT,2009-12-28 10:24,28,30.98,30.99,30.97,30.98,213867 +MSFT,2009-12-28 10:25,28,30.98,30.99,30.98,30.99,164150 +MSFT,2009-12-28 10:26,28,30.99,30.99,30.98,30.99,43824 +MSFT,2009-12-28 10:27,28,30.99,31,30.98,31,93705 +MSFT,2009-12-28 10:28,28,31,31,30.99,30.99,28900 +MSFT,2009-12-28 10:29,28,30.99,31,30.99,30.99,34887 +MSFT,2009-12-28 10:30,28,30.99,31,30.98,30.99,80249 +MSFT,2009-12-28 10:31,28,30.99,30.99,30.98,30.99,10632 +MSFT,2009-12-28 10:32,28,30.99,30.99,30.98,30.99,14258 +MSFT,2009-12-28 10:33,28,30.99,30.99,30.98,30.99,91732 +MSFT,2009-12-28 10:34,28,30.98,30.99,30.98,30.98,76660 +MSFT,2009-12-28 10:35,28,30.98,30.99,30.98,30.99,37050 +MSFT,2009-12-28 10:36,28,30.99,30.99,30.98,30.99,23953 +MSFT,2009-12-28 10:37,28,30.98,30.99,30.98,30.98,49388 +MSFT,2009-12-28 10:38,28,30.98,30.99,30.98,30.99,18745 +MSFT,2009-12-28 10:39,28,30.98,30.99,30.98,30.98,33968 +MSFT,2009-12-28 10:40,28,30.98,30.99,30.98,30.99,13197 +MSFT,2009-12-28 10:41,28,30.99,30.99,30.98,30.99,15711 +MSFT,2009-12-28 10:42,28,30.98,30.99,30.98,30.99,21477 +MSFT,2009-12-28 10:43,28,30.99,30.99,30.98,30.99,30116 +MSFT,2009-12-28 10:44,28,30.99,30.99,30.98,30.98,17655 +MSFT,2009-12-28 10:45,28,30.98,30.99,30.98,30.98,14929 +MSFT,2009-12-28 10:46,28,30.99,30.99,30.98,30.99,25397 +MSFT,2009-12-28 10:47,28,30.98,30.99,30.98,30.99,11158 +MSFT,2009-12-28 10:48,28,30.99,30.99,30.98,30.98,12311 +MSFT,2009-12-28 10:49,28,30.99,30.99,30.98,30.99,28113 +MSFT,2009-12-28 10:50,28,30.99,31,30.98,31,126140 +MSFT,2009-12-28 10:51,28,30.99,31,30.99,30.99,23737 +MSFT,2009-12-28 10:52,28,30.99,31,30.99,31,18090 +MSFT,2009-12-28 10:53,28,31,31,30.99,31,34628 +MSFT,2009-12-28 10:54,28,31,31,30.99,31,40149 +MSFT,2009-12-28 10:55,28,31,31,30.99,30.99,27864 +MSFT,2009-12-28 10:56,28,31,31,30.99,31,25088 +MSFT,2009-12-28 10:57,28,31,31,30.99,30.99,13368 +MSFT,2009-12-28 10:58,28,30.99,31,30.99,30.99,42286 +MSFT,2009-12-28 10:59,28,31,31,30.99,31,11740 +MSFT,2009-12-28 11:00,28,31,31,30.99,31,17343 +MSFT,2009-12-28 11:01,28,31,31,30.99,30.99,39394 +MSFT,2009-12-28 11:02,28,31,31,30.99,30.99,15608 +MSFT,2009-12-28 11:03,28,30.99,31,30.99,30.99,14509 +MSFT,2009-12-28 11:04,28,31,31,30.99,30.99,23658 +MSFT,2009-12-28 11:05,28,31,31,30.99,30.99,20554 +MSFT,2009-12-28 11:06,28,30.99,31,30.99,30.99,13280 +MSFT,2009-12-28 11:07,28,30.99,31,30.99,30.99,18064 +MSFT,2009-12-28 11:08,28,31,31,30.99,31,10727 +MSFT,2009-12-28 11:09,28,30.99,31,30.99,30.99,9657 +MSFT,2009-12-28 11:10,28,31,31,30.99,31,49178 +MSFT,2009-12-28 11:11,28,30.99,31,30.98,30.99,243635 +MSFT,2009-12-28 11:12,28,30.99,30.99,30.98,30.98,35534 +MSFT,2009-12-28 11:13,28,30.99,30.99,30.98,30.98,38124 +MSFT,2009-12-28 11:14,28,30.98,30.99,30.98,30.99,26015 +MSFT,2009-12-28 11:15,28,30.99,30.99,30.98,30.99,23459 +MSFT,2009-12-28 11:16,28,30.99,30.99,30.98,30.98,14640 +MSFT,2009-12-28 11:17,28,30.99,30.99,30.98,30.99,21386 +MSFT,2009-12-28 11:18,28,30.99,30.99,30.98,30.99,17523 +MSFT,2009-12-28 11:19,28,30.98,30.99,30.98,30.99,23288 +MSFT,2009-12-28 11:20,28,30.98,31,30.98,30.99,143263 +MSFT,2009-12-28 11:21,28,31,31,30.99,30.99,16921 +MSFT,2009-12-28 11:22,28,31,31,30.99,30.99,22635 +MSFT,2009-12-28 11:23,28,30.99,31,30.99,30.99,11187 +MSFT,2009-12-28 11:24,28,30.99,31,30.99,30.99,28596 +MSFT,2009-12-28 11:25,28,31,31,30.99,31,27707 +MSFT,2009-12-28 11:26,28,30.99,31,30.99,31,26770 +MSFT,2009-12-28 11:27,28,31,31,30.99,30.99,14886 +MSFT,2009-12-28 11:28,28,31,31,30.99,30.99,25324 +MSFT,2009-12-28 11:29,28,30.99,31,30.99,31,27732 +MSFT,2009-12-28 11:30,28,30.99,31,30.99,31,32666 +MSFT,2009-12-28 11:31,28,30.99,31,30.99,30.99,12165 +MSFT,2009-12-28 11:32,28,30.99,31,30.99,31,19042 +MSFT,2009-12-28 11:33,28,31,31,30.99,31,14754 +MSFT,2009-12-28 11:34,28,31,31,30.99,30.99,12180 +MSFT,2009-12-28 11:35,28,31,31,30.99,31,38975 +MSFT,2009-12-28 11:36,28,31,31,30.99,31,34065 +MSFT,2009-12-28 11:37,28,30.99,31,30.99,30.99,35430 +MSFT,2009-12-28 11:38,28,31,31,30.99,30.99,19459 +MSFT,2009-12-28 11:39,28,30.99,31,30.99,31,23184 +MSFT,2009-12-28 11:40,28,31,31,30.99,31,10280 +MSFT,2009-12-28 11:41,28,30.99,31,30.99,31,14379 +MSFT,2009-12-28 11:42,28,30.99,31,30.99,31,13058 +MSFT,2009-12-28 11:43,28,30.99,31,30.99,31,12509 +MSFT,2009-12-28 11:44,28,31,31,30.99,31,21603 +MSFT,2009-12-28 11:45,28,30.99,31,30.99,31,15381 +MSFT,2009-12-28 11:46,28,30.99,31,30.99,30.99,17312 +MSFT,2009-12-28 11:47,28,31,31,30.99,30.99,21362 +MSFT,2009-12-28 11:48,28,31,31,30.99,31,21221 +MSFT,2009-12-28 11:49,28,31,31,30.99,31,22257 +MSFT,2009-12-28 11:50,28,30.99,31,30.99,31,14509 +MSFT,2009-12-28 11:51,28,31,31,30.99,31,10632 +MSFT,2009-12-28 11:52,28,31,31,30.99,30.99,31499 +MSFT,2009-12-28 11:53,28,31,31,30.99,31,27364 +MSFT,2009-12-28 11:54,28,30.99,31,30.99,30.99,19008 +MSFT,2009-12-28 11:55,28,31,31,30.99,31,12194 +MSFT,2009-12-28 11:56,28,30.99,31,30.99,31,21227 +MSFT,2009-12-28 11:57,28,30.99,31,30.99,31,15076 +MSFT,2009-12-28 11:58,28,31,31,30.99,30.99,71911 +MSFT,2009-12-28 11:59,28,31,31,30.99,31,29579 +MSFT,2009-12-28 12:00,28,30.99,31,30.99,31,15870 +MSFT,2009-12-28 12:01,28,31,31,30.99,31,11646 +MSFT,2009-12-28 12:02,28,30.99,31,30.99,31,31111 +MSFT,2009-12-28 12:03,28,30.99,31,30.99,31,41904 +MSFT,2009-12-28 12:04,28,30.99,31,30.99,30.99,32932 +MSFT,2009-12-28 12:05,28,31,31,30.99,30.99,17119 +MSFT,2009-12-28 12:06,28,31,31,30.99,30.99,22999 +MSFT,2009-12-28 12:07,28,31,31,30.99,31,22297 +MSFT,2009-12-28 12:08,28,31,31,30.99,31,39260 +MSFT,2009-12-28 12:09,28,30.99,31,30.99,30.99,28899 +MSFT,2009-12-28 12:10,28,31,31,30.99,31,11950 +MSFT,2009-12-28 12:11,28,31,31,30.99,30.99,15339 +MSFT,2009-12-28 12:12,28,30.99,31,30.99,30.99,20604 +MSFT,2009-12-28 12:13,28,31,31,30.99,31,28191 +MSFT,2009-12-28 12:14,28,30.99,31,30.99,31,16637 +MSFT,2009-12-28 12:15,28,31,31,30.99,31,32499 +MSFT,2009-12-28 12:16,28,31,31,30.99,31,16970 +MSFT,2009-12-28 12:17,28,31,31,30.99,31,73627 +MSFT,2009-12-28 12:18,28,31,31,30.99,30.99,292681 +MSFT,2009-12-28 12:19,28,30.99,31,30.99,31,30721 +MSFT,2009-12-28 12:20,28,30.99,31,30.99,30.99,13264 +MSFT,2009-12-28 12:21,28,31,31,30.99,30.99,18856 +MSFT,2009-12-28 12:22,28,31,31,30.99,31,17953 +MSFT,2009-12-28 12:23,28,31,31,30.99,30.99,18735 +MSFT,2009-12-28 12:24,28,30.99,31,30.99,31,13974 +MSFT,2009-12-28 12:25,28,31,31,30.99,31,23571 +MSFT,2009-12-28 12:26,28,30.99,31,30.99,31,24093 +MSFT,2009-12-28 12:27,28,31,31,30.99,31,27675 +MSFT,2009-12-28 12:28,28,31,31,30.99,31,9534 +MSFT,2009-12-28 12:29,28,30.99,31,30.99,31,8096 +MSFT,2009-12-28 12:30,28,30.99,31,30.99,31,26976 +MSFT,2009-12-28 12:31,28,30.99,31,30.99,30.99,9385 +MSFT,2009-12-28 12:32,28,30.99,31,30.99,31,33834 +MSFT,2009-12-28 12:33,28,31,31,30.99,30.99,10349 +MSFT,2009-12-28 12:34,28,31,31,30.99,30.99,16207 +MSFT,2009-12-28 12:35,28,30.99,31,30.99,31,8514 +MSFT,2009-12-28 12:36,28,30.99,31,30.99,30.99,16830 +MSFT,2009-12-28 12:37,28,30.99,31,30.99,31,20640 +MSFT,2009-12-28 12:38,28,31,31,30.99,31,45707 +MSFT,2009-12-28 12:39,28,31,31,30.99,30.99,30283 +MSFT,2009-12-28 12:40,28,30.99,31,30.99,31,14019 +MSFT,2009-12-28 12:41,28,30.99,31,30.99,30.99,16179 +MSFT,2009-12-28 12:42,28,31,31,30.99,31,17473 +MSFT,2009-12-28 12:43,28,31,31,30.99,30.99,29672 +MSFT,2009-12-28 12:44,28,30.99,31,30.99,30.99,18699 +MSFT,2009-12-28 12:45,28,31,31,30.99,30.99,13333 +MSFT,2009-12-28 12:46,28,31,31,30.99,30.99,33289 +MSFT,2009-12-28 12:47,28,31,31,30.99,31,13861 +MSFT,2009-12-28 12:48,28,31,31,30.99,31,17218 +MSFT,2009-12-28 12:49,28,31,31,30.99,31,30940 +MSFT,2009-12-28 12:50,28,31,31,30.99,31,23368 +MSFT,2009-12-28 12:51,28,31,31,30.99,31,22870 +MSFT,2009-12-28 12:52,28,31,31,30.99,31,33765 +MSFT,2009-12-28 12:53,28,31,31,30.99,30.99,15320 +MSFT,2009-12-28 12:54,28,31,31,30.99,31,13360 +MSFT,2009-12-28 12:55,28,31,31,30.99,30.99,14079 +MSFT,2009-12-28 12:56,28,31,31,30.99,31,18754 +MSFT,2009-12-28 12:57,28,31,31,30.99,31,23656 +MSFT,2009-12-28 12:58,28,31,31,30.99,30.99,12904 +MSFT,2009-12-28 12:59,28,31,31,30.99,30.99,46065 +MSFT,2009-12-28 13:00,28,31,31,30.99,31,16006 +MSFT,2009-12-28 13:01,28,31,31,30.99,31,36468 +MSFT,2009-12-28 13:02,28,31,31,30.99,30.99,26210 +MSFT,2009-12-28 13:03,28,31,31,30.99,31,11431 +MSFT,2009-12-28 13:04,28,31,31,30.99,30.99,11472 +MSFT,2009-12-28 13:05,28,31,31,30.99,30.99,18483 +MSFT,2009-12-28 13:06,28,31,31,30.99,31,9257 +MSFT,2009-12-28 13:07,28,31,31,30.99,31,12467 +MSFT,2009-12-28 13:08,28,31,31,30.99,31,22832 +MSFT,2009-12-28 13:09,28,31,31,30.99,30.99,11725 +MSFT,2009-12-28 13:10,28,30.99,31,30.99,30.99,19970 +MSFT,2009-12-28 13:11,28,31,31,30.99,31,40299 +MSFT,2009-12-28 13:12,28,31,31,30.99,31,19834 +MSFT,2009-12-28 13:13,28,31,31,30.99,30.99,22798 +MSFT,2009-12-28 13:14,28,30.99,31,30.99,31,26635 +MSFT,2009-12-28 13:15,28,31,31,30.99,31,101585 +MSFT,2009-12-28 13:16,28,31,31,30.99,31,23890 +MSFT,2009-12-28 13:17,28,31,31,30.99,31,66996 +MSFT,2009-12-28 13:18,28,31,31,30.99,31,16382 +MSFT,2009-12-28 13:19,28,31,31,30.99,31,12115 +MSFT,2009-12-28 13:20,28,31,31,30.99,30.99,36971 +MSFT,2009-12-28 13:21,28,31,31,30.99,30.99,8563 +MSFT,2009-12-28 13:22,28,31,31,30.99,31,14004 +MSFT,2009-12-28 13:23,28,31,31,30.99,31,33954 +MSFT,2009-12-28 13:24,28,31,31,30.99,31,12086 +MSFT,2009-12-28 13:25,28,31,31,30.99,30.99,19321 +MSFT,2009-12-28 13:26,28,30.99,31,30.99,30.99,17989 +MSFT,2009-12-28 13:27,28,31,31,30.99,31,12295 +MSFT,2009-12-28 13:28,28,30.99,31,30.99,30.99,94676 +MSFT,2009-12-28 13:29,28,31,31,30.99,31,12898 +MSFT,2009-12-28 13:30,28,30.99,31,30.99,31,9944 +MSFT,2009-12-28 13:31,28,31,31,30.99,31,9275 +MSFT,2009-12-28 13:32,28,31,31,30.99,31,7812 +MSFT,2009-12-28 13:33,28,31,31,30.99,31,22059 +MSFT,2009-12-28 13:34,28,31,31,30.99,30.99,17273 +MSFT,2009-12-28 13:35,28,31,31,30.99,30.99,31320 +MSFT,2009-12-28 13:36,28,30.99,31,30.99,31,18300 +MSFT,2009-12-28 13:37,28,31,31,30.99,31,12860 +MSFT,2009-12-28 13:38,28,31,31,30.99,30.99,8728 +MSFT,2009-12-28 13:39,28,30.99,31,30.99,31,16393 +MSFT,2009-12-28 13:40,28,31,31,30.99,31,20879 +MSFT,2009-12-28 13:41,28,31,31,30.99,31,14001 +MSFT,2009-12-28 13:42,28,31,31,30.99,30.99,110527 +MSFT,2009-12-28 13:43,28,30.99,31,30.99,31,29972 +MSFT,2009-12-28 13:44,28,31,31,30.99,31,22855 +MSFT,2009-12-28 13:45,28,31,31,30.99,31,15051 +MSFT,2009-12-28 13:46,28,31,31,30.99,31,42092 +MSFT,2009-12-28 13:47,28,30.99,31,30.99,31,64136 +MSFT,2009-12-28 13:48,28,31,31,30.99,30.99,11653 +MSFT,2009-12-28 13:49,28,31,31,30.99,30.99,37450 +MSFT,2009-12-28 13:50,28,30.99,31,30.99,31,25096 +MSFT,2009-12-28 13:51,28,31,31,30.99,31,34872 +MSFT,2009-12-28 13:52,28,31,31,30.99,30.99,29739 +MSFT,2009-12-28 13:53,28,31,31,30.99,30.99,100614 +MSFT,2009-12-28 13:54,28,31,31,30.99,30.99,38219 +MSFT,2009-12-28 13:55,28,31,31,30.99,30.99,15718 +MSFT,2009-12-28 13:56,28,31,31,30.99,31,150527 +MSFT,2009-12-28 13:57,28,30.99,31,30.99,31,15011 +MSFT,2009-12-28 13:58,28,31,31,30.99,30.99,13160 +MSFT,2009-12-28 13:59,28,30.99,31,30.99,31,49011 +MSFT,2009-12-28 14:00,28,30.99,31,30.99,30.99,11794 +MSFT,2009-12-28 14:01,28,30.99,31,30.99,31,72369 +MSFT,2009-12-28 14:02,28,30.99,31,30.99,31,848132 +MSFT,2009-12-28 14:03,28,31,31.02,31,31.02,1707703 +MSFT,2009-12-28 14:04,28,31.02,31.02,30.97,30.97,522587 +MSFT,2009-12-28 14:05,28,30.97,30.98,30.95,30.97,274410 +MSFT,2009-12-28 14:06,28,30.97,30.97,30.94,30.96,202501 +MSFT,2009-12-28 14:07,28,30.96,30.97,30.96,30.96,57165 +MSFT,2009-12-28 14:08,28,30.97,30.97,30.96,30.97,50149 +MSFT,2009-12-28 14:09,28,30.97,30.97,30.96,30.96,42556 +MSFT,2009-12-28 14:10,28,30.97,30.97,30.93,30.93,194670 +MSFT,2009-12-28 14:11,28,30.92,30.93,30.91,30.93,128080 +MSFT,2009-12-28 14:12,28,30.92,30.93,30.92,30.92,49078 +MSFT,2009-12-28 14:13,28,30.92,30.94,30.89,30.93,181153 +MSFT,2009-12-28 14:14,28,30.93,30.95,30.93,30.95,77388 +MSFT,2009-12-28 14:15,28,30.95,30.95,30.93,30.94,74004 +MSFT,2009-12-28 14:16,28,30.93,30.94,30.93,30.94,13435 +MSFT,2009-12-28 14:17,28,30.94,30.95,30.93,30.95,100296 +MSFT,2009-12-28 14:18,28,30.95,30.95,30.94,30.95,32772 +MSFT,2009-12-28 14:19,28,30.95,30.95,30.94,30.95,17502 +MSFT,2009-12-28 14:20,28,30.95,30.95,30.94,30.95,32114 +MSFT,2009-12-28 14:21,28,30.95,30.95,30.94,30.95,16358 +MSFT,2009-12-28 14:22,28,30.94,30.95,30.94,30.94,42277 +MSFT,2009-12-28 14:23,28,30.95,30.95,30.89,30.89,311523 +MSFT,2009-12-28 14:24,28,30.9,30.9,30.89,30.9,29784 +MSFT,2009-12-28 14:25,28,30.89,30.9,30.89,30.9,24125 +MSFT,2009-12-28 14:26,28,30.89,30.91,30.89,30.9,54355 +MSFT,2009-12-28 14:27,28,30.9,30.93,30.9,30.92,111130 +MSFT,2009-12-28 14:28,28,30.93,30.94,30.92,30.93,55497 +MSFT,2009-12-28 14:29,28,30.94,30.95,30.93,30.94,129307 +MSFT,2009-12-28 14:30,28,30.94,30.96,30.94,30.96,54673 +MSFT,2009-12-28 14:31,28,30.95,30.96,30.95,30.96,17610 +MSFT,2009-12-28 14:32,28,30.96,30.96,30.95,30.95,31866 +MSFT,2009-12-28 14:33,28,30.95,30.96,30.95,30.95,37757 +MSFT,2009-12-28 14:34,28,30.96,30.98,30.95,30.98,104826 +MSFT,2009-12-28 14:35,28,30.98,30.98,30.96,30.97,89971 +MSFT,2009-12-28 14:36,28,30.97,30.97,30.96,30.96,18351 +MSFT,2009-12-28 14:37,28,30.96,30.97,30.95,30.95,39050 +MSFT,2009-12-28 14:38,28,30.96,30.97,30.95,30.96,41639 +MSFT,2009-12-28 14:39,28,30.97,30.97,30.96,30.96,10452 +MSFT,2009-12-28 14:40,28,30.97,30.97,30.96,30.96,18259 +MSFT,2009-12-28 14:41,28,30.97,30.97,30.96,30.96,17634 +MSFT,2009-12-28 14:42,28,30.96,30.97,30.95,30.95,97346 +MSFT,2009-12-28 14:43,28,30.95,30.96,30.94,30.94,67347 +MSFT,2009-12-28 14:44,28,30.94,30.95,30.92,30.92,172068 +MSFT,2009-12-28 14:45,28,30.93,30.93,30.91,30.91,63581 +MSFT,2009-12-28 14:46,28,30.91,30.96,30.91,30.95,130495 +MSFT,2009-12-28 14:47,28,30.95,30.96,30.95,30.95,31939 +MSFT,2009-12-28 14:48,28,30.96,30.97,30.95,30.97,35174 +MSFT,2009-12-28 14:49,28,30.97,30.97,30.96,30.96,21620 +MSFT,2009-12-28 14:50,28,30.96,30.97,30.96,30.96,31253 +MSFT,2009-12-28 14:51,28,30.96,30.97,30.96,30.97,15873 +MSFT,2009-12-28 14:52,28,30.97,30.97,30.96,30.97,11363 +MSFT,2009-12-28 14:53,28,30.97,30.97,30.96,30.97,32039 +MSFT,2009-12-28 14:54,28,30.97,30.98,30.96,30.98,80637 +MSFT,2009-12-28 14:55,28,30.97,30.98,30.97,30.97,28966 +MSFT,2009-12-28 14:56,28,30.97,30.98,30.97,30.98,12722 +MSFT,2009-12-28 14:57,28,30.97,30.98,30.97,30.97,9796 +MSFT,2009-12-28 14:58,28,30.98,30.98,30.97,30.98,12108 +MSFT,2009-12-28 14:59,28,30.97,30.98,30.97,30.97,17409 +MSFT,2009-12-28 15:00,28,30.97,30.98,30.97,30.98,13924 +MSFT,2009-12-28 15:01,28,30.97,30.98,30.97,30.97,32189 +MSFT,2009-12-28 15:02,28,30.97,30.97,30.96,30.96,137120 +MSFT,2009-12-28 15:03,28,30.96,30.97,30.96,30.96,16709 +MSFT,2009-12-28 15:04,28,30.96,30.97,30.96,30.97,23685 +MSFT,2009-12-28 15:05,28,30.97,30.98,30.96,30.98,118600 +MSFT,2009-12-28 15:06,28,30.98,30.98,30.97,30.97,9540 +MSFT,2009-12-28 15:07,28,30.98,30.99,30.97,30.99,74419 +MSFT,2009-12-28 15:08,28,30.99,30.99,30.98,30.99,16176 +MSFT,2009-12-28 15:09,28,30.98,30.99,30.98,30.98,33279 +MSFT,2009-12-28 15:10,28,30.98,30.99,30.98,30.99,42136 +MSFT,2009-12-28 15:11,28,30.99,30.99,30.98,30.98,50086 +MSFT,2009-12-28 15:12,28,30.98,30.99,30.98,30.98,10620 +MSFT,2009-12-28 15:13,28,30.99,30.99,30.98,30.98,14582 +MSFT,2009-12-28 15:14,28,30.98,30.99,30.98,30.99,31395 +MSFT,2009-12-28 15:15,28,30.99,30.99,30.98,30.99,14416 +MSFT,2009-12-28 15:16,28,30.99,30.99,30.98,30.99,14678 +MSFT,2009-12-28 15:17,28,30.98,31,30.98,30.99,58769 +MSFT,2009-12-28 15:18,28,31,31,30.99,30.99,12595 +MSFT,2009-12-28 15:19,28,31,31,30.99,31,26139 +MSFT,2009-12-28 15:20,28,30.99,31,30.99,31,20209 +MSFT,2009-12-28 15:21,28,30.99,31,30.99,31,18803 +MSFT,2009-12-28 15:22,28,31,31,30.99,31,20625 +MSFT,2009-12-28 15:23,28,30.99,31,30.99,31,32054 +MSFT,2009-12-28 15:24,28,31,31.01,30.99,31.01,157508 +MSFT,2009-12-28 15:25,28,31.01,31.01,31,31.01,21532 +MSFT,2009-12-28 15:26,28,31.01,31.01,30.98,30.99,151897 +MSFT,2009-12-28 15:27,28,30.98,30.99,30.98,30.99,10163 +MSFT,2009-12-28 15:28,28,30.98,31.01,30.98,31.01,152076 +MSFT,2009-12-28 15:29,28,31.01,31.02,31,31,62192 +MSFT,2009-12-28 15:30,28,31,31.02,31,31.02,71499 +MSFT,2009-12-28 15:31,28,31.02,31.03,31.01,31.02,121375 +MSFT,2009-12-28 15:32,28,31.02,31.04,31.02,31.04,52362 +MSFT,2009-12-28 15:33,28,31.03,31.04,31.03,31.03,19257 +MSFT,2009-12-28 15:34,28,31.03,31.04,31.03,31.03,35073 +MSFT,2009-12-28 15:35,28,31.03,31.05,31.03,31.05,54781 +MSFT,2009-12-28 15:36,28,31.05,31.05,31.04,31.04,34152 +MSFT,2009-12-28 15:37,28,31.05,31.06,31.03,31.05,210032 +MSFT,2009-12-28 15:38,28,31.05,31.06,31.05,31.05,36546 +MSFT,2009-12-28 15:39,28,31.06,31.07,31.04,31.06,199380 +MSFT,2009-12-28 15:40,28,31.06,31.07,31.06,31.07,25152 +MSFT,2009-12-28 15:41,28,31.06,31.07,31.05,31.05,52535 +MSFT,2009-12-28 15:42,28,31.05,31.07,31.05,31.07,81070 +MSFT,2009-12-28 15:43,28,31.07,31.09,31.06,31.08,88235 +MSFT,2009-12-28 15:44,28,31.09,31.11,31.08,31.11,235905 +MSFT,2009-12-28 15:45,28,31.11,31.13,31.1,31.12,165784 +MSFT,2009-12-28 15:46,28,31.12,31.14,31.12,31.14,226535 +MSFT,2009-12-28 15:47,28,31.14,31.14,31.13,31.13,151733 +MSFT,2009-12-28 15:48,28,31.13,31.14,31.13,31.13,66535 +MSFT,2009-12-28 15:49,28,31.14,31.14,31.11,31.11,165125 +MSFT,2009-12-28 15:50,28,31.11,31.12,31.08,31.08,246323 +MSFT,2009-12-28 15:51,28,31.08,31.09,31.07,31.07,118038 +MSFT,2009-12-28 15:52,28,31.08,31.08,31.07,31.08,86936 +MSFT,2009-12-28 15:53,28,31.08,31.08,31.07,31.08,93814 +MSFT,2009-12-28 15:54,28,31.08,31.11,31.07,31.11,319236 +MSFT,2009-12-28 15:55,28,31.11,31.13,31.1,31.13,160389 +MSFT,2009-12-28 15:56,28,31.12,31.16,31.12,31.12,300908 +MSFT,2009-12-28 15:57,28,31.12,31.15,31.12,31.15,199425 +MSFT,2009-12-28 15:58,28,31.15,31.15,31.13,31.15,311209 +MSFT,2009-12-28 15:59,28,31.15,31.18,31.14,31.17,453497 +MSFT,2009-12-28 16:00,28,31.16,31.18,31.16,31.17,1060515 +MSFT,2009-12-29 09:30,29,31.35,31.35,31.23,31.35,874456 +MSFT,2009-12-29 09:31,29,31.34,31.35,31.31,31.34,149905 +MSFT,2009-12-29 09:32,29,31.31,31.33,31.28,31.33,197219 +MSFT,2009-12-29 09:33,29,31.32,31.33,31.3,31.32,102328 +MSFT,2009-12-29 09:34,29,31.32,31.32,31.31,31.32,100739 +MSFT,2009-12-29 09:35,29,31.32,31.32,31.31,31.31,76409 +MSFT,2009-12-29 09:36,29,31.31,31.33,31.31,31.32,156760 +MSFT,2009-12-29 09:37,29,31.32,31.37,31.32,31.37,152645 +MSFT,2009-12-29 09:38,29,31.37,31.38,31.33,31.33,105746 +MSFT,2009-12-29 09:39,29,31.34,31.35,31.31,31.32,131672 +MSFT,2009-12-29 09:40,29,31.32,31.32,31.3,31.3,46034 +MSFT,2009-12-29 09:41,29,31.3,31.31,31.27,31.3,180836 +MSFT,2009-12-29 09:42,29,31.3,31.31,31.27,31.29,167876 +MSFT,2009-12-29 09:43,29,31.28,31.29,31.25,31.26,120840 +MSFT,2009-12-29 09:44,29,31.27,31.27,31.26,31.27,31646 +MSFT,2009-12-29 09:45,29,31.27,31.31,31.27,31.31,45981 +MSFT,2009-12-29 09:46,29,31.31,31.32,31.3,31.31,77466 +MSFT,2009-12-29 09:47,29,31.3,31.34,31.3,31.34,123705 +MSFT,2009-12-29 09:48,29,31.34,31.35,31.33,31.35,43322 +MSFT,2009-12-29 09:49,29,31.34,31.35,31.34,31.35,62112 +MSFT,2009-12-29 09:50,29,31.36,31.37,31.35,31.36,72665 +MSFT,2009-12-29 09:51,29,31.36,31.39,31.35,31.38,89052 +MSFT,2009-12-29 09:52,29,31.38,31.39,31.37,31.37,89163 +MSFT,2009-12-29 09:53,29,31.38,31.39,31.37,31.37,75540 +MSFT,2009-12-29 09:54,29,31.38,31.39,31.37,31.39,77074 +MSFT,2009-12-29 09:55,29,31.38,31.39,31.37,31.37,94134 +MSFT,2009-12-29 09:56,29,31.37,31.39,31.37,31.38,26371 +MSFT,2009-12-29 09:57,29,31.38,31.38,31.36,31.37,61979 +MSFT,2009-12-29 09:58,29,31.37,31.39,31.37,31.37,203414 +MSFT,2009-12-29 09:59,29,31.37,31.38,31.37,31.38,27435 +MSFT,2009-12-29 10:00,29,31.38,31.38,31.37,31.37,63914 +MSFT,2009-12-29 10:01,29,31.37,31.37,31.34,31.35,96121 +MSFT,2009-12-29 10:02,29,31.35,31.35,31.34,31.34,16930 +MSFT,2009-12-29 10:03,29,31.35,31.35,31.32,31.32,96494 +MSFT,2009-12-29 10:04,29,31.33,31.33,31.32,31.33,25977 +MSFT,2009-12-29 10:05,29,31.32,31.33,31.31,31.31,58003 +MSFT,2009-12-29 10:06,29,31.31,31.32,31.31,31.31,46842 +MSFT,2009-12-29 10:07,29,31.31,31.33,31.31,31.32,46856 +MSFT,2009-12-29 10:08,29,31.32,31.34,31.32,31.33,68586 +MSFT,2009-12-29 10:09,29,31.33,31.37,31.33,31.33,117863 +MSFT,2009-12-29 10:10,29,31.33,31.34,31.33,31.34,120775 +MSFT,2009-12-29 10:11,29,31.35,31.35,31.34,31.34,18872 +MSFT,2009-12-29 10:12,29,31.35,31.35,31.34,31.34,25320 +MSFT,2009-12-29 10:13,29,31.35,31.35,31.34,31.35,54487 +MSFT,2009-12-29 10:14,29,31.34,31.35,31.34,31.35,14366 +MSFT,2009-12-29 10:15,29,31.35,31.35,31.34,31.35,39795 +MSFT,2009-12-29 10:16,29,31.35,31.38,31.34,31.38,96071 +MSFT,2009-12-29 10:17,29,31.38,31.38,31.37,31.37,58320 +MSFT,2009-12-29 10:18,29,31.37,31.39,31.37,31.39,42585 +MSFT,2009-12-29 10:19,29,31.39,31.39,31.38,31.38,46620 +MSFT,2009-12-29 10:20,29,31.39,31.39,31.38,31.38,61346 +MSFT,2009-12-29 10:21,29,31.38,31.39,31.38,31.39,19909 +MSFT,2009-12-29 10:22,29,31.38,31.39,31.38,31.39,15708 +MSFT,2009-12-29 10:23,29,31.39,31.39,31.38,31.39,36309 +MSFT,2009-12-29 10:24,29,31.39,31.39,31.38,31.39,16820 +MSFT,2009-12-29 10:25,29,31.39,31.39,31.38,31.38,42827 +MSFT,2009-12-29 10:26,29,31.39,31.39,31.38,31.39,11232 +MSFT,2009-12-29 10:27,29,31.38,31.39,31.38,31.39,24777 +MSFT,2009-12-29 10:28,29,31.39,31.39,31.38,31.39,31388 +MSFT,2009-12-29 10:29,29,31.38,31.39,31.38,31.38,38228 +MSFT,2009-12-29 10:30,29,31.39,31.39,31.38,31.39,14907 +MSFT,2009-12-29 10:31,29,31.39,31.42,31.36,31.41,393162 +MSFT,2009-12-29 10:32,29,31.42,31.42,31.39,31.39,154729 +MSFT,2009-12-29 10:33,29,31.4,31.4,31.37,31.37,91043 +MSFT,2009-12-29 10:34,29,31.38,31.39,31.36,31.36,42156 +MSFT,2009-12-29 10:35,29,31.37,31.37,31.35,31.35,46451 +MSFT,2009-12-29 10:36,29,31.36,31.36,31.34,31.35,112983 +MSFT,2009-12-29 10:37,29,31.35,31.35,31.34,31.35,66160 +MSFT,2009-12-29 10:38,29,31.35,31.35,31.31,31.31,178038 +MSFT,2009-12-29 10:39,29,31.32,31.33,31.31,31.33,94748 +MSFT,2009-12-29 10:40,29,31.33,31.33,31.32,31.33,11741 +MSFT,2009-12-29 10:41,29,31.32,31.33,31.32,31.33,74365 +MSFT,2009-12-29 10:42,29,31.33,31.33,31.3,31.3,154856 +MSFT,2009-12-29 10:43,29,31.3,31.31,31.3,31.31,80597 +MSFT,2009-12-29 10:44,29,31.31,31.31,31.3,31.31,28121 +MSFT,2009-12-29 10:45,29,31.3,31.31,31.3,31.3,24520 +MSFT,2009-12-29 10:46,29,31.31,31.31,31.3,31.31,37321 +MSFT,2009-12-29 10:47,29,31.3,31.31,31.3,31.31,43296 +MSFT,2009-12-29 10:48,29,31.3,31.31,31.3,31.3,13283 +MSFT,2009-12-29 10:49,29,31.31,31.31,31.27,31.27,91839 +MSFT,2009-12-29 10:50,29,31.28,31.28,31.26,31.28,88666 +MSFT,2009-12-29 10:51,29,31.27,31.29,31.27,31.28,37750 +MSFT,2009-12-29 10:52,29,31.29,31.29,31.28,31.29,24047 +MSFT,2009-12-29 10:53,29,31.29,31.29,31.28,31.29,17964 +MSFT,2009-12-29 10:54,29,31.29,31.3,31.29,31.29,70429 +MSFT,2009-12-29 10:55,29,31.29,31.3,31.29,31.3,78940 +MSFT,2009-12-29 10:56,29,31.3,31.3,31.29,31.3,71643 +MSFT,2009-12-29 10:57,29,31.3,31.3,31.29,31.29,22309 +MSFT,2009-12-29 10:58,29,31.3,31.3,31.29,31.29,22965 +MSFT,2009-12-29 10:59,29,31.3,31.3,31.29,31.3,45837 +MSFT,2009-12-29 11:00,29,31.3,31.3,31.29,31.29,78629 +MSFT,2009-12-29 11:01,29,31.3,31.3,31.29,31.29,73481 +MSFT,2009-12-29 11:02,29,31.29,31.3,31.29,31.3,80290 +MSFT,2009-12-29 11:03,29,31.3,31.3,31.29,31.3,18853 +MSFT,2009-12-29 11:04,29,31.3,31.3,31.29,31.3,32667 +MSFT,2009-12-29 11:05,29,31.3,31.3,31.29,31.3,37515 +MSFT,2009-12-29 11:06,29,31.3,31.3,31.29,31.3,29125 +MSFT,2009-12-29 11:07,29,31.3,31.3,31.29,31.3,51854 +MSFT,2009-12-29 11:08,29,31.3,31.3,31.29,31.3,21657 +MSFT,2009-12-29 11:09,29,31.3,31.3,31.29,31.3,16826 +MSFT,2009-12-29 11:10,29,31.3,31.3,31.29,31.3,18077 +MSFT,2009-12-29 11:11,29,31.29,31.3,31.29,31.3,28005 +MSFT,2009-12-29 11:12,29,31.3,31.3,31.28,31.29,125633 +MSFT,2009-12-29 11:13,29,31.28,31.29,31.28,31.29,15740 +MSFT,2009-12-29 11:14,29,31.29,31.29,31.28,31.28,10781 +MSFT,2009-12-29 11:15,29,31.28,31.29,31.28,31.28,16846 +MSFT,2009-12-29 11:16,29,31.29,31.29,31.28,31.28,17250 +MSFT,2009-12-29 11:17,29,31.28,31.29,31.28,31.28,25046 +MSFT,2009-12-29 11:18,29,31.29,31.29,31.28,31.29,32284 +MSFT,2009-12-29 11:19,29,31.29,31.3,31.29,31.29,75928 +MSFT,2009-12-29 11:20,29,31.3,31.3,31.29,31.3,24262 +MSFT,2009-12-29 11:21,29,31.3,31.3,31.29,31.3,27036 +MSFT,2009-12-29 11:22,29,31.3,31.33,31.3,31.32,150362 +MSFT,2009-12-29 11:23,29,31.33,31.33,31.32,31.33,23305 +MSFT,2009-12-29 11:24,29,31.33,31.33,31.32,31.32,27864 +MSFT,2009-12-29 11:25,29,31.33,31.33,31.32,31.33,49884 +MSFT,2009-12-29 11:26,29,31.33,31.34,31.33,31.33,84689 +MSFT,2009-12-29 11:27,29,31.34,31.34,31.33,31.34,18130 +MSFT,2009-12-29 11:28,29,31.33,31.34,31.33,31.34,38819 +MSFT,2009-12-29 11:29,29,31.34,31.34,31.32,31.32,97293 +MSFT,2009-12-29 11:30,29,31.33,31.33,31.32,31.33,64226 +MSFT,2009-12-29 11:31,29,31.33,31.34,31.32,31.33,117801 +MSFT,2009-12-29 11:32,29,31.33,31.33,31.32,31.33,49573 +MSFT,2009-12-29 11:33,29,31.33,31.33,31.32,31.33,25731 +MSFT,2009-12-29 11:34,29,31.32,31.35,31.32,31.35,81897 +MSFT,2009-12-29 11:35,29,31.34,31.35,31.33,31.34,56632 +MSFT,2009-12-29 11:36,29,31.33,31.34,31.33,31.34,7951 +MSFT,2009-12-29 11:37,29,31.34,31.34,31.33,31.34,23050 +MSFT,2009-12-29 11:38,29,31.34,31.34,31.33,31.34,15855 +MSFT,2009-12-29 11:39,29,31.33,31.34,31.33,31.33,126745 +MSFT,2009-12-29 11:40,29,31.33,31.34,31.33,31.33,16723 +MSFT,2009-12-29 11:41,29,31.34,31.34,31.33,31.33,19609 +MSFT,2009-12-29 11:42,29,31.34,31.34,31.33,31.34,27648 +MSFT,2009-12-29 11:43,29,31.33,31.34,31.33,31.34,14124 +MSFT,2009-12-29 11:44,29,31.34,31.34,31.33,31.34,31854 +MSFT,2009-12-29 11:45,29,31.34,31.34,31.33,31.34,26293 +MSFT,2009-12-29 11:46,29,31.34,31.34,31.33,31.34,21280 +MSFT,2009-12-29 11:47,29,31.33,31.36,31.33,31.35,65324 +MSFT,2009-12-29 11:48,29,31.36,31.36,31.35,31.36,51137 +MSFT,2009-12-29 11:49,29,31.35,31.36,31.35,31.36,10933 +MSFT,2009-12-29 11:50,29,31.35,31.36,31.35,31.36,24901 +MSFT,2009-12-29 11:51,29,31.36,31.37,31.35,31.36,43690 +MSFT,2009-12-29 11:52,29,31.37,31.37,31.36,31.37,27467 +MSFT,2009-12-29 11:53,29,31.37,31.37,31.36,31.37,23978 +MSFT,2009-12-29 11:54,29,31.37,31.37,31.36,31.37,33200 +MSFT,2009-12-29 11:55,29,31.37,31.37,31.36,31.37,24210 +MSFT,2009-12-29 11:56,29,31.37,31.37,31.36,31.36,17956 +MSFT,2009-12-29 11:57,29,31.37,31.37,31.36,31.37,32343 +MSFT,2009-12-29 11:58,29,31.37,31.37,31.36,31.37,35961 +MSFT,2009-12-29 11:59,29,31.37,31.38,31.36,31.38,98861 +MSFT,2009-12-29 12:00,29,31.38,31.38,31.37,31.38,30399 +MSFT,2009-12-29 12:01,29,31.37,31.38,31.37,31.37,17704 +MSFT,2009-12-29 12:02,29,31.37,31.38,31.37,31.38,37988 +MSFT,2009-12-29 12:03,29,31.38,31.38,31.37,31.38,15987 +MSFT,2009-12-29 12:04,29,31.38,31.38,31.37,31.38,24355 +MSFT,2009-12-29 12:05,29,31.38,31.39,31.37,31.38,31779 +MSFT,2009-12-29 12:06,29,31.39,31.39,31.38,31.39,37223 +MSFT,2009-12-29 12:07,29,31.39,31.39,31.38,31.39,21033 +MSFT,2009-12-29 12:08,29,31.39,31.39,31.38,31.39,25623 +MSFT,2009-12-29 12:09,29,31.38,31.4,31.38,31.38,151869 +MSFT,2009-12-29 12:10,29,31.38,31.39,31.38,31.38,58279 +MSFT,2009-12-29 12:11,29,31.38,31.39,31.37,31.37,47184 +MSFT,2009-12-29 12:12,29,31.38,31.38,31.37,31.38,24010 +MSFT,2009-12-29 12:13,29,31.37,31.38,31.37,31.38,19555 +MSFT,2009-12-29 12:14,29,31.38,31.38,31.37,31.38,18806 +MSFT,2009-12-29 12:15,29,31.37,31.38,31.36,31.37,94579 +MSFT,2009-12-29 12:16,29,31.37,31.38,31.37,31.38,78846 +MSFT,2009-12-29 12:17,29,31.37,31.37,31.36,31.36,63771 +MSFT,2009-12-29 12:18,29,31.37,31.38,31.36,31.38,46619 +MSFT,2009-12-29 12:19,29,31.38,31.38,31.37,31.37,11773 +MSFT,2009-12-29 12:20,29,31.38,31.38,31.36,31.37,99535 +MSFT,2009-12-29 12:21,29,31.37,31.37,31.35,31.36,174891 +MSFT,2009-12-29 12:22,29,31.37,31.37,31.36,31.36,52689 +MSFT,2009-12-29 12:23,29,31.37,31.38,31.36,31.38,93784 +MSFT,2009-12-29 12:24,29,31.38,31.39,31.37,31.37,64613 +MSFT,2009-12-29 12:25,29,31.37,31.38,31.37,31.38,24787 +MSFT,2009-12-29 12:26,29,31.37,31.38,31.37,31.37,11355 +MSFT,2009-12-29 12:27,29,31.37,31.38,31.37,31.38,16248 +MSFT,2009-12-29 12:28,29,31.37,31.38,31.36,31.37,55301 +MSFT,2009-12-29 12:29,29,31.37,31.37,31.36,31.36,18410 +MSFT,2009-12-29 12:30,29,31.37,31.37,31.36,31.37,23114 +MSFT,2009-12-29 12:31,29,31.36,31.37,31.36,31.36,17527 +MSFT,2009-12-29 12:32,29,31.37,31.37,31.36,31.37,18497 +MSFT,2009-12-29 12:33,29,31.36,31.37,31.36,31.37,46386 +MSFT,2009-12-29 12:34,29,31.36,31.37,31.36,31.37,16188 +MSFT,2009-12-29 12:35,29,31.37,31.37,31.36,31.37,31175 +MSFT,2009-12-29 12:36,29,31.36,31.37,31.36,31.37,8726 +MSFT,2009-12-29 12:37,29,31.37,31.37,31.36,31.36,55155 +MSFT,2009-12-29 12:38,29,31.37,31.37,31.36,31.37,36454 +MSFT,2009-12-29 12:39,29,31.37,31.37,31.36,31.37,37199 +MSFT,2009-12-29 12:40,29,31.37,31.37,31.36,31.37,11474 +MSFT,2009-12-29 12:41,29,31.37,31.37,31.36,31.37,17714 +MSFT,2009-12-29 12:42,29,31.37,31.38,31.36,31.38,42943 +MSFT,2009-12-29 12:43,29,31.38,31.38,31.37,31.38,41742 +MSFT,2009-12-29 12:44,29,31.38,31.4,31.38,31.4,124134 +MSFT,2009-12-29 12:45,29,31.4,31.4,31.39,31.4,35871 +MSFT,2009-12-29 12:46,29,31.4,31.42,31.39,31.42,53205 +MSFT,2009-12-29 12:47,29,31.41,31.42,31.41,31.42,48414 +MSFT,2009-12-29 12:48,29,31.42,31.42,31.41,31.42,35738 +MSFT,2009-12-29 12:49,29,31.42,31.43,31.41,31.42,122524 +MSFT,2009-12-29 12:50,29,31.42,31.43,31.41,31.42,26689 +MSFT,2009-12-29 12:51,29,31.41,31.42,31.41,31.41,16822 +MSFT,2009-12-29 12:52,29,31.42,31.42,31.41,31.42,15644 +MSFT,2009-12-29 12:53,29,31.42,31.42,31.41,31.41,11076 +MSFT,2009-12-29 12:54,29,31.42,31.43,31.41,31.43,39421 +MSFT,2009-12-29 12:55,29,31.43,31.43,31.42,31.42,17370 +MSFT,2009-12-29 12:56,29,31.43,31.43,31.42,31.43,46684 +MSFT,2009-12-29 12:57,29,31.43,31.43,31.42,31.43,19457 +MSFT,2009-12-29 12:58,29,31.43,31.43,31.42,31.42,24146 +MSFT,2009-12-29 12:59,29,31.42,31.43,31.42,31.43,39634 +MSFT,2009-12-29 13:00,29,31.42,31.43,31.41,31.41,84232 +MSFT,2009-12-29 13:01,29,31.41,31.42,31.37,31.37,174052 +MSFT,2009-12-29 13:02,29,31.38,31.38,31.36,31.38,123916 +MSFT,2009-12-29 13:03,29,31.38,31.38,31.37,31.38,12071 +MSFT,2009-12-29 13:04,29,31.37,31.38,31.37,31.38,11592 +MSFT,2009-12-29 13:05,29,31.38,31.38,31.37,31.38,21426 +MSFT,2009-12-29 13:06,29,31.38,31.38,31.35,31.37,90278 +MSFT,2009-12-29 13:07,29,31.36,31.36,31.32,31.35,12562 +MSFT,2009-12-29 13:08,29,31.36,31.36,31.35,31.36,12380 +MSFT,2009-12-29 13:09,29,31.36,31.36,31.35,31.36,20232 +MSFT,2009-12-29 13:10,29,31.35,31.36,31.35,31.35,27999 +MSFT,2009-12-29 13:11,29,31.35,31.36,31.35,31.35,19083 +MSFT,2009-12-29 13:12,29,31.36,31.36,31.35,31.36,14318 +MSFT,2009-12-29 13:13,29,31.36,31.36,31.35,31.36,15580 +MSFT,2009-12-29 13:14,29,31.36,31.36,31.35,31.36,51344 +MSFT,2009-12-29 13:15,29,31.36,31.37,31.35,31.37,55782 +MSFT,2009-12-29 13:16,29,31.37,31.37,31.36,31.37,56130 +MSFT,2009-12-29 13:17,29,31.37,31.38,31.36,31.37,127106 +MSFT,2009-12-29 13:18,29,31.36,31.37,31.36,31.37,69315 +MSFT,2009-12-29 13:19,29,31.37,31.37,31.36,31.37,19129 +MSFT,2009-12-29 13:20,29,31.36,31.37,31.36,31.37,9920 +MSFT,2009-12-29 13:21,29,31.37,31.37,31.36,31.37,15361 +MSFT,2009-12-29 13:22,29,31.36,31.37,31.36,31.37,37418 +MSFT,2009-12-29 13:23,29,31.37,31.38,31.36,31.38,65530 +MSFT,2009-12-29 13:24,29,31.38,31.38,31.37,31.37,35471 +MSFT,2009-12-29 13:25,29,31.37,31.38,31.37,31.38,24907 +MSFT,2009-12-29 13:26,29,31.37,31.38,31.37,31.38,20252 +MSFT,2009-12-29 13:27,29,31.38,31.38,31.37,31.38,21156 +MSFT,2009-12-29 13:28,29,31.37,31.38,31.37,31.38,16091 +MSFT,2009-12-29 13:29,29,31.37,31.38,31.37,31.38,28154 +MSFT,2009-12-29 13:30,29,31.37,31.38,31.37,31.38,28775 +MSFT,2009-12-29 13:31,29,31.37,31.39,31.37,31.38,96978 +MSFT,2009-12-29 13:32,29,31.39,31.39,31.38,31.38,24159 +MSFT,2009-12-29 13:33,29,31.38,31.4,31.38,31.4,48708 +MSFT,2009-12-29 13:34,29,31.4,31.4,31.38,31.39,98942 +MSFT,2009-12-29 13:35,29,31.39,31.39,31.38,31.38,18066 +MSFT,2009-12-29 13:36,29,31.38,31.39,31.38,31.39,21525 +MSFT,2009-12-29 13:37,29,31.38,31.39,31.38,31.38,21815 +MSFT,2009-12-29 13:38,29,31.39,31.39,31.38,31.39,47848 +MSFT,2009-12-29 13:39,29,31.39,31.4,31.38,31.4,106812 +MSFT,2009-12-29 13:40,29,31.39,31.4,31.38,31.38,90846 +MSFT,2009-12-29 13:41,29,31.38,31.4,31.38,31.39,18250 +MSFT,2009-12-29 13:42,29,31.38,31.39,31.38,31.38,25746 +MSFT,2009-12-29 13:43,29,31.38,31.39,31.38,31.38,18659 +MSFT,2009-12-29 13:44,29,31.39,31.39,31.38,31.38,20149 +MSFT,2009-12-29 13:45,29,31.39,31.4,31.38,31.39,42794 +MSFT,2009-12-29 13:46,29,31.4,31.4,31.39,31.39,10007 +MSFT,2009-12-29 13:47,29,31.4,31.4,31.38,31.38,76396 +MSFT,2009-12-29 13:48,29,31.38,31.39,31.38,31.39,15100 +MSFT,2009-12-29 13:49,29,31.39,31.4,31.38,31.39,66518 +MSFT,2009-12-29 13:50,29,31.4,31.4,31.39,31.39,22615 +MSFT,2009-12-29 13:51,29,31.39,31.4,31.39,31.39,16554 +MSFT,2009-12-29 13:52,29,31.39,31.4,31.39,31.39,25675 +MSFT,2009-12-29 13:53,29,31.39,31.4,31.39,31.39,15435 +MSFT,2009-12-29 13:54,29,31.4,31.4,31.39,31.39,43792 +MSFT,2009-12-29 13:55,29,31.4,31.4,31.39,31.4,23168 +MSFT,2009-12-29 13:56,29,31.39,31.4,31.39,31.39,13516 +MSFT,2009-12-29 13:57,29,31.39,31.4,31.39,31.39,20400 +MSFT,2009-12-29 13:58,29,31.4,31.4,31.39,31.4,37299 +MSFT,2009-12-29 13:59,29,31.4,31.4,31.39,31.39,35042 +MSFT,2009-12-29 14:00,29,31.4,31.4,31.39,31.4,29038 +MSFT,2009-12-29 14:01,29,31.4,31.4,31.39,31.39,25795 +MSFT,2009-12-29 14:02,29,31.39,31.4,31.38,31.39,144752 +MSFT,2009-12-29 14:03,29,31.38,31.39,31.38,31.38,22393 +MSFT,2009-12-29 14:04,29,31.39,31.39,31.38,31.38,16290 +MSFT,2009-12-29 14:05,29,31.39,31.39,31.38,31.39,13322 +MSFT,2009-12-29 14:06,29,31.38,31.4,31.38,31.4,97463 +MSFT,2009-12-29 14:07,29,31.39,31.4,31.39,31.4,23491 +MSFT,2009-12-29 14:08,29,31.4,31.4,31.39,31.39,22653 +MSFT,2009-12-29 14:09,29,31.4,31.4,31.39,31.39,23079 +MSFT,2009-12-29 14:10,29,31.4,31.4,31.39,31.4,16198 +MSFT,2009-12-29 14:11,29,31.39,31.41,31.39,31.4,137426 +MSFT,2009-12-29 14:12,29,31.41,31.41,31.39,31.39,242238 +MSFT,2009-12-29 14:13,29,31.4,31.4,31.39,31.4,49906 +MSFT,2009-12-29 14:14,29,31.4,31.41,31.39,31.4,103396 +MSFT,2009-12-29 14:15,29,31.41,31.41,31.4,31.41,35444 +MSFT,2009-12-29 14:16,29,31.4,31.43,31.4,31.42,183966 +MSFT,2009-12-29 14:17,29,31.43,31.43,31.42,31.42,128669 +MSFT,2009-12-29 14:18,29,31.41,31.42,31.41,31.41,94280 +MSFT,2009-12-29 14:19,29,31.42,31.42,31.41,31.42,15218 +MSFT,2009-12-29 14:20,29,31.41,31.42,31.41,31.41,17107 +MSFT,2009-12-29 14:21,29,31.41,31.43,31.41,31.43,120755 +MSFT,2009-12-29 14:22,29,31.42,31.45,31.42,31.44,197745 +MSFT,2009-12-29 14:23,29,31.44,31.45,31.44,31.45,82969 +MSFT,2009-12-29 14:24,29,31.44,31.45,31.44,31.44,58462 +MSFT,2009-12-29 14:25,29,31.44,31.45,31.44,31.44,35126 +MSFT,2009-12-29 14:26,29,31.44,31.45,31.44,31.44,26771 +MSFT,2009-12-29 14:27,29,31.45,31.45,31.44,31.44,25326 +MSFT,2009-12-29 14:28,29,31.45,31.45,31.44,31.44,15154 +MSFT,2009-12-29 14:29,29,31.45,31.45,31.44,31.44,37573 +MSFT,2009-12-29 14:30,29,31.45,31.46,31.44,31.46,135428 +MSFT,2009-12-29 14:31,29,31.45,31.46,31.45,31.45,73014 +MSFT,2009-12-29 14:32,29,31.46,31.46,31.45,31.45,30874 +MSFT,2009-12-29 14:33,29,31.46,31.47,31.45,31.46,173049 +MSFT,2009-12-29 14:34,29,31.47,31.47,31.46,31.47,37382 +MSFT,2009-12-29 14:35,29,31.47,31.47,31.46,31.47,57270 +MSFT,2009-12-29 14:36,29,31.46,31.47,31.46,31.46,25134 +MSFT,2009-12-29 14:37,29,31.47,31.47,31.46,31.46,70719 +MSFT,2009-12-29 14:38,29,31.47,31.47,31.46,31.47,54866 +MSFT,2009-12-29 14:39,29,31.47,31.47,31.46,31.46,23296 +MSFT,2009-12-29 14:40,29,31.47,31.47,31.46,31.46,20801 +MSFT,2009-12-29 14:41,29,31.47,31.48,31.46,31.47,55696 +MSFT,2009-12-29 14:42,29,31.47,31.48,31.47,31.48,37141 +MSFT,2009-12-29 14:43,29,31.47,31.48,31.47,31.47,26291 +MSFT,2009-12-29 14:44,29,31.48,31.49,31.47,31.49,319640 +MSFT,2009-12-29 14:45,29,31.49,31.49,31.48,31.49,41097 +MSFT,2009-12-29 14:46,29,31.49,31.49,31.48,31.48,18633 +MSFT,2009-12-29 14:47,29,31.48,31.49,31.48,31.49,36479 +MSFT,2009-12-29 14:48,29,31.49,31.49,31.48,31.49,42742 +MSFT,2009-12-29 14:49,29,31.49,31.49,31.48,31.49,55901 +MSFT,2009-12-29 14:50,29,31.49,31.49,31.48,31.49,39709 +MSFT,2009-12-29 14:51,29,31.49,31.49,31.47,31.47,207600 +MSFT,2009-12-29 14:52,29,31.47,31.48,31.46,31.46,106747 +MSFT,2009-12-29 14:53,29,31.46,31.47,31.45,31.45,93973 +MSFT,2009-12-29 14:54,29,31.45,31.48,31.45,31.48,183230 +MSFT,2009-12-29 14:55,29,31.48,31.48,31.47,31.48,33962 +MSFT,2009-12-29 14:56,29,31.48,31.48,31.47,31.48,31744 +MSFT,2009-12-29 14:57,29,31.48,31.48,31.47,31.47,75209 +MSFT,2009-12-29 14:58,29,31.48,31.48,31.47,31.48,22689 +MSFT,2009-12-29 14:59,29,31.48,31.48,31.47,31.48,21120 +MSFT,2009-12-29 15:00,29,31.48,31.48,31.47,31.48,19641 +MSFT,2009-12-29 15:01,29,31.48,31.49,31.47,31.48,116732 +MSFT,2009-12-29 15:02,29,31.49,31.5,31.48,31.5,121857 +MSFT,2009-12-29 15:03,29,31.49,31.5,31.49,31.49,47016 +MSFT,2009-12-29 15:04,29,31.49,31.5,31.48,31.49,251804 +MSFT,2009-12-29 15:05,29,31.49,31.49,31.48,31.49,60531 +MSFT,2009-12-29 15:06,29,31.49,31.5,31.48,31.5,101466 +MSFT,2009-12-29 15:07,29,31.5,31.5,31.48,31.48,283123 +MSFT,2009-12-29 15:08,29,31.49,31.49,31.47,31.48,343499 +MSFT,2009-12-29 15:09,29,31.49,31.49,31.48,31.49,39177 +MSFT,2009-12-29 15:10,29,31.49,31.49,31.47,31.47,148197 +MSFT,2009-12-29 15:11,29,31.48,31.48,31.47,31.48,30650 +MSFT,2009-12-29 15:12,29,31.48,31.49,31.47,31.48,75874 +MSFT,2009-12-29 15:13,29,31.49,31.49,31.48,31.48,56182 +MSFT,2009-12-29 15:14,29,31.49,31.49,31.48,31.49,36545 +MSFT,2009-12-29 15:15,29,31.49,31.49,31.48,31.49,32890 +MSFT,2009-12-29 15:16,29,31.49,31.49,31.48,31.48,33405 +MSFT,2009-12-29 15:17,29,31.49,31.49,31.48,31.48,30419 +MSFT,2009-12-29 15:18,29,31.49,31.49,31.48,31.48,42906 +MSFT,2009-12-29 15:19,29,31.49,31.49,31.48,31.49,32293 +MSFT,2009-12-29 15:20,29,31.48,31.49,31.48,31.49,68382 +MSFT,2009-12-29 15:21,29,31.49,31.49,31.48,31.49,38821 +MSFT,2009-12-29 15:22,29,31.48,31.49,31.48,31.49,30375 +MSFT,2009-12-29 15:23,29,31.49,31.49,31.48,31.49,29634 +MSFT,2009-12-29 15:24,29,31.49,31.49,31.48,31.49,54265 +MSFT,2009-12-29 15:25,29,31.49,31.49,31.48,31.48,115098 +MSFT,2009-12-29 15:26,29,31.49,31.49,31.48,31.49,53956 +MSFT,2009-12-29 15:27,29,31.48,31.49,31.48,31.49,44904 +MSFT,2009-12-29 15:28,29,31.49,31.49,31.48,31.49,52825 +MSFT,2009-12-29 15:29,29,31.49,31.49,31.48,31.48,39516 +MSFT,2009-12-29 15:30,29,31.49,31.49,31.48,31.48,27291 +MSFT,2009-12-29 15:31,29,31.49,31.49,31.48,31.49,28867 +MSFT,2009-12-29 15:32,29,31.49,31.49,31.48,31.49,76765 +MSFT,2009-12-29 15:33,29,31.49,31.49,31.47,31.48,174936 +MSFT,2009-12-29 15:34,29,31.48,31.48,31.47,31.48,56569 +MSFT,2009-12-29 15:35,29,31.48,31.48,31.46,31.47,191925 +MSFT,2009-12-29 15:36,29,31.46,31.47,31.46,31.47,31354 +MSFT,2009-12-29 15:37,29,31.47,31.47,31.46,31.46,29398 +MSFT,2009-12-29 15:38,29,31.47,31.47,31.46,31.47,185799 +MSFT,2009-12-29 15:39,29,31.47,31.48,31.46,31.48,183345 +MSFT,2009-12-29 15:40,29,31.48,31.48,31.46,31.47,95009 +MSFT,2009-12-29 15:41,29,31.46,31.47,31.45,31.45,143321 +MSFT,2009-12-29 15:42,29,31.45,31.46,31.45,31.45,102723 +MSFT,2009-12-29 15:43,29,31.45,31.46,31.43,31.44,199395 +MSFT,2009-12-29 15:44,29,31.43,31.44,31.43,31.44,50290 +MSFT,2009-12-29 15:45,29,31.44,31.44,31.42,31.43,94608 +MSFT,2009-12-29 15:46,29,31.43,31.44,31.42,31.44,182829 +MSFT,2009-12-29 15:47,29,31.43,31.44,31.43,31.44,24059 +MSFT,2009-12-29 15:48,29,31.44,31.46,31.43,31.46,266205 +MSFT,2009-12-29 15:49,29,31.46,31.47,31.44,31.44,295085 +MSFT,2009-12-29 15:50,29,31.44,31.45,31.41,31.43,324822 +MSFT,2009-12-29 15:51,29,31.43,31.44,31.4,31.41,287237 +MSFT,2009-12-29 15:52,29,31.41,31.41,31.38,31.41,312748 +MSFT,2009-12-29 15:53,29,31.4,31.41,31.38,31.4,304511 +MSFT,2009-12-29 15:54,29,31.41,31.41,31.4,31.4,62213 +MSFT,2009-12-29 15:55,29,31.41,31.41,31.39,31.39,130500 +MSFT,2009-12-29 15:56,29,31.39,31.41,31.39,31.4,147021 +MSFT,2009-12-29 15:57,29,31.4,31.41,31.38,31.38,314961 +MSFT,2009-12-29 15:58,29,31.38,31.4,31.38,31.39,260894 +MSFT,2009-12-29 15:59,29,31.39,31.41,31.38,31.39,687580 +MSFT,2009-12-29 16:00,29,31.39,31.4,31.37,31.39,807037 +MSFT,2009-12-30 09:30,30,31.15,31.29,31.1,31.2,995835 +MSFT,2009-12-30 09:31,30,31.21,31.22,31.2,31.21,100757 +MSFT,2009-12-30 09:32,30,31.22,31.28,31.22,31.27,160502 +MSFT,2009-12-30 09:33,30,31.26,31.26,31.2,31.26,267788 +MSFT,2009-12-30 09:34,30,31.26,31.29,31.15,31.25,189755 +MSFT,2009-12-30 09:35,30,31.25,31.26,31.22,31.24,140694 +MSFT,2009-12-30 09:36,30,31.23,31.23,31.2,31.21,96054 +MSFT,2009-12-30 09:37,30,31.21,31.21,31.15,31.17,226458 +MSFT,2009-12-30 09:38,30,31.17,31.17,31.12,31.14,217515 +MSFT,2009-12-30 09:39,30,31.14,31.18,31.13,31.17,219973 +MSFT,2009-12-30 09:40,30,31.17,31.21,31.17,31.2,124682 +MSFT,2009-12-30 09:41,30,31.2,31.2,31.18,31.19,99270 +MSFT,2009-12-30 09:42,30,31.19,31.26,31.18,31.23,467136 +MSFT,2009-12-30 09:43,30,31.23,31.24,31.18,31.18,49046 +MSFT,2009-12-30 09:44,30,31.18,31.19,31.15,31.15,86309 +MSFT,2009-12-30 09:45,30,31.16,31.23,31.15,31.22,70119 +MSFT,2009-12-30 09:46,30,31.23,31.24,31.21,31.24,100918 +MSFT,2009-12-30 09:47,30,31.23,31.25,31.22,31.22,64478 +MSFT,2009-12-30 09:48,30,31.23,31.25,31.21,31.24,187771 +MSFT,2009-12-30 09:49,30,31.25,31.25,31.22,31.24,88429 +MSFT,2009-12-30 09:50,30,31.23,31.25,31.23,31.24,87441 +MSFT,2009-12-30 09:51,30,31.24,31.25,31.24,31.24,149637 +MSFT,2009-12-30 09:52,30,31.24,31.24,31.22,31.23,68358 +MSFT,2009-12-30 09:53,30,31.22,31.24,31.22,31.23,60293 +MSFT,2009-12-30 09:54,30,31.23,31.24,31.23,31.23,21247 +MSFT,2009-12-30 09:55,30,31.23,31.29,31.23,31.25,247693 +MSFT,2009-12-30 09:56,30,31.26,31.26,31.23,31.23,72844 +MSFT,2009-12-30 09:57,30,31.23,31.24,31.2,31.21,128952 +MSFT,2009-12-30 09:58,30,31.2,31.21,31.18,31.18,144691 +MSFT,2009-12-30 09:59,30,31.18,31.2,31.18,31.2,48669 +MSFT,2009-12-30 10:00,30,31.2,31.22,31.19,31.2,143388 +MSFT,2009-12-30 10:01,30,31.2,31.2,31.19,31.2,56264 +MSFT,2009-12-30 10:02,30,31.2,31.2,31.19,31.2,40036 +MSFT,2009-12-30 10:03,30,31.2,31.2,31.18,31.18,61368 +MSFT,2009-12-30 10:04,30,31.18,31.2,31.18,31.19,89286 +MSFT,2009-12-30 10:05,30,31.18,31.2,31.18,31.19,76162 +MSFT,2009-12-30 10:06,30,31.2,31.2,31.19,31.2,105072 +MSFT,2009-12-30 10:07,30,31.2,31.23,31.19,31.22,238831 +MSFT,2009-12-30 10:08,30,31.23,31.25,31.22,31.25,83112 +MSFT,2009-12-30 10:09,30,31.24,31.25,31.24,31.25,96508 +MSFT,2009-12-30 10:10,30,31.25,31.25,31.24,31.24,17238 +MSFT,2009-12-30 10:11,30,31.24,31.25,31.24,31.25,35032 +MSFT,2009-12-30 10:12,30,31.24,31.25,31.23,31.23,126136 +MSFT,2009-12-30 10:13,30,31.23,31.24,31.22,31.22,63567 +MSFT,2009-12-30 10:14,30,31.22,31.23,31.22,31.23,32592 +MSFT,2009-12-30 10:15,30,31.23,31.25,31.22,31.24,88016 +MSFT,2009-12-30 10:16,30,31.23,31.25,31.23,31.24,32737 +MSFT,2009-12-30 10:17,30,31.25,31.26,31.24,31.24,128067 +MSFT,2009-12-30 10:18,30,31.25,31.25,31.23,31.23,81176 +MSFT,2009-12-30 10:19,30,31.24,31.24,31.22,31.22,86521 +MSFT,2009-12-30 10:20,30,31.22,31.23,31.22,31.23,11621 +MSFT,2009-12-30 10:21,30,31.22,31.23,31.22,31.23,88595 +MSFT,2009-12-30 10:22,30,31.22,31.23,31.22,31.23,50246 +MSFT,2009-12-30 10:23,30,31.22,31.23,31.22,31.23,49375 +MSFT,2009-12-30 10:24,30,31.23,31.23,31.2,31.21,153134 +MSFT,2009-12-30 10:25,30,31.2,31.21,31.2,31.2,44804 +MSFT,2009-12-30 10:26,30,31.2,31.21,31.19,31.19,72051 +MSFT,2009-12-30 10:27,30,31.2,31.2,31.16,31.16,117510 +MSFT,2009-12-30 10:28,30,31.16,31.16,31.14,31.14,83752 +MSFT,2009-12-30 10:29,30,31.15,31.15,31.12,31.12,65036 +MSFT,2009-12-30 10:30,30,31.13,31.15,31.13,31.14,132743 +MSFT,2009-12-30 10:31,30,31.14,31.16,31.13,31.15,71535 +MSFT,2009-12-30 10:32,30,31.16,31.16,31.15,31.16,40707 +MSFT,2009-12-30 10:33,30,31.16,31.16,31.15,31.15,26838 +MSFT,2009-12-30 10:34,30,31.16,31.16,31.15,31.16,19903 +MSFT,2009-12-30 10:35,30,31.16,31.16,31.15,31.15,81458 +MSFT,2009-12-30 10:36,30,31.16,31.16,31.1,31.1,229275 +MSFT,2009-12-30 10:37,30,31.11,31.13,31.1,31.11,241783 +MSFT,2009-12-30 10:38,30,31.11,31.13,31.09,31.1,191549 +MSFT,2009-12-30 10:39,30,31.09,31.1,31.04,31.04,178990 +MSFT,2009-12-30 10:40,30,31.04,31.06,31.03,31.04,118671 +MSFT,2009-12-30 10:41,30,31.03,31.05,31.02,31.02,217002 +MSFT,2009-12-30 10:42,30,31.03,31.05,31.03,31.05,63970 +MSFT,2009-12-30 10:43,30,31.05,31.09,31.04,31.06,380910 +MSFT,2009-12-30 10:44,30,31.07,31.07,31.04,31.06,346366 +MSFT,2009-12-30 10:45,30,31.06,31.06,31.05,31.06,301466 +MSFT,2009-12-30 10:46,30,31.06,31.07,31.05,31.06,132995 +MSFT,2009-12-30 10:47,30,31.06,31.07,31.06,31.07,61721 +MSFT,2009-12-30 10:48,30,31.07,31.07,31.03,31.04,136919 +MSFT,2009-12-30 10:49,30,31.03,31.04,31.03,31.03,16825 +MSFT,2009-12-30 10:50,30,31.03,31.04,31,31.02,203465 +MSFT,2009-12-30 10:51,30,31.02,31.06,31.02,31.04,139575 +MSFT,2009-12-30 10:52,30,31.05,31.05,31.03,31.04,117223 +MSFT,2009-12-30 10:53,30,31.03,31.04,31.03,31.03,32378 +MSFT,2009-12-30 10:54,30,31.03,31.04,31.03,31.04,49136 +MSFT,2009-12-30 10:55,30,31.04,31.06,31.03,31.06,176123 +MSFT,2009-12-30 10:56,30,31.06,31.06,31.04,31.05,107067 +MSFT,2009-12-30 10:57,30,31.04,31.05,31.04,31.04,35470 +MSFT,2009-12-30 10:58,30,31.04,31.05,31.03,31.04,58176 +MSFT,2009-12-30 10:59,30,31.03,31.04,31.02,31.02,215914 +MSFT,2009-12-30 11:00,30,31.02,31.04,30.99,30.99,423833 +MSFT,2009-12-30 11:01,30,30.99,31,30.98,30.99,110218 +MSFT,2009-12-30 11:02,30,30.99,30.99,30.98,30.99,131619 +MSFT,2009-12-30 11:03,30,30.99,31,30.97,30.97,180488 +MSFT,2009-12-30 11:04,30,30.97,30.99,30.96,30.98,137563 +MSFT,2009-12-30 11:05,30,30.97,31.2,30.96,30.97,1300809 +MSFT,2009-12-30 11:06,30,30.97,31.2,30.96,30.98,382103 +MSFT,2009-12-30 11:07,30,30.98,30.98,30.97,30.98,21056 +MSFT,2009-12-30 11:08,30,30.98,31,30.97,31,106085 +MSFT,2009-12-30 11:09,30,31,31,30.99,31,19043 +MSFT,2009-12-30 11:10,30,31,31,30.99,30.99,44985 +MSFT,2009-12-30 11:11,30,30.99,31,30.99,30.99,65125 +MSFT,2009-12-30 11:12,30,31,31,30.99,31,34361 +MSFT,2009-12-30 11:13,30,31,31,30.99,31,52359 +MSFT,2009-12-30 11:14,30,30.99,31,30.99,31,28126 +MSFT,2009-12-30 11:15,30,30.99,31,30.97,30.97,158432 +MSFT,2009-12-30 11:16,30,30.97,31,30.97,30.99,124551 +MSFT,2009-12-30 11:17,30,31,31,30.97,30.98,125976 +MSFT,2009-12-30 11:18,30,30.98,31,30.98,30.99,29004 +MSFT,2009-12-30 11:19,30,30.99,31,30.99,31,24576 +MSFT,2009-12-30 11:20,30,30.99,31,30.99,31,25114 +MSFT,2009-12-30 11:21,30,31,31,30.99,31,34119 +MSFT,2009-12-30 11:22,30,30.99,31,30.99,30.99,14851 +MSFT,2009-12-30 11:23,30,30.99,31.01,30.99,31,181807 +MSFT,2009-12-30 11:24,30,31,31,30.98,30.98,79335 +MSFT,2009-12-30 11:25,30,30.98,30.98,30.97,30.97,35510 +MSFT,2009-12-30 11:26,30,30.98,30.98,30.96,30.96,88693 +MSFT,2009-12-30 11:27,30,30.96,30.97,30.96,30.96,14000 +MSFT,2009-12-30 11:28,30,30.97,30.97,30.96,30.96,16596 +MSFT,2009-12-30 11:29,30,30.96,30.97,30.96,30.97,43110 +MSFT,2009-12-30 11:30,30,30.97,30.97,30.96,30.97,53633 +MSFT,2009-12-30 11:31,30,30.97,30.97,30.96,30.97,13460 +MSFT,2009-12-30 11:32,30,30.97,30.97,30.96,30.97,67781 +MSFT,2009-12-30 11:33,30,30.96,30.97,30.93,30.94,246304 +MSFT,2009-12-30 11:34,30,30.95,30.95,30.94,30.95,29044 +MSFT,2009-12-30 11:35,30,30.95,30.95,30.94,30.95,22878 +MSFT,2009-12-30 11:36,30,30.95,30.95,30.94,30.95,25946 +MSFT,2009-12-30 11:37,30,30.95,30.95,30.94,30.95,30294 +MSFT,2009-12-30 11:38,30,30.95,30.95,30.94,30.95,15717 +MSFT,2009-12-30 11:39,30,30.95,30.95,30.94,30.94,9967 +MSFT,2009-12-30 11:40,30,30.94,30.96,30.94,30.96,37121 +MSFT,2009-12-30 11:41,30,30.95,30.97,30.95,30.97,33991 +MSFT,2009-12-30 11:42,30,30.97,30.97,30.96,30.97,55975 +MSFT,2009-12-30 11:43,30,30.97,30.97,30.96,30.97,46547 +MSFT,2009-12-30 11:44,30,30.97,30.97,30.96,30.97,45096 +MSFT,2009-12-30 11:45,30,30.97,30.97,30.96,30.97,25925 +MSFT,2009-12-30 11:46,30,30.97,30.97,30.96,30.97,27691 +MSFT,2009-12-30 11:47,30,30.97,30.97,30.96,30.97,49459 +MSFT,2009-12-30 11:48,30,30.97,30.97,30.96,30.97,25606 +MSFT,2009-12-30 11:49,30,30.97,30.99,30.96,30.99,134677 +MSFT,2009-12-30 11:50,30,30.99,31,30.98,31,112897 +MSFT,2009-12-30 11:51,30,30.99,31,30.99,30.99,20025 +MSFT,2009-12-30 11:52,30,31,31,30.98,30.98,163079 +MSFT,2009-12-30 11:53,30,30.99,30.99,30.98,30.98,20123 +MSFT,2009-12-30 11:54,30,30.99,31,30.98,31,95576 +MSFT,2009-12-30 11:55,30,30.99,31,30.98,30.98,81228 +MSFT,2009-12-30 11:56,30,30.98,30.98,30.95,30.95,136599 +MSFT,2009-12-30 11:57,30,30.95,30.97,30.95,30.96,74998 +MSFT,2009-12-30 11:58,30,30.97,30.97,30.95,30.96,42540 +MSFT,2009-12-30 11:59,30,30.96,30.96,30.95,30.96,86263 +MSFT,2009-12-30 12:00,30,30.96,30.97,30.96,30.97,79717 +MSFT,2009-12-30 12:01,30,30.97,30.97,30.96,30.97,39892 +MSFT,2009-12-30 12:02,30,30.97,30.97,30.96,30.96,19541 +MSFT,2009-12-30 12:03,30,30.97,30.97,30.95,30.96,111856 +MSFT,2009-12-30 12:04,30,30.96,30.96,30.95,30.96,65006 +MSFT,2009-12-30 12:05,30,30.96,30.96,30.95,30.96,81689 +MSFT,2009-12-30 12:06,30,30.96,30.96,30.95,30.95,64144 +MSFT,2009-12-30 12:07,30,30.95,30.96,30.94,30.96,175775 +MSFT,2009-12-30 12:08,30,30.95,30.96,30.94,30.95,106543 +MSFT,2009-12-30 12:09,30,30.94,30.95,30.94,30.94,20302 +MSFT,2009-12-30 12:10,30,30.94,30.95,30.94,30.94,16274 +MSFT,2009-12-30 12:11,30,30.94,30.95,30.94,30.95,9423 +MSFT,2009-12-30 12:12,30,30.94,30.95,30.94,30.94,69859 +MSFT,2009-12-30 12:13,30,30.95,30.95,30.94,30.95,15202 +MSFT,2009-12-30 12:14,30,30.95,30.95,30.94,30.95,14171 +MSFT,2009-12-30 12:15,30,30.95,30.96,30.94,30.96,157274 +MSFT,2009-12-30 12:16,30,30.95,30.96,30.94,30.94,59547 +MSFT,2009-12-30 12:17,30,30.95,30.95,30.94,30.94,47203 +MSFT,2009-12-30 12:18,30,30.95,30.95,30.94,30.94,14863 +MSFT,2009-12-30 12:19,30,30.94,30.95,30.94,30.94,31505 +MSFT,2009-12-30 12:20,30,30.95,30.95,30.94,30.94,14472 +MSFT,2009-12-30 12:21,30,30.95,30.96,30.94,30.95,63979 +MSFT,2009-12-30 12:22,30,30.96,30.96,30.94,30.95,47503 +MSFT,2009-12-30 12:23,30,30.95,30.95,30.94,30.95,46555 +MSFT,2009-12-30 12:24,30,30.95,30.97,30.95,30.96,69249 +MSFT,2009-12-30 12:25,30,30.96,30.97,30.96,30.97,13758 +MSFT,2009-12-30 12:26,30,30.97,30.97,30.96,30.97,2921 +MSFT,2009-12-30 12:27,30,30.96,30.97,30.96,30.96,17658 +MSFT,2009-12-30 12:28,30,30.97,30.97,30.96,30.96,10984 +MSFT,2009-12-30 12:29,30,30.97,30.98,30.96,30.98,60219 +MSFT,2009-12-30 12:30,30,30.98,30.99,30.97,30.99,57810 +MSFT,2009-12-30 12:31,30,30.99,31,30.99,30.99,65837 +MSFT,2009-12-30 12:32,30,31,31,30.99,31,32383 +MSFT,2009-12-30 12:33,30,31,31,30.99,31,19976 +MSFT,2009-12-30 12:34,30,31,31,30.99,30.99,12838 +MSFT,2009-12-30 12:35,30,30.99,31.01,30.99,30.99,153940 +MSFT,2009-12-30 12:36,30,31,31.02,30.99,31.02,43973 +MSFT,2009-12-30 12:37,30,31.02,31.03,31,31.03,121351 +MSFT,2009-12-30 12:38,30,31.02,31.03,31.02,31.02,44569 +MSFT,2009-12-30 12:39,30,31.02,31.03,31.02,31.03,25095 +MSFT,2009-12-30 12:40,30,31.03,31.03,31.02,31.03,15712 +MSFT,2009-12-30 12:41,30,31.03,31.03,31,31,102897 +MSFT,2009-12-30 12:42,30,31,31.02,30.99,31,120131 +MSFT,2009-12-30 12:43,30,31,31.01,30.99,31,59652 +MSFT,2009-12-30 12:44,30,31.01,31.01,30.99,31,121846 +MSFT,2009-12-30 12:45,30,31.01,31.01,31,31.01,67099 +MSFT,2009-12-30 12:46,30,31.01,31.01,31,31,8572 +MSFT,2009-12-30 12:47,30,31.01,31.01,31,31,29460 +MSFT,2009-12-30 12:48,30,31.01,31.01,31,31,14990 +MSFT,2009-12-30 12:49,30,31.01,31.02,31,31.02,29988 +MSFT,2009-12-30 12:50,30,31.02,31.02,30.99,30.99,46121 +MSFT,2009-12-30 12:51,30,30.99,31.02,30.99,31.01,44544 +MSFT,2009-12-30 12:52,30,31.01,31.01,30.99,31,137241 +MSFT,2009-12-30 12:53,30,31.01,31.01,31,31,47085 +MSFT,2009-12-30 12:54,30,31.01,31.01,30.99,30.99,74613 +MSFT,2009-12-30 12:55,30,30.99,31,30.99,30.99,17671 +MSFT,2009-12-30 12:56,30,31,31,30.99,30.99,15806 +MSFT,2009-12-30 12:57,30,30.99,30.99,30.97,30.97,53169 +MSFT,2009-12-30 12:58,30,30.97,30.98,30.97,30.97,30244 +MSFT,2009-12-30 12:59,30,30.97,30.98,30.97,30.97,34991 +MSFT,2009-12-30 13:00,30,30.97,30.99,30.97,30.99,41798 +MSFT,2009-12-30 13:01,30,30.99,30.99,30.98,30.99,8550 +MSFT,2009-12-30 13:02,30,30.99,31,30.98,30.99,29885 +MSFT,2009-12-30 13:03,30,31,31,30.99,30.99,34650 +MSFT,2009-12-30 13:04,30,31,31,30.99,31,7161 +MSFT,2009-12-30 13:05,30,30.99,31,30.99,30.99,11512 +MSFT,2009-12-30 13:06,30,30.99,31,30.99,31,7960 +MSFT,2009-12-30 13:07,30,30.99,31,30.99,31,14545 +MSFT,2009-12-30 13:08,30,31,31,30.97,30.97,72716 +MSFT,2009-12-30 13:09,30,30.97,30.98,30.95,30.95,56043 +MSFT,2009-12-30 13:10,30,30.95,30.96,30.95,30.95,64038 +MSFT,2009-12-30 13:11,30,30.95,30.96,30.95,30.95,31578 +MSFT,2009-12-30 13:12,30,30.95,30.96,30.94,30.94,53836 +MSFT,2009-12-30 13:13,30,30.94,30.95,30.93,30.93,157753 +MSFT,2009-12-30 13:14,30,30.93,30.95,30.93,30.94,128862 +MSFT,2009-12-30 13:15,30,30.95,30.95,30.94,30.94,12761 +MSFT,2009-12-30 13:16,30,30.95,30.95,30.91,30.91,130642 +MSFT,2009-12-30 13:17,30,30.92,30.92,30.91,30.91,11279 +MSFT,2009-12-30 13:18,30,30.92,30.92,30.91,30.91,17450 +MSFT,2009-12-30 13:19,30,30.92,30.92,30.91,30.92,15084 +MSFT,2009-12-30 13:20,30,30.92,30.92,30.91,30.91,14813 +MSFT,2009-12-30 13:21,30,30.92,30.92,30.91,30.91,19307 +MSFT,2009-12-30 13:22,30,30.92,30.92,30.91,30.91,24194 +MSFT,2009-12-30 13:23,30,30.92,30.92,30.9,30.9,74467 +MSFT,2009-12-30 13:24,30,30.9,30.91,30.9,30.9,12825 +MSFT,2009-12-30 13:25,30,30.91,30.91,30.9,30.91,19410 +MSFT,2009-12-30 13:26,30,30.91,30.91,30.9,30.91,9312 +MSFT,2009-12-30 13:27,30,30.91,30.91,30.9,30.9,28512 +MSFT,2009-12-30 13:28,30,30.9,30.91,30.9,30.9,12985 +MSFT,2009-12-30 13:29,30,30.91,30.91,30.9,30.91,52417 +MSFT,2009-12-30 13:30,30,30.91,30.91,30.9,30.9,19946 +MSFT,2009-12-30 13:31,30,30.91,30.91,30.87,30.87,196135 +MSFT,2009-12-30 13:32,30,30.87,30.88,30.87,30.88,10922 +MSFT,2009-12-30 13:33,30,30.87,30.88,30.87,30.88,42268 +MSFT,2009-12-30 13:34,30,30.88,30.88,30.87,30.87,17460 +MSFT,2009-12-30 13:35,30,30.87,30.88,30.87,30.88,41908 +MSFT,2009-12-30 13:36,30,30.87,30.87,30.86,30.86,48499 +MSFT,2009-12-30 13:37,30,30.87,30.87,30.84,30.84,131425 +MSFT,2009-12-30 13:38,30,30.84,30.85,30.83,30.83,96889 +MSFT,2009-12-30 13:39,30,30.83,30.84,30.82,30.82,47900 +MSFT,2009-12-30 13:40,30,30.82,30.84,30.82,30.84,109900 +MSFT,2009-12-30 13:41,30,30.84,30.85,30.84,30.85,9073 +MSFT,2009-12-30 13:42,30,30.85,30.87,30.84,30.86,78092 +MSFT,2009-12-30 13:43,30,30.86,30.88,30.86,30.87,97107 +MSFT,2009-12-30 13:44,30,30.88,30.88,30.87,30.88,42814 +MSFT,2009-12-30 13:45,30,30.88,30.88,30.87,30.88,90771 +MSFT,2009-12-30 13:46,30,30.88,30.88,30.87,30.87,41981 +MSFT,2009-12-30 13:47,30,30.88,30.88,30.85,30.85,134527 +MSFT,2009-12-30 13:48,30,30.85,30.86,30.84,30.84,66815 +MSFT,2009-12-30 13:49,30,30.84,30.86,30.83,30.86,180110 +MSFT,2009-12-30 13:50,30,30.86,30.87,30.85,30.86,66601 +MSFT,2009-12-30 13:51,30,30.86,30.87,30.86,30.86,29558 +MSFT,2009-12-30 13:52,30,30.87,30.88,30.86,30.88,47416 +MSFT,2009-12-30 13:53,30,30.87,30.89,30.87,30.89,57070 +MSFT,2009-12-30 13:54,30,30.88,30.9,30.88,30.89,33518 +MSFT,2009-12-30 13:55,30,30.9,30.92,30.89,30.92,155621 +MSFT,2009-12-30 13:56,30,30.92,30.94,30.91,30.94,81988 +MSFT,2009-12-30 13:57,30,30.94,30.94,30.92,30.93,127514 +MSFT,2009-12-30 13:58,30,30.92,30.93,30.92,30.93,3830 +MSFT,2009-12-30 13:59,30,30.93,30.94,30.92,30.94,123686 +MSFT,2009-12-30 14:00,30,30.94,30.95,30.93,30.94,17875 +MSFT,2009-12-30 14:01,30,30.95,30.95,30.94,30.95,54205 +MSFT,2009-12-30 14:02,30,30.94,30.95,30.94,30.94,53654 +MSFT,2009-12-30 14:03,30,30.94,30.95,30.92,30.93,134169 +MSFT,2009-12-30 14:04,30,30.93,30.94,30.93,30.93,10887 +MSFT,2009-12-30 14:05,30,30.94,30.95,30.93,30.95,57998 +MSFT,2009-12-30 14:06,30,30.94,30.95,30.94,30.94,14295 +MSFT,2009-12-30 14:07,30,30.95,30.95,30.94,30.94,24388 +MSFT,2009-12-30 14:08,30,30.94,30.95,30.92,30.93,109760 +MSFT,2009-12-30 14:09,30,30.92,30.93,30.92,30.93,18333 +MSFT,2009-12-30 14:10,30,30.93,30.94,30.92,30.94,75499 +MSFT,2009-12-30 14:11,30,30.94,30.95,30.93,30.93,44639 +MSFT,2009-12-30 14:12,30,30.93,30.94,30.93,30.94,4502 +MSFT,2009-12-30 14:13,30,30.93,30.94,30.93,30.93,19259 +MSFT,2009-12-30 14:14,30,30.94,30.94,30.93,30.93,519398 +MSFT,2009-12-30 14:15,30,30.94,30.94,30.93,30.94,19550 +MSFT,2009-12-30 14:16,30,30.94,30.94,30.93,30.93,18281 +MSFT,2009-12-30 14:17,30,30.94,30.94,30.93,30.94,46702 +MSFT,2009-12-30 14:18,30,30.93,30.94,30.93,30.93,12553 +MSFT,2009-12-30 14:19,30,30.94,30.94,30.92,30.93,27116 +MSFT,2009-12-30 14:20,30,30.93,30.93,30.92,30.92,17392 +MSFT,2009-12-30 14:21,30,30.93,30.93,30.91,30.91,48826 +MSFT,2009-12-30 14:22,30,30.92,30.92,30.91,30.91,13378 +MSFT,2009-12-30 14:23,30,30.92,30.93,30.91,30.93,61485 +MSFT,2009-12-30 14:24,30,30.93,30.93,30.92,30.92,25463 +MSFT,2009-12-30 14:25,30,30.93,30.94,30.92,30.93,242173 +MSFT,2009-12-30 14:26,30,30.92,30.92,30.91,30.91,21040 +MSFT,2009-12-30 14:27,30,30.92,30.92,30.91,30.92,30923 +MSFT,2009-12-30 14:28,30,30.92,30.92,30.91,30.91,20268 +MSFT,2009-12-30 14:29,30,30.91,30.91,30.88,30.88,148508 +MSFT,2009-12-30 14:30,30,30.88,30.89,30.88,30.89,39596 +MSFT,2009-12-30 14:31,30,30.88,30.89,30.87,30.88,154682 +MSFT,2009-12-30 14:32,30,30.88,30.9,30.88,30.89,37151 +MSFT,2009-12-30 14:33,30,30.9,30.9,30.88,30.88,70226 +MSFT,2009-12-30 14:34,30,30.89,30.89,30.86,30.86,175263 +MSFT,2009-12-30 14:35,30,30.87,30.87,30.85,30.87,194380 +MSFT,2009-12-30 14:36,30,30.87,30.88,30.86,30.86,58297 +MSFT,2009-12-30 14:37,30,30.86,30.87,30.86,30.86,62692 +MSFT,2009-12-30 14:38,30,30.86,30.89,30.86,30.89,131342 +MSFT,2009-12-30 14:39,30,30.89,30.9,30.87,30.89,199792 +MSFT,2009-12-30 14:40,30,30.89,30.9,30.89,30.9,96866 +MSFT,2009-12-30 14:41,30,30.89,30.9,30.89,30.9,25606 +MSFT,2009-12-30 14:42,30,30.9,30.9,30.89,30.9,27489 +MSFT,2009-12-30 14:43,30,30.9,30.9,30.89,30.9,32730 +MSFT,2009-12-30 14:44,30,30.9,30.9,30.88,30.89,160710 +MSFT,2009-12-30 14:45,30,30.89,30.89,30.88,30.89,20490 +MSFT,2009-12-30 14:46,30,30.89,30.89,30.88,30.89,23513 +MSFT,2009-12-30 14:47,30,30.89,30.89,30.88,30.89,31238 +MSFT,2009-12-30 14:48,30,30.89,30.9,30.89,30.9,53784 +MSFT,2009-12-30 14:49,30,30.89,30.9,30.89,30.9,131370 +MSFT,2009-12-30 14:50,30,30.9,30.91,30.89,30.91,62184 +MSFT,2009-12-30 14:51,30,30.9,30.91,30.9,30.91,30263 +MSFT,2009-12-30 14:52,30,30.91,30.91,30.9,30.91,41278 +MSFT,2009-12-30 14:53,30,30.9,30.92,30.9,30.91,127888 +MSFT,2009-12-30 14:54,30,30.91,30.91,30.9,30.91,19962 +MSFT,2009-12-30 14:55,30,30.91,30.92,30.9,30.92,64413 +MSFT,2009-12-30 14:56,30,30.92,30.93,30.91,30.91,132304 +MSFT,2009-12-30 14:57,30,30.91,30.92,30.9,30.91,150237 +MSFT,2009-12-30 14:58,30,30.91,30.91,30.89,30.89,85793 +MSFT,2009-12-30 14:59,30,30.89,30.9,30.89,30.9,20054 +MSFT,2009-12-30 15:00,30,30.9,30.9,30.89,30.9,24737 +MSFT,2009-12-30 15:01,30,30.9,30.9,30.87,30.9,96853 +MSFT,2009-12-30 15:02,30,30.88,30.89,30.88,30.89,75110 +MSFT,2009-12-30 15:03,30,30.89,30.89,30.86,30.87,120768 +MSFT,2009-12-30 15:04,30,30.86,30.88,30.86,30.87,75146 +MSFT,2009-12-30 15:05,30,30.87,30.88,30.86,30.86,74726 +MSFT,2009-12-30 15:06,30,30.86,30.87,30.84,30.85,378116 +MSFT,2009-12-30 15:07,30,30.85,30.85,30.83,30.85,176865 +MSFT,2009-12-30 15:08,30,30.85,30.85,30.84,30.85,27663 +MSFT,2009-12-30 15:09,30,30.84,30.85,30.84,30.84,46327 +MSFT,2009-12-30 15:10,30,30.85,30.85,30.84,30.85,35208 +MSFT,2009-12-30 15:11,30,30.85,30.85,30.83,30.84,246745 +MSFT,2009-12-30 15:12,30,30.84,30.84,30.8,30.81,265664 +MSFT,2009-12-30 15:13,30,30.81,30.81,30.8,30.81,169879 +MSFT,2009-12-30 15:14,30,30.81,30.81,30.8,30.8,60382 +MSFT,2009-12-30 15:15,30,30.8,30.82,30.8,30.82,62765 +MSFT,2009-12-30 15:16,30,30.82,30.82,30.81,30.81,22201 +MSFT,2009-12-30 15:17,30,30.81,30.83,30.81,30.81,71911 +MSFT,2009-12-30 15:18,30,30.83,30.83,30.81,30.83,73889 +MSFT,2009-12-30 15:19,30,30.83,30.83,30.82,30.83,26194 +MSFT,2009-12-30 15:20,30,30.83,30.84,30.82,30.84,33664 +MSFT,2009-12-30 15:21,30,30.84,30.84,30.83,30.83,63094 +MSFT,2009-12-30 15:22,30,30.83,30.84,30.83,30.84,44400 +MSFT,2009-12-30 15:23,30,30.84,30.84,30.83,30.84,85792 +MSFT,2009-12-30 15:24,30,30.84,30.87,30.83,30.86,139109 +MSFT,2009-12-30 15:25,30,30.86,30.87,30.85,30.85,189265 +MSFT,2009-12-30 15:26,30,30.86,30.87,30.86,30.86,195166 +MSFT,2009-12-30 15:27,30,30.87,30.87,30.85,30.86,163877 +MSFT,2009-12-30 15:28,30,30.85,30.88,30.85,30.88,74342 +MSFT,2009-12-30 15:29,30,30.88,30.88,30.87,30.88,39772 +MSFT,2009-12-30 15:30,30,30.87,30.88,30.87,30.88,36981 +MSFT,2009-12-30 15:31,30,30.87,30.88,30.87,30.88,29969 +MSFT,2009-12-30 15:32,30,30.88,30.88,30.83,30.85,554410 +MSFT,2009-12-30 15:33,30,30.86,30.86,30.85,30.86,65302 +MSFT,2009-12-30 15:34,30,30.86,30.88,30.86,30.88,133329 +MSFT,2009-12-30 15:35,30,30.88,30.9,30.88,30.89,73101 +MSFT,2009-12-30 15:36,30,30.89,30.9,30.89,30.9,70090 +MSFT,2009-12-30 15:37,30,30.9,30.9,30.89,30.9,58183 +MSFT,2009-12-30 15:38,30,30.9,30.9,30.89,30.89,57140 +MSFT,2009-12-30 15:39,30,30.9,30.9,30.89,30.9,66777 +MSFT,2009-12-30 15:40,30,30.9,30.91,30.89,30.9,199818 +MSFT,2009-12-30 15:41,30,30.91,30.91,30.9,30.9,107076 +MSFT,2009-12-30 15:42,30,30.9,30.91,30.9,30.91,109102 +MSFT,2009-12-30 15:43,30,30.91,30.91,30.88,30.89,178174 +MSFT,2009-12-30 15:44,30,30.89,30.91,30.88,30.91,116356 +MSFT,2009-12-30 15:45,30,30.9,30.91,30.9,30.91,152444 +MSFT,2009-12-30 15:46,30,30.9,30.91,30.9,30.9,49118 +MSFT,2009-12-30 15:47,30,30.91,30.91,30.9,30.91,168101 +MSFT,2009-12-30 15:48,30,30.91,30.91,30.9,30.91,50840 +MSFT,2009-12-30 15:49,30,30.91,30.94,30.9,30.94,250932 +MSFT,2009-12-30 15:50,30,30.94,30.97,30.93,30.97,822469 +MSFT,2009-12-30 15:51,30,30.97,30.98,30.96,30.98,171394 +MSFT,2009-12-30 15:52,30,30.98,30.98,30.96,30.96,217840 +MSFT,2009-12-30 15:53,30,30.97,30.97,30.96,30.96,76441 +MSFT,2009-12-30 15:54,30,30.97,31,30.96,30.99,265972 +MSFT,2009-12-30 15:55,30,30.99,31,30.96,30.97,390477 +MSFT,2009-12-30 15:56,30,30.97,30.97,30.95,30.95,279618 +MSFT,2009-12-30 15:57,30,30.96,30.96,30.94,30.94,261136 +MSFT,2009-12-30 15:58,30,30.94,30.95,30.93,30.94,271933 +MSFT,2009-12-30 15:59,30,30.94,30.98,30.93,30.94,1288107 +MSFT,2009-12-30 16:00,30,30.95,30.99,30.93,30.96,2507332 +MSFT,2009-12-31 09:30,31,30.98,30.99,30.95,30.98,330821 +MSFT,2009-12-31 09:31,31,30.98,30.99,30.97,30.98,40294 +MSFT,2009-12-31 09:32,31,30.98,30.99,30.96,30.96,72999 +MSFT,2009-12-31 09:33,31,30.96,30.97,30.96,30.96,33750 +MSFT,2009-12-31 09:34,31,30.96,30.97,30.95,30.96,39969 +MSFT,2009-12-31 09:35,31,30.95,30.96,30.95,30.95,28218 +MSFT,2009-12-31 09:36,31,30.96,30.97,30.95,30.97,48589 +MSFT,2009-12-31 09:37,31,30.96,30.97,30.95,30.96,106030 +MSFT,2009-12-31 09:38,31,30.95,30.96,30.94,30.94,54737 +MSFT,2009-12-31 09:39,31,30.94,30.95,30.92,30.92,48919 +MSFT,2009-12-31 09:40,31,30.92,30.92,30.87,30.88,143136 +MSFT,2009-12-31 09:41,31,30.89,30.91,30.88,30.9,64710 +MSFT,2009-12-31 09:42,31,30.9,30.92,30.9,30.92,67229 +MSFT,2009-12-31 09:43,31,30.92,30.92,30.91,30.91,20220 +MSFT,2009-12-31 09:44,31,30.92,30.93,30.9,30.91,80107 +MSFT,2009-12-31 09:45,31,30.91,30.93,30.9,30.92,180884 +MSFT,2009-12-31 09:46,31,30.92,30.92,30.91,30.92,45278 +MSFT,2009-12-31 09:47,31,30.91,30.92,30.9,30.91,72812 +MSFT,2009-12-31 09:48,31,30.92,30.93,30.91,30.93,15609 +MSFT,2009-12-31 09:49,31,30.92,30.93,30.92,30.92,9482 +MSFT,2009-12-31 09:50,31,30.93,30.94,30.92,30.94,19570 +MSFT,2009-12-31 09:51,31,30.93,30.96,30.93,30.95,78987 +MSFT,2009-12-31 09:52,31,30.94,30.95,30.89,30.89,221430 +MSFT,2009-12-31 09:53,31,30.89,30.9,30.89,30.89,21255 +MSFT,2009-12-31 09:54,31,30.89,30.9,30.89,30.9,15221 +MSFT,2009-12-31 09:55,31,30.9,30.92,30.89,30.91,356518 +MSFT,2009-12-31 09:56,31,30.92,30.92,30.91,30.91,166748 +MSFT,2009-12-31 09:57,31,30.91,30.92,30.91,30.91,11448 +MSFT,2009-12-31 09:58,31,30.92,30.92,30.91,30.92,18500 +MSFT,2009-12-31 09:59,31,30.92,30.92,30.91,30.91,32285 +MSFT,2009-12-31 10:00,31,30.91,30.92,30.91,30.92,24228 +MSFT,2009-12-31 10:01,31,30.91,30.92,30.9,30.91,139880 +MSFT,2009-12-31 10:02,31,30.91,30.91,30.9,30.91,22086 +MSFT,2009-12-31 10:03,31,30.91,30.91,30.9,30.9,35384 +MSFT,2009-12-31 10:04,31,30.9,30.91,30.9,30.9,22031 +MSFT,2009-12-31 10:05,31,30.9,30.91,30.9,30.9,36039 +MSFT,2009-12-31 10:06,31,30.9,30.91,30.88,30.88,268658 +MSFT,2009-12-31 10:07,31,30.88,30.9,30.87,30.89,96256 +MSFT,2009-12-31 10:08,31,30.9,30.9,30.89,30.89,41348 +MSFT,2009-12-31 10:09,31,30.9,30.91,30.89,30.89,79428 +MSFT,2009-12-31 10:10,31,30.89,30.9,30.89,30.89,35830 +MSFT,2009-12-31 10:11,31,30.9,30.9,30.89,30.89,31003 +MSFT,2009-12-31 10:12,31,30.9,30.9,30.89,30.9,63942 +MSFT,2009-12-31 10:13,31,30.89,30.9,30.87,30.88,184500 +MSFT,2009-12-31 10:14,31,30.88,30.89,30.88,30.88,11134 +MSFT,2009-12-31 10:15,31,30.88,30.89,30.87,30.87,87054 +MSFT,2009-12-31 10:16,31,30.87,30.89,30.87,30.88,37115 +MSFT,2009-12-31 10:17,31,30.89,30.9,30.88,30.89,57018 +MSFT,2009-12-31 10:18,31,30.89,30.91,30.89,30.89,92319 +MSFT,2009-12-31 10:19,31,30.89,30.89,30.88,30.88,53953 +MSFT,2009-12-31 10:20,31,30.88,30.89,30.87,30.87,45719 +MSFT,2009-12-31 10:21,31,30.87,30.88,30.87,30.87,14210 +MSFT,2009-12-31 10:22,31,30.87,30.88,30.87,30.87,13757 +MSFT,2009-12-31 10:23,31,30.87,30.89,30.87,30.88,128936 +MSFT,2009-12-31 10:24,31,30.88,30.88,30.87,30.87,24603 +MSFT,2009-12-31 10:25,31,30.87,30.88,30.87,30.87,15502 +MSFT,2009-12-31 10:26,31,30.87,30.88,30.85,30.85,127053 +MSFT,2009-12-31 10:27,31,30.85,30.86,30.85,30.85,24367 +MSFT,2009-12-31 10:28,31,30.86,30.86,30.84,30.84,92971 +MSFT,2009-12-31 10:29,31,30.84,30.85,30.84,30.84,13628 +MSFT,2009-12-31 10:30,31,30.84,30.85,30.84,30.84,15838 +MSFT,2009-12-31 10:31,31,30.85,30.85,30.84,30.85,73313 +MSFT,2009-12-31 10:32,31,30.85,30.86,30.84,30.86,37093 +MSFT,2009-12-31 10:33,31,30.86,30.87,30.85,30.87,50670 +MSFT,2009-12-31 10:34,31,30.87,30.87,30.86,30.87,73772 +MSFT,2009-12-31 10:35,31,30.86,30.87,30.85,30.86,81278 +MSFT,2009-12-31 10:36,31,30.85,30.86,30.84,30.85,31441 +MSFT,2009-12-31 10:37,31,30.85,30.86,30.84,30.86,47390 +MSFT,2009-12-31 10:38,31,30.86,30.87,30.85,30.86,37610 +MSFT,2009-12-31 10:39,31,30.85,30.86,30.85,30.86,57101 +MSFT,2009-12-31 10:40,31,30.86,30.86,30.85,30.85,13687 +MSFT,2009-12-31 10:41,31,30.85,30.86,30.85,30.85,32277 +MSFT,2009-12-31 10:42,31,30.85,30.86,30.84,30.85,124841 +MSFT,2009-12-31 10:43,31,30.84,30.85,30.84,30.84,45158 +MSFT,2009-12-31 10:44,31,30.84,30.85,30.84,30.85,23749 +MSFT,2009-12-31 10:45,31,30.85,30.85,30.84,30.84,16221 +MSFT,2009-12-31 10:46,31,30.85,30.86,30.84,30.86,110449 +MSFT,2009-12-31 10:47,31,30.86,30.86,30.85,30.85,28538 +MSFT,2009-12-31 10:48,31,30.86,30.86,30.85,30.86,24550 +MSFT,2009-12-31 10:49,31,30.85,30.86,30.84,30.85,50840 +MSFT,2009-12-31 10:50,31,30.85,30.86,30.85,30.85,47827 +MSFT,2009-12-31 10:51,31,30.85,30.86,30.85,30.86,10737 +MSFT,2009-12-31 10:52,31,30.85,30.86,30.85,30.86,18730 +MSFT,2009-12-31 10:53,31,30.86,30.86,30.85,30.85,31566 +MSFT,2009-12-31 10:54,31,30.85,30.86,30.85,30.85,13964 +MSFT,2009-12-31 10:55,31,30.86,30.86,30.85,30.85,10620 +MSFT,2009-12-31 10:56,31,30.86,30.86,30.85,30.85,33320 +MSFT,2009-12-31 10:57,31,30.85,30.86,30.85,30.85,20837 +MSFT,2009-12-31 10:58,31,30.86,30.86,30.85,30.86,27408 +MSFT,2009-12-31 10:59,31,30.85,30.86,30.85,30.86,19060 +MSFT,2009-12-31 11:00,31,30.86,30.86,30.85,30.86,54605 +MSFT,2009-12-31 11:01,31,30.86,30.86,30.85,30.86,27101 +MSFT,2009-12-31 11:02,31,30.85,30.86,30.85,30.86,9783 +MSFT,2009-12-31 11:03,31,30.85,30.86,30.85,30.85,61753 +MSFT,2009-12-31 11:04,31,30.85,30.86,30.84,30.85,46603 +MSFT,2009-12-31 11:05,31,30.85,30.85,30.84,30.84,9464 +MSFT,2009-12-31 11:06,31,30.85,30.85,30.82,30.83,94601 +MSFT,2009-12-31 11:07,31,30.83,30.83,30.82,30.82,26147 +MSFT,2009-12-31 11:08,31,30.82,30.83,30.82,30.83,9460 +MSFT,2009-12-31 11:09,31,30.82,30.83,30.82,30.82,48378 +MSFT,2009-12-31 11:10,31,30.82,30.83,30.81,30.81,39865 +MSFT,2009-12-31 11:11,31,30.81,30.82,30.81,30.82,15651 +MSFT,2009-12-31 11:12,31,30.81,30.83,30.81,30.82,77185 +MSFT,2009-12-31 11:13,31,30.82,30.83,30.82,30.82,38085 +MSFT,2009-12-31 11:14,31,30.82,30.83,30.79,30.8,170910 +MSFT,2009-12-31 11:15,31,30.79,30.8,30.78,30.78,119371 +MSFT,2009-12-31 11:16,31,30.79,30.8,30.78,30.8,81627 +MSFT,2009-12-31 11:17,31,30.79,30.8,30.79,30.79,13220 +MSFT,2009-12-31 11:18,31,30.8,30.8,30.78,30.78,104324 +MSFT,2009-12-31 11:19,31,30.78,30.78,30.75,30.75,236904 +MSFT,2009-12-31 11:20,31,30.75,30.76,30.74,30.75,69954 +MSFT,2009-12-31 11:21,31,30.74,30.75,30.72,30.73,85821 +MSFT,2009-12-31 11:22,31,30.73,30.74,30.73,30.74,31993 +MSFT,2009-12-31 11:23,31,30.74,30.75,30.73,30.74,62193 +MSFT,2009-12-31 11:24,31,30.74,30.77,30.74,30.77,42160 +MSFT,2009-12-31 11:25,31,30.77,30.77,30.76,30.76,47557 +MSFT,2009-12-31 11:26,31,30.77,30.77,30.76,30.77,43032 +MSFT,2009-12-31 11:27,31,30.76,30.78,30.76,30.78,25194 +MSFT,2009-12-31 11:28,31,30.78,30.8,30.77,30.8,207666 +MSFT,2009-12-31 11:29,31,30.79,30.8,30.78,30.79,41905 +MSFT,2009-12-31 11:30,31,30.78,30.79,30.77,30.77,81358 +MSFT,2009-12-31 11:31,31,30.77,30.78,30.77,30.78,19146 +MSFT,2009-12-31 11:32,31,30.77,30.79,30.77,30.78,77100 +MSFT,2009-12-31 11:33,31,30.79,30.79,30.78,30.79,27950 +MSFT,2009-12-31 11:34,31,30.78,30.79,30.78,30.78,30925 +MSFT,2009-12-31 11:35,31,30.78,30.79,30.78,30.78,63714 +MSFT,2009-12-31 11:36,31,30.78,30.79,30.78,30.79,20785 +MSFT,2009-12-31 11:37,31,30.78,30.79,30.78,30.79,57321 +MSFT,2009-12-31 11:38,31,30.79,30.79,30.78,30.78,19598 +MSFT,2009-12-31 11:39,31,30.79,30.79,30.78,30.79,11349 +MSFT,2009-12-31 11:40,31,30.79,30.81,30.78,30.8,204479 +MSFT,2009-12-31 11:41,31,30.8,30.81,30.8,30.8,35887 +MSFT,2009-12-31 11:42,31,30.81,30.81,30.8,30.81,33415 +MSFT,2009-12-31 11:43,31,30.81,30.81,30.8,30.81,10744 +MSFT,2009-12-31 11:44,31,30.8,30.81,30.8,30.81,14551 +MSFT,2009-12-31 11:45,31,30.81,30.81,30.8,30.81,39009 +MSFT,2009-12-31 11:46,31,30.8,30.81,30.8,30.81,32460 +MSFT,2009-12-31 11:47,31,30.81,30.81,30.8,30.8,27401 +MSFT,2009-12-31 11:48,31,30.81,30.81,30.8,30.81,10470 +MSFT,2009-12-31 11:49,31,30.81,30.81,30.8,30.8,22226 +MSFT,2009-12-31 11:50,31,30.81,30.84,30.8,30.84,81224 +MSFT,2009-12-31 11:51,31,30.84,30.84,30.83,30.84,25019 +MSFT,2009-12-31 11:52,31,30.83,30.84,30.83,30.84,22526 +MSFT,2009-12-31 11:53,31,30.83,30.84,30.82,30.83,119923 +MSFT,2009-12-31 11:54,31,30.83,30.83,30.81,30.81,97676 +MSFT,2009-12-31 11:55,31,30.82,30.82,30.8,30.81,46936 +MSFT,2009-12-31 11:56,31,30.79,30.8,30.79,30.79,18919 +MSFT,2009-12-31 11:57,31,30.79,30.8,30.79,30.8,23245 +MSFT,2009-12-31 11:58,31,30.8,30.81,30.79,30.79,119823 +MSFT,2009-12-31 11:59,31,30.79,30.8,30.78,30.79,109777 +MSFT,2009-12-31 12:00,31,30.78,30.8,30.78,30.79,32753 +MSFT,2009-12-31 12:01,31,30.8,30.82,30.8,30.82,99307 +MSFT,2009-12-31 12:02,31,30.82,30.83,30.81,30.82,51377 +MSFT,2009-12-31 12:03,31,30.82,30.82,30.81,30.82,17105 +MSFT,2009-12-31 12:04,31,30.82,30.82,30.81,30.81,23818 +MSFT,2009-12-31 12:05,31,30.81,30.82,30.8,30.81,93789 +MSFT,2009-12-31 12:06,31,30.8,30.81,30.8,30.81,7565 +MSFT,2009-12-31 12:07,31,30.8,30.81,30.8,30.8,23869 +MSFT,2009-12-31 12:08,31,30.81,30.81,30.8,30.8,32069 +MSFT,2009-12-31 12:09,31,30.8,30.81,30.8,30.8,17945 +MSFT,2009-12-31 12:10,31,30.8,30.81,30.78,30.78,166706 +MSFT,2009-12-31 12:11,31,30.79,30.79,30.78,30.79,21907 +MSFT,2009-12-31 12:12,31,30.78,30.79,30.77,30.77,49004 +MSFT,2009-12-31 12:13,31,30.77,30.78,30.75,30.75,75123 +MSFT,2009-12-31 12:14,31,30.75,30.76,30.75,30.75,15574 +MSFT,2009-12-31 12:15,31,30.76,30.76,30.75,30.76,18425 +MSFT,2009-12-31 12:16,31,30.76,30.77,30.75,30.76,74599 +MSFT,2009-12-31 12:17,31,30.77,30.79,30.76,30.79,48199 +MSFT,2009-12-31 12:18,31,30.79,30.79,30.78,30.79,10535 +MSFT,2009-12-31 12:19,31,30.78,30.79,30.78,30.78,22669 +MSFT,2009-12-31 12:20,31,30.79,30.79,30.78,30.79,14802 +MSFT,2009-12-31 12:21,31,30.79,30.79,30.78,30.79,119350 +MSFT,2009-12-31 12:22,31,30.79,30.79,30.77,30.77,99118 +MSFT,2009-12-31 12:23,31,30.77,30.78,30.77,30.78,8516 +MSFT,2009-12-31 12:24,31,30.77,30.78,30.77,30.77,20678 +MSFT,2009-12-31 12:25,31,30.78,30.78,30.77,30.78,26033 +MSFT,2009-12-31 12:26,31,30.78,30.78,30.77,30.78,24720 +MSFT,2009-12-31 12:27,31,30.78,30.78,30.77,30.78,61488 +MSFT,2009-12-31 12:28,31,30.77,30.78,30.76,30.77,26067 +MSFT,2009-12-31 12:29,31,30.77,30.77,30.76,30.77,15955 +MSFT,2009-12-31 12:30,31,30.77,30.77,30.76,30.76,19878 +MSFT,2009-12-31 12:31,31,30.76,30.77,30.76,30.76,15318 +MSFT,2009-12-31 12:32,31,30.77,30.77,30.76,30.76,15945 +MSFT,2009-12-31 12:33,31,30.77,30.77,30.76,30.77,10818 +MSFT,2009-12-31 12:34,31,30.77,30.77,30.76,30.77,12782 +MSFT,2009-12-31 12:35,31,30.77,30.77,30.76,30.77,14805 +MSFT,2009-12-31 12:36,31,30.77,30.77,30.76,30.76,16205 +MSFT,2009-12-31 12:37,31,30.77,30.77,30.76,30.76,17615 +MSFT,2009-12-31 12:38,31,30.76,30.77,30.76,30.77,54940 +MSFT,2009-12-31 12:39,31,30.76,30.77,30.76,30.77,21307 +MSFT,2009-12-31 12:40,31,30.76,30.77,30.76,30.77,10051 +MSFT,2009-12-31 12:41,31,30.77,30.77,30.76,30.77,70330 +MSFT,2009-12-31 12:42,31,30.76,30.77,30.76,30.76,60219 +MSFT,2009-12-31 12:43,31,30.77,30.77,30.76,30.76,17213 +MSFT,2009-12-31 12:44,31,30.77,30.77,30.76,30.76,25153 +MSFT,2009-12-31 12:45,31,30.77,30.77,30.76,30.76,17118 +MSFT,2009-12-31 12:46,31,30.77,30.77,30.76,30.77,34746 +MSFT,2009-12-31 12:47,31,30.76,30.78,30.76,30.78,81491 +MSFT,2009-12-31 12:48,31,30.78,30.78,30.77,30.77,20748 +MSFT,2009-12-31 12:49,31,30.78,30.78,30.77,30.77,24354 +MSFT,2009-12-31 12:50,31,30.77,30.79,30.77,30.78,53006 +MSFT,2009-12-31 12:51,31,30.79,30.79,30.78,30.79,18605 +MSFT,2009-12-31 12:52,31,30.79,30.79,30.78,30.79,27104 +MSFT,2009-12-31 12:53,31,30.78,30.79,30.78,30.79,24296 +MSFT,2009-12-31 12:54,31,30.79,30.79,30.78,30.78,21426 +MSFT,2009-12-31 12:55,31,30.78,30.8,30.78,30.8,30181 +MSFT,2009-12-31 12:56,31,30.79,30.8,30.79,30.8,12127 +MSFT,2009-12-31 12:57,31,30.8,30.8,30.77,30.77,89982 +MSFT,2009-12-31 12:58,31,30.77,30.78,30.77,30.78,20462 +MSFT,2009-12-31 12:59,31,30.77,30.78,30.76,30.77,41404 +MSFT,2009-12-31 13:00,31,30.76,30.77,30.75,30.76,45819 +MSFT,2009-12-31 13:01,31,30.75,30.76,30.75,30.75,29542 +MSFT,2009-12-31 13:02,31,30.76,30.76,30.75,30.76,17528 +MSFT,2009-12-31 13:03,31,30.75,30.76,30.75,30.76,16744 +MSFT,2009-12-31 13:04,31,30.75,30.76,30.75,30.75,28574 +MSFT,2009-12-31 13:05,31,30.75,30.76,30.75,30.75,20203 +MSFT,2009-12-31 13:06,31,30.75,30.76,30.75,30.75,7130 +MSFT,2009-12-31 13:07,31,30.75,30.76,30.75,30.76,12077 +MSFT,2009-12-31 13:08,31,30.76,30.76,30.75,30.75,14308 +MSFT,2009-12-31 13:09,31,30.75,30.76,30.75,30.75,24060 +MSFT,2009-12-31 13:10,31,30.75,30.76,30.74,30.74,41026 +MSFT,2009-12-31 13:11,31,30.74,30.75,30.73,30.73,46279 +MSFT,2009-12-31 13:12,31,30.74,30.74,30.73,30.73,46856 +MSFT,2009-12-31 13:13,31,30.74,30.74,30.73,30.73,9420 +MSFT,2009-12-31 13:14,31,30.74,30.74,30.73,30.74,15825 +MSFT,2009-12-31 13:15,31,30.73,30.74,30.73,30.73,14006 +MSFT,2009-12-31 13:16,31,30.73,30.74,30.71,30.71,106672 +MSFT,2009-12-31 13:17,31,30.72,30.72,30.71,30.71,28614 +MSFT,2009-12-31 13:18,31,30.71,30.72,30.71,30.72,24172 +MSFT,2009-12-31 13:19,31,30.72,30.72,30.71,30.72,49935 +MSFT,2009-12-31 13:20,31,30.72,30.72,30.71,30.72,18192 +MSFT,2009-12-31 13:21,31,30.71,30.73,30.71,30.73,110078 +MSFT,2009-12-31 13:22,31,30.73,30.74,30.72,30.73,49488 +MSFT,2009-12-31 13:23,31,30.74,30.74,30.73,30.73,15530 +MSFT,2009-12-31 13:24,31,30.73,30.75,30.73,30.75,18443 +MSFT,2009-12-31 13:25,31,30.75,30.75,30.74,30.75,21293 +MSFT,2009-12-31 13:26,31,30.75,30.75,30.74,30.75,23486 +MSFT,2009-12-31 13:27,31,30.75,30.75,30.74,30.74,14786 +MSFT,2009-12-31 13:28,31,30.75,30.75,30.74,30.75,16874 +MSFT,2009-12-31 13:29,31,30.74,30.76,30.74,30.76,13980 +MSFT,2009-12-31 13:30,31,30.76,30.76,30.75,30.75,23925 +MSFT,2009-12-31 13:31,31,30.76,30.77,30.76,30.76,17119 +MSFT,2009-12-31 13:32,31,30.77,30.77,30.76,30.77,19200 +MSFT,2009-12-31 13:33,31,30.77,30.78,30.76,30.78,17063 +MSFT,2009-12-31 13:34,31,30.78,30.78,30.77,30.77,9910 +MSFT,2009-12-31 13:35,31,30.78,30.78,30.77,30.78,31285 +MSFT,2009-12-31 13:36,31,30.78,30.78,30.77,30.78,11702 +MSFT,2009-12-31 13:37,31,30.78,30.8,30.77,30.8,112095 +MSFT,2009-12-31 13:38,31,30.8,30.8,30.79,30.79,23598 +MSFT,2009-12-31 13:39,31,30.79,30.8,30.79,30.79,11025 +MSFT,2009-12-31 13:40,31,30.8,30.8,30.79,30.8,13242 +MSFT,2009-12-31 13:41,31,30.79,30.8,30.79,30.79,13344 +MSFT,2009-12-31 13:42,31,30.79,30.8,30.79,30.8,18140 +MSFT,2009-12-31 13:43,31,30.79,30.8,30.79,30.79,33844 +MSFT,2009-12-31 13:44,31,30.79,30.82,30.79,30.82,135326 +MSFT,2009-12-31 13:45,31,30.81,30.82,30.81,30.82,22972 +MSFT,2009-12-31 13:46,31,30.82,30.82,30.81,30.82,32979 +MSFT,2009-12-31 13:47,31,30.82,30.82,30.81,30.81,17632 +MSFT,2009-12-31 13:48,31,30.82,30.82,30.81,30.81,10630 +MSFT,2009-12-31 13:49,31,30.82,30.82,30.81,30.81,12211 +MSFT,2009-12-31 13:50,31,30.82,30.83,30.81,30.83,44158 +MSFT,2009-12-31 13:51,31,30.82,30.83,30.82,30.83,13075 +MSFT,2009-12-31 13:52,31,30.82,30.83,30.82,30.83,11700 +MSFT,2009-12-31 13:53,31,30.83,30.83,30.81,30.81,163331 +MSFT,2009-12-31 13:54,31,30.81,30.82,30.8,30.81,56472 +MSFT,2009-12-31 13:55,31,30.8,30.81,30.79,30.8,54235 +MSFT,2009-12-31 13:56,31,30.79,30.8,30.79,30.8,11656 +MSFT,2009-12-31 13:57,31,30.8,30.8,30.79,30.79,23274 +MSFT,2009-12-31 13:58,31,30.79,30.8,30.79,30.8,24207 +MSFT,2009-12-31 13:59,31,30.79,30.8,30.79,30.79,14632 +MSFT,2009-12-31 14:00,31,30.8,30.8,30.79,30.79,10723 +MSFT,2009-12-31 14:01,31,30.79,30.8,30.79,30.79,18203 +MSFT,2009-12-31 14:02,31,30.8,30.8,30.79,30.8,17346 +MSFT,2009-12-31 14:03,31,30.8,30.8,30.78,30.78,118347 +MSFT,2009-12-31 14:04,31,30.78,30.79,30.77,30.77,24907 +MSFT,2009-12-31 14:05,31,30.77,30.78,30.77,30.78,11026 +MSFT,2009-12-31 14:06,31,30.77,30.78,30.77,30.77,22510 +MSFT,2009-12-31 14:07,31,30.78,30.78,30.77,30.78,33087 +MSFT,2009-12-31 14:08,31,30.78,30.78,30.77,30.78,6020 +MSFT,2009-12-31 14:09,31,30.78,30.78,30.77,30.78,22103 +MSFT,2009-12-31 14:10,31,30.78,30.78,30.77,30.77,24767 +MSFT,2009-12-31 14:11,31,30.78,30.78,30.77,30.78,19609 +MSFT,2009-12-31 14:12,31,30.78,30.78,30.77,30.78,40255 +MSFT,2009-12-31 14:13,31,30.78,30.78,30.77,30.78,22958 +MSFT,2009-12-31 14:14,31,30.77,30.78,30.77,30.77,38287 +MSFT,2009-12-31 14:15,31,30.78,30.78,30.77,30.77,12964 +MSFT,2009-12-31 14:16,31,30.77,30.78,30.75,30.75,105188 +MSFT,2009-12-31 14:17,31,30.76,30.76,30.75,30.76,9598 +MSFT,2009-12-31 14:18,31,30.75,30.76,30.75,30.75,12417 +MSFT,2009-12-31 14:19,31,30.75,30.76,30.75,30.76,12700 +MSFT,2009-12-31 14:20,31,30.75,30.76,30.75,30.76,35623 +MSFT,2009-12-31 14:21,31,30.75,30.76,30.75,30.76,46397 +MSFT,2009-12-31 14:22,31,30.76,30.76,30.75,30.76,26597 +MSFT,2009-12-31 14:23,31,30.75,30.76,30.75,30.75,15539 +MSFT,2009-12-31 14:24,31,30.75,30.76,30.75,30.75,32296 +MSFT,2009-12-31 14:25,31,30.75,30.76,30.75,30.75,15417 +MSFT,2009-12-31 14:26,31,30.76,30.76,30.75,30.75,17751 +MSFT,2009-12-31 14:27,31,30.75,30.76,30.75,30.75,18719 +MSFT,2009-12-31 14:28,31,30.76,30.76,30.75,30.75,44422 +MSFT,2009-12-31 14:29,31,30.75,30.76,30.75,30.75,13977 +MSFT,2009-12-31 14:30,31,30.75,30.76,30.75,30.76,23667 +MSFT,2009-12-31 14:31,31,30.75,30.76,30.75,30.76,12877 +MSFT,2009-12-31 14:32,31,30.75,30.76,30.75,30.76,22786 +MSFT,2009-12-31 14:33,31,30.75,30.77,30.75,30.76,109549 +MSFT,2009-12-31 14:34,31,30.77,30.77,30.76,30.76,15320 +MSFT,2009-12-31 14:35,31,30.76,30.77,30.76,30.77,9553 +MSFT,2009-12-31 14:36,31,30.77,30.77,30.76,30.77,36099 +MSFT,2009-12-31 14:37,31,30.76,30.78,30.76,30.78,80558 +MSFT,2009-12-31 14:38,31,30.78,30.78,30.77,30.77,14990 +MSFT,2009-12-31 14:39,31,30.77,30.78,30.77,30.78,38713 +MSFT,2009-12-31 14:40,31,30.77,30.79,30.77,30.79,61425 +MSFT,2009-12-31 14:41,31,30.78,30.79,30.78,30.78,14240 +MSFT,2009-12-31 14:42,31,30.78,30.79,30.78,30.79,22228 +MSFT,2009-12-31 14:43,31,30.78,30.79,30.78,30.79,28256 +MSFT,2009-12-31 14:44,31,30.79,30.79,30.78,30.78,12202 +MSFT,2009-12-31 14:45,31,30.78,30.79,30.78,30.79,15878 +MSFT,2009-12-31 14:46,31,30.78,30.79,30.78,30.79,46528 +MSFT,2009-12-31 14:47,31,30.78,30.79,30.78,30.78,26982 +MSFT,2009-12-31 14:48,31,30.79,30.8,30.78,30.8,112091 +MSFT,2009-12-31 14:49,31,30.79,30.8,30.79,30.8,31983 +MSFT,2009-12-31 14:50,31,30.8,30.8,30.79,30.8,20263 +MSFT,2009-12-31 14:51,31,30.79,30.8,30.79,30.79,21985 +MSFT,2009-12-31 14:52,31,30.79,30.8,30.79,30.79,33720 +MSFT,2009-12-31 14:53,31,30.8,30.8,30.79,30.8,26887 +MSFT,2009-12-31 14:54,31,30.79,30.8,30.79,30.8,21607 +MSFT,2009-12-31 14:55,31,30.79,30.8,30.79,30.8,53152 +MSFT,2009-12-31 14:56,31,30.79,30.8,30.77,30.77,197286 +MSFT,2009-12-31 14:57,31,30.77,30.79,30.77,30.79,142958 +MSFT,2009-12-31 14:58,31,30.78,30.79,30.78,30.78,49441 +MSFT,2009-12-31 14:59,31,30.78,30.79,30.77,30.78,139415 +MSFT,2009-12-31 15:00,31,30.79,30.79,30.78,30.78,34300 +MSFT,2009-12-31 15:01,31,30.79,30.8,30.78,30.8,36347 +MSFT,2009-12-31 15:02,31,30.8,30.8,30.79,30.8,29249 +MSFT,2009-12-31 15:03,31,30.8,30.8,30.79,30.79,29075 +MSFT,2009-12-31 15:04,31,30.8,30.8,30.77,30.78,149262 +MSFT,2009-12-31 15:05,31,30.77,30.78,30.75,30.75,81246 +MSFT,2009-12-31 15:06,31,30.75,30.76,30.75,30.75,18710 +MSFT,2009-12-31 15:07,31,30.75,30.76,30.75,30.75,40494 +MSFT,2009-12-31 15:08,31,30.76,30.76,30.75,30.76,25974 +MSFT,2009-12-31 15:09,31,30.76,30.76,30.75,30.75,34591 +MSFT,2009-12-31 15:10,31,30.75,30.76,30.75,30.75,35862 +MSFT,2009-12-31 15:11,31,30.75,30.76,30.75,30.76,33241 +MSFT,2009-12-31 15:12,31,30.75,30.76,30.75,30.76,23180 +MSFT,2009-12-31 15:13,31,30.76,30.76,30.75,30.76,39843 +MSFT,2009-12-31 15:14,31,30.76,30.76,30.75,30.75,34180 +MSFT,2009-12-31 15:15,31,30.75,30.76,30.75,30.76,25507 +MSFT,2009-12-31 15:16,31,30.75,30.76,30.75,30.75,23736 +MSFT,2009-12-31 15:17,31,30.76,30.77,30.75,30.77,120580 +MSFT,2009-12-31 15:18,31,30.77,30.78,30.76,30.77,54163 +MSFT,2009-12-31 15:19,31,30.78,30.78,30.77,30.77,18983 +MSFT,2009-12-31 15:20,31,30.78,30.78,30.77,30.77,14309 +MSFT,2009-12-31 15:21,31,30.78,30.78,30.77,30.78,30653 +MSFT,2009-12-31 15:22,31,30.77,30.78,30.77,30.77,21670 +MSFT,2009-12-31 15:23,31,30.78,30.78,30.76,30.77,107918 +MSFT,2009-12-31 15:24,31,30.77,30.77,30.76,30.77,13170 +MSFT,2009-12-31 15:25,31,30.76,30.77,30.76,30.77,26683 +MSFT,2009-12-31 15:26,31,30.76,30.77,30.76,30.77,41988 +MSFT,2009-12-31 15:27,31,30.76,30.77,30.75,30.75,89191 +MSFT,2009-12-31 15:28,31,30.75,30.76,30.75,30.76,37411 +MSFT,2009-12-31 15:29,31,30.75,30.77,30.75,30.76,107937 +MSFT,2009-12-31 15:30,31,30.76,30.78,30.76,30.78,102827 +MSFT,2009-12-31 15:31,31,30.78,30.78,30.77,30.78,22860 +MSFT,2009-12-31 15:32,31,30.78,30.78,30.77,30.77,33480 +MSFT,2009-12-31 15:33,31,30.78,30.78,30.76,30.76,108429 +MSFT,2009-12-31 15:34,31,30.76,30.77,30.76,30.77,29062 +MSFT,2009-12-31 15:35,31,30.76,30.77,30.75,30.76,127793 +MSFT,2009-12-31 15:36,31,30.75,30.76,30.74,30.74,77247 +MSFT,2009-12-31 15:37,31,30.74,30.75,30.7,30.71,196757 +MSFT,2009-12-31 15:38,31,30.7,30.72,30.7,30.71,197081 +MSFT,2009-12-31 15:39,31,30.72,30.73,30.71,30.73,95522 +MSFT,2009-12-31 15:40,31,30.73,30.73,30.71,30.71,208521 +MSFT,2009-12-31 15:41,31,30.72,30.72,30.71,30.71,29261 +MSFT,2009-12-31 15:42,31,30.72,30.72,30.71,30.72,104625 +MSFT,2009-12-31 15:43,31,30.72,30.72,30.71,30.71,60729 +MSFT,2009-12-31 15:44,31,30.72,30.73,30.71,30.73,141774 +MSFT,2009-12-31 15:45,31,30.73,30.73,30.69,30.69,358742 +MSFT,2009-12-31 15:46,31,30.7,30.72,30.62,30.66,432857 +MSFT,2009-12-31 15:47,31,30.66,30.66,30.63,30.63,322978 +MSFT,2009-12-31 15:48,31,30.63,30.65,30.62,30.63,131576 +MSFT,2009-12-31 15:49,31,30.63,30.64,30.62,30.62,309840 +MSFT,2009-12-31 15:50,31,30.62,30.66,30.61,30.65,304626 +MSFT,2009-12-31 15:51,31,30.65,30.65,30.63,30.63,378271 +MSFT,2009-12-31 15:52,31,30.63,30.64,30.62,30.64,157662 +MSFT,2009-12-31 15:53,31,30.64,30.64,30.59,30.59,383318 +MSFT,2009-12-31 15:54,31,30.6,30.62,30.59,30.62,518381 +MSFT,2009-12-31 15:55,31,30.61,30.62,30.56,30.57,599942 +MSFT,2009-12-31 15:56,31,30.57,30.57,30.54,30.54,416610 +MSFT,2009-12-31 15:57,31,30.54,30.55,30.51,30.52,682701 +MSFT,2009-12-31 15:58,31,30.52,30.56,30.52,30.56,779618 +MSFT,2009-12-31 15:59,31,30.56,30.56,30.49,30.49,1567041 +MSFT,2009-12-31 16:00,31,30.49,30.51,30.48,30.48,2482386 +MSFT,2010-01-04 09:30,4,30.63,30.81,30.59,30.8,839613 +MSFT,2010-01-04 09:31,4,30.8,30.93,30.8,30.87,498666 +MSFT,2010-01-04 09:32,4,30.87,30.89,30.86,30.88,142794 +MSFT,2010-01-04 09:33,4,30.87,30.93,30.86,30.89,163523 +MSFT,2010-01-04 09:34,4,30.89,30.9,30.89,30.89,88443 +MSFT,2010-01-04 09:35,4,30.89,30.95,30.89,30.93,305978 +MSFT,2010-01-04 09:36,4,30.93,30.94,30.91,30.92,125079 +MSFT,2010-01-04 09:37,4,30.92,30.94,30.92,30.94,76406 +MSFT,2010-01-04 09:38,4,30.93,30.94,30.93,30.93,104235 +MSFT,2010-01-04 09:39,4,30.93,30.94,30.9,30.9,165478 +MSFT,2010-01-04 09:40,4,30.91,30.91,30.88,30.89,214339 +MSFT,2010-01-04 09:41,4,30.88,30.9,30.88,30.88,118103 +MSFT,2010-01-04 09:42,4,30.89,30.9,30.87,30.89,142147 +MSFT,2010-01-04 09:43,4,30.88,30.89,30.86,30.86,174167 +MSFT,2010-01-04 09:44,4,30.86,30.9,30.86,30.9,158171 +MSFT,2010-01-04 09:45,4,30.91,30.97,30.91,30.97,240380 +MSFT,2010-01-04 09:46,4,30.96,30.97,30.91,30.92,296632 +MSFT,2010-01-04 09:47,4,30.92,30.94,30.9,30.94,119991 +MSFT,2010-01-04 09:48,4,30.94,30.95,30.91,30.93,197240 +MSFT,2010-01-04 09:49,4,30.93,30.94,30.91,30.92,132636 +MSFT,2010-01-04 09:50,4,30.92,30.95,30.91,30.92,137957 +MSFT,2010-01-04 09:51,4,30.91,30.92,30.89,30.92,229308 +MSFT,2010-01-04 09:52,4,30.92,30.93,30.91,30.92,106115 +MSFT,2010-01-04 09:53,4,30.93,30.93,30.88,30.89,188954 +MSFT,2010-01-04 09:54,4,30.89,30.89,30.86,30.88,357279 +MSFT,2010-01-04 09:55,4,30.89,30.9,30.87,30.88,100646 +MSFT,2010-01-04 09:56,4,30.87,30.95,30.87,30.92,173519 +MSFT,2010-01-04 09:57,4,30.91,30.93,30.91,30.93,62329 +MSFT,2010-01-04 09:58,4,30.92,30.93,30.9,30.9,69601 +MSFT,2010-01-04 09:59,4,30.9,30.91,30.89,30.9,45184 +MSFT,2010-01-04 10:00,4,30.91,30.95,30.87,30.91,234871 +MSFT,2010-01-04 10:01,4,30.9,30.94,30.9,30.91,111217 +MSFT,2010-01-04 10:02,4,30.92,30.95,30.91,30.95,74414 +MSFT,2010-01-04 10:03,4,30.95,30.97,30.92,30.94,280899 +MSFT,2010-01-04 10:04,4,30.94,30.94,30.91,30.91,183390 +MSFT,2010-01-04 10:05,4,30.91,30.96,30.91,30.96,209338 +MSFT,2010-01-04 10:06,4,30.96,30.96,30.94,30.96,141149 +MSFT,2010-01-04 10:07,4,30.96,30.96,30.92,30.92,134190 +MSFT,2010-01-04 10:08,4,30.93,30.96,30.92,30.95,66825 +MSFT,2010-01-04 10:09,4,30.96,30.98,30.94,30.97,302274 +MSFT,2010-01-04 10:10,4,30.97,30.98,30.96,30.97,86737 +MSFT,2010-01-04 10:11,4,30.97,30.98,30.94,30.95,102100 +MSFT,2010-01-04 10:12,4,30.94,30.96,30.94,30.96,68003 +MSFT,2010-01-04 10:13,4,30.95,30.96,30.93,30.95,207455 +MSFT,2010-01-04 10:14,4,30.96,30.96,30.95,30.95,48800 +MSFT,2010-01-04 10:15,4,30.96,30.96,30.94,30.94,128166 +MSFT,2010-01-04 10:16,4,30.94,30.95,30.94,30.95,18790 +MSFT,2010-01-04 10:17,4,30.95,30.95,30.94,30.94,16294 +MSFT,2010-01-04 10:18,4,30.94,30.95,30.9,30.91,673521 +MSFT,2010-01-04 10:19,4,30.91,30.95,30.9,30.95,288918 +MSFT,2010-01-04 10:20,4,30.95,30.95,30.94,30.95,43160 +MSFT,2010-01-04 10:21,4,30.94,30.95,30.94,30.94,31101 +MSFT,2010-01-04 10:22,4,30.95,30.95,30.94,30.94,46879 +MSFT,2010-01-04 10:23,4,30.95,30.95,30.94,30.95,50928 +MSFT,2010-01-04 10:24,4,30.95,30.96,30.94,30.96,45652 +MSFT,2010-01-04 10:25,4,30.96,30.96,30.95,30.96,55028 +MSFT,2010-01-04 10:26,4,30.95,30.97,30.95,30.97,72418 +MSFT,2010-01-04 10:27,4,30.97,30.99,30.97,30.99,108499 +MSFT,2010-01-04 10:28,4,30.99,31,30.98,31,87980 +MSFT,2010-01-04 10:29,4,31,31,30.99,30.99,71871 +MSFT,2010-01-04 10:30,4,31,31,30.98,31,89245 +MSFT,2010-01-04 10:31,4,30.99,31,30.97,30.97,78108 +MSFT,2010-01-04 10:32,4,30.97,30.98,30.97,30.98,95213 +MSFT,2010-01-04 10:33,4,30.98,30.98,30.97,30.98,68649 +MSFT,2010-01-04 10:34,4,30.97,30.98,30.97,30.98,30074 +MSFT,2010-01-04 10:35,4,30.97,30.98,30.97,30.98,43621 +MSFT,2010-01-04 10:36,4,30.98,30.98,30.96,30.98,191365 +MSFT,2010-01-04 10:37,4,30.98,30.98,30.97,30.98,40467 +MSFT,2010-01-04 10:38,4,30.98,30.98,30.97,30.98,49871 +MSFT,2010-01-04 10:39,4,30.98,30.98,30.97,30.97,11914 +MSFT,2010-01-04 10:40,4,30.98,30.98,30.97,30.97,9772 +MSFT,2010-01-04 10:41,4,30.97,30.98,30.97,30.98,18728 +MSFT,2010-01-04 10:42,4,30.97,30.98,30.97,30.98,42309 +MSFT,2010-01-04 10:43,4,30.98,30.98,30.97,30.98,39946 +MSFT,2010-01-04 10:44,4,30.98,30.98,30.97,30.98,68633 +MSFT,2010-01-04 10:45,4,30.98,30.99,30.97,30.98,100848 +MSFT,2010-01-04 10:46,4,30.98,30.98,30.97,30.98,51825 +MSFT,2010-01-04 10:47,4,30.98,30.98,30.97,30.97,26089 +MSFT,2010-01-04 10:48,4,30.98,30.98,30.97,30.98,54854 +MSFT,2010-01-04 10:49,4,30.97,30.98,30.97,30.98,52803 +MSFT,2010-01-04 10:50,4,30.98,30.98,30.97,30.98,85280 +MSFT,2010-01-04 10:51,4,30.97,30.98,30.97,30.98,45000 +MSFT,2010-01-04 10:52,4,30.98,30.99,30.97,30.99,121432 +MSFT,2010-01-04 10:53,4,30.99,30.99,30.97,30.99,144551 +MSFT,2010-01-04 10:54,4,30.98,30.99,30.96,30.96,164428 +MSFT,2010-01-04 10:55,4,30.96,30.97,30.95,30.96,41751 +MSFT,2010-01-04 10:56,4,30.95,30.97,30.95,30.97,66307 +MSFT,2010-01-04 10:57,4,30.96,30.98,30.96,30.97,73273 +MSFT,2010-01-04 10:58,4,30.97,30.98,30.96,30.96,29793 +MSFT,2010-01-04 10:59,4,30.96,30.97,30.95,30.96,83574 +MSFT,2010-01-04 11:00,4,30.96,30.97,30.96,30.96,39853 +MSFT,2010-01-04 11:01,4,30.97,30.97,30.96,30.97,54963 +MSFT,2010-01-04 11:02,4,30.97,30.98,30.96,30.98,118214 +MSFT,2010-01-04 11:03,4,30.98,30.99,30.98,30.99,78198 +MSFT,2010-01-04 11:04,4,30.99,30.99,30.98,30.99,39909 +MSFT,2010-01-04 11:05,4,30.98,30.99,30.98,30.98,22756 +MSFT,2010-01-04 11:06,4,30.98,30.99,30.98,30.99,35371 +MSFT,2010-01-04 11:07,4,30.99,31,30.98,31,63473 +MSFT,2010-01-04 11:08,4,30.99,31,30.99,31,51493 +MSFT,2010-01-04 11:09,4,31,31,30.99,31,132315 +MSFT,2010-01-04 11:10,4,31,31,30.99,31,26624 +MSFT,2010-01-04 11:11,4,31,31,30.99,31,15082 +MSFT,2010-01-04 11:12,4,31,31,30.99,31,29730 +MSFT,2010-01-04 11:13,4,30.99,31,30.99,31,7131 +MSFT,2010-01-04 11:14,4,31,31,30.99,31,55328 +MSFT,2010-01-04 11:15,4,31,31,30.99,31,116589 +MSFT,2010-01-04 11:16,4,30.99,31,30.99,30.99,59222 +MSFT,2010-01-04 11:17,4,31,31,30.99,31,16490 +MSFT,2010-01-04 11:18,4,31,31,30.99,31,44546 +MSFT,2010-01-04 11:19,4,30.99,31.03,30.99,31.03,469224 +MSFT,2010-01-04 11:20,4,31.03,31.03,31.01,31.01,66816 +MSFT,2010-01-04 11:21,4,31.01,31.04,31.01,31.03,82974 +MSFT,2010-01-04 11:22,4,31.04,31.05,31.03,31.04,32323 +MSFT,2010-01-04 11:23,4,31.05,31.05,31.04,31.05,32287 +MSFT,2010-01-04 11:24,4,31.05,31.06,31.04,31.05,81073 +MSFT,2010-01-04 11:25,4,31.06,31.06,31.04,31.05,84045 +MSFT,2010-01-04 11:26,4,31.05,31.05,31.01,31.03,210260 +MSFT,2010-01-04 11:27,4,31.02,31.03,31.01,31.01,38163 +MSFT,2010-01-04 11:28,4,31.01,31.02,30.98,30.98,241289 +MSFT,2010-01-04 11:29,4,30.99,31.01,30.98,31,40297 +MSFT,2010-01-04 11:30,4,31,31.01,30.99,30.99,138591 +MSFT,2010-01-04 11:31,4,30.99,31,30.98,30.99,47675 +MSFT,2010-01-04 11:32,4,30.98,31.01,30.98,31.01,70796 +MSFT,2010-01-04 11:33,4,31,31.01,30.99,30.99,95793 +MSFT,2010-01-04 11:34,4,31,31.02,31,31.02,100810 +MSFT,2010-01-04 11:35,4,31,31,30.99,30.99,7675 +MSFT,2010-01-04 11:36,4,31,31.01,30.99,31.01,48484 +MSFT,2010-01-04 11:37,4,31.01,31.01,31,31,26732 +MSFT,2010-01-04 11:38,4,31.01,31.01,30.99,31,55560 +MSFT,2010-01-04 11:39,4,30.99,31,30.99,30.99,55686 +MSFT,2010-01-04 11:40,4,31,31.01,30.99,31.01,52482 +MSFT,2010-01-04 11:41,4,31,31.03,31,31.02,64591 +MSFT,2010-01-04 11:42,4,31.01,31.04,31.01,31.04,97854 +MSFT,2010-01-04 11:43,4,31.04,31.06,31.03,31.05,55681 +MSFT,2010-01-04 11:44,4,31.05,31.08,31.03,31.05,389263 +MSFT,2010-01-04 11:45,4,31.05,31.06,31.01,31.02,207556 +MSFT,2010-01-04 11:46,4,31.01,31.02,31.01,31.02,12699 +MSFT,2010-01-04 11:47,4,31.01,31.02,31.01,31.01,29405 +MSFT,2010-01-04 11:48,4,31.02,31.02,31.01,31.01,26884 +MSFT,2010-01-04 11:49,4,31.01,31.03,31.01,31.02,47189 +MSFT,2010-01-04 11:50,4,31.03,31.03,31.02,31.02,39307 +MSFT,2010-01-04 11:51,4,31.02,31.03,31.01,31.01,39689 +MSFT,2010-01-04 11:52,4,31.01,31.02,31.01,31.01,20097 +MSFT,2010-01-04 11:53,4,31.01,31.02,31.01,31.02,6128 +MSFT,2010-01-04 11:54,4,31.01,31.02,31.01,31.02,12828 +MSFT,2010-01-04 11:55,4,31.01,31.02,31.01,31.02,44436 +MSFT,2010-01-04 11:56,4,31.01,31.02,31.01,31.02,20415 +MSFT,2010-01-04 11:57,4,31.01,31.02,31.01,31.02,17018 +MSFT,2010-01-04 11:58,4,31.02,31.04,31.01,31.04,218294 +MSFT,2010-01-04 11:59,4,31.04,31.05,31.04,31.05,128741 +MSFT,2010-01-04 12:00,4,31.04,31.05,31.02,31.03,215513 +MSFT,2010-01-04 12:01,4,31.03,31.04,31.03,31.04,10163 +MSFT,2010-01-04 12:02,4,31.04,31.04,31.02,31.03,85769 +MSFT,2010-01-04 12:03,4,31.03,31.03,31.02,31.02,31052 +MSFT,2010-01-04 12:04,4,31.03,31.03,31.02,31.03,22907 +MSFT,2010-01-04 12:05,4,31.02,31.04,31.02,31.03,46471 +MSFT,2010-01-04 12:06,4,31.04,31.04,31.03,31.04,71046 +MSFT,2010-01-04 12:07,4,31.04,31.04,31.03,31.03,18210 +MSFT,2010-01-04 12:08,4,31.03,31.04,31.03,31.04,32401 +MSFT,2010-01-04 12:09,4,31.04,31.05,31.03,31.04,54990 +MSFT,2010-01-04 12:10,4,31.03,31.04,31.03,31.04,11338 +MSFT,2010-01-04 12:11,4,31.03,31.04,31.03,31.04,36326 +MSFT,2010-01-04 12:12,4,31.04,31.06,31.03,31.05,196888 +MSFT,2010-01-04 12:13,4,31.04,31.05,31.04,31.05,32075 +MSFT,2010-01-04 12:14,4,31.05,31.05,31.04,31.04,10856 +MSFT,2010-01-04 12:15,4,31.04,31.05,31.04,31.04,42237 +MSFT,2010-01-04 12:16,4,31.04,31.06,31.04,31.06,44087 +MSFT,2010-01-04 12:17,4,31.05,31.06,31.05,31.06,15634 +MSFT,2010-01-04 12:18,4,31.05,31.06,31.05,31.05,13506 +MSFT,2010-01-04 12:19,4,31.05,31.06,31.04,31.05,93695 +MSFT,2010-01-04 12:20,4,31.05,31.06,31.04,31.05,94822 +MSFT,2010-01-04 12:21,4,31.05,31.06,31.04,31.04,63484 +MSFT,2010-01-04 12:22,4,31.05,31.06,31.04,31.06,57136 +MSFT,2010-01-04 12:23,4,31.05,31.06,31.05,31.05,15473 +MSFT,2010-01-04 12:24,4,31.06,31.06,31.05,31.05,25416 +MSFT,2010-01-04 12:25,4,31.05,31.06,31.05,31.06,29792 +MSFT,2010-01-04 12:26,4,31.06,31.06,31.05,31.06,15100 +MSFT,2010-01-04 12:27,4,31.06,31.06,31.05,31.06,43134 +MSFT,2010-01-04 12:28,4,31.06,31.06,31.05,31.06,18851 +MSFT,2010-01-04 12:29,4,31.06,31.06,31.05,31.06,39807 +MSFT,2010-01-04 12:30,4,31.05,31.06,31.05,31.06,15632 +MSFT,2010-01-04 12:31,4,31.05,31.06,31.05,31.06,18519 +MSFT,2010-01-04 12:32,4,31.05,31.06,31.05,31.05,16795 +MSFT,2010-01-04 12:33,4,31.05,31.06,31.05,31.06,25332 +MSFT,2010-01-04 12:34,4,31.06,31.07,31.05,31.06,60852 +MSFT,2010-01-04 12:35,4,31.07,31.07,31.06,31.07,29491 +MSFT,2010-01-04 12:36,4,31.06,31.08,31.06,31.08,53824 +MSFT,2010-01-04 12:37,4,31.08,31.08,31.06,31.07,47612 +MSFT,2010-01-04 12:38,4,31.07,31.07,31.06,31.06,22099 +MSFT,2010-01-04 12:39,4,31.06,31.07,31.05,31.07,88031 +MSFT,2010-01-04 12:40,4,31.06,31.07,31.05,31.05,53023 +MSFT,2010-01-04 12:41,4,31.06,31.06,31.04,31.05,60970 +MSFT,2010-01-04 12:42,4,31.06,31.06,31.05,31.06,24024 +MSFT,2010-01-04 12:43,4,31.05,31.06,31.05,31.06,18589 +MSFT,2010-01-04 12:44,4,31.05,31.06,31.05,31.05,11753 +MSFT,2010-01-04 12:45,4,31.06,31.06,31.05,31.06,19383 +MSFT,2010-01-04 12:46,4,31.05,31.06,31.05,31.05,29901 +MSFT,2010-01-04 12:47,4,31.06,31.06,31.05,31.06,20909 +MSFT,2010-01-04 12:48,4,31.05,31.06,31.05,31.06,9915 +MSFT,2010-01-04 12:49,4,31.06,31.06,31.05,31.06,60411 +MSFT,2010-01-04 12:50,4,31.05,31.06,31.03,31.03,190054 +MSFT,2010-01-04 12:51,4,31.04,31.04,31.03,31.04,76704 +MSFT,2010-01-04 12:52,4,31.04,31.04,31.03,31.04,18905 +MSFT,2010-01-04 12:53,4,31.04,31.04,31.02,31.03,32855 +MSFT,2010-01-04 12:54,4,31.03,31.03,31.01,31.01,33878 +MSFT,2010-01-04 12:55,4,31.01,31.02,31.01,31.01,17544 +MSFT,2010-01-04 12:56,4,31.01,31.02,31.01,31.02,24863 +MSFT,2010-01-04 12:57,4,31.01,31.02,31.01,31.01,17674 +MSFT,2010-01-04 12:58,4,31.02,31.02,31.01,31.02,14592 +MSFT,2010-01-04 12:59,4,31.01,31.04,31.01,31.02,63540 +MSFT,2010-01-04 13:00,4,31.03,31.04,31.03,31.04,19176 +MSFT,2010-01-04 13:01,4,31.04,31.04,31.03,31.03,24428 +MSFT,2010-01-04 13:02,4,31.04,31.04,31.03,31.04,4835 +MSFT,2010-01-04 13:03,4,31.03,31.04,31.03,31.03,17280 +MSFT,2010-01-04 13:04,4,31.04,31.04,31.02,31.02,109867 +MSFT,2010-01-04 13:05,4,31.02,31.03,31.02,31.02,12663 +MSFT,2010-01-04 13:06,4,31.02,31.03,30.98,30.98,249008 +MSFT,2010-01-04 13:07,4,30.98,30.99,30.97,30.97,36272 +MSFT,2010-01-04 13:08,4,30.97,30.98,30.95,30.97,348600 +MSFT,2010-01-04 13:09,4,30.97,30.98,30.96,30.96,40871 +MSFT,2010-01-04 13:10,4,30.97,30.97,30.96,30.96,54623 +MSFT,2010-01-04 13:11,4,30.97,30.97,30.96,30.96,25383 +MSFT,2010-01-04 13:12,4,30.96,30.97,30.96,30.97,22083 +MSFT,2010-01-04 13:13,4,30.96,30.97,30.96,30.96,48687 +MSFT,2010-01-04 13:14,4,30.97,30.97,30.95,30.96,177481 +MSFT,2010-01-04 13:15,4,30.96,30.96,30.95,30.95,15498 +MSFT,2010-01-04 13:16,4,30.96,30.96,30.95,30.95,24852 +MSFT,2010-01-04 13:17,4,30.96,30.96,30.95,30.96,29468 +MSFT,2010-01-04 13:18,4,30.95,30.96,30.95,30.95,40985 +MSFT,2010-01-04 13:19,4,30.96,30.96,30.95,30.96,39021 +MSFT,2010-01-04 13:20,4,30.95,30.97,30.95,30.97,54452 +MSFT,2010-01-04 13:21,4,30.96,30.97,30.96,30.97,14802 +MSFT,2010-01-04 13:22,4,30.97,30.98,30.97,30.98,56465 +MSFT,2010-01-04 13:23,4,30.98,30.98,30.97,30.98,17670 +MSFT,2010-01-04 13:24,4,30.98,30.98,30.97,30.98,19328 +MSFT,2010-01-04 13:25,4,30.98,31,30.97,31,55895 +MSFT,2010-01-04 13:26,4,30.99,31.01,30.99,31.01,162481 +MSFT,2010-01-04 13:27,4,31.01,31.01,31,31.01,11066 +MSFT,2010-01-04 13:28,4,31.01,31.01,31,31,16182 +MSFT,2010-01-04 13:29,4,31.01,31.01,31,31,22457 +MSFT,2010-01-04 13:30,4,31.01,31.01,31,31,47145 +MSFT,2010-01-04 13:31,4,31,31.01,30.99,31,152906 +MSFT,2010-01-04 13:32,4,31,31.01,30.99,31,41282 +MSFT,2010-01-04 13:33,4,31.01,31.01,31,31,43130 +MSFT,2010-01-04 13:34,4,31,31.01,30.98,30.98,72757 +MSFT,2010-01-04 13:35,4,30.98,30.99,30.97,30.98,54162 +MSFT,2010-01-04 13:36,4,30.98,30.98,30.96,30.97,27875 +MSFT,2010-01-04 13:37,4,30.96,30.97,30.96,30.97,52201 +MSFT,2010-01-04 13:38,4,30.96,30.98,30.96,30.97,90166 +MSFT,2010-01-04 13:39,4,30.98,30.99,30.97,30.98,34351 +MSFT,2010-01-04 13:40,4,30.98,30.99,30.98,30.98,21232 +MSFT,2010-01-04 13:41,4,30.99,30.99,30.98,30.98,15104 +MSFT,2010-01-04 13:42,4,30.99,30.99,30.98,30.99,33662 +MSFT,2010-01-04 13:43,4,30.99,30.99,30.98,30.99,19245 +MSFT,2010-01-04 13:44,4,30.98,30.99,30.98,30.99,36920 +MSFT,2010-01-04 13:45,4,30.99,30.99,30.98,30.98,23430 +MSFT,2010-01-04 13:46,4,30.99,30.99,30.98,30.98,23750 +MSFT,2010-01-04 13:47,4,30.98,30.99,30.98,30.98,10584 +MSFT,2010-01-04 13:48,4,30.98,30.99,30.98,30.98,15364 +MSFT,2010-01-04 13:49,4,30.99,30.99,30.98,30.99,19244 +MSFT,2010-01-04 13:50,4,30.98,30.99,30.98,30.99,6844 +MSFT,2010-01-04 13:51,4,30.99,30.99,30.95,30.96,154775 +MSFT,2010-01-04 13:52,4,30.96,30.96,30.95,30.95,70798 +MSFT,2010-01-04 13:53,4,30.95,30.96,30.95,30.96,51192 +MSFT,2010-01-04 13:54,4,30.95,30.97,30.95,30.97,53353 +MSFT,2010-01-04 13:55,4,30.97,30.97,30.96,30.96,13032 +MSFT,2010-01-04 13:56,4,30.97,30.97,30.95,30.95,129304 +MSFT,2010-01-04 13:57,4,30.95,30.96,30.95,30.96,7033 +MSFT,2010-01-04 13:58,4,30.95,30.96,30.95,30.95,28331 +MSFT,2010-01-04 13:59,4,30.96,30.96,30.95,30.96,65404 +MSFT,2010-01-04 14:00,4,30.95,30.96,30.95,30.95,14920 +MSFT,2010-01-04 14:01,4,30.96,30.96,30.95,30.95,32686 +MSFT,2010-01-04 14:02,4,30.96,30.97,30.96,30.97,30641 +MSFT,2010-01-04 14:03,4,30.97,30.97,30.96,30.97,23874 +MSFT,2010-01-04 14:04,4,30.97,30.97,30.96,30.97,36182 +MSFT,2010-01-04 14:05,4,30.97,30.98,30.96,30.98,20793 +MSFT,2010-01-04 14:06,4,30.97,30.98,30.97,30.97,25997 +MSFT,2010-01-04 14:07,4,30.98,30.99,30.97,30.99,51259 +MSFT,2010-01-04 14:08,4,30.99,30.99,30.98,30.99,36445 +MSFT,2010-01-04 14:09,4,30.99,30.99,30.98,30.99,16873 +MSFT,2010-01-04 14:10,4,30.99,31,30.98,30.99,294554 +MSFT,2010-01-04 14:11,4,30.99,30.99,30.98,30.99,9188 +MSFT,2010-01-04 14:12,4,30.99,30.99,30.98,30.99,8343 +MSFT,2010-01-04 14:13,4,30.98,30.99,30.98,30.99,8132 +MSFT,2010-01-04 14:14,4,30.99,30.99,30.98,30.99,7913 +MSFT,2010-01-04 14:15,4,30.98,30.99,30.98,30.98,25267 +MSFT,2010-01-04 14:16,4,30.99,30.99,30.98,30.99,33514 +MSFT,2010-01-04 14:17,4,30.99,31,30.98,31,52457 +MSFT,2010-01-04 14:18,4,31,31,30.99,30.99,33686 +MSFT,2010-01-04 14:19,4,31,31.01,31,31.01,76955 +MSFT,2010-01-04 14:20,4,31,31.01,31,31.01,24910 +MSFT,2010-01-04 14:21,4,31,31.01,31,31.01,16209 +MSFT,2010-01-04 14:22,4,31,31.01,31,31.01,15842 +MSFT,2010-01-04 14:23,4,31.01,31.01,31,31.01,25137 +MSFT,2010-01-04 14:24,4,31.01,31.01,31,31.01,17173 +MSFT,2010-01-04 14:25,4,31,31.01,31,31.01,9132 +MSFT,2010-01-04 14:26,4,31,31.01,31,31.01,56538 +MSFT,2010-01-04 14:27,4,31.01,31.01,31,31,10594 +MSFT,2010-01-04 14:28,4,31.01,31.01,31,31.01,16019 +MSFT,2010-01-04 14:29,4,31.01,31.01,31,31.01,22242 +MSFT,2010-01-04 14:30,4,31,31.01,31,31.01,46341 +MSFT,2010-01-04 14:31,4,31.01,31.01,31,31.01,72486 +MSFT,2010-01-04 14:32,4,31.01,31.01,31,31.01,55303 +MSFT,2010-01-04 14:33,4,31.01,31.02,31,31.02,75910 +MSFT,2010-01-04 14:34,4,31.02,31.03,31.02,31.03,55495 +MSFT,2010-01-04 14:35,4,31.03,31.03,31.02,31.03,67234 +MSFT,2010-01-04 14:36,4,31.03,31.03,31.02,31.03,42613 +MSFT,2010-01-04 14:37,4,31.03,31.03,31.02,31.03,62094 +MSFT,2010-01-04 14:38,4,31.03,31.04,31.03,31.04,56393 +MSFT,2010-01-04 14:39,4,31.03,31.05,31.03,31.04,50798 +MSFT,2010-01-04 14:40,4,31.05,31.05,31.04,31.05,58207 +MSFT,2010-01-04 14:41,4,31.05,31.05,31.04,31.05,35366 +MSFT,2010-01-04 14:42,4,31.04,31.06,31.04,31.06,195960 +MSFT,2010-01-04 14:43,4,31.06,31.07,31.05,31.06,96342 +MSFT,2010-01-04 14:44,4,31.06,31.07,31.06,31.07,79523 +MSFT,2010-01-04 14:45,4,31.07,31.08,31.06,31.08,65506 +MSFT,2010-01-04 14:46,4,31.08,31.09,31.07,31.08,212702 +MSFT,2010-01-04 14:47,4,31.08,31.08,31.07,31.08,21875 +MSFT,2010-01-04 14:48,4,31.08,31.08,31.07,31.07,74567 +MSFT,2010-01-04 14:49,4,31.07,31.08,31.07,31.08,29945 +MSFT,2010-01-04 14:50,4,31.08,31.08,31.07,31.08,53283 +MSFT,2010-01-04 14:51,4,31.07,31.08,31.07,31.08,21031 +MSFT,2010-01-04 14:52,4,31.07,31.08,31.07,31.08,23383 +MSFT,2010-01-04 14:53,4,31.08,31.08,31.07,31.07,45498 +MSFT,2010-01-04 14:54,4,31.08,31.08,31.07,31.07,64390 +MSFT,2010-01-04 14:55,4,31.08,31.08,31.07,31.08,22959 +MSFT,2010-01-04 14:56,4,31.08,31.08,31.07,31.07,41537 +MSFT,2010-01-04 14:57,4,31.08,31.08,31.07,31.08,53778 +MSFT,2010-01-04 14:58,4,31.08,31.08,31.07,31.07,37019 +MSFT,2010-01-04 14:59,4,31.08,31.08,31.07,31.07,50731 +MSFT,2010-01-04 15:00,4,31.07,31.08,31.07,31.08,25562 +MSFT,2010-01-04 15:01,4,31.08,31.08,31.07,31.08,57309 +MSFT,2010-01-04 15:02,4,31.07,31.09,31.07,31.08,27423 +MSFT,2010-01-04 15:03,4,31.09,31.09,31.08,31.09,26446 +MSFT,2010-01-04 15:04,4,31.09,31.09,31.08,31.08,24288 +MSFT,2010-01-04 15:05,4,31.09,31.09,31.08,31.08,77406 +MSFT,2010-01-04 15:06,4,31.08,31.09,31.08,31.08,75431 +MSFT,2010-01-04 15:07,4,31.09,31.1,31.08,31.09,77215 +MSFT,2010-01-04 15:08,4,31.09,31.1,31.09,31.1,37868 +MSFT,2010-01-04 15:09,4,31.09,31.1,31.09,31.1,39441 +MSFT,2010-01-04 15:10,4,31.09,31.1,31.09,31.09,59483 +MSFT,2010-01-04 15:11,4,31.1,31.1,31.09,31.1,32626 +MSFT,2010-01-04 15:12,4,31.1,31.1,31.08,31.08,214725 +MSFT,2010-01-04 15:13,4,31.08,31.09,31.07,31.07,60154 +MSFT,2010-01-04 15:14,4,31.07,31.08,31.06,31.06,138109 +MSFT,2010-01-04 15:15,4,31.06,31.07,31.05,31.05,106685 +MSFT,2010-01-04 15:16,4,31.05,31.05,31.02,31.02,190807 +MSFT,2010-01-04 15:17,4,31.02,31.03,31,31,474950 +MSFT,2010-01-04 15:18,4,31,31.01,31,31,97578 +MSFT,2010-01-04 15:19,4,31,31.01,31,31,41379 +MSFT,2010-01-04 15:20,4,31,31.01,31,31,30396 +MSFT,2010-01-04 15:21,4,31.01,31.01,31,31,23309 +MSFT,2010-01-04 15:22,4,31.01,31.01,30.99,31,140456 +MSFT,2010-01-04 15:23,4,31,31,30.99,30.99,34186 +MSFT,2010-01-04 15:24,4,31,31,30.99,30.99,80005 +MSFT,2010-01-04 15:25,4,31,31,30.99,30.99,36293 +MSFT,2010-01-04 15:26,4,31,31,30.97,30.98,170708 +MSFT,2010-01-04 15:27,4,30.98,30.98,30.97,30.97,51429 +MSFT,2010-01-04 15:28,4,30.98,30.98,30.97,30.97,40345 +MSFT,2010-01-04 15:29,4,30.97,30.98,30.97,30.98,40213 +MSFT,2010-01-04 15:30,4,30.98,30.98,30.97,30.98,17295 +MSFT,2010-01-04 15:31,4,30.97,31,30.97,31,180463 +MSFT,2010-01-04 15:32,4,30.99,31.01,30.99,31.01,86525 +MSFT,2010-01-04 15:33,4,31,31.01,31,31.01,28168 +MSFT,2010-01-04 15:34,4,31,31.01,31,31,70571 +MSFT,2010-01-04 15:35,4,31.01,31.01,30.97,30.97,202317 +MSFT,2010-01-04 15:36,4,30.98,30.98,30.97,30.98,78074 +MSFT,2010-01-04 15:37,4,30.98,30.99,30.97,30.98,125300 +MSFT,2010-01-04 15:38,4,30.98,30.99,30.97,30.98,315556 +MSFT,2010-01-04 15:39,4,30.97,30.99,30.96,30.97,222544 +MSFT,2010-01-04 15:40,4,30.98,30.98,30.97,30.97,107931 +MSFT,2010-01-04 15:41,4,30.97,30.98,30.96,30.97,43332 +MSFT,2010-01-04 15:42,4,30.96,30.97,30.96,30.97,44321 +MSFT,2010-01-04 15:43,4,30.96,30.97,30.96,30.97,77379 +MSFT,2010-01-04 15:44,4,30.97,30.97,30.96,30.97,210886 +MSFT,2010-01-04 15:45,4,30.97,30.98,30.96,30.98,297527 +MSFT,2010-01-04 15:46,4,30.98,30.98,30.97,30.98,48995 +MSFT,2010-01-04 15:47,4,30.97,30.99,30.97,30.99,118966 +MSFT,2010-01-04 15:48,4,30.99,30.99,30.98,30.99,90063 +MSFT,2010-01-04 15:49,4,30.99,30.99,30.98,30.99,58377 +MSFT,2010-01-04 15:50,4,30.99,30.99,30.95,30.96,329938 +MSFT,2010-01-04 15:51,4,30.97,30.97,30.96,30.96,38860 +MSFT,2010-01-04 15:52,4,30.96,30.97,30.95,30.96,189769 +MSFT,2010-01-04 15:53,4,30.95,30.96,30.94,30.96,188235 +MSFT,2010-01-04 15:54,4,30.96,30.96,30.95,30.95,135992 +MSFT,2010-01-04 15:55,4,30.95,30.95,30.93,30.95,309714 +MSFT,2010-01-04 15:56,4,30.94,30.95,30.94,30.94,101349 +MSFT,2010-01-04 15:57,4,30.94,30.95,30.94,30.94,160105 +MSFT,2010-01-04 15:58,4,30.94,30.95,30.94,30.95,161852 +MSFT,2010-01-04 15:59,4,30.95,30.95,30.94,30.95,687716 +MSFT,2010-01-04 16:00,4,30.96,30.96,30.95,30.95,1578684 +MSFT,2010-01-05 09:30,5,30.85,30.94,30.85,30.94,979355 +MSFT,2010-01-05 09:31,5,30.94,30.95,30.87,30.89,240275 +MSFT,2010-01-05 09:32,5,30.89,30.91,30.89,30.91,66311 +MSFT,2010-01-05 09:33,5,30.91,30.98,30.9,30.97,544910 +MSFT,2010-01-05 09:34,5,30.97,31.09,30.95,30.95,587334 +MSFT,2010-01-05 09:35,5,30.95,30.96,30.94,30.95,144507 +MSFT,2010-01-05 09:36,5,30.95,30.96,30.94,30.95,309916 +MSFT,2010-01-05 09:37,5,30.95,30.96,30.91,30.91,172864 +MSFT,2010-01-05 09:38,5,30.91,30.94,30.9,30.91,348506 +MSFT,2010-01-05 09:39,5,30.91,30.91,30.89,30.89,231266 +MSFT,2010-01-05 09:40,5,30.89,30.9,30.86,30.86,434574 +MSFT,2010-01-05 09:41,5,30.86,30.93,30.86,30.92,331832 +MSFT,2010-01-05 09:42,5,30.92,30.94,30.91,30.92,164348 +MSFT,2010-01-05 09:43,5,30.93,30.93,30.89,30.91,320452 +MSFT,2010-01-05 09:44,5,30.91,30.93,30.9,30.92,489891 +MSFT,2010-01-05 09:45,5,30.92,30.95,30.91,30.95,284221 +MSFT,2010-01-05 09:46,5,30.94,30.95,30.92,30.93,163398 +MSFT,2010-01-05 09:47,5,30.93,30.95,30.93,30.95,64370 +MSFT,2010-01-05 09:48,5,30.95,30.95,30.91,30.92,76379 +MSFT,2010-01-05 09:49,5,30.92,30.96,30.92,30.95,218331 +MSFT,2010-01-05 09:50,5,30.94,30.95,30.93,30.93,92579 +MSFT,2010-01-05 09:51,5,30.92,30.94,30.9,30.92,129339 +MSFT,2010-01-05 09:52,5,30.92,30.98,30.92,30.98,169223 +MSFT,2010-01-05 09:53,5,30.98,31,30.96,30.98,427080 +MSFT,2010-01-05 09:54,5,31,31.03,30.97,30.99,675298 +MSFT,2010-01-05 09:55,5,31,31.03,30.99,31.02,481356 +MSFT,2010-01-05 09:56,5,31.02,31.03,31,31.01,156279 +MSFT,2010-01-05 09:57,5,31.01,31.04,31,31.02,300895 +MSFT,2010-01-05 09:58,5,31.03,31.03,31.01,31.01,154094 +MSFT,2010-01-05 09:59,5,31,31.01,30.99,30.99,42908 +MSFT,2010-01-05 10:00,5,30.99,31,30.94,30.95,232781 +MSFT,2010-01-05 10:01,5,30.94,31.03,30.94,31.01,245034 +MSFT,2010-01-05 10:02,5,31.02,31.04,31.01,31.03,253098 +MSFT,2010-01-05 10:03,5,31.04,31.04,31.01,31.03,151494 +MSFT,2010-01-05 10:04,5,31.03,31.05,31.02,31.03,215915 +MSFT,2010-01-05 10:05,5,31.03,31.04,31.03,31.03,57627 +MSFT,2010-01-05 10:06,5,31.03,31.06,31.03,31.06,61113 +MSFT,2010-01-05 10:07,5,31.06,31.06,31.01,31.02,171751 +MSFT,2010-01-05 10:08,5,31.02,31.03,31,31.01,187494 +MSFT,2010-01-05 10:09,5,31.01,31.01,31,31.01,12258 +MSFT,2010-01-05 10:10,5,31,31.02,31,31.02,59654 +MSFT,2010-01-05 10:11,5,31.01,31.02,31,31.01,159443 +MSFT,2010-01-05 10:12,5,31.01,31.01,31,31.01,24363 +MSFT,2010-01-05 10:13,5,31.01,31.06,31,31.06,213277 +MSFT,2010-01-05 10:14,5,31.06,31.08,31.01,31.06,342118 +MSFT,2010-01-05 10:15,5,31.07,31.1,31.06,31.08,543170 +MSFT,2010-01-05 10:16,5,31.08,31.08,31.06,31.06,104551 +MSFT,2010-01-05 10:17,5,31.07,31.08,31.06,31.06,74804 +MSFT,2010-01-05 10:18,5,31.06,31.07,31.04,31.04,75685 +MSFT,2010-01-05 10:19,5,31.04,31.06,31.03,31.05,219105 +MSFT,2010-01-05 10:20,5,31.05,31.07,31.04,31.04,148066 +MSFT,2010-01-05 10:21,5,31.04,31.05,31.03,31.05,112145 +MSFT,2010-01-05 10:22,5,31.04,31.05,31.03,31.04,48979 +MSFT,2010-01-05 10:23,5,31.03,31.04,31.02,31.03,95967 +MSFT,2010-01-05 10:24,5,31.02,31.04,31.02,31.04,111114 +MSFT,2010-01-05 10:25,5,31.04,31.05,31.03,31.04,85513 +MSFT,2010-01-05 10:26,5,31.03,31.05,31.03,31.05,53507 +MSFT,2010-01-05 10:27,5,31.04,31.06,31.04,31.04,186630 +MSFT,2010-01-05 10:28,5,31.04,31.05,31.02,31.02,75472 +MSFT,2010-01-05 10:29,5,31.02,31.03,31.01,31.01,63613 +MSFT,2010-01-05 10:30,5,31.01,31.02,31,31.01,308102 +MSFT,2010-01-05 10:31,5,31.01,31.03,31,31.01,301306 +MSFT,2010-01-05 10:32,5,31,31.02,31,31.01,67437 +MSFT,2010-01-05 10:33,5,31.02,31.02,31,31.01,57756 +MSFT,2010-01-05 10:34,5,31.01,31.03,31,31.03,86052 +MSFT,2010-01-05 10:35,5,31.03,31.03,31.02,31.03,25654 +MSFT,2010-01-05 10:36,5,31.02,31.04,31.02,31.04,78773 +MSFT,2010-01-05 10:37,5,31.04,31.04,31.03,31.03,15879 +MSFT,2010-01-05 10:38,5,31.03,31.04,31.03,31.04,42170 +MSFT,2010-01-05 10:39,5,31.03,31.04,31.02,31.03,103888 +MSFT,2010-01-05 10:40,5,31.02,31.04,31.02,31.04,50045 +MSFT,2010-01-05 10:41,5,31.03,31.04,31.02,31.03,49004 +MSFT,2010-01-05 10:42,5,31.02,31.03,31.02,31.03,22012 +MSFT,2010-01-05 10:43,5,31.02,31.06,31.02,31.06,125307 +MSFT,2010-01-05 10:44,5,31.06,31.07,31.04,31.05,149110 +MSFT,2010-01-05 10:45,5,31.05,31.05,31.03,31.03,57277 +MSFT,2010-01-05 10:46,5,31.03,31.05,31.01,31.03,34215 +MSFT,2010-01-05 10:47,5,31.01,31.03,31,31.02,122024 +MSFT,2010-01-05 10:48,5,31.03,31.03,31.01,31.01,68091 +MSFT,2010-01-05 10:49,5,31.01,31.02,31.01,31.01,47909 +MSFT,2010-01-05 10:50,5,31.02,31.02,31,31,71960 +MSFT,2010-01-05 10:51,5,31,31.02,31,31.01,133222 +MSFT,2010-01-05 10:52,5,31.01,31.02,31,31,38159 +MSFT,2010-01-05 10:53,5,31.01,31.02,31,31.02,72289 +MSFT,2010-01-05 10:54,5,31.01,31.04,31.01,31.02,334003 +MSFT,2010-01-05 10:55,5,31.01,31.02,31.01,31.02,53798 +MSFT,2010-01-05 10:56,5,31.02,31.02,31,31,285708 +MSFT,2010-01-05 10:57,5,31,31.01,31,31,124628 +MSFT,2010-01-05 10:58,5,31.01,31.01,31,31.01,25199 +MSFT,2010-01-05 10:59,5,31.01,31.02,31,31.02,68853 +MSFT,2010-01-05 11:00,5,31.02,31.02,31,31,74476 +MSFT,2010-01-05 11:01,5,31,31.02,31,31.01,232460 +MSFT,2010-01-05 11:02,5,31.01,31.02,31.01,31.02,86171 +MSFT,2010-01-05 11:03,5,31.02,31.03,31.01,31.02,97748 +MSFT,2010-01-05 11:04,5,31.02,31.05,31.01,31.05,131698 +MSFT,2010-01-05 11:05,5,31.05,31.05,31.02,31.03,106456 +MSFT,2010-01-05 11:06,5,31.03,31.06,31.03,31.04,262077 +MSFT,2010-01-05 11:07,5,31.06,31.06,31.04,31.05,7858 +MSFT,2010-01-05 11:08,5,31.05,31.05,31.04,31.04,18054 +MSFT,2010-01-05 11:09,5,31.04,31.08,31.04,31.08,262495 +MSFT,2010-01-05 11:10,5,31.08,31.08,31.05,31.06,72431 +MSFT,2010-01-05 11:11,5,31.06,31.08,31.05,31.05,160473 +MSFT,2010-01-05 11:12,5,31.05,31.06,31.03,31.03,90106 +MSFT,2010-01-05 11:13,5,31.03,31.04,31.02,31.02,45785 +MSFT,2010-01-05 11:14,5,31.02,31.05,31.02,31.03,154739 +MSFT,2010-01-05 11:15,5,31.02,31.05,31.01,31.04,161337 +MSFT,2010-01-05 11:16,5,31.04,31.05,31.01,31.04,151398 +MSFT,2010-01-05 11:17,5,31.04,31.04,31.01,31.02,48090 +MSFT,2010-01-05 11:18,5,31.02,31.02,31,31.01,146170 +MSFT,2010-01-05 11:19,5,31,31.03,31,31.02,135485 +MSFT,2010-01-05 11:20,5,31.03,31.03,31.01,31.01,42477 +MSFT,2010-01-05 11:21,5,31.01,31.02,31,31,66426 +MSFT,2010-01-05 11:22,5,31,31.01,31,31,33364 +MSFT,2010-01-05 11:23,5,31.01,31.02,30.99,31.01,350951 +MSFT,2010-01-05 11:24,5,31.02,31.02,31,31,185663 +MSFT,2010-01-05 11:25,5,31.01,31.01,31,31,20582 +MSFT,2010-01-05 11:26,5,31,31.01,31,31.01,56188 +MSFT,2010-01-05 11:27,5,31,31.01,31,31.01,85741 +MSFT,2010-01-05 11:28,5,31,31.01,31,31,14050 +MSFT,2010-01-05 11:29,5,31,31.01,30.98,30.98,291418 +MSFT,2010-01-05 11:30,5,30.98,30.98,30.97,30.97,59207 +MSFT,2010-01-05 11:31,5,30.97,30.97,30.95,30.95,97347 +MSFT,2010-01-05 11:32,5,30.96,30.97,30.95,30.96,169794 +MSFT,2010-01-05 11:33,5,30.96,30.96,30.94,30.94,34283 +MSFT,2010-01-05 11:34,5,30.94,30.95,30.93,30.93,69467 +MSFT,2010-01-05 11:35,5,30.93,30.94,30.93,30.94,23056 +MSFT,2010-01-05 11:36,5,30.94,30.94,30.92,30.93,49735 +MSFT,2010-01-05 11:37,5,30.92,30.93,30.92,30.92,20249 +MSFT,2010-01-05 11:38,5,30.92,30.93,30.92,30.92,20714 +MSFT,2010-01-05 11:39,5,30.93,30.93,30.92,30.92,31902 +MSFT,2010-01-05 11:40,5,30.92,30.93,30.92,30.93,31207 +MSFT,2010-01-05 11:41,5,30.92,30.93,30.92,30.93,115668 +MSFT,2010-01-05 11:42,5,30.93,30.96,30.93,30.95,217305 +MSFT,2010-01-05 11:43,5,30.96,30.96,30.94,30.94,27876 +MSFT,2010-01-05 11:44,5,30.95,30.96,30.94,30.95,72011 +MSFT,2010-01-05 11:45,5,30.95,30.96,30.95,30.95,27399 +MSFT,2010-01-05 11:46,5,30.95,30.96,30.95,30.96,10707 +MSFT,2010-01-05 11:47,5,30.96,30.96,30.94,30.95,137114 +MSFT,2010-01-05 11:48,5,30.95,30.96,30.94,30.94,94214 +MSFT,2010-01-05 11:49,5,30.94,30.95,30.94,30.95,14586 +MSFT,2010-01-05 11:50,5,30.94,30.95,30.94,30.95,14360 +MSFT,2010-01-05 11:51,5,30.95,30.95,30.94,30.95,17474 +MSFT,2010-01-05 11:52,5,30.94,30.95,30.94,30.94,11426 +MSFT,2010-01-05 11:53,5,30.94,30.95,30.94,30.94,58190 +MSFT,2010-01-05 11:54,5,30.95,30.95,30.93,30.93,31163 +MSFT,2010-01-05 11:55,5,30.93,30.94,30.93,30.93,7304 +MSFT,2010-01-05 11:56,5,30.93,30.94,30.93,30.93,133232 +MSFT,2010-01-05 11:57,5,30.93,30.94,30.93,30.94,30342 +MSFT,2010-01-05 11:58,5,30.94,30.94,30.93,30.93,39524 +MSFT,2010-01-05 11:59,5,30.94,30.95,30.93,30.94,121534 +MSFT,2010-01-05 12:00,5,30.93,30.95,30.93,30.94,214753 +MSFT,2010-01-05 12:01,5,30.95,30.95,30.94,30.95,36326 +MSFT,2010-01-05 12:02,5,30.94,30.96,30.94,30.96,84641 +MSFT,2010-01-05 12:03,5,30.96,30.97,30.95,30.97,61156 +MSFT,2010-01-05 12:04,5,30.97,30.97,30.96,30.97,90947 +MSFT,2010-01-05 12:05,5,30.96,30.97,30.96,30.97,39755 +MSFT,2010-01-05 12:06,5,30.97,30.98,30.96,30.97,22883 +MSFT,2010-01-05 12:07,5,30.97,30.98,30.96,30.97,120209 +MSFT,2010-01-05 12:08,5,30.97,30.97,30.96,30.96,13430 +MSFT,2010-01-05 12:09,5,30.97,30.97,30.96,30.96,11905 +MSFT,2010-01-05 12:10,5,30.96,30.97,30.96,30.97,35704 +MSFT,2010-01-05 12:11,5,30.96,30.98,30.96,30.98,143264 +MSFT,2010-01-05 12:12,5,30.98,30.99,30.97,30.97,76472 +MSFT,2010-01-05 12:13,5,30.98,30.98,30.96,30.98,410578 +MSFT,2010-01-05 12:14,5,30.96,30.97,30.96,30.97,22448 +MSFT,2010-01-05 12:15,5,30.97,30.97,30.95,30.95,54514 +MSFT,2010-01-05 12:16,5,30.95,30.96,30.95,30.96,91408 +MSFT,2010-01-05 12:17,5,30.95,30.96,30.94,30.94,97829 +MSFT,2010-01-05 12:18,5,30.95,30.95,30.93,30.94,120649 +MSFT,2010-01-05 12:19,5,30.93,30.94,30.93,30.93,24944 +MSFT,2010-01-05 12:20,5,30.94,30.94,30.93,30.94,31357 +MSFT,2010-01-05 12:21,5,30.93,30.94,30.93,30.94,27913 +MSFT,2010-01-05 12:22,5,30.94,30.94,30.93,30.93,17977 +MSFT,2010-01-05 12:23,5,30.94,30.94,30.9,30.91,133050 +MSFT,2010-01-05 12:24,5,30.91,30.91,30.9,30.9,102515 +MSFT,2010-01-05 12:25,5,30.9,30.91,30.89,30.9,60694 +MSFT,2010-01-05 12:26,5,30.9,30.9,30.87,30.88,214797 +MSFT,2010-01-05 12:27,5,30.88,30.9,30.88,30.89,113384 +MSFT,2010-01-05 12:28,5,30.89,30.9,30.89,30.89,26070 +MSFT,2010-01-05 12:29,5,30.9,30.9,30.89,30.89,15783 +MSFT,2010-01-05 12:30,5,30.89,30.9,30.89,30.9,41284 +MSFT,2010-01-05 12:31,5,30.9,30.9,30.86,30.87,153998 +MSFT,2010-01-05 12:32,5,30.86,30.87,30.86,30.87,129739 +MSFT,2010-01-05 12:33,5,30.87,30.87,30.86,30.86,122451 +MSFT,2010-01-05 12:34,5,30.86,30.87,30.86,30.86,45060 +MSFT,2010-01-05 12:35,5,30.87,30.87,30.86,30.87,13336 +MSFT,2010-01-05 12:36,5,30.86,30.87,30.85,30.85,104045 +MSFT,2010-01-05 12:37,5,30.85,30.87,30.85,30.86,51696 +MSFT,2010-01-05 12:38,5,30.85,30.86,30.85,30.86,197104 +MSFT,2010-01-05 12:39,5,30.86,30.87,30.85,30.86,118421 +MSFT,2010-01-05 12:40,5,30.87,30.87,30.86,30.87,50993 +MSFT,2010-01-05 12:41,5,30.87,30.87,30.86,30.87,39087 +MSFT,2010-01-05 12:42,5,30.87,30.87,30.86,30.86,111041 +MSFT,2010-01-05 12:43,5,30.87,30.87,30.86,30.86,8877 +MSFT,2010-01-05 12:44,5,30.86,30.87,30.85,30.86,55637 +MSFT,2010-01-05 12:45,5,30.85,30.86,30.85,30.86,44615 +MSFT,2010-01-05 12:46,5,30.86,30.86,30.85,30.86,41886 +MSFT,2010-01-05 12:47,5,30.85,30.86,30.85,30.85,11497 +MSFT,2010-01-05 12:48,5,30.85,30.86,30.85,30.85,18342 +MSFT,2010-01-05 12:49,5,30.86,30.87,30.85,30.85,213086 +MSFT,2010-01-05 12:50,5,30.84,30.85,30.83,30.83,101220 +MSFT,2010-01-05 12:51,5,30.83,30.84,30.8,30.8,170417 +MSFT,2010-01-05 12:52,5,30.86,30.86,30.8,30.8,314327 +MSFT,2010-01-05 12:53,5,30.81,30.81,30.77,30.77,117339 +MSFT,2010-01-05 12:54,5,30.77,30.78,30.75,30.76,209026 +MSFT,2010-01-05 12:55,5,30.76,30.76,30.75,30.76,21661 +MSFT,2010-01-05 12:56,5,30.76,30.76,30.75,30.76,63901 +MSFT,2010-01-05 12:57,5,30.76,30.81,30.76,30.8,419635 +MSFT,2010-01-05 12:58,5,30.79,30.8,30.79,30.8,29990 +MSFT,2010-01-05 12:59,5,30.8,30.81,30.8,30.81,54508 +MSFT,2010-01-05 13:00,5,30.81,30.81,30.8,30.81,147689 +MSFT,2010-01-05 13:01,5,30.81,30.81,30.8,30.8,39631 +MSFT,2010-01-05 13:02,5,30.81,30.81,30.8,30.8,30107 +MSFT,2010-01-05 13:03,5,30.8,30.83,30.78,30.78,349183 +MSFT,2010-01-05 13:04,5,30.79,30.79,30.78,30.79,22068 +MSFT,2010-01-05 13:05,5,30.78,30.79,30.78,30.78,26231 +MSFT,2010-01-05 13:06,5,30.78,30.79,30.78,30.78,31339 +MSFT,2010-01-05 13:07,5,30.79,30.79,30.78,30.78,25804 +MSFT,2010-01-05 13:08,5,30.78,30.79,30.76,30.76,49779 +MSFT,2010-01-05 13:09,5,30.76,30.77,30.76,30.76,14686 +MSFT,2010-01-05 13:10,5,30.76,30.78,30.76,30.77,122820 +MSFT,2010-01-05 13:11,5,30.76,30.77,30.76,30.77,34854 +MSFT,2010-01-05 13:12,5,30.76,30.77,30.76,30.76,11740 +MSFT,2010-01-05 13:13,5,30.77,30.77,30.76,30.76,36749 +MSFT,2010-01-05 13:14,5,30.76,30.78,30.76,30.77,94681 +MSFT,2010-01-05 13:15,5,30.78,30.78,30.77,30.77,22584 +MSFT,2010-01-05 13:16,5,30.77,30.78,30.77,30.78,17485 +MSFT,2010-01-05 13:17,5,30.77,30.78,30.77,30.77,12165 +MSFT,2010-01-05 13:18,5,30.77,30.78,30.77,30.77,17136 +MSFT,2010-01-05 13:19,5,30.78,30.79,30.77,30.78,85537 +MSFT,2010-01-05 13:20,5,30.78,30.79,30.78,30.78,50197 +MSFT,2010-01-05 13:21,5,30.78,30.79,30.77,30.77,83663 +MSFT,2010-01-05 13:22,5,30.79,30.79,30.75,30.75,158975 +MSFT,2010-01-05 13:23,5,30.75,30.76,30.72,30.73,184366 +MSFT,2010-01-05 13:24,5,30.72,30.72,30.69,30.69,108797 +MSFT,2010-01-05 13:25,5,30.7,30.72,30.69,30.72,114163 +MSFT,2010-01-05 13:26,5,30.71,30.75,30.71,30.75,118392 +MSFT,2010-01-05 13:27,5,30.74,30.75,30.73,30.75,150303 +MSFT,2010-01-05 13:28,5,30.74,30.76,30.74,30.74,86080 +MSFT,2010-01-05 13:29,5,30.74,30.76,30.74,30.75,69232 +MSFT,2010-01-05 13:30,5,30.74,30.75,30.72,30.72,45915 +MSFT,2010-01-05 13:31,5,30.72,30.75,30.72,30.73,93280 +MSFT,2010-01-05 13:32,5,30.73,30.75,30.73,30.75,94001 +MSFT,2010-01-05 13:33,5,30.74,30.74,30.73,30.73,12176 +MSFT,2010-01-05 13:34,5,30.74,30.74,30.73,30.73,23858 +MSFT,2010-01-05 13:35,5,30.73,30.74,30.73,30.74,22331 +MSFT,2010-01-05 13:36,5,30.74,30.76,30.73,30.75,201547 +MSFT,2010-01-05 13:37,5,30.74,30.75,30.74,30.74,13591 +MSFT,2010-01-05 13:38,5,30.74,30.75,30.74,30.74,95827 +MSFT,2010-01-05 13:39,5,30.75,30.75,30.74,30.75,20566 +MSFT,2010-01-05 13:40,5,30.75,30.77,30.74,30.75,91982 +MSFT,2010-01-05 13:41,5,30.74,30.75,30.74,30.75,9937 +MSFT,2010-01-05 13:42,5,30.75,30.77,30.74,30.75,132139 +MSFT,2010-01-05 13:43,5,30.74,30.77,30.74,30.74,27731 +MSFT,2010-01-05 13:44,5,30.75,30.77,30.75,30.77,125682 +MSFT,2010-01-05 13:45,5,30.78,30.78,30.76,30.76,40361 +MSFT,2010-01-05 13:46,5,30.77,30.79,30.76,30.78,57513 +MSFT,2010-01-05 13:47,5,30.78,30.79,30.77,30.77,60651 +MSFT,2010-01-05 13:48,5,30.77,30.79,30.77,30.78,41424 +MSFT,2010-01-05 13:49,5,30.78,30.79,30.78,30.78,28060 +MSFT,2010-01-05 13:50,5,30.78,30.79,30.78,30.79,13731 +MSFT,2010-01-05 13:51,5,30.78,30.79,30.76,30.76,83948 +MSFT,2010-01-05 13:52,5,30.76,30.77,30.75,30.75,70697 +MSFT,2010-01-05 13:53,5,30.75,30.76,30.75,30.75,9132 +MSFT,2010-01-05 13:54,5,30.75,30.76,30.73,30.73,71282 +MSFT,2010-01-05 13:55,5,30.73,30.74,30.73,30.74,11772 +MSFT,2010-01-05 13:56,5,30.73,30.74,30.73,30.73,10977 +MSFT,2010-01-05 13:57,5,30.73,30.75,30.73,30.75,90873 +MSFT,2010-01-05 13:58,5,30.75,30.75,30.74,30.75,62315 +MSFT,2010-01-05 13:59,5,30.75,30.75,30.74,30.75,20481 +MSFT,2010-01-05 14:00,5,30.75,30.77,30.74,30.75,230992 +MSFT,2010-01-05 14:01,5,30.74,30.75,30.72,30.72,277893 +MSFT,2010-01-05 14:02,5,30.73,30.73,30.72,30.72,59275 +MSFT,2010-01-05 14:03,5,30.72,30.73,30.71,30.72,102536 +MSFT,2010-01-05 14:04,5,30.71,30.72,30.71,30.72,53494 +MSFT,2010-01-05 14:05,5,30.72,30.72,30.71,30.71,27856 +MSFT,2010-01-05 14:06,5,30.71,30.72,30.71,30.71,70422 +MSFT,2010-01-05 14:07,5,30.71,30.72,30.71,30.71,43520 +MSFT,2010-01-05 14:08,5,30.72,30.72,30.7,30.71,120791 +MSFT,2010-01-05 14:09,5,30.7,30.71,30.68,30.68,114302 +MSFT,2010-01-05 14:10,5,30.68,30.69,30.68,30.68,90102 +MSFT,2010-01-05 14:11,5,30.68,30.69,30.68,30.69,43372 +MSFT,2010-01-05 14:12,5,30.68,30.69,30.68,30.68,17025 +MSFT,2010-01-05 14:13,5,30.69,30.69,30.68,30.69,15207 +MSFT,2010-01-05 14:14,5,30.69,30.69,30.68,30.68,46302 +MSFT,2010-01-05 14:15,5,30.68,30.69,30.68,30.68,46159 +MSFT,2010-01-05 14:16,5,30.69,30.71,30.68,30.69,116949 +MSFT,2010-01-05 14:17,5,30.69,30.7,30.69,30.7,32283 +MSFT,2010-01-05 14:18,5,30.7,30.7,30.68,30.68,115082 +MSFT,2010-01-05 14:19,5,30.68,30.69,30.65,30.66,164411 +MSFT,2010-01-05 14:20,5,30.65,30.66,30.65,30.65,32426 +MSFT,2010-01-05 14:21,5,30.65,30.68,30.65,30.66,138031 +MSFT,2010-01-05 14:22,5,30.66,30.68,30.65,30.66,136925 +MSFT,2010-01-05 14:23,5,30.65,30.67,30.64,30.66,102964 +MSFT,2010-01-05 14:24,5,30.67,30.7,30.66,30.7,99030 +MSFT,2010-01-05 14:25,5,30.69,30.72,30.69,30.72,157944 +MSFT,2010-01-05 14:26,5,30.72,30.73,30.71,30.71,148123 +MSFT,2010-01-05 14:27,5,30.7,30.71,30.7,30.7,6408 +MSFT,2010-01-05 14:28,5,30.71,30.72,30.7,30.72,61299 +MSFT,2010-01-05 14:29,5,30.72,30.73,30.71,30.71,87064 +MSFT,2010-01-05 14:30,5,30.71,30.73,30.71,30.73,39511 +MSFT,2010-01-05 14:31,5,30.73,30.74,30.72,30.74,39024 +MSFT,2010-01-05 14:32,5,30.74,30.77,30.73,30.77,206815 +MSFT,2010-01-05 14:33,5,30.76,30.79,30.76,30.78,227917 +MSFT,2010-01-05 14:34,5,30.79,30.79,30.78,30.78,39551 +MSFT,2010-01-05 14:35,5,30.79,30.8,30.78,30.79,91673 +MSFT,2010-01-05 14:36,5,30.79,30.8,30.79,30.8,65878 +MSFT,2010-01-05 14:37,5,30.79,30.81,30.79,30.81,67207 +MSFT,2010-01-05 14:38,5,30.81,30.82,30.8,30.8,65739 +MSFT,2010-01-05 14:39,5,30.81,30.81,30.8,30.8,60833 +MSFT,2010-01-05 14:40,5,30.81,30.82,30.79,30.82,101871 +MSFT,2010-01-05 14:41,5,30.82,30.82,30.81,30.81,44754 +MSFT,2010-01-05 14:42,5,30.82,30.83,30.81,30.83,40563 +MSFT,2010-01-05 14:43,5,30.82,30.83,30.81,30.82,58469 +MSFT,2010-01-05 14:44,5,30.81,30.83,30.81,30.83,26879 +MSFT,2010-01-05 14:45,5,30.83,30.84,30.82,30.83,113643 +MSFT,2010-01-05 14:46,5,30.84,30.84,30.83,30.83,26909 +MSFT,2010-01-05 14:47,5,30.84,30.86,30.83,30.86,97632 +MSFT,2010-01-05 14:48,5,30.85,30.87,30.85,30.86,60493 +MSFT,2010-01-05 14:49,5,30.86,30.88,30.86,30.88,77803 +MSFT,2010-01-05 14:50,5,30.89,30.89,30.88,30.89,51911 +MSFT,2010-01-05 14:51,5,30.89,30.89,30.88,30.89,39267 +MSFT,2010-01-05 14:52,5,30.89,30.9,30.88,30.89,136548 +MSFT,2010-01-05 14:53,5,30.89,30.91,30.88,30.9,244576 +MSFT,2010-01-05 14:54,5,30.9,30.9,30.89,30.89,56827 +MSFT,2010-01-05 14:55,5,30.89,30.91,30.89,30.9,77306 +MSFT,2010-01-05 14:56,5,30.9,30.91,30.9,30.91,20124 +MSFT,2010-01-05 14:57,5,30.91,30.92,30.9,30.91,64506 +MSFT,2010-01-05 14:58,5,30.91,30.92,30.9,30.91,66327 +MSFT,2010-01-05 14:59,5,30.92,30.92,30.91,30.91,19929 +MSFT,2010-01-05 15:00,5,30.92,30.92,30.9,30.9,93530 +MSFT,2010-01-05 15:01,5,30.91,30.91,30.9,30.9,48461 +MSFT,2010-01-05 15:02,5,30.9,30.91,30.88,30.88,130877 +MSFT,2010-01-05 15:03,5,30.89,30.9,30.88,30.89,98450 +MSFT,2010-01-05 15:04,5,30.89,30.9,30.88,30.9,108977 +MSFT,2010-01-05 15:05,5,30.89,30.91,30.89,30.91,73948 +MSFT,2010-01-05 15:06,5,30.91,30.93,30.9,30.93,54487 +MSFT,2010-01-05 15:07,5,30.92,30.93,30.92,30.93,38626 +MSFT,2010-01-05 15:08,5,30.92,30.93,30.92,30.93,36883 +MSFT,2010-01-05 15:09,5,30.92,30.93,30.92,30.92,42210 +MSFT,2010-01-05 15:10,5,30.92,30.93,30.92,30.92,16359 +MSFT,2010-01-05 15:11,5,30.93,30.93,30.92,30.93,26236 +MSFT,2010-01-05 15:12,5,30.93,30.93,30.91,30.92,105598 +MSFT,2010-01-05 15:13,5,30.92,30.92,30.91,30.92,22368 +MSFT,2010-01-05 15:14,5,30.91,30.93,30.91,30.92,102781 +MSFT,2010-01-05 15:15,5,30.92,30.93,30.92,30.92,70883 +MSFT,2010-01-05 15:16,5,30.93,30.93,30.92,30.92,13040 +MSFT,2010-01-05 15:17,5,30.92,30.93,30.92,30.92,60266 +MSFT,2010-01-05 15:18,5,30.92,30.93,30.9,30.92,142222 +MSFT,2010-01-05 15:19,5,30.9,30.91,30.89,30.9,158012 +MSFT,2010-01-05 15:20,5,30.89,30.9,30.88,30.89,115191 +MSFT,2010-01-05 15:21,5,30.88,30.9,30.87,30.89,179472 +MSFT,2010-01-05 15:22,5,30.89,30.92,30.88,30.92,176954 +MSFT,2010-01-05 15:23,5,30.92,30.93,30.91,30.92,32857 +MSFT,2010-01-05 15:24,5,30.92,30.96,30.92,30.95,198719 +MSFT,2010-01-05 15:25,5,30.95,30.97,30.95,30.95,139859 +MSFT,2010-01-05 15:26,5,30.95,30.96,30.95,30.96,77872 +MSFT,2010-01-05 15:27,5,30.95,30.96,30.95,30.95,86369 +MSFT,2010-01-05 15:28,5,30.96,30.96,30.95,30.95,122409 +MSFT,2010-01-05 15:29,5,30.96,30.96,30.93,30.94,106472 +MSFT,2010-01-05 15:30,5,30.93,30.94,30.93,30.93,23128 +MSFT,2010-01-05 15:31,5,30.94,30.95,30.93,30.95,155379 +MSFT,2010-01-05 15:32,5,30.95,30.97,30.94,30.97,213466 +MSFT,2010-01-05 15:33,5,30.97,30.99,30.97,30.98,214107 +MSFT,2010-01-05 15:34,5,30.97,30.98,30.97,30.97,12501 +MSFT,2010-01-05 15:35,5,30.97,30.98,30.97,30.97,15005 +MSFT,2010-01-05 15:36,5,30.98,30.99,30.97,30.98,113420 +MSFT,2010-01-05 15:37,5,30.98,30.99,30.96,30.97,207816 +MSFT,2010-01-05 15:38,5,30.97,30.98,30.97,30.97,17940 +MSFT,2010-01-05 15:39,5,30.98,30.99,30.97,30.99,105603 +MSFT,2010-01-05 15:40,5,30.99,31,30.98,30.98,187500 +MSFT,2010-01-05 15:41,5,30.99,31,30.97,30.99,155353 +MSFT,2010-01-05 15:42,5,31,31,30.99,31,133907 +MSFT,2010-01-05 15:43,5,31,31,30.98,30.98,211461 +MSFT,2010-01-05 15:44,5,30.99,31,30.96,30.96,288739 +MSFT,2010-01-05 15:45,5,30.95,30.97,30.95,30.97,66835 +MSFT,2010-01-05 15:46,5,30.97,30.98,30.96,30.97,292859 +MSFT,2010-01-05 15:47,5,30.98,30.98,30.96,30.96,142603 +MSFT,2010-01-05 15:48,5,30.97,30.97,30.96,30.96,111864 +MSFT,2010-01-05 15:49,5,30.96,30.97,30.93,30.93,292960 +MSFT,2010-01-05 15:50,5,30.93,30.95,30.93,30.94,369129 +MSFT,2010-01-05 15:51,5,30.95,30.95,30.94,30.95,123937 +MSFT,2010-01-05 15:52,5,30.95,30.96,30.94,30.96,223552 +MSFT,2010-01-05 15:53,5,30.96,30.96,30.95,30.95,123706 +MSFT,2010-01-05 15:54,5,30.96,30.96,30.92,30.92,224124 +MSFT,2010-01-05 15:55,5,30.92,30.93,30.92,30.92,226085 +MSFT,2010-01-05 15:56,5,30.92,30.93,30.91,30.92,179111 +MSFT,2010-01-05 15:57,5,30.92,30.93,30.91,30.93,278631 +MSFT,2010-01-05 15:58,5,30.93,30.94,30.92,30.93,170118 +MSFT,2010-01-05 15:59,5,30.94,30.95,30.93,30.95,479199 +MSFT,2010-01-05 16:00,5,30.94,30.96,30.94,30.96,1247923 +MSFT,2010-01-06 09:30,6,30.88,30.97,30.88,30.96,695002 +MSFT,2010-01-06 09:31,6,30.96,31.05,30.95,31.05,315055 +MSFT,2010-01-06 09:32,6,31.05,31.08,31.03,31.03,139113 +MSFT,2010-01-06 09:33,6,31.03,31.05,31.01,31.03,119509 +MSFT,2010-01-06 09:34,6,31.02,31.02,30.99,30.99,98668 +MSFT,2010-01-06 09:35,6,30.99,31.02,30.97,31.01,229797 +MSFT,2010-01-06 09:36,6,31.01,31.06,30.98,31,157112 +MSFT,2010-01-06 09:37,6,30.99,31.03,30.99,31.01,146696 +MSFT,2010-01-06 09:38,6,31.01,31.02,30.99,31.01,235516 +MSFT,2010-01-06 09:39,6,31.01,31.02,30.98,30.99,136750 +MSFT,2010-01-06 09:40,6,30.99,31.01,30.97,30.98,97767 +MSFT,2010-01-06 09:41,6,30.98,31,30.97,30.99,100863 +MSFT,2010-01-06 09:42,6,30.99,31,30.96,30.98,257196 +MSFT,2010-01-06 09:43,6,30.97,30.98,30.96,30.96,133250 +MSFT,2010-01-06 09:44,6,30.97,31.01,30.96,30.98,258870 +MSFT,2010-01-06 09:45,6,30.98,30.99,30.98,30.98,169505 +MSFT,2010-01-06 09:46,6,30.98,30.99,30.98,30.99,41295 +MSFT,2010-01-06 09:47,6,30.99,30.99,30.98,30.98,69768 +MSFT,2010-01-06 09:48,6,30.98,31,30.98,30.98,175789 +MSFT,2010-01-06 09:49,6,30.98,30.99,30.98,30.98,24014 +MSFT,2010-01-06 09:50,6,30.99,31.01,30.98,31.01,118190 +MSFT,2010-01-06 09:51,6,31.01,31.01,30.93,30.96,305723 +MSFT,2010-01-06 09:52,6,30.96,31.01,30.95,31,170701 +MSFT,2010-01-06 09:53,6,31,31.01,31,31.01,24300 +MSFT,2010-01-06 09:54,6,31.01,31.01,30.99,31,191682 +MSFT,2010-01-06 09:55,6,31,31.02,30.98,31.01,517419 +MSFT,2010-01-06 09:56,6,31,31.01,30.99,31,86229 +MSFT,2010-01-06 09:57,6,31,31.01,30.98,31,305872 +MSFT,2010-01-06 09:58,6,31,31.01,30.99,31,180811 +MSFT,2010-01-06 09:59,6,31,31,30.99,31,57089 +MSFT,2010-01-06 10:00,6,31,31.03,30.98,31.03,462896 +MSFT,2010-01-06 10:01,6,31.03,31.03,30.99,31.01,206513 +MSFT,2010-01-06 10:02,6,31.02,31.02,31.01,31.01,15632 +MSFT,2010-01-06 10:03,6,31.02,31.03,31,31.02,108337 +MSFT,2010-01-06 10:04,6,31.01,31.04,31.01,31.03,156763 +MSFT,2010-01-06 10:05,6,31.04,31.05,31.01,31.03,254202 +MSFT,2010-01-06 10:06,6,31.03,31.04,31,31,142395 +MSFT,2010-01-06 10:07,6,31,31.01,31,31.01,22296 +MSFT,2010-01-06 10:08,6,31.01,31.02,30.99,31.02,273806 +MSFT,2010-01-06 10:09,6,31.03,31.03,31.01,31.02,505742 +MSFT,2010-01-06 10:10,6,31.02,31.04,31.02,31.04,75167 +MSFT,2010-01-06 10:11,6,31.04,31.04,31.02,31.02,45618 +MSFT,2010-01-06 10:12,6,31.02,31.03,31,31,75037 +MSFT,2010-01-06 10:13,6,31,31.01,31,31.01,92057 +MSFT,2010-01-06 10:14,6,31,31.01,30.97,31,370599 +MSFT,2010-01-06 10:15,6,31.01,31.01,31,31,15478 +MSFT,2010-01-06 10:16,6,31,31.01,31,31,46539 +MSFT,2010-01-06 10:17,6,31.01,31.02,31,31.01,91785 +MSFT,2010-01-06 10:18,6,31.01,31.01,31,31,92609 +MSFT,2010-01-06 10:19,6,31,31.02,31,31.01,91088 +MSFT,2010-01-06 10:20,6,31.01,31.01,30.99,31,131525 +MSFT,2010-01-06 10:21,6,31,31.01,31,31,130349 +MSFT,2010-01-06 10:22,6,31,31.01,30.99,31,158251 +MSFT,2010-01-06 10:23,6,31,31,30.99,30.99,57235 +MSFT,2010-01-06 10:24,6,31,31.01,30.99,31,206517 +MSFT,2010-01-06 10:25,6,31,31,30.99,30.99,132121 +MSFT,2010-01-06 10:26,6,30.99,31,30.98,31,111472 +MSFT,2010-01-06 10:27,6,30.99,31.01,30.99,31.01,45022 +MSFT,2010-01-06 10:28,6,31,31.03,31,31.03,92501 +MSFT,2010-01-06 10:29,6,31.02,31.02,31,31.01,139399 +MSFT,2010-01-06 10:30,6,31,31.01,30.98,30.99,151538 +MSFT,2010-01-06 10:31,6,30.99,31.02,30.99,31.01,52245 +MSFT,2010-01-06 10:32,6,31,31.01,31,31.01,56671 +MSFT,2010-01-06 10:33,6,31,31.01,30.98,30.98,208027 +MSFT,2010-01-06 10:34,6,30.98,31,30.98,30.99,235893 +MSFT,2010-01-06 10:35,6,30.99,31,30.98,30.98,47743 +MSFT,2010-01-06 10:36,6,30.99,30.99,30.97,30.97,77602 +MSFT,2010-01-06 10:37,6,30.97,30.99,30.96,30.99,95845 +MSFT,2010-01-06 10:38,6,30.99,30.99,30.96,30.98,140464 +MSFT,2010-01-06 10:39,6,30.99,30.99,30.97,30.97,86652 +MSFT,2010-01-06 10:40,6,30.97,30.97,30.95,30.95,264790 +MSFT,2010-01-06 10:41,6,30.96,30.97,30.95,30.96,65046 +MSFT,2010-01-06 10:42,6,30.96,30.99,30.96,30.96,298876 +MSFT,2010-01-06 10:43,6,30.96,30.97,30.96,30.96,120548 +MSFT,2010-01-06 10:44,6,30.96,30.97,30.95,30.95,342761 +MSFT,2010-01-06 10:45,6,30.95,30.96,30.95,30.95,35185 +MSFT,2010-01-06 10:46,6,30.95,30.96,30.95,30.95,35139 +MSFT,2010-01-06 10:47,6,30.95,30.96,30.95,30.95,48002 +MSFT,2010-01-06 10:48,6,30.96,30.96,30.95,30.95,43747 +MSFT,2010-01-06 10:49,6,30.95,30.96,30.93,30.94,262024 +MSFT,2010-01-06 10:50,6,30.94,30.94,30.92,30.93,154225 +MSFT,2010-01-06 10:51,6,30.92,30.93,30.92,30.92,35769 +MSFT,2010-01-06 10:52,6,30.92,30.93,30.92,30.92,23500 +MSFT,2010-01-06 10:53,6,30.92,30.93,30.92,30.93,51824 +MSFT,2010-01-06 10:54,6,30.92,30.93,30.92,30.92,50511 +MSFT,2010-01-06 10:55,6,30.92,30.93,30.92,30.93,94801 +MSFT,2010-01-06 10:56,6,30.92,30.94,30.92,30.93,92697 +MSFT,2010-01-06 10:57,6,30.94,30.94,30.93,30.94,71543 +MSFT,2010-01-06 10:58,6,30.94,30.95,30.93,30.94,58142 +MSFT,2010-01-06 10:59,6,30.94,30.97,30.94,30.96,82405 +MSFT,2010-01-06 11:00,6,30.96,30.97,30.96,30.96,111664 +MSFT,2010-01-06 11:01,6,30.96,30.97,30.96,30.96,7336 +MSFT,2010-01-06 11:02,6,30.97,30.97,30.96,30.97,19664 +MSFT,2010-01-06 11:03,6,30.97,30.97,30.96,30.97,112312 +MSFT,2010-01-06 11:04,6,30.97,30.97,30.96,30.96,50587 +MSFT,2010-01-06 11:05,6,30.96,30.97,30.95,30.96,249617 +MSFT,2010-01-06 11:06,6,30.96,30.97,30.96,30.96,36460 +MSFT,2010-01-06 11:07,6,30.97,30.97,30.96,30.96,10345 +MSFT,2010-01-06 11:08,6,30.97,30.97,30.96,30.97,23262 +MSFT,2010-01-06 11:09,6,30.97,30.97,30.96,30.97,18261 +MSFT,2010-01-06 11:10,6,30.97,31,30.96,30.99,252801 +MSFT,2010-01-06 11:11,6,30.99,31,30.98,30.98,49519 +MSFT,2010-01-06 11:12,6,30.98,30.99,30.97,30.97,22138 +MSFT,2010-01-06 11:13,6,30.98,30.98,30.97,30.98,12554 +MSFT,2010-01-06 11:14,6,30.97,30.98,30.96,30.97,104619 +MSFT,2010-01-06 11:15,6,30.98,30.98,30.97,30.98,8683 +MSFT,2010-01-06 11:16,6,30.98,30.99,30.97,30.99,124133 +MSFT,2010-01-06 11:17,6,30.97,30.98,30.97,30.97,30353 +MSFT,2010-01-06 11:18,6,30.98,30.98,30.97,30.97,45654 +MSFT,2010-01-06 11:19,6,30.97,30.98,30.97,30.98,55686 +MSFT,2010-01-06 11:20,6,30.98,30.99,30.96,30.96,278328 +MSFT,2010-01-06 11:21,6,30.96,30.98,30.95,30.98,149591 +MSFT,2010-01-06 11:22,6,30.98,30.98,30.96,30.96,37239 +MSFT,2010-01-06 11:23,6,30.96,30.97,30.95,30.95,195294 +MSFT,2010-01-06 11:24,6,30.96,30.96,30.95,30.96,20921 +MSFT,2010-01-06 11:25,6,30.96,30.97,30.95,30.95,139439 +MSFT,2010-01-06 11:26,6,30.95,30.96,30.95,30.95,22170 +MSFT,2010-01-06 11:27,6,30.96,30.96,30.91,30.91,215760 +MSFT,2010-01-06 11:28,6,30.91,30.92,30.9,30.9,60548 +MSFT,2010-01-06 11:29,6,30.9,30.91,30.88,30.88,36466 +MSFT,2010-01-06 11:30,6,30.89,30.89,30.88,30.89,101450 +MSFT,2010-01-06 11:31,6,30.88,30.89,30.88,30.88,37195 +MSFT,2010-01-06 11:32,6,30.89,30.89,30.87,30.88,115893 +MSFT,2010-01-06 11:33,6,30.89,30.89,30.88,30.88,29160 +MSFT,2010-01-06 11:34,6,30.89,30.9,30.88,30.89,384505 +MSFT,2010-01-06 11:35,6,30.89,30.9,30.88,30.88,169366 +MSFT,2010-01-06 11:36,6,30.88,30.89,30.88,30.88,73919 +MSFT,2010-01-06 11:37,6,30.88,30.95,30.83,30.84,395204 +MSFT,2010-01-06 11:38,6,30.85,30.87,30.83,30.87,277105 +MSFT,2010-01-06 11:39,6,30.87,30.87,30.85,30.85,95393 +MSFT,2010-01-06 11:40,6,30.86,30.86,30.85,30.85,26568 +MSFT,2010-01-06 11:41,6,30.86,30.86,30.85,30.86,63751 +MSFT,2010-01-06 11:42,6,30.86,30.86,30.85,30.85,121260 +MSFT,2010-01-06 11:43,6,30.84,30.85,30.84,30.84,13610 +MSFT,2010-01-06 11:44,6,30.84,30.85,30.84,30.84,48592 +MSFT,2010-01-06 11:45,6,30.85,30.85,30.82,30.82,106994 +MSFT,2010-01-06 11:46,6,30.82,30.83,30.81,30.81,38627 +MSFT,2010-01-06 11:47,6,30.81,30.82,30.81,30.81,17461 +MSFT,2010-01-06 11:48,6,30.81,30.82,30.77,30.78,223438 +MSFT,2010-01-06 11:49,6,30.78,30.78,30.76,30.77,166018 +MSFT,2010-01-06 11:50,6,30.77,30.78,30.77,30.78,55725 +MSFT,2010-01-06 11:51,6,30.77,30.78,30.77,30.78,203080 +MSFT,2010-01-06 11:52,6,30.78,30.78,30.76,30.76,66067 +MSFT,2010-01-06 11:53,6,30.76,30.76,30.71,30.71,372202 +MSFT,2010-01-06 11:54,6,30.71,30.72,30.68,30.68,130056 +MSFT,2010-01-06 11:55,6,30.68,30.71,30.68,30.71,72161 +MSFT,2010-01-06 11:56,6,30.7,30.73,30.69,30.69,124842 +MSFT,2010-01-06 11:57,6,30.69,30.71,30.69,30.7,132443 +MSFT,2010-01-06 11:58,6,30.7,30.7,30.68,30.68,43759 +MSFT,2010-01-06 11:59,6,30.69,30.69,30.68,30.69,61358 +MSFT,2010-01-06 12:00,6,30.68,30.69,30.63,30.63,404654 +MSFT,2010-01-06 12:01,6,30.63,30.64,30.6,30.61,657436 +MSFT,2010-01-06 12:02,6,30.6,30.62,30.58,30.61,514123 +MSFT,2010-01-06 12:03,6,30.61,30.62,30.59,30.59,116173 +MSFT,2010-01-06 12:04,6,30.58,30.61,30.57,30.58,318870 +MSFT,2010-01-06 12:05,6,30.57,30.58,30.55,30.58,128061 +MSFT,2010-01-06 12:06,6,30.58,30.58,30.54,30.55,152136 +MSFT,2010-01-06 12:07,6,30.55,30.58,30.53,30.58,388945 +MSFT,2010-01-06 12:08,6,30.58,30.6,30.57,30.6,110653 +MSFT,2010-01-06 12:09,6,30.6,30.62,30.6,30.61,209694 +MSFT,2010-01-06 12:10,6,30.6,30.61,30.6,30.6,142258 +MSFT,2010-01-06 12:11,6,30.6,30.61,30.57,30.57,167410 +MSFT,2010-01-06 12:12,6,30.59,30.59,30.54,30.57,161244 +MSFT,2010-01-06 12:13,6,30.57,30.57,30.52,30.55,210824 +MSFT,2010-01-06 12:14,6,30.55,30.57,30.53,30.57,230202 +MSFT,2010-01-06 12:15,6,30.57,30.58,30.55,30.58,64232 +MSFT,2010-01-06 12:16,6,30.57,30.59,30.57,30.58,36337 +MSFT,2010-01-06 12:17,6,30.59,30.62,30.58,30.62,90405 +MSFT,2010-01-06 12:18,6,30.62,30.63,30.6,30.6,260827 +MSFT,2010-01-06 12:19,6,30.61,30.62,30.55,30.57,546139 +MSFT,2010-01-06 12:20,6,30.58,30.58,30.55,30.57,117236 +MSFT,2010-01-06 12:21,6,30.56,30.59,30.56,30.58,100482 +MSFT,2010-01-06 12:22,6,30.58,30.6,30.57,30.59,45581 +MSFT,2010-01-06 12:23,6,30.59,30.61,30.59,30.61,43217 +MSFT,2010-01-06 12:24,6,30.61,30.61,30.6,30.6,42246 +MSFT,2010-01-06 12:25,6,30.6,30.61,30.6,30.61,30454 +MSFT,2010-01-06 12:26,6,30.6,30.62,30.6,30.61,39887 +MSFT,2010-01-06 12:27,6,30.86,30.86,30.57,30.6,136345 +MSFT,2010-01-06 12:28,6,30.58,30.58,30.56,30.56,130543 +MSFT,2010-01-06 12:29,6,30.56,30.59,30.56,30.59,78778 +MSFT,2010-01-06 12:30,6,30.59,30.59,30.58,30.59,8250 +MSFT,2010-01-06 12:31,6,30.58,30.6,30.58,30.59,37529 +MSFT,2010-01-06 12:32,6,30.6,30.6,30.58,30.58,45474 +MSFT,2010-01-06 12:33,6,30.58,30.59,30.58,30.58,32735 +MSFT,2010-01-06 12:34,6,30.58,30.59,30.58,30.58,51431 +MSFT,2010-01-06 12:35,6,30.58,30.59,30.57,30.57,62765 +MSFT,2010-01-06 12:36,6,30.57,30.58,30.56,30.57,55532 +MSFT,2010-01-06 12:37,6,30.57,30.58,30.56,30.57,147009 +MSFT,2010-01-06 12:38,6,30.57,30.58,30.57,30.57,9253 +MSFT,2010-01-06 12:39,6,30.57,30.59,30.57,30.58,45664 +MSFT,2010-01-06 12:40,6,30.59,30.61,30.58,30.61,99257 +MSFT,2010-01-06 12:41,6,30.61,30.62,30.6,30.62,120801 +MSFT,2010-01-06 12:42,6,30.62,30.62,30.59,30.59,145070 +MSFT,2010-01-06 12:43,6,30.59,30.6,30.59,30.59,21262 +MSFT,2010-01-06 12:44,6,30.6,30.6,30.59,30.6,22269 +MSFT,2010-01-06 12:45,6,30.6,30.6,30.58,30.59,204491 +MSFT,2010-01-06 12:46,6,30.59,30.61,30.57,30.6,198051 +MSFT,2010-01-06 12:47,6,30.61,30.61,30.58,30.58,113798 +MSFT,2010-01-06 12:48,6,30.58,30.59,30.56,30.56,127874 +MSFT,2010-01-06 12:49,6,30.56,30.61,30.53,30.53,136008 +MSFT,2010-01-06 12:50,6,30.53,30.56,30.53,30.55,142217 +MSFT,2010-01-06 12:51,6,30.56,30.58,30.54,30.57,60398 +MSFT,2010-01-06 12:52,6,30.58,30.59,30.57,30.59,51842 +MSFT,2010-01-06 12:53,6,30.58,30.59,30.58,30.59,30797 +MSFT,2010-01-06 12:54,6,30.59,30.59,30.58,30.59,22079 +MSFT,2010-01-06 12:55,6,30.58,30.59,30.58,30.59,44855 +MSFT,2010-01-06 12:56,6,30.59,30.6,30.59,30.59,49632 +MSFT,2010-01-06 12:57,6,30.6,30.6,30.59,30.59,11645 +MSFT,2010-01-06 12:58,6,30.59,30.61,30.59,30.61,67767 +MSFT,2010-01-06 12:59,6,30.61,30.62,30.6,30.62,42274 +MSFT,2010-01-06 13:00,6,30.62,30.64,30.62,30.64,79618 +MSFT,2010-01-06 13:01,6,30.64,30.64,30.63,30.64,30044 +MSFT,2010-01-06 13:02,6,30.64,30.64,30.63,30.64,44449 +MSFT,2010-01-06 13:03,6,30.64,30.64,30.61,30.61,180236 +MSFT,2010-01-06 13:04,6,30.62,30.63,30.61,30.62,63120 +MSFT,2010-01-06 13:05,6,30.62,30.63,30.61,30.62,96738 +MSFT,2010-01-06 13:06,6,30.62,30.63,30.61,30.62,59039 +MSFT,2010-01-06 13:07,6,30.61,30.62,30.61,30.61,7529 +MSFT,2010-01-06 13:08,6,30.62,30.62,30.61,30.62,36157 +MSFT,2010-01-06 13:09,6,30.62,30.62,30.61,30.62,35360 +MSFT,2010-01-06 13:10,6,30.61,30.62,30.61,30.62,21850 +MSFT,2010-01-06 13:11,6,30.62,30.62,30.61,30.62,26306 +MSFT,2010-01-06 13:12,6,30.61,30.62,30.61,30.62,15666 +MSFT,2010-01-06 13:13,6,30.62,30.62,30.61,30.61,20648 +MSFT,2010-01-06 13:14,6,30.62,30.62,30.61,30.62,25818 +MSFT,2010-01-06 13:15,6,30.62,30.65,30.61,30.65,254341 +MSFT,2010-01-06 13:16,6,30.65,30.66,30.64,30.64,80726 +MSFT,2010-01-06 13:17,6,30.65,30.67,30.64,30.67,106106 +MSFT,2010-01-06 13:18,6,30.66,30.68,30.65,30.66,103699 +MSFT,2010-01-06 13:19,6,30.66,30.66,30.64,30.65,54566 +MSFT,2010-01-06 13:20,6,30.64,30.65,30.64,30.65,75051 +MSFT,2010-01-06 13:21,6,30.65,30.65,30.64,30.65,42640 +MSFT,2010-01-06 13:22,6,30.65,30.66,30.64,30.66,46095 +MSFT,2010-01-06 13:23,6,30.66,30.66,30.64,30.65,74061 +MSFT,2010-01-06 13:24,6,30.65,30.67,30.65,30.66,271488 +MSFT,2010-01-06 13:25,6,30.66,30.67,30.66,30.67,50929 +MSFT,2010-01-06 13:26,6,30.67,30.71,30.66,30.7,231682 +MSFT,2010-01-06 13:27,6,30.7,30.71,30.7,30.71,19356 +MSFT,2010-01-06 13:28,6,30.71,30.71,30.7,30.71,24991 +MSFT,2010-01-06 13:29,6,30.71,30.71,30.69,30.69,98101 +MSFT,2010-01-06 13:30,6,30.69,30.7,30.67,30.67,47084 +MSFT,2010-01-06 13:31,6,30.68,30.68,30.66,30.67,50503 +MSFT,2010-01-06 13:32,6,30.66,30.67,30.66,30.67,34059 +MSFT,2010-01-06 13:33,6,30.66,30.67,30.65,30.66,58799 +MSFT,2010-01-06 13:34,6,30.65,30.66,30.65,30.65,14045 +MSFT,2010-01-06 13:35,6,30.66,30.66,30.65,30.65,46034 +MSFT,2010-01-06 13:36,6,30.66,30.66,30.65,30.66,34671 +MSFT,2010-01-06 13:37,6,30.66,30.66,30.65,30.66,23678 +MSFT,2010-01-06 13:38,6,30.66,30.66,30.64,30.64,130170 +MSFT,2010-01-06 13:39,6,30.64,30.65,30.63,30.64,110270 +MSFT,2010-01-06 13:40,6,30.64,30.66,30.63,30.66,116107 +MSFT,2010-01-06 13:41,6,30.66,30.66,30.65,30.66,30316 +MSFT,2010-01-06 13:42,6,30.66,30.66,30.65,30.66,50905 +MSFT,2010-01-06 13:43,6,30.66,30.67,30.64,30.64,199690 +MSFT,2010-01-06 13:44,6,30.65,30.65,30.63,30.63,50857 +MSFT,2010-01-06 13:45,6,30.63,30.64,30.61,30.61,118158 +MSFT,2010-01-06 13:46,6,30.61,30.62,30.61,30.61,21547 +MSFT,2010-01-06 13:47,6,30.61,30.62,30.6,30.6,199587 +MSFT,2010-01-06 13:48,6,30.6,30.6,30.59,30.59,96046 +MSFT,2010-01-06 13:49,6,30.6,30.6,30.59,30.6,17761 +MSFT,2010-01-06 13:50,6,30.59,30.6,30.59,30.6,31644 +MSFT,2010-01-06 13:51,6,30.59,30.6,30.57,30.57,94470 +MSFT,2010-01-06 13:52,6,30.57,30.58,30.56,30.57,94409 +MSFT,2010-01-06 13:53,6,30.57,30.57,30.54,30.56,138661 +MSFT,2010-01-06 13:54,6,30.55,30.57,30.55,30.56,8200 +MSFT,2010-01-06 13:55,6,30.57,30.57,30.54,30.56,278721 +MSFT,2010-01-06 13:56,6,30.56,30.57,30.54,30.55,87343 +MSFT,2010-01-06 13:57,6,30.55,30.56,30.53,30.53,97782 +MSFT,2010-01-06 13:58,6,30.54,30.54,30.53,30.54,197211 +MSFT,2010-01-06 13:59,6,30.54,30.55,30.53,30.54,152051 +MSFT,2010-01-06 14:00,6,30.54,30.57,30.54,30.55,120639 +MSFT,2010-01-06 14:01,6,30.56,30.57,30.54,30.57,148194 +MSFT,2010-01-06 14:02,6,30.57,30.59,30.56,30.59,189900 +MSFT,2010-01-06 14:03,6,30.59,30.64,30.58,30.64,221098 +MSFT,2010-01-06 14:04,6,30.64,30.64,30.59,30.6,266186 +MSFT,2010-01-06 14:05,6,30.6,30.61,30.58,30.58,290580 +MSFT,2010-01-06 14:06,6,30.58,30.59,30.58,30.59,29946 +MSFT,2010-01-06 14:07,6,30.58,30.59,30.58,30.59,48125 +MSFT,2010-01-06 14:08,6,30.59,30.62,30.58,30.6,247607 +MSFT,2010-01-06 14:09,6,30.6,30.64,30.59,30.64,230022 +MSFT,2010-01-06 14:10,6,30.63,30.64,30.61,30.63,83243 +MSFT,2010-01-06 14:11,6,30.63,30.63,30.62,30.63,63778 +MSFT,2010-01-06 14:12,6,30.63,30.65,30.62,30.65,328785 +MSFT,2010-01-06 14:13,6,30.65,30.66,30.64,30.66,63557 +MSFT,2010-01-06 14:14,6,30.65,30.66,30.65,30.66,61231 +MSFT,2010-01-06 14:15,6,30.65,30.66,30.64,30.64,142854 +MSFT,2010-01-06 14:16,6,30.64,30.65,30.64,30.65,25507 +MSFT,2010-01-06 14:17,6,30.65,30.65,30.64,30.64,34546 +MSFT,2010-01-06 14:18,6,30.65,30.65,30.64,30.64,42557 +MSFT,2010-01-06 14:19,6,30.65,30.66,30.65,30.66,80227 +MSFT,2010-01-06 14:20,6,30.66,30.67,30.65,30.67,94533 +MSFT,2010-01-06 14:21,6,30.67,30.67,30.63,30.64,249799 +MSFT,2010-01-06 14:22,6,30.64,30.65,30.63,30.65,58631 +MSFT,2010-01-06 14:23,6,30.65,30.66,30.64,30.65,51714 +MSFT,2010-01-06 14:24,6,30.66,30.66,30.65,30.66,31346 +MSFT,2010-01-06 14:25,6,30.65,30.67,30.65,30.67,73722 +MSFT,2010-01-06 14:26,6,30.67,30.7,30.66,30.7,80357 +MSFT,2010-01-06 14:27,6,30.69,30.72,30.67,30.72,256012 +MSFT,2010-01-06 14:28,6,30.72,30.72,30.68,30.68,64391 +MSFT,2010-01-06 14:29,6,30.69,30.7,30.68,30.7,54456 +MSFT,2010-01-06 14:30,6,30.7,30.73,30.69,30.73,96540 +MSFT,2010-01-06 14:31,6,30.73,30.75,30.72,30.73,129757 +MSFT,2010-01-06 14:32,6,30.75,30.78,30.74,30.78,190006 +MSFT,2010-01-06 14:33,6,30.77,30.78,30.77,30.78,94856 +MSFT,2010-01-06 14:34,6,30.78,30.78,30.75,30.77,188515 +MSFT,2010-01-06 14:35,6,30.77,30.79,30.76,30.79,161848 +MSFT,2010-01-06 14:36,6,30.79,30.79,30.76,30.76,184190 +MSFT,2010-01-06 14:37,6,30.76,30.8,30.76,30.8,233175 +MSFT,2010-01-06 14:38,6,30.8,30.82,30.79,30.8,309713 +MSFT,2010-01-06 14:39,6,30.81,30.83,30.78,30.78,292425 +MSFT,2010-01-06 14:40,6,30.78,30.79,30.77,30.77,79418 +MSFT,2010-01-06 14:41,6,30.77,30.78,30.76,30.76,77561 +MSFT,2010-01-06 14:42,6,30.77,30.78,30.76,30.78,78250 +MSFT,2010-01-06 14:43,6,30.78,30.78,30.77,30.78,28861 +MSFT,2010-01-06 14:44,6,30.78,30.78,30.76,30.77,63043 +MSFT,2010-01-06 14:45,6,30.76,30.77,30.76,30.76,64077 +MSFT,2010-01-06 14:46,6,30.77,30.77,30.72,30.72,333762 +MSFT,2010-01-06 14:47,6,30.72,30.73,30.71,30.73,221071 +MSFT,2010-01-06 14:48,6,30.72,30.75,30.72,30.74,279025 +MSFT,2010-01-06 14:49,6,30.73,30.74,30.71,30.71,343346 +MSFT,2010-01-06 14:50,6,30.71,30.72,30.69,30.7,91879 +MSFT,2010-01-06 14:51,6,30.7,30.73,30.69,30.73,256881 +MSFT,2010-01-06 14:52,6,30.73,30.73,30.71,30.71,137241 +MSFT,2010-01-06 14:53,6,30.71,30.72,30.71,30.71,12263 +MSFT,2010-01-06 14:54,6,30.71,30.73,30.71,30.73,67312 +MSFT,2010-01-06 14:55,6,30.73,30.74,30.72,30.74,148622 +MSFT,2010-01-06 14:56,6,30.74,30.74,30.73,30.73,34713 +MSFT,2010-01-06 14:57,6,30.74,30.74,30.73,30.73,52253 +MSFT,2010-01-06 14:58,6,30.74,30.76,30.73,30.76,137040 +MSFT,2010-01-06 14:59,6,30.76,30.76,30.75,30.76,183240 +MSFT,2010-01-06 15:00,6,30.76,30.77,30.75,30.76,87982 +MSFT,2010-01-06 15:01,6,30.77,30.78,30.76,30.78,37956 +MSFT,2010-01-06 15:02,6,30.78,30.78,30.77,30.78,51072 +MSFT,2010-01-06 15:03,6,30.78,30.79,30.77,30.78,231851 +MSFT,2010-01-06 15:04,6,30.78,30.79,30.77,30.78,142218 +MSFT,2010-01-06 15:05,6,30.79,30.79,30.77,30.78,106537 +MSFT,2010-01-06 15:06,6,30.78,30.79,30.75,30.75,133274 +MSFT,2010-01-06 15:07,6,30.75,30.76,30.73,30.74,159453 +MSFT,2010-01-06 15:08,6,30.73,30.74,30.73,30.73,33003 +MSFT,2010-01-06 15:09,6,30.74,30.74,30.71,30.72,202734 +MSFT,2010-01-06 15:10,6,30.72,30.72,30.71,30.72,33299 +MSFT,2010-01-06 15:11,6,30.71,30.74,30.71,30.74,112563 +MSFT,2010-01-06 15:12,6,30.74,30.75,30.73,30.75,56344 +MSFT,2010-01-06 15:13,6,30.74,30.77,30.56,30.75,199496 +MSFT,2010-01-06 15:14,6,30.75,30.78,30.75,30.77,298935 +MSFT,2010-01-06 15:15,6,30.77,30.79,30.77,30.79,98546 +MSFT,2010-01-06 15:16,6,30.78,30.79,30.77,30.79,184087 +MSFT,2010-01-06 15:17,6,30.78,30.79,30.78,30.79,19746 +MSFT,2010-01-06 15:18,6,30.78,30.79,30.78,30.79,24752 +MSFT,2010-01-06 15:19,6,30.78,30.79,30.75,30.76,149849 +MSFT,2010-01-06 15:20,6,30.77,30.78,30.75,30.78,317540 +MSFT,2010-01-06 15:21,6,30.78,30.78,30.76,30.77,140926 +MSFT,2010-01-06 15:22,6,30.78,30.79,30.76,30.76,90214 +MSFT,2010-01-06 15:23,6,30.76,30.78,30.76,30.77,36422 +MSFT,2010-01-06 15:24,6,30.77,30.79,30.77,30.79,92629 +MSFT,2010-01-06 15:25,6,30.78,30.79,30.78,30.78,83627 +MSFT,2010-01-06 15:26,6,30.78,30.79,30.77,30.78,278701 +MSFT,2010-01-06 15:27,6,30.78,30.79,30.77,30.78,139478 +MSFT,2010-01-06 15:28,6,30.77,30.78,30.77,30.78,39702 +MSFT,2010-01-06 15:29,6,30.77,30.78,30.77,30.78,22079 +MSFT,2010-01-06 15:30,6,30.78,30.8,30.77,30.8,95128 +MSFT,2010-01-06 15:31,6,30.8,30.8,30.78,30.78,74791 +MSFT,2010-01-06 15:32,6,30.79,30.79,30.77,30.78,38713 +MSFT,2010-01-06 15:33,6,30.77,30.78,30.77,30.77,60253 +MSFT,2010-01-06 15:34,6,30.77,30.78,30.75,30.75,118439 +MSFT,2010-01-06 15:35,6,30.75,30.76,30.74,30.76,189088 +MSFT,2010-01-06 15:36,6,30.75,30.77,30.75,30.77,167124 +MSFT,2010-01-06 15:37,6,30.77,30.77,30.73,30.74,711212 +MSFT,2010-01-06 15:38,6,30.73,30.74,30.73,30.74,83474 +MSFT,2010-01-06 15:39,6,30.74,30.76,30.74,30.76,185888 +MSFT,2010-01-06 15:40,6,30.75,30.76,30.74,30.76,151016 +MSFT,2010-01-06 15:41,6,30.75,30.76,30.74,30.76,168147 +MSFT,2010-01-06 15:42,6,30.76,30.76,30.75,30.76,48824 +MSFT,2010-01-06 15:43,6,30.76,30.76,30.71,30.71,352923 +MSFT,2010-01-06 15:44,6,30.72,30.74,30.71,30.72,380527 +MSFT,2010-01-06 15:45,6,30.72,30.73,30.72,30.73,61823 +MSFT,2010-01-06 15:46,6,30.73,30.74,30.68,30.69,397204 +MSFT,2010-01-06 15:47,6,30.68,30.71,30.68,30.69,196522 +MSFT,2010-01-06 15:48,6,30.69,30.7,30.68,30.69,66974 +MSFT,2010-01-06 15:49,6,30.68,30.69,30.65,30.65,99112 +MSFT,2010-01-06 15:50,6,30.66,30.7,30.65,30.69,322136 +MSFT,2010-01-06 15:51,6,30.68,30.7,30.68,30.69,131235 +MSFT,2010-01-06 15:52,6,30.7,30.71,30.69,30.7,251288 +MSFT,2010-01-06 15:53,6,30.7,30.72,30.7,30.71,139748 +MSFT,2010-01-06 15:54,6,30.71,30.73,30.71,30.72,289955 +MSFT,2010-01-06 15:55,6,30.72,30.73,30.71,30.71,388861 +MSFT,2010-01-06 15:56,6,30.71,30.74,30.7,30.73,425949 +MSFT,2010-01-06 15:57,6,30.74,30.75,30.73,30.74,339744 +MSFT,2010-01-06 15:58,6,30.75,30.75,30.74,30.75,273212 +MSFT,2010-01-06 15:59,6,30.75,30.78,30.74,30.77,823756 +MSFT,2010-01-06 16:00,6,30.77,30.77,30.76,30.77,1049451 +MSFT,2010-01-07 09:30,7,30.63,30.65,30.6,30.63,582052 +MSFT,2010-01-07 09:31,7,30.64,30.67,30.62,30.64,257345 +MSFT,2010-01-07 09:32,7,30.65,30.7,30.61,30.61,391511 +MSFT,2010-01-07 09:33,7,30.61,30.65,30.61,30.65,57430 +MSFT,2010-01-07 09:34,7,30.65,30.65,30.61,30.62,109710 +MSFT,2010-01-07 09:35,7,30.61,30.62,30.6,30.6,135474 +MSFT,2010-01-07 09:36,7,30.6,30.61,30.54,30.54,163494 +MSFT,2010-01-07 09:37,7,30.54,30.54,30.51,30.52,273473 +MSFT,2010-01-07 09:38,7,30.52,30.54,30.52,30.52,196423 +MSFT,2010-01-07 09:39,7,30.52,30.53,30.52,30.53,70351 +MSFT,2010-01-07 09:40,7,30.53,30.53,30.51,30.51,203239 +MSFT,2010-01-07 09:41,7,30.51,30.52,30.51,30.51,68730 +MSFT,2010-01-07 09:42,7,30.51,30.53,30.51,30.52,278876 +MSFT,2010-01-07 09:43,7,30.52,30.52,30.51,30.52,53201 +MSFT,2010-01-07 09:44,7,30.51,30.53,30.5,30.5,303047 +MSFT,2010-01-07 09:45,7,30.5,30.51,30.46,30.51,307479 +MSFT,2010-01-07 09:46,7,30.5,30.57,30.5,30.53,536770 +MSFT,2010-01-07 09:47,7,30.53,30.53,30.48,30.48,156886 +MSFT,2010-01-07 09:48,7,30.48,30.49,30.44,30.44,215570 +MSFT,2010-01-07 09:49,7,30.45,30.47,30.44,30.46,56494 +MSFT,2010-01-07 09:50,7,30.47,30.47,30.46,30.47,11264 +MSFT,2010-01-07 09:51,7,30.47,30.48,30.46,30.47,55257 +MSFT,2010-01-07 09:52,7,30.47,30.47,30.43,30.43,102528 +MSFT,2010-01-07 09:53,7,30.43,30.44,30.42,30.42,151949 +MSFT,2010-01-07 09:54,7,30.42,30.44,30.4,30.43,226385 +MSFT,2010-01-07 09:55,7,30.43,30.45,30.43,30.44,79503 +MSFT,2010-01-07 09:56,7,30.45,30.45,30.43,30.43,37846 +MSFT,2010-01-07 09:57,7,30.44,30.45,30.43,30.44,103336 +MSFT,2010-01-07 09:58,7,30.43,30.44,30.42,30.44,130706 +MSFT,2010-01-07 09:59,7,30.44,30.44,30.41,30.42,116247 +MSFT,2010-01-07 10:00,7,30.43,30.43,30.42,30.43,83468 +MSFT,2010-01-07 10:01,7,30.43,30.43,30.41,30.43,111434 +MSFT,2010-01-07 10:02,7,30.42,30.45,30.42,30.45,95867 +MSFT,2010-01-07 10:03,7,30.44,30.45,30.44,30.45,58545 +MSFT,2010-01-07 10:04,7,30.44,30.45,30.42,30.42,197417 +MSFT,2010-01-07 10:05,7,30.42,30.44,30.42,30.44,119723 +MSFT,2010-01-07 10:06,7,30.44,30.45,30.44,30.45,90807 +MSFT,2010-01-07 10:07,7,30.45,30.45,30.44,30.44,46592 +MSFT,2010-01-07 10:08,7,30.45,30.47,30.44,30.47,169869 +MSFT,2010-01-07 10:09,7,30.47,30.47,30.43,30.45,148547 +MSFT,2010-01-07 10:10,7,30.46,30.46,30.43,30.45,98687 +MSFT,2010-01-07 10:11,7,30.44,30.46,30.44,30.46,89977 +MSFT,2010-01-07 10:12,7,30.46,30.47,30.45,30.46,303095 +MSFT,2010-01-07 10:13,7,30.47,30.5,30.46,30.5,249483 +MSFT,2010-01-07 10:14,7,30.5,30.5,30.49,30.49,113380 +MSFT,2010-01-07 10:15,7,30.49,30.5,30.48,30.5,229482 +MSFT,2010-01-07 10:16,7,30.49,30.5,30.49,30.5,205358 +MSFT,2010-01-07 10:17,7,30.5,30.5,30.48,30.49,56547 +MSFT,2010-01-07 10:18,7,30.49,30.49,30.48,30.48,60190 +MSFT,2010-01-07 10:19,7,30.48,30.49,30.47,30.47,156447 +MSFT,2010-01-07 10:20,7,30.48,30.48,30.45,30.46,140132 +MSFT,2010-01-07 10:21,7,30.46,30.48,30.45,30.48,74297 +MSFT,2010-01-07 10:22,7,30.48,30.51,30.47,30.5,135268 +MSFT,2010-01-07 10:23,7,30.5,30.51,30.49,30.49,33494 +MSFT,2010-01-07 10:24,7,30.5,30.5,30.49,30.5,27929 +MSFT,2010-01-07 10:25,7,30.49,30.5,30.49,30.5,22330 +MSFT,2010-01-07 10:26,7,30.5,30.5,30.48,30.5,246577 +MSFT,2010-01-07 10:27,7,30.49,30.5,30.48,30.49,35334 +MSFT,2010-01-07 10:28,7,30.49,30.49,30.46,30.46,65927 +MSFT,2010-01-07 10:29,7,30.47,30.47,30.46,30.46,15477 +MSFT,2010-01-07 10:30,7,30.47,30.47,30.46,30.46,39091 +MSFT,2010-01-07 10:31,7,30.46,30.47,30.45,30.46,52423 +MSFT,2010-01-07 10:32,7,30.46,30.47,30.45,30.47,91697 +MSFT,2010-01-07 10:33,7,30.47,30.48,30.46,30.47,61840 +MSFT,2010-01-07 10:34,7,30.47,30.48,30.47,30.47,83707 +MSFT,2010-01-07 10:35,7,30.48,30.5,30.47,30.48,139647 +MSFT,2010-01-07 10:36,7,30.48,30.51,30.48,30.5,146563 +MSFT,2010-01-07 10:37,7,30.49,30.5,30.49,30.49,26865 +MSFT,2010-01-07 10:38,7,30.5,30.5,30.48,30.49,119069 +MSFT,2010-01-07 10:39,7,30.49,30.5,30.48,30.48,120341 +MSFT,2010-01-07 10:40,7,30.48,30.49,30.48,30.48,11638 +MSFT,2010-01-07 10:41,7,30.48,30.5,30.48,30.49,70181 +MSFT,2010-01-07 10:42,7,30.5,30.52,30.49,30.51,152462 +MSFT,2010-01-07 10:43,7,30.51,30.52,30.5,30.5,104130 +MSFT,2010-01-07 10:44,7,30.5,30.51,30.49,30.5,129659 +MSFT,2010-01-07 10:45,7,30.5,30.53,30.5,30.53,141096 +MSFT,2010-01-07 10:46,7,30.53,30.55,30.53,30.55,68049 +MSFT,2010-01-07 10:47,7,30.55,30.58,30.54,30.56,167765 +MSFT,2010-01-07 10:48,7,30.56,30.57,30.54,30.55,159403 +MSFT,2010-01-07 10:49,7,30.55,30.55,30.53,30.53,192910 +MSFT,2010-01-07 10:50,7,30.53,30.54,30.52,30.52,50263 +MSFT,2010-01-07 10:51,7,30.53,30.55,30.5,30.5,246465 +MSFT,2010-01-07 10:52,7,30.51,30.51,30.5,30.51,22856 +MSFT,2010-01-07 10:53,7,30.51,30.51,30.5,30.5,19085 +MSFT,2010-01-07 10:54,7,30.5,30.51,30.46,30.47,243254 +MSFT,2010-01-07 10:55,7,30.47,30.48,30.46,30.48,119332 +MSFT,2010-01-07 10:56,7,30.48,30.51,30.48,30.5,84705 +MSFT,2010-01-07 10:57,7,30.5,30.5,30.48,30.48,153821 +MSFT,2010-01-07 10:58,7,30.49,30.49,30.47,30.47,61785 +MSFT,2010-01-07 10:59,7,30.48,30.5,30.46,30.49,177335 +MSFT,2010-01-07 11:00,7,30.49,30.5,30.48,30.5,107216 +MSFT,2010-01-07 11:01,7,30.49,30.5,30.49,30.49,23492 +MSFT,2010-01-07 11:02,7,30.49,30.5,30.48,30.48,97863 +MSFT,2010-01-07 11:03,7,30.49,30.5,30.48,30.49,128137 +MSFT,2010-01-07 11:04,7,30.48,30.49,30.48,30.48,104219 +MSFT,2010-01-07 11:05,7,30.48,30.49,30.47,30.48,46006 +MSFT,2010-01-07 11:06,7,30.48,30.51,30.48,30.51,108921 +MSFT,2010-01-07 11:07,7,30.51,30.51,30.49,30.5,83409 +MSFT,2010-01-07 11:08,7,30.5,30.51,30.49,30.49,135703 +MSFT,2010-01-07 11:09,7,30.49,30.5,30.44,30.49,173696 +MSFT,2010-01-07 11:10,7,30.49,30.5,30.49,30.5,20239 +MSFT,2010-01-07 11:11,7,30.5,30.5,30.49,30.49,7953 +MSFT,2010-01-07 11:12,7,30.49,30.51,30.49,30.5,240589 +MSFT,2010-01-07 11:13,7,30.5,30.5,30.49,30.5,13708 +MSFT,2010-01-07 11:14,7,30.5,30.5,30.49,30.49,6561 +MSFT,2010-01-07 11:15,7,30.49,30.5,30.48,30.48,147500 +MSFT,2010-01-07 11:16,7,30.49,30.5,30.48,30.5,63586 +MSFT,2010-01-07 11:17,7,30.49,30.49,30.48,30.48,37584 +MSFT,2010-01-07 11:18,7,30.48,30.49,30.48,30.49,39207 +MSFT,2010-01-07 11:19,7,30.49,30.49,30.48,30.49,18080 +MSFT,2010-01-07 11:20,7,30.48,30.5,30.48,30.5,130401 +MSFT,2010-01-07 11:21,7,30.5,30.5,30.48,30.49,86542 +MSFT,2010-01-07 11:22,7,30.48,30.49,30.48,30.48,34660 +MSFT,2010-01-07 11:23,7,30.49,30.49,30.48,30.49,10686 +MSFT,2010-01-07 11:24,7,30.49,30.5,30.48,30.48,76929 +MSFT,2010-01-07 11:25,7,30.48,30.49,30.47,30.48,48525 +MSFT,2010-01-07 11:26,7,30.48,30.49,30.46,30.46,173819 +MSFT,2010-01-07 11:27,7,30.46,30.46,30.44,30.44,114831 +MSFT,2010-01-07 11:28,7,30.44,30.45,30.43,30.44,209187 +MSFT,2010-01-07 11:29,7,30.43,30.44,30.41,30.43,123469 +MSFT,2010-01-07 11:30,7,30.43,30.44,30.42,30.43,134975 +MSFT,2010-01-07 11:31,7,30.42,30.43,30.42,30.43,41995 +MSFT,2010-01-07 11:32,7,30.42,30.43,30.4,30.41,133347 +MSFT,2010-01-07 11:33,7,30.4,30.41,30.36,30.36,231452 +MSFT,2010-01-07 11:34,7,30.36,30.37,30.34,30.35,234136 +MSFT,2010-01-07 11:35,7,30.35,30.35,30.34,30.34,160836 +MSFT,2010-01-07 11:36,7,30.34,30.35,30.29,30.29,292983 +MSFT,2010-01-07 11:37,7,30.29,30.3,30.28,30.28,129134 +MSFT,2010-01-07 11:38,7,30.28,30.29,30.27,30.27,67588 +MSFT,2010-01-07 11:39,7,30.27,30.28,30.21,30.23,633622 +MSFT,2010-01-07 11:40,7,30.22,30.24,30.2,30.24,315353 +MSFT,2010-01-07 11:41,7,30.24,30.25,30.22,30.24,357500 +MSFT,2010-01-07 11:42,7,30.25,30.29,30.24,30.29,291568 +MSFT,2010-01-07 11:43,7,30.29,30.31,30.28,30.3,177906 +MSFT,2010-01-07 11:44,7,30.3,30.31,30.26,30.27,180432 +MSFT,2010-01-07 11:45,7,30.27,30.27,30.26,30.27,50057 +MSFT,2010-01-07 11:46,7,30.27,30.3,30.27,30.29,234784 +MSFT,2010-01-07 11:47,7,30.3,30.3,30.27,30.27,78894 +MSFT,2010-01-07 11:48,7,30.26,30.28,30.25,30.25,158153 +MSFT,2010-01-07 11:49,7,30.25,30.25,30.24,30.25,89818 +MSFT,2010-01-07 11:50,7,30.25,30.25,30.23,30.23,317035 +MSFT,2010-01-07 11:51,7,30.22,30.23,30.22,30.22,74598 +MSFT,2010-01-07 11:52,7,30.23,30.23,30.22,30.23,201870 +MSFT,2010-01-07 11:53,7,30.22,30.23,30.22,30.23,58784 +MSFT,2010-01-07 11:54,7,30.23,30.23,30.22,30.22,51970 +MSFT,2010-01-07 11:55,7,30.22,30.23,30.22,30.22,92444 +MSFT,2010-01-07 11:56,7,30.22,30.23,30.19,30.2,189943 +MSFT,2010-01-07 11:57,7,30.2,30.2,30.19,30.2,63172 +MSFT,2010-01-07 11:58,7,30.2,30.2,30.19,30.2,56699 +MSFT,2010-01-07 11:59,7,30.2,30.21,30.2,30.21,166249 +MSFT,2010-01-07 12:00,7,30.21,30.22,30.2,30.2,213743 +MSFT,2010-01-07 12:01,7,30.21,30.21,30.2,30.21,76721 +MSFT,2010-01-07 12:02,7,30.21,30.21,30.19,30.21,182619 +MSFT,2010-01-07 12:03,7,30.21,30.22,30.2,30.21,135941 +MSFT,2010-01-07 12:04,7,30.21,30.22,30.2,30.2,70515 +MSFT,2010-01-07 12:05,7,30.21,30.21,30.2,30.21,150441 +MSFT,2010-01-07 12:06,7,30.21,30.22,30.2,30.22,77607 +MSFT,2010-01-07 12:07,7,30.21,30.22,30.21,30.21,46803 +MSFT,2010-01-07 12:08,7,30.21,30.24,30.21,30.24,158595 +MSFT,2010-01-07 12:09,7,30.23,30.24,30.22,30.23,127984 +MSFT,2010-01-07 12:10,7,30.23,30.25,30.23,30.24,111173 +MSFT,2010-01-07 12:11,7,30.24,30.27,30.24,30.27,326459 +MSFT,2010-01-07 12:12,7,30.26,30.27,30.26,30.27,27946 +MSFT,2010-01-07 12:13,7,30.27,30.27,30.24,30.25,149630 +MSFT,2010-01-07 12:14,7,30.25,30.25,30.24,30.25,30769 +MSFT,2010-01-07 12:15,7,30.25,30.27,30.24,30.27,81232 +MSFT,2010-01-07 12:16,7,30.27,30.29,30.26,30.28,133785 +MSFT,2010-01-07 12:17,7,30.28,30.29,30.27,30.28,33816 +MSFT,2010-01-07 12:18,7,30.28,30.31,30.28,30.31,76467 +MSFT,2010-01-07 12:19,7,30.3,30.31,30.3,30.31,33846 +MSFT,2010-01-07 12:20,7,30.31,30.35,30.3,30.35,217817 +MSFT,2010-01-07 12:21,7,30.34,30.35,30.32,30.32,109914 +MSFT,2010-01-07 12:22,7,30.32,30.33,30.32,30.32,27391 +MSFT,2010-01-07 12:23,7,30.33,30.33,30.27,30.29,313616 +MSFT,2010-01-07 12:24,7,30.28,30.3,30.26,30.27,81902 +MSFT,2010-01-07 12:25,7,30.26,30.28,30.25,30.28,101733 +MSFT,2010-01-07 12:26,7,30.28,30.28,30.25,30.25,50770 +MSFT,2010-01-07 12:27,7,30.25,30.3,30.25,30.29,134554 +MSFT,2010-01-07 12:28,7,30.29,30.3,30.29,30.29,19696 +MSFT,2010-01-07 12:29,7,30.3,30.3,30.27,30.28,101478 +MSFT,2010-01-07 12:30,7,30.29,30.29,30.27,30.28,43863 +MSFT,2010-01-07 12:31,7,30.27,30.29,30.27,30.29,117446 +MSFT,2010-01-07 12:32,7,30.29,30.3,30.28,30.28,37733 +MSFT,2010-01-07 12:33,7,30.28,30.31,30.28,30.3,135795 +MSFT,2010-01-07 12:34,7,30.29,30.3,30.27,30.29,97757 +MSFT,2010-01-07 12:35,7,30.29,30.31,30.27,30.27,138226 +MSFT,2010-01-07 12:36,7,30.27,30.28,30.27,30.27,35839 +MSFT,2010-01-07 12:37,7,30.27,30.28,30.25,30.25,87435 +MSFT,2010-01-07 12:38,7,30.27,30.27,30.24,30.24,61431 +MSFT,2010-01-07 12:39,7,30.24,30.25,30.23,30.24,116000 +MSFT,2010-01-07 12:40,7,30.25,30.25,30.22,30.23,91437 +MSFT,2010-01-07 12:41,7,30.22,30.24,30.21,30.21,149474 +MSFT,2010-01-07 12:42,7,30.22,30.23,30.21,30.23,103687 +MSFT,2010-01-07 12:43,7,30.23,30.24,30.22,30.23,127144 +MSFT,2010-01-07 12:44,7,30.23,30.24,30.22,30.24,32190 +MSFT,2010-01-07 12:45,7,30.24,30.24,30.22,30.22,50786 +MSFT,2010-01-07 12:46,7,30.23,30.24,30.23,30.23,45287 +MSFT,2010-01-07 12:47,7,30.23,30.24,30.23,30.24,37704 +MSFT,2010-01-07 12:48,7,30.24,30.28,30.23,30.27,202002 +MSFT,2010-01-07 12:49,7,30.27,30.28,30.26,30.26,99477 +MSFT,2010-01-07 12:50,7,30.26,30.28,30.26,30.26,89433 +MSFT,2010-01-07 12:51,7,30.26,30.27,30.24,30.25,62681 +MSFT,2010-01-07 12:52,7,30.24,30.26,30.24,30.25,60422 +MSFT,2010-01-07 12:53,7,30.25,30.26,30.24,30.25,84690 +MSFT,2010-01-07 12:54,7,30.24,30.26,30.24,30.26,32139 +MSFT,2010-01-07 12:55,7,30.26,30.27,30.25,30.26,21811 +MSFT,2010-01-07 12:56,7,30.27,30.27,30.26,30.27,122685 +MSFT,2010-01-07 12:57,7,30.26,30.27,30.26,30.26,13936 +MSFT,2010-01-07 12:58,7,30.27,30.27,30.26,30.27,17053 +MSFT,2010-01-07 12:59,7,30.27,30.27,30.25,30.27,142920 +MSFT,2010-01-07 13:00,7,30.27,30.28,30.26,30.28,44213 +MSFT,2010-01-07 13:01,7,30.28,30.28,30.27,30.28,24152 +MSFT,2010-01-07 13:02,7,30.27,30.29,30.27,30.29,51576 +MSFT,2010-01-07 13:03,7,30.29,30.29,30.28,30.28,24954 +MSFT,2010-01-07 13:04,7,30.28,30.29,30.28,30.29,30373 +MSFT,2010-01-07 13:05,7,30.28,30.29,30.28,30.29,115177 +MSFT,2010-01-07 13:06,7,30.29,30.29,30.28,30.28,74798 +MSFT,2010-01-07 13:07,7,30.28,30.3,30.28,30.29,136970 +MSFT,2010-01-07 13:08,7,30.28,30.29,30.28,30.29,19604 +MSFT,2010-01-07 13:09,7,30.28,30.29,30.28,30.28,15408 +MSFT,2010-01-07 13:10,7,30.29,30.31,30.28,30.31,85550 +MSFT,2010-01-07 13:11,7,30.3,30.31,30.3,30.3,56667 +MSFT,2010-01-07 13:12,7,30.31,30.31,30.3,30.31,10298 +MSFT,2010-01-07 13:13,7,30.31,30.31,30.3,30.31,38368 +MSFT,2010-01-07 13:14,7,30.31,30.33,30.3,30.32,175576 +MSFT,2010-01-07 13:15,7,30.32,30.36,30.32,30.36,503957 +MSFT,2010-01-07 13:16,7,30.36,30.36,30.35,30.36,31309 +MSFT,2010-01-07 13:17,7,30.36,30.37,30.35,30.37,49891 +MSFT,2010-01-07 13:18,7,30.37,30.39,30.35,30.36,224912 +MSFT,2010-01-07 13:19,7,30.37,30.4,30.36,30.39,115368 +MSFT,2010-01-07 13:20,7,30.39,30.4,30.39,30.39,107210 +MSFT,2010-01-07 13:21,7,30.4,30.41,30.39,30.41,123734 +MSFT,2010-01-07 13:22,7,30.41,30.44,30.4,30.41,152470 +MSFT,2010-01-07 13:23,7,30.41,30.41,30.39,30.39,111501 +MSFT,2010-01-07 13:24,7,30.39,30.4,30.38,30.38,35701 +MSFT,2010-01-07 13:25,7,30.38,30.4,30.38,30.39,80466 +MSFT,2010-01-07 13:26,7,30.4,30.42,30.39,30.4,90264 +MSFT,2010-01-07 13:27,7,30.39,30.4,30.39,30.4,47453 +MSFT,2010-01-07 13:28,7,30.39,30.4,30.39,30.39,8751 +MSFT,2010-01-07 13:29,7,30.39,30.4,30.39,30.4,18555 +MSFT,2010-01-07 13:30,7,30.39,30.4,30.39,30.39,17704 +MSFT,2010-01-07 13:31,7,30.39,30.4,30.39,30.4,11876 +MSFT,2010-01-07 13:32,7,30.39,30.4,30.38,30.38,47979 +MSFT,2010-01-07 13:33,7,30.38,30.39,30.37,30.37,58924 +MSFT,2010-01-07 13:34,7,30.37,30.43,30.37,30.43,197660 +MSFT,2010-01-07 13:35,7,30.43,30.44,30.42,30.43,46401 +MSFT,2010-01-07 13:36,7,30.43,30.44,30.42,30.43,28833 +MSFT,2010-01-07 13:37,7,30.42,30.43,30.42,30.43,18786 +MSFT,2010-01-07 13:38,7,30.42,30.43,30.41,30.42,30947 +MSFT,2010-01-07 13:39,7,30.42,30.42,30.41,30.41,11847 +MSFT,2010-01-07 13:40,7,30.41,30.42,30.41,30.41,17831 +MSFT,2010-01-07 13:41,7,30.41,30.42,30.39,30.4,36968 +MSFT,2010-01-07 13:42,7,30.39,30.42,30.39,30.42,55517 +MSFT,2010-01-07 13:43,7,30.41,30.42,30.39,30.4,114449 +MSFT,2010-01-07 13:44,7,30.41,30.41,30.4,30.41,18764 +MSFT,2010-01-07 13:45,7,30.41,30.41,30.4,30.41,7343 +MSFT,2010-01-07 13:46,7,30.41,30.42,30.4,30.41,21591 +MSFT,2010-01-07 13:47,7,30.41,30.42,30.41,30.42,18720 +MSFT,2010-01-07 13:48,7,30.42,30.42,30.4,30.4,84711 +MSFT,2010-01-07 13:49,7,30.4,30.4,30.38,30.39,162099 +MSFT,2010-01-07 13:50,7,30.39,30.42,30.39,30.39,160836 +MSFT,2010-01-07 13:51,7,30.39,30.41,30.39,30.41,28259 +MSFT,2010-01-07 13:52,7,30.4,30.42,30.4,30.42,36596 +MSFT,2010-01-07 13:53,7,30.42,30.43,30.38,30.42,292389 +MSFT,2010-01-07 13:54,7,30.42,30.43,30.38,30.38,130906 +MSFT,2010-01-07 13:55,7,30.39,30.39,30.37,30.38,39312 +MSFT,2010-01-07 13:56,7,30.37,30.38,30.36,30.37,65627 +MSFT,2010-01-07 13:57,7,30.36,30.37,30.36,30.36,17777 +MSFT,2010-01-07 13:58,7,30.37,30.39,30.36,30.39,116273 +MSFT,2010-01-07 13:59,7,30.38,30.39,30.38,30.39,23795 +MSFT,2010-01-07 14:00,7,30.39,30.4,30.37,30.37,77800 +MSFT,2010-01-07 14:01,7,30.37,30.38,30.37,30.37,15713 +MSFT,2010-01-07 14:02,7,30.37,30.4,30.37,30.4,36751 +MSFT,2010-01-07 14:03,7,30.39,30.4,30.39,30.4,20088 +MSFT,2010-01-07 14:04,7,30.4,30.4,30.36,30.37,141390 +MSFT,2010-01-07 14:05,7,30.36,30.37,30.34,30.34,87249 +MSFT,2010-01-07 14:06,7,30.34,30.35,30.33,30.33,242488 +MSFT,2010-01-07 14:07,7,30.33,30.36,30.33,30.34,447304 +MSFT,2010-01-07 14:08,7,30.33,30.34,30.33,30.34,63010 +MSFT,2010-01-07 14:09,7,30.34,30.35,30.32,30.33,245830 +MSFT,2010-01-07 14:10,7,30.33,30.33,30.31,30.33,79078 +MSFT,2010-01-07 14:11,7,30.33,30.33,30.31,30.32,78812 +MSFT,2010-01-07 14:12,7,30.31,30.32,30.3,30.3,65582 +MSFT,2010-01-07 14:13,7,30.3,30.32,30.3,30.32,85408 +MSFT,2010-01-07 14:14,7,30.31,30.32,30.3,30.31,70504 +MSFT,2010-01-07 14:15,7,30.31,30.31,30.3,30.31,28155 +MSFT,2010-01-07 14:16,7,30.31,30.31,30.29,30.3,131935 +MSFT,2010-01-07 14:17,7,30.3,30.31,30.26,30.27,234956 +MSFT,2010-01-07 14:18,7,30.26,30.27,30.26,30.26,9453 +MSFT,2010-01-07 14:19,7,30.26,30.29,30.26,30.29,106333 +MSFT,2010-01-07 14:20,7,30.29,30.34,30.28,30.34,264452 +MSFT,2010-01-07 14:21,7,30.34,30.34,30.33,30.34,5401 +MSFT,2010-01-07 14:22,7,30.34,30.34,30.33,30.33,18610 +MSFT,2010-01-07 14:23,7,30.34,30.34,30.33,30.33,33109 +MSFT,2010-01-07 14:24,7,30.33,30.35,30.33,30.34,282520 +MSFT,2010-01-07 14:25,7,30.33,30.34,30.31,30.31,74948 +MSFT,2010-01-07 14:26,7,30.32,30.32,30.31,30.31,30630 +MSFT,2010-01-07 14:27,7,30.31,30.32,30.31,30.32,15052 +MSFT,2010-01-07 14:28,7,30.31,30.32,30.31,30.31,19440 +MSFT,2010-01-07 14:29,7,30.31,30.32,30.29,30.31,84606 +MSFT,2010-01-07 14:30,7,30.31,30.32,30.3,30.3,32154 +MSFT,2010-01-07 14:31,7,30.31,30.31,30.3,30.3,10800 +MSFT,2010-01-07 14:32,7,30.31,30.32,30.3,30.31,111883 +MSFT,2010-01-07 14:33,7,30.31,30.35,30.31,30.34,66386 +MSFT,2010-01-07 14:34,7,30.35,30.36,30.34,30.36,31822 +MSFT,2010-01-07 14:35,7,30.36,30.38,30.35,30.38,194597 +MSFT,2010-01-07 14:36,7,30.38,30.38,30.37,30.38,32507 +MSFT,2010-01-07 14:37,7,30.38,30.38,30.35,30.37,87270 +MSFT,2010-01-07 14:38,7,30.36,30.37,30.36,30.37,86705 +MSFT,2010-01-07 14:39,7,30.37,30.38,30.36,30.38,92705 +MSFT,2010-01-07 14:40,7,30.38,30.38,30.37,30.38,81111 +MSFT,2010-01-07 14:41,7,30.38,30.38,30.37,30.37,42542 +MSFT,2010-01-07 14:42,7,30.37,30.38,30.35,30.35,104860 +MSFT,2010-01-07 14:43,7,30.35,30.37,30.34,30.34,44625 +MSFT,2010-01-07 14:44,7,30.34,30.35,30.34,30.35,28013 +MSFT,2010-01-07 14:45,7,30.34,30.36,30.34,30.34,136547 +MSFT,2010-01-07 14:46,7,30.35,30.35,30.34,30.35,75551 +MSFT,2010-01-07 14:47,7,30.35,30.35,30.34,30.34,13160 +MSFT,2010-01-07 14:48,7,30.35,30.35,30.34,30.35,20341 +MSFT,2010-01-07 14:49,7,30.34,30.35,30.34,30.35,25793 +MSFT,2010-01-07 14:50,7,30.35,30.35,30.34,30.35,23737 +MSFT,2010-01-07 14:51,7,30.34,30.37,30.34,30.36,109454 +MSFT,2010-01-07 14:52,7,30.37,30.37,30.36,30.36,14525 +MSFT,2010-01-07 14:53,7,30.37,30.38,30.36,30.38,36467 +MSFT,2010-01-07 14:54,7,30.37,30.38,30.34,30.35,121940 +MSFT,2010-01-07 14:55,7,30.34,30.35,30.34,30.34,6620 +MSFT,2010-01-07 14:56,7,30.35,30.36,30.34,30.34,185000 +MSFT,2010-01-07 14:57,7,30.34,30.34,30.3,30.3,160218 +MSFT,2010-01-07 14:58,7,30.31,30.31,30.3,30.3,42812 +MSFT,2010-01-07 14:59,7,30.3,30.31,30.3,30.31,16738 +MSFT,2010-01-07 15:00,7,30.3,30.31,30.25,30.26,372909 +MSFT,2010-01-07 15:01,7,30.26,30.28,30.25,30.25,212787 +MSFT,2010-01-07 15:02,7,30.25,30.26,30.21,30.22,347996 +MSFT,2010-01-07 15:03,7,30.22,30.26,30.22,30.26,182987 +MSFT,2010-01-07 15:04,7,30.26,30.28,30.25,30.28,145556 +MSFT,2010-01-07 15:05,7,30.28,30.28,30.27,30.28,124476 +MSFT,2010-01-07 15:06,7,30.28,30.28,30.27,30.28,118995 +MSFT,2010-01-07 15:07,7,30.28,30.29,30.25,30.27,295162 +MSFT,2010-01-07 15:08,7,30.26,30.32,30.26,30.31,120667 +MSFT,2010-01-07 15:09,7,30.31,30.32,30.3,30.32,157925 +MSFT,2010-01-07 15:10,7,30.32,30.35,30.31,30.34,149487 +MSFT,2010-01-07 15:11,7,30.35,30.35,30.34,30.35,26058 +MSFT,2010-01-07 15:12,7,30.34,30.36,30.34,30.36,104798 +MSFT,2010-01-07 15:13,7,30.36,30.36,30.35,30.36,18954 +MSFT,2010-01-07 15:14,7,30.35,30.38,30.35,30.37,50846 +MSFT,2010-01-07 15:15,7,30.38,30.38,30.35,30.35,125117 +MSFT,2010-01-07 15:16,7,30.35,30.36,30.35,30.35,33365 +MSFT,2010-01-07 15:17,7,30.36,30.36,30.35,30.35,53745 +MSFT,2010-01-07 15:18,7,30.35,30.41,30.35,30.39,258918 +MSFT,2010-01-07 15:19,7,30.39,30.4,30.39,30.4,73614 +MSFT,2010-01-07 15:20,7,30.4,30.4,30.39,30.39,33414 +MSFT,2010-01-07 15:21,7,30.39,30.4,30.39,30.4,20939 +MSFT,2010-01-07 15:22,7,30.39,30.41,30.39,30.4,134086 +MSFT,2010-01-07 15:23,7,30.41,30.41,30.4,30.41,26330 +MSFT,2010-01-07 15:24,7,30.4,30.41,30.4,30.41,46148 +MSFT,2010-01-07 15:25,7,30.4,30.42,30.4,30.41,55464 +MSFT,2010-01-07 15:26,7,30.41,30.42,30.4,30.4,144752 +MSFT,2010-01-07 15:27,7,30.4,30.41,30.4,30.41,53764 +MSFT,2010-01-07 15:28,7,30.4,30.41,30.38,30.39,111420 +MSFT,2010-01-07 15:29,7,30.38,30.39,30.38,30.38,46934 +MSFT,2010-01-07 15:30,7,30.39,30.41,30.38,30.41,131410 +MSFT,2010-01-07 15:31,7,30.4,30.41,30.4,30.41,48674 +MSFT,2010-01-07 15:32,7,30.41,30.41,30.4,30.41,37397 +MSFT,2010-01-07 15:33,7,30.4,30.41,30.4,30.41,83661 +MSFT,2010-01-07 15:34,7,30.41,30.43,30.4,30.43,434474 +MSFT,2010-01-07 15:35,7,30.43,30.44,30.42,30.43,78704 +MSFT,2010-01-07 15:36,7,30.43,30.44,30.43,30.44,54942 +MSFT,2010-01-07 15:37,7,30.44,30.44,30.43,30.44,40667 +MSFT,2010-01-07 15:38,7,30.44,30.44,30.43,30.43,64350 +MSFT,2010-01-07 15:39,7,30.43,30.44,30.42,30.42,240694 +MSFT,2010-01-07 15:40,7,30.42,30.43,30.42,30.42,51581 +MSFT,2010-01-07 15:41,7,30.42,30.43,30.42,30.42,14490 +MSFT,2010-01-07 15:42,7,30.42,30.44,30.42,30.44,123682 +MSFT,2010-01-07 15:43,7,30.43,30.45,30.43,30.44,101855 +MSFT,2010-01-07 15:44,7,30.45,30.45,30.4,30.4,373807 +MSFT,2010-01-07 15:45,7,30.4,30.43,30.4,30.42,269226 +MSFT,2010-01-07 15:46,7,30.42,30.43,30.41,30.42,335959 +MSFT,2010-01-07 15:47,7,30.41,30.43,30.41,30.43,150930 +MSFT,2010-01-07 15:48,7,30.43,30.44,30.4,30.41,175442 +MSFT,2010-01-07 15:49,7,30.4,30.41,30.4,30.4,59108 +MSFT,2010-01-07 15:50,7,30.4,30.44,30.4,30.43,423032 +MSFT,2010-01-07 15:51,7,30.44,30.45,30.43,30.45,119991 +MSFT,2010-01-07 15:52,7,30.45,30.45,30.44,30.44,81636 +MSFT,2010-01-07 15:53,7,30.45,30.45,30.44,30.44,156107 +MSFT,2010-01-07 15:54,7,30.44,30.44,30.41,30.43,437614 +MSFT,2010-01-07 15:55,7,30.43,30.45,30.42,30.45,123679 +MSFT,2010-01-07 15:56,7,30.45,30.47,30.44,30.47,285074 +MSFT,2010-01-07 15:57,7,30.46,30.47,30.45,30.46,195641 +MSFT,2010-01-07 15:58,7,30.46,30.46,30.45,30.46,140357 +MSFT,2010-01-07 15:59,7,30.45,30.48,30.45,30.48,969666 +MSFT,2010-01-07 16:00,7,30.48,30.48,30.45,30.45,1638838 +MSFT,2010-01-08 09:30,8,30.28,30.3,30.24,30.28,800864 +MSFT,2010-01-08 09:31,8,30.28,30.38,30.28,30.32,115190 +MSFT,2010-01-08 09:32,8,30.33,30.44,30.33,30.37,124062 +MSFT,2010-01-08 09:33,8,30.37,30.49,30.37,30.49,250399 +MSFT,2010-01-08 09:34,8,30.49,30.5,30.45,30.45,156586 +MSFT,2010-01-08 09:35,8,30.46,30.5,30.43,30.5,306273 +MSFT,2010-01-08 09:36,8,30.49,30.5,30.46,30.5,101859 +MSFT,2010-01-08 09:37,8,30.5,30.5,30.46,30.48,357008 +MSFT,2010-01-08 09:38,8,30.48,30.55,30.47,30.5,509854 +MSFT,2010-01-08 09:39,8,30.49,30.52,30.47,30.47,432962 +MSFT,2010-01-08 09:40,8,30.48,30.48,30.44,30.47,75074 +MSFT,2010-01-08 09:41,8,30.47,30.48,30.46,30.47,115900 +MSFT,2010-01-08 09:42,8,30.46,30.47,30.41,30.42,248629 +MSFT,2010-01-08 09:43,8,30.43,30.45,30.41,30.44,124075 +MSFT,2010-01-08 09:44,8,30.45,30.48,30.43,30.43,120587 +MSFT,2010-01-08 09:45,8,30.43,30.46,30.4,30.45,279043 +MSFT,2010-01-08 09:46,8,30.45,30.47,30.45,30.47,67700 +MSFT,2010-01-08 09:47,8,30.46,30.49,30.46,30.48,61968 +MSFT,2010-01-08 09:48,8,30.49,30.53,30.48,30.52,211827 +MSFT,2010-01-08 09:49,8,30.53,30.54,30.51,30.53,189404 +MSFT,2010-01-08 09:50,8,30.54,30.54,30.49,30.49,214070 +MSFT,2010-01-08 09:51,8,30.49,30.5,30.48,30.49,109853 +MSFT,2010-01-08 09:52,8,30.49,30.5,30.49,30.5,21661 +MSFT,2010-01-08 10:05,8,30.56,30.6,30.56,30.6,228727 +MSFT,2010-01-08 10:06,8,30.6,30.61,30.59,30.59,199448 +MSFT,2010-01-08 10:07,8,30.59,30.6,30.57,30.58,139045 +MSFT,2010-01-08 10:08,8,30.58,30.58,30.55,30.57,114715 +MSFT,2010-01-08 10:09,8,30.57,30.57,30.53,30.54,218458 +MSFT,2010-01-08 10:10,8,30.54,30.6,30.53,30.6,449453 +MSFT,2010-01-08 10:11,8,30.6,30.61,30.57,30.6,187384 +MSFT,2010-01-08 10:12,8,30.6,30.63,30.59,30.62,146913 +MSFT,2010-01-08 10:13,8,30.62,30.62,30.59,30.59,80939 +MSFT,2010-01-08 10:14,8,30.6,30.6,30.57,30.58,174801 +MSFT,2010-01-08 10:15,8,30.59,30.6,30.58,30.6,88968 +MSFT,2010-01-08 10:16,8,30.6,30.62,30.6,30.61,126576 +MSFT,2010-01-08 10:17,8,30.61,30.62,30.6,30.6,58918 +MSFT,2010-01-08 10:18,8,30.6,30.63,30.6,30.61,98579 +MSFT,2010-01-08 10:19,8,30.6,30.62,30.58,30.58,181222 +MSFT,2010-01-08 10:20,8,30.58,30.6,30.57,30.59,181029 +MSFT,2010-01-08 10:21,8,30.59,30.63,30.45,30.62,173356 +MSFT,2010-01-08 10:22,8,30.62,30.63,30.6,30.62,90169 +MSFT,2010-01-08 10:23,8,30.61,30.62,30.59,30.61,94187 +MSFT,2010-01-08 10:24,8,30.61,30.62,30.59,30.59,61834 +MSFT,2010-01-08 10:25,8,30.59,30.62,30.59,30.61,114594 +MSFT,2010-01-08 10:26,8,30.62,30.63,30.6,30.61,148449 +MSFT,2010-01-08 10:27,8,30.61,30.65,30.6,30.65,110471 +MSFT,2010-01-08 10:28,8,30.66,30.68,30.65,30.66,129763 +MSFT,2010-01-08 10:29,8,30.66,30.67,30.64,30.66,85949 +MSFT,2010-01-08 10:30,8,30.66,30.66,30.64,30.64,89284 +MSFT,2010-01-08 10:31,8,30.64,30.67,30.64,30.67,153419 +MSFT,2010-01-08 10:32,8,30.66,30.67,30.66,30.67,10079 +MSFT,2010-01-08 10:33,8,30.67,30.67,30.66,30.66,32943 +MSFT,2010-01-08 10:34,8,30.67,30.68,30.65,30.65,173453 +MSFT,2010-01-08 10:35,8,30.65,30.66,30.62,30.62,101607 +MSFT,2010-01-08 10:36,8,30.62,30.63,30.61,30.61,56197 +MSFT,2010-01-08 10:37,8,30.62,30.62,30.6,30.61,68910 +MSFT,2010-01-08 10:38,8,30.6,30.61,30.58,30.6,97466 +MSFT,2010-01-08 10:39,8,30.6,30.61,30.58,30.58,119408 +MSFT,2010-01-08 10:40,8,30.59,30.59,30.56,30.57,28815 +MSFT,2010-01-08 10:41,8,30.56,30.57,30.55,30.55,86023 +MSFT,2010-01-08 10:42,8,30.56,30.58,30.56,30.56,74986 +MSFT,2010-01-08 10:43,8,30.56,30.57,30.54,30.54,146868 +MSFT,2010-01-08 10:44,8,30.55,30.55,30.52,30.54,273492 +MSFT,2010-01-08 10:45,8,30.54,30.55,30.53,30.53,68733 +MSFT,2010-01-08 10:46,8,30.53,30.54,30.51,30.51,104475 +MSFT,2010-01-08 10:47,8,30.51,30.52,30.5,30.51,160642 +MSFT,2010-01-08 10:48,8,30.51,30.52,30.5,30.5,97873 +MSFT,2010-01-08 10:49,8,30.5,30.52,30.5,30.52,48212 +MSFT,2010-01-08 10:50,8,30.51,30.53,30.51,30.51,96913 +MSFT,2010-01-08 10:51,8,30.52,30.52,30.51,30.51,14943 +MSFT,2010-01-08 10:52,8,30.52,30.52,30.5,30.51,119853 +MSFT,2010-01-08 10:53,8,30.52,30.52,30.51,30.51,19937 +MSFT,2010-01-08 10:54,8,30.52,30.53,30.51,30.53,27821 +MSFT,2010-01-08 10:55,8,30.53,30.53,30.52,30.53,22327 +MSFT,2010-01-08 10:56,8,30.53,30.54,30.53,30.53,32565 +MSFT,2010-01-08 10:57,8,30.54,30.55,30.53,30.55,158373 +MSFT,2010-01-08 10:58,8,30.55,30.58,30.54,30.58,123378 +MSFT,2010-01-08 10:59,8,30.58,30.58,30.57,30.58,55732 +MSFT,2010-01-08 11:00,8,30.58,30.58,30.56,30.56,68888 +MSFT,2010-01-08 11:01,8,30.57,30.57,30.54,30.55,49504 +MSFT,2010-01-08 11:02,8,30.54,30.56,30.54,30.56,53358 +MSFT,2010-01-08 11:03,8,30.56,30.57,30.52,30.53,121521 +MSFT,2010-01-08 11:04,8,30.52,30.53,30.52,30.53,36349 +MSFT,2010-01-08 11:05,8,30.53,30.53,30.51,30.52,157601 +MSFT,2010-01-08 11:06,8,30.52,30.54,30.45,30.53,62412 +MSFT,2010-01-08 11:07,8,30.54,30.56,30.53,30.56,84519 +MSFT,2010-01-08 11:08,8,30.56,30.57,30.56,30.56,29865 +MSFT,2010-01-08 11:09,8,30.57,30.57,30.56,30.57,26657 +MSFT,2010-01-08 11:10,8,30.57,30.58,30.56,30.58,110300 +MSFT,2010-01-08 11:11,8,30.57,30.58,30.57,30.58,99131 +MSFT,2010-01-08 11:12,8,30.57,30.59,30.57,30.59,40937 +MSFT,2010-01-08 11:13,8,30.58,30.59,30.58,30.58,42640 +MSFT,2010-01-08 11:14,8,30.58,30.59,30.58,30.58,105561 +MSFT,2010-01-08 11:15,8,30.58,30.59,30.58,30.59,51805 +MSFT,2010-01-08 11:16,8,30.59,30.59,30.58,30.58,13382 +MSFT,2010-01-08 11:17,8,30.58,30.6,30.58,30.6,112627 +MSFT,2010-01-08 11:18,8,30.6,30.6,30.58,30.59,99729 +MSFT,2010-01-08 11:19,8,30.59,30.6,30.59,30.6,46629 +MSFT,2010-01-08 11:20,8,30.59,30.6,30.59,30.6,39175 +MSFT,2010-01-08 11:21,8,30.6,30.6,30.58,30.59,92070 +MSFT,2010-01-08 11:22,8,30.58,30.59,30.58,30.59,11591 +MSFT,2010-01-08 11:23,8,30.59,30.6,30.58,30.59,151750 +MSFT,2010-01-08 11:24,8,30.59,30.59,30.57,30.58,53853 +MSFT,2010-01-08 11:25,8,30.58,30.6,30.57,30.6,130526 +MSFT,2010-01-08 11:26,8,30.6,30.61,30.59,30.61,273536 +MSFT,2010-01-08 11:27,8,30.61,30.63,30.6,30.63,147554 +MSFT,2010-01-08 11:28,8,30.62,30.64,30.62,30.64,26340 +MSFT,2010-01-08 11:29,8,30.64,30.66,30.62,30.65,229089 +MSFT,2010-01-08 11:30,8,30.65,30.66,30.64,30.64,40855 +MSFT,2010-01-08 11:31,8,30.65,30.66,30.64,30.65,31444 +MSFT,2010-01-08 11:32,8,30.65,30.66,30.63,30.65,57771 +MSFT,2010-01-08 11:33,8,30.65,30.66,30.65,30.65,15609 +MSFT,2010-01-08 11:34,8,30.65,30.65,30.62,30.64,108224 +MSFT,2010-01-08 11:35,8,30.64,30.65,30.64,30.65,25299 +MSFT,2010-01-08 11:36,8,30.65,30.65,30.64,30.64,11408 +MSFT,2010-01-08 11:37,8,30.64,30.65,30.63,30.64,114678 +MSFT,2010-01-08 11:38,8,30.64,30.65,30.62,30.63,77874 +MSFT,2010-01-08 11:39,8,30.63,30.63,30.61,30.62,52611 +MSFT,2010-01-08 11:40,8,30.61,30.62,30.61,30.61,21164 +MSFT,2010-01-08 11:41,8,30.61,30.62,30.61,30.61,19055 +MSFT,2010-01-08 11:42,8,30.62,30.62,30.6,30.62,57464 +MSFT,2010-01-08 11:43,8,30.61,30.62,30.61,30.61,23405 +MSFT,2010-01-08 11:44,8,30.61,30.62,30.61,30.61,47820 +MSFT,2010-01-08 11:45,8,30.62,30.63,30.61,30.62,6917 +MSFT,2010-01-08 11:46,8,30.63,30.63,30.62,30.63,14258 +MSFT,2010-01-08 11:47,8,30.63,30.65,30.62,30.64,28538 +MSFT,2010-01-08 11:48,8,30.64,30.65,30.64,30.65,15136 +MSFT,2010-01-08 11:49,8,30.65,30.65,30.64,30.65,9796 +MSFT,2010-01-08 11:50,8,30.65,30.65,30.63,30.63,52197 +MSFT,2010-01-08 11:51,8,30.63,30.63,30.61,30.63,84872 +MSFT,2010-01-08 11:52,8,30.62,30.65,30.62,30.65,140994 +MSFT,2010-01-08 11:53,8,30.65,30.65,30.62,30.65,130565 +MSFT,2010-01-08 11:54,8,30.64,30.65,30.64,30.65,23654 +MSFT,2010-01-08 11:55,8,30.65,30.65,30.64,30.65,21725 +MSFT,2010-01-08 11:56,8,30.65,30.65,30.64,30.65,8586 +MSFT,2010-01-08 11:57,8,30.65,30.66,30.64,30.65,34456 +MSFT,2010-01-08 11:58,8,30.65,30.66,30.64,30.65,24369 +MSFT,2010-01-08 11:59,8,30.65,30.66,30.65,30.65,1506618 +MSFT,2010-01-08 12:00,8,30.65,30.67,30.65,30.66,70452 +MSFT,2010-01-08 12:01,8,30.66,30.67,30.65,30.65,53099 +MSFT,2010-01-08 12:02,8,30.66,30.69,30.65,30.68,192325 +MSFT,2010-01-08 12:03,8,30.68,30.7,30.67,30.69,303429 +MSFT,2010-01-08 12:04,8,30.68,30.69,30.68,30.68,117849 +MSFT,2010-01-08 12:05,8,30.68,30.69,30.68,30.68,85293 +MSFT,2010-01-08 12:06,8,30.68,30.72,30.68,30.71,233086 +MSFT,2010-01-08 12:07,8,30.71,30.71,30.69,30.7,227934 +MSFT,2010-01-08 12:08,8,30.69,30.75,30.69,30.74,319254 +MSFT,2010-01-08 12:09,8,30.74,30.74,30.73,30.74,267124 +MSFT,2010-01-08 12:10,8,30.74,30.74,30.73,30.74,66839 +MSFT,2010-01-08 12:11,8,30.74,30.74,30.73,30.74,36345 +MSFT,2010-01-08 12:12,8,30.74,30.77,30.73,30.77,268199 +MSFT,2010-01-08 12:13,8,30.77,30.79,30.76,30.77,530627 +MSFT,2010-01-08 12:14,8,30.76,30.77,30.76,30.76,105027 +MSFT,2010-01-08 12:15,8,30.76,30.77,30.75,30.75,41618 +MSFT,2010-01-08 12:16,8,30.75,30.76,30.74,30.76,247613 +MSFT,2010-01-08 12:17,8,30.75,30.76,30.74,30.74,42595 +MSFT,2010-01-08 12:18,8,30.74,30.75,30.73,30.74,93286 +MSFT,2010-01-08 12:19,8,30.75,30.75,30.73,30.74,127288 +MSFT,2010-01-08 12:20,8,30.74,30.75,30.73,30.75,110253 +MSFT,2010-01-08 12:21,8,30.74,30.76,30.74,30.75,343395 +MSFT,2010-01-08 12:22,8,30.75,30.76,30.74,30.75,111296 +MSFT,2010-01-08 12:23,8,30.75,30.75,30.73,30.73,59445 +MSFT,2010-01-08 12:24,8,30.74,30.75,30.73,30.74,179578 +MSFT,2010-01-08 12:25,8,30.74,30.74,30.73,30.73,35657 +MSFT,2010-01-08 12:26,8,30.73,30.74,30.73,30.73,57432 +MSFT,2010-01-08 12:27,8,30.73,30.74,30.73,30.73,83209 +MSFT,2010-01-08 12:28,8,30.73,30.74,30.73,30.73,18637 +MSFT,2010-01-08 12:29,8,30.73,30.74,30.73,30.73,15429 +MSFT,2010-01-08 12:30,8,30.73,30.74,30.73,30.73,17887 +MSFT,2010-01-08 12:31,8,30.73,30.73,30.71,30.71,71464 +MSFT,2010-01-08 12:32,8,30.72,30.72,30.69,30.69,204088 +MSFT,2010-01-08 12:33,8,30.69,30.69,30.66,30.68,322204 +MSFT,2010-01-08 12:34,8,30.68,30.69,30.67,30.67,28516 +MSFT,2010-01-08 12:35,8,30.68,30.68,30.67,30.67,15347 +MSFT,2010-01-08 12:36,8,30.68,30.68,30.67,30.68,21200 +MSFT,2010-01-08 12:37,8,30.68,30.68,30.67,30.68,15083 +MSFT,2010-01-08 12:38,8,30.67,30.7,30.67,30.69,158118 +MSFT,2010-01-08 12:39,8,30.7,30.71,30.69,30.71,65351 +MSFT,2010-01-08 12:40,8,30.71,30.71,30.7,30.71,13904 +MSFT,2010-01-08 12:41,8,30.71,30.72,30.7,30.71,43660 +MSFT,2010-01-08 12:42,8,30.72,30.73,30.71,30.73,131591 +MSFT,2010-01-08 12:43,8,30.72,30.73,30.72,30.73,24263 +MSFT,2010-01-08 12:44,8,30.73,30.74,30.72,30.73,52400 +MSFT,2010-01-08 12:45,8,30.73,30.76,30.45,30.74,185825 +MSFT,2010-01-08 12:46,8,30.75,30.76,30.74,30.76,86311 +MSFT,2010-01-08 12:47,8,30.76,30.77,30.75,30.77,58245 +MSFT,2010-01-08 12:48,8,30.77,30.77,30.75,30.76,64994 +MSFT,2010-01-08 12:49,8,30.76,30.76,30.75,30.75,34853 +MSFT,2010-01-08 12:50,8,30.76,30.76,30.75,30.76,23447 +MSFT,2010-01-08 12:51,8,30.75,30.76,30.65,30.75,38614 +MSFT,2010-01-08 12:52,8,30.76,30.76,30.6,30.75,175443 +MSFT,2010-01-08 12:53,8,30.76,30.76,30.75,30.76,23524 +MSFT,2010-01-08 12:54,8,30.76,30.76,30.75,30.76,8739 +MSFT,2010-01-08 12:55,8,30.76,30.76,30.75,30.76,5731 +MSFT,2010-01-08 12:56,8,30.75,30.77,30.75,30.75,161169 +MSFT,2010-01-08 12:57,8,30.76,30.76,30.75,30.75,21044 +MSFT,2010-01-08 12:58,8,30.75,30.78,30.75,30.77,93293 +MSFT,2010-01-08 12:59,8,30.77,30.78,30.75,30.76,116133 +MSFT,2010-01-08 13:00,8,30.76,30.76,30.75,30.75,22615 +MSFT,2010-01-08 13:01,8,30.75,30.76,30.74,30.76,127012 +MSFT,2010-01-08 13:02,8,30.76,30.78,30.75,30.75,133295 +MSFT,2010-01-08 13:03,8,30.76,30.76,30.75,30.76,10758 +MSFT,2010-01-08 13:04,8,30.75,30.76,30.74,30.75,78735 +MSFT,2010-01-08 13:05,8,30.74,30.77,30.74,30.76,109872 +MSFT,2010-01-08 13:06,8,30.76,30.79,30.76,30.77,130246 +MSFT,2010-01-08 13:07,8,30.78,30.78,30.76,30.76,42485 +MSFT,2010-01-08 13:08,8,30.76,30.77,30.75,30.76,27324 +MSFT,2010-01-08 13:09,8,30.76,30.77,30.74,30.74,55284 +MSFT,2010-01-08 13:10,8,30.75,30.75,30.73,30.73,21100 +MSFT,2010-01-08 13:11,8,30.74,30.75,30.73,30.74,21829 +MSFT,2010-01-08 13:12,8,30.75,30.76,30.74,30.75,39022 +MSFT,2010-01-08 13:13,8,30.75,30.78,30.75,30.77,115146 +MSFT,2010-01-08 13:14,8,30.77,30.77,30.75,30.76,93481 +MSFT,2010-01-08 13:15,8,30.75,30.76,30.75,30.75,56249 +MSFT,2010-01-08 13:16,8,30.75,30.76,30.75,30.75,38539 +MSFT,2010-01-08 13:17,8,30.76,30.76,30.74,30.76,144480 +MSFT,2010-01-08 13:18,8,30.76,30.76,30.75,30.75,15818 +MSFT,2010-01-08 13:19,8,30.76,30.78,30.75,30.78,158102 +MSFT,2010-01-08 13:20,8,30.77,30.78,30.76,30.76,136215 +MSFT,2010-01-08 13:21,8,30.76,30.76,30.75,30.76,132062 +MSFT,2010-01-08 13:22,8,30.76,30.77,30.76,30.76,40787 +MSFT,2010-01-08 13:23,8,30.76,30.78,30.76,30.78,100420 +MSFT,2010-01-08 13:24,8,30.78,30.79,30.77,30.78,66139 +MSFT,2010-01-08 13:25,8,30.79,30.79,30.78,30.79,50238 +MSFT,2010-01-08 13:26,8,30.78,30.79,30.78,30.79,28945 +MSFT,2010-01-08 13:27,8,30.79,30.8,30.78,30.78,75818 +MSFT,2010-01-08 13:28,8,30.78,30.79,30.76,30.76,53930 +MSFT,2010-01-08 13:29,8,30.76,30.8,30.76,30.8,123198 +MSFT,2010-01-08 13:30,8,30.79,30.8,30.77,30.8,119628 +MSFT,2010-01-08 13:31,8,30.79,30.8,30.78,30.78,49628 +MSFT,2010-01-08 13:32,8,30.78,30.8,30.78,30.79,76999 +MSFT,2010-01-08 13:33,8,30.8,30.83,30.79,30.81,296394 +MSFT,2010-01-08 13:34,8,30.82,30.83,30.81,30.82,41874 +MSFT,2010-01-08 13:35,8,30.82,30.83,30.81,30.83,121644 +MSFT,2010-01-08 13:36,8,30.83,30.83,30.8,30.81,126723 +MSFT,2010-01-08 13:37,8,30.81,30.82,30.79,30.81,80436 +MSFT,2010-01-08 13:38,8,30.81,30.82,30.8,30.82,51494 +MSFT,2010-01-08 13:39,8,30.82,30.82,30.81,30.82,23923 +MSFT,2010-01-08 13:40,8,30.82,30.83,30.8,30.82,86745 +MSFT,2010-01-08 13:41,8,30.82,30.83,30.81,30.83,52196 +MSFT,2010-01-08 13:42,8,30.82,30.82,30.8,30.81,83580 +MSFT,2010-01-08 13:43,8,30.8,30.81,30.79,30.79,36036 +MSFT,2010-01-08 13:44,8,30.8,30.8,30.75,30.76,115975 +MSFT,2010-01-08 13:45,8,30.76,30.78,30.75,30.77,113797 +MSFT,2010-01-08 13:46,8,30.77,30.78,30.76,30.77,59618 +MSFT,2010-01-08 13:47,8,30.76,30.77,30.76,30.76,31482 +MSFT,2010-01-08 13:48,8,30.76,30.76,30.75,30.75,34306 +MSFT,2010-01-08 13:49,8,30.76,30.76,30.75,30.75,124835 +MSFT,2010-01-08 13:50,8,30.75,30.76,30.74,30.75,85312 +MSFT,2010-01-08 13:51,8,30.74,30.76,30.74,30.76,40588 +MSFT,2010-01-08 13:52,8,30.76,30.77,30.75,30.76,32633 +MSFT,2010-01-08 13:53,8,30.76,30.77,30.75,30.76,49172 +MSFT,2010-01-08 13:54,8,30.76,30.79,30.75,30.79,42370 +MSFT,2010-01-08 13:55,8,30.78,30.79,30.78,30.79,20584 +MSFT,2010-01-08 13:56,8,30.79,30.79,30.77,30.77,50409 +MSFT,2010-01-08 13:57,8,30.78,30.8,30.77,30.8,54283 +MSFT,2010-01-08 13:58,8,30.8,30.8,30.79,30.79,34486 +MSFT,2010-01-08 13:59,8,30.8,30.8,30.77,30.77,91457 +MSFT,2010-01-08 14:00,8,30.77,30.79,30.77,30.78,51001 +MSFT,2010-01-08 14:01,8,30.78,30.78,30.77,30.77,27834 +MSFT,2010-01-08 14:02,8,30.77,30.78,30.75,30.76,80619 +MSFT,2010-01-08 14:03,8,30.77,30.77,30.75,30.76,46858 +MSFT,2010-01-08 14:04,8,30.76,30.77,30.76,30.76,10896 +MSFT,2010-01-08 14:05,8,30.76,30.77,30.76,30.76,26866 +MSFT,2010-01-08 14:06,8,30.76,30.77,30.76,30.77,9357 +MSFT,2010-01-08 14:07,8,30.77,30.77,30.75,30.75,63274 +MSFT,2010-01-08 14:08,8,30.75,30.77,30.75,30.77,36646 +MSFT,2010-01-08 14:09,8,30.77,30.78,30.76,30.78,52273 +MSFT,2010-01-08 14:10,8,30.77,30.78,30.77,30.78,17401 +MSFT,2010-01-08 14:11,8,30.78,30.78,30.77,30.78,16128 +MSFT,2010-01-08 14:12,8,30.77,30.79,30.77,30.79,41371 +MSFT,2010-01-08 14:13,8,30.79,30.8,30.78,30.79,41428 +MSFT,2010-01-08 14:14,8,30.8,30.8,30.79,30.79,16094 +MSFT,2010-01-08 14:15,8,30.8,30.8,30.78,30.79,79003 +MSFT,2010-01-08 14:16,8,30.78,30.8,30.78,30.79,8552 +MSFT,2010-01-08 14:17,8,30.79,30.8,30.77,30.78,116389 +MSFT,2010-01-08 14:18,8,30.78,30.79,30.77,30.78,54041 +MSFT,2010-01-08 14:19,8,30.78,30.79,30.78,30.78,12954 +MSFT,2010-01-08 14:20,8,30.78,30.79,30.76,30.77,62736 +MSFT,2010-01-08 14:21,8,30.77,30.79,30.76,30.79,47964 +MSFT,2010-01-08 14:22,8,30.78,30.8,30.78,30.78,120848 +MSFT,2010-01-08 14:23,8,30.79,30.8,30.78,30.79,73810 +MSFT,2010-01-08 14:24,8,30.79,30.8,30.78,30.78,175300 +MSFT,2010-01-08 14:25,8,30.78,30.78,30.75,30.76,112416 +MSFT,2010-01-08 14:26,8,30.76,30.78,30.76,30.77,38890 +MSFT,2010-01-08 14:27,8,30.78,30.78,30.77,30.77,11400 +MSFT,2010-01-08 14:28,8,30.78,30.81,30.77,30.81,94221 +MSFT,2010-01-08 14:29,8,30.8,30.81,30.8,30.81,26131 +MSFT,2010-01-08 14:30,8,30.81,30.83,30.8,30.82,182261 +MSFT,2010-01-08 14:31,8,30.83,30.83,30.82,30.82,38746 +MSFT,2010-01-08 14:32,8,30.83,30.84,30.82,30.83,41341 +MSFT,2010-01-08 14:33,8,30.83,30.84,30.81,30.81,118953 +MSFT,2010-01-08 14:34,8,30.82,30.83,30.81,30.82,89317 +MSFT,2010-01-08 14:35,8,30.82,30.85,30.82,30.83,173201 +MSFT,2010-01-08 14:36,8,30.82,30.83,30.82,30.82,14865 +MSFT,2010-01-08 14:37,8,30.83,30.83,30.82,30.82,27853 +MSFT,2010-01-08 14:38,8,30.82,30.83,30.82,30.82,42055 +MSFT,2010-01-08 14:39,8,30.82,30.83,30.82,30.83,27654 +MSFT,2010-01-08 14:40,8,30.82,30.83,30.82,30.83,15757 +MSFT,2010-01-08 14:41,8,30.83,30.83,30.82,30.82,33772 +MSFT,2010-01-08 14:42,8,30.82,30.85,30.82,30.84,91352 +MSFT,2010-01-08 14:43,8,30.84,30.85,30.82,30.85,167171 +MSFT,2010-01-08 14:44,8,30.85,30.85,30.84,30.84,59203 +MSFT,2010-01-08 14:45,8,30.84,30.85,30.83,30.85,121865 +MSFT,2010-01-08 14:46,8,30.85,30.86,30.85,30.86,74458 +MSFT,2010-01-08 14:47,8,30.86,30.86,30.85,30.85,15655 +MSFT,2010-01-08 14:48,8,30.85,30.86,30.85,30.86,17492 +MSFT,2010-01-08 14:49,8,30.86,30.86,30.85,30.85,131181 +MSFT,2010-01-08 14:50,8,30.85,30.87,30.85,30.87,71595 +MSFT,2010-01-08 14:51,8,30.87,30.87,30.85,30.85,42147 +MSFT,2010-01-08 14:52,8,30.86,30.87,30.85,30.87,26338 +MSFT,2010-01-08 14:53,8,30.86,30.88,30.86,30.87,81277 +MSFT,2010-01-08 14:54,8,30.88,30.88,30.86,30.87,173425 +MSFT,2010-01-08 14:55,8,30.87,30.88,30.87,30.87,57078 +MSFT,2010-01-08 14:56,8,30.87,30.88,30.84,30.84,249304 +MSFT,2010-01-08 14:57,8,30.84,30.85,30.84,30.84,7601 +MSFT,2010-01-08 14:58,8,30.85,30.85,30.84,30.84,16485 +MSFT,2010-01-08 14:59,8,30.85,30.86,30.83,30.85,416508 +MSFT,2010-01-08 15:00,8,30.85,30.86,30.83,30.83,145790 +MSFT,2010-01-08 15:01,8,30.84,30.84,30.82,30.82,62738 +MSFT,2010-01-08 15:02,8,30.82,30.82,30.8,30.81,116165 +MSFT,2010-01-08 15:03,8,30.81,30.81,30.8,30.8,40524 +MSFT,2010-01-08 15:04,8,30.8,30.81,30.8,30.8,35075 +MSFT,2010-01-08 15:05,8,30.8,30.81,30.78,30.78,40056 +MSFT,2010-01-08 15:06,8,30.78,30.8,30.78,30.8,199906 +MSFT,2010-01-08 15:07,8,30.8,30.82,30.79,30.81,199508 +MSFT,2010-01-08 15:08,8,30.8,30.85,30.79,30.85,249628 +MSFT,2010-01-08 15:09,8,30.85,30.85,30.84,30.85,22692 +MSFT,2010-01-08 15:10,8,30.84,30.85,30.82,30.83,118212 +MSFT,2010-01-08 15:11,8,30.82,30.83,30.82,30.82,95223 +MSFT,2010-01-08 15:12,8,30.82,30.83,30.81,30.82,90166 +MSFT,2010-01-08 15:13,8,30.81,30.82,30.81,30.81,97840 +MSFT,2010-01-08 15:14,8,30.82,30.82,30.81,30.82,122270 +MSFT,2010-01-08 15:15,8,30.82,30.83,30.81,30.82,176744 +MSFT,2010-01-08 15:16,8,30.82,30.83,30.82,30.82,107075 +MSFT,2010-01-08 15:17,8,30.83,30.83,30.82,30.82,41618 +MSFT,2010-01-08 15:18,8,30.83,30.83,30.82,30.82,71071 +MSFT,2010-01-08 15:19,8,30.82,30.83,30.82,30.82,126290 +MSFT,2010-01-08 15:20,8,30.83,30.83,30.79,30.79,335519 +MSFT,2010-01-08 15:21,8,30.79,30.8,30.78,30.78,59747 +MSFT,2010-01-08 15:22,8,30.78,30.8,30.77,30.78,313670 +MSFT,2010-01-08 15:23,8,30.77,30.78,30.76,30.76,50939 +MSFT,2010-01-08 15:24,8,30.76,30.77,30.75,30.75,75957 +MSFT,2010-01-08 15:25,8,30.75,30.76,30.74,30.74,195251 +MSFT,2010-01-08 15:26,8,30.74,30.75,30.74,30.75,69665 +MSFT,2010-01-08 15:27,8,30.74,30.75,30.74,30.74,21372 +MSFT,2010-01-08 15:28,8,30.74,30.75,30.74,30.74,34014 +MSFT,2010-01-08 15:29,8,30.74,30.75,30.74,30.74,174845 +MSFT,2010-01-08 15:30,8,30.74,30.75,30.71,30.71,210501 +MSFT,2010-01-08 15:31,8,30.71,30.72,30.7,30.7,90630 +MSFT,2010-01-08 15:32,8,30.71,30.71,30.7,30.7,81156 +MSFT,2010-01-08 15:33,8,30.7,30.71,30.69,30.7,140935 +MSFT,2010-01-08 15:34,8,30.7,30.7,30.68,30.68,47740 +MSFT,2010-01-08 15:35,8,30.68,30.69,30.68,30.69,48334 +MSFT,2010-01-08 15:36,8,30.68,30.69,30.68,30.69,50161 +MSFT,2010-01-08 15:37,8,30.69,30.69,30.68,30.68,145117 +MSFT,2010-01-08 15:38,8,30.69,30.69,30.68,30.69,88464 +MSFT,2010-01-08 15:39,8,30.69,30.7,30.68,30.7,503411 +MSFT,2010-01-08 15:40,8,30.69,30.7,30.66,30.67,392702 +MSFT,2010-01-08 15:41,8,30.67,30.7,30.67,30.68,158838 +MSFT,2010-01-08 15:42,8,30.67,30.73,30.67,30.72,217904 +MSFT,2010-01-08 15:43,8,30.72,30.72,30.7,30.71,77428 +MSFT,2010-01-08 15:44,8,30.7,30.71,30.7,30.7,67589 +MSFT,2010-01-08 15:45,8,30.7,30.71,30.7,30.7,177528 +MSFT,2010-01-08 15:46,8,30.71,30.71,30.68,30.68,145425 +MSFT,2010-01-08 15:47,8,30.68,30.69,30.67,30.67,92683 +MSFT,2010-01-08 15:48,8,30.67,30.68,30.66,30.67,157277 +MSFT,2010-01-08 15:49,8,30.67,30.67,30.65,30.66,217879 +MSFT,2010-01-08 15:50,8,30.65,30.69,30.64,30.67,582144 +MSFT,2010-01-08 15:51,8,30.67,30.7,30.67,30.7,152134 +MSFT,2010-01-08 15:52,8,30.7,30.7,30.69,30.7,185178 +MSFT,2010-01-08 15:53,8,30.69,30.69,30.67,30.67,103994 +MSFT,2010-01-08 15:54,8,30.67,30.68,30.67,30.68,70457 +MSFT,2010-01-08 15:55,8,30.68,30.68,30.65,30.65,338129 +MSFT,2010-01-08 15:56,8,30.65,30.66,30.64,30.64,401430 +MSFT,2010-01-08 15:57,8,30.64,30.65,30.61,30.62,247153 +MSFT,2010-01-08 15:58,8,30.61,30.66,30.61,30.65,468249 +MSFT,2010-01-08 15:59,8,30.66,30.68,30.63,30.63,499454 +MSFT,2010-01-08 16:00,8,30.66,30.66,30.62,30.66,1494923 +MSFT,2010-01-11 09:30,11,30.71,30.74,30.69,30.74,720858 +MSFT,2010-01-11 09:31,11,30.72,30.74,30.71,30.72,142574 +MSFT,2010-01-11 09:32,11,30.72,30.74,30.55,30.56,413389 +MSFT,2010-01-11 09:33,11,30.59,30.66,30.51,30.54,182301 +MSFT,2010-01-11 09:34,11,30.54,30.63,30.54,30.62,383987 +MSFT,2010-01-11 09:35,11,30.63,30.68,30.57,30.66,143973 +MSFT,2010-01-11 09:36,11,30.66,30.67,30.65,30.65,323661 +MSFT,2010-01-11 09:37,11,30.65,30.67,30.64,30.66,674053 +MSFT,2010-01-11 09:38,11,30.65,30.66,30.64,30.66,596236 +MSFT,2010-01-11 09:39,11,30.66,30.73,30.65,30.73,245501 +MSFT,2010-01-11 09:40,11,30.73,30.76,30.71,30.74,485229 +MSFT,2010-01-11 09:41,11,30.74,30.75,30.66,30.71,747406 +MSFT,2010-01-11 09:42,11,30.71,30.73,30.67,30.71,601325 +MSFT,2010-01-11 09:43,11,30.7,30.75,30.7,30.75,533074 +MSFT,2010-01-11 09:44,11,30.74,30.75,30.7,30.73,401108 +MSFT,2010-01-11 09:45,11,30.72,30.72,30.68,30.68,276670 +MSFT,2010-01-11 09:46,11,30.68,30.69,30.68,30.69,120819 +MSFT,2010-01-11 09:47,11,30.68,30.69,30.66,30.67,106429 +MSFT,2010-01-11 09:48,11,30.67,30.67,30.62,30.62,93232 +MSFT,2010-01-11 09:49,11,30.63,30.66,30.61,30.64,163953 +MSFT,2010-01-11 09:50,11,30.64,30.64,30.62,30.63,58514 +MSFT,2010-01-11 09:51,11,30.62,30.63,30.56,30.57,210854 +MSFT,2010-01-11 09:52,11,30.57,30.59,30.53,30.54,560707 +MSFT,2010-01-11 09:53,11,30.54,30.55,30.53,30.54,83601 +MSFT,2010-01-11 09:54,11,30.55,30.55,30.53,30.55,87398 +MSFT,2010-01-11 09:55,11,30.55,30.56,30.53,30.56,66277 +MSFT,2010-01-11 09:56,11,30.55,30.57,30.53,30.56,208464 +MSFT,2010-01-11 09:57,11,30.56,30.56,30.52,30.52,321179 +MSFT,2010-01-11 09:58,11,30.52,30.55,30.5,30.55,243718 +MSFT,2010-01-11 09:59,11,30.53,30.55,30.53,30.54,101701 +MSFT,2010-01-11 10:00,11,30.54,30.57,30.54,30.55,152217 +MSFT,2010-01-11 10:01,11,30.56,30.58,30.55,30.57,118458 +MSFT,2010-01-11 10:02,11,30.56,30.59,30.52,30.52,468412 +MSFT,2010-01-11 10:03,11,30.53,30.53,30.47,30.47,437701 +MSFT,2010-01-11 10:04,11,30.47,30.49,30.45,30.45,206138 +MSFT,2010-01-11 10:05,11,30.46,30.46,30.41,30.41,94152 +MSFT,2010-01-11 10:06,11,30.43,30.43,30.41,30.42,65141 +MSFT,2010-01-11 10:07,11,30.41,30.42,30.4,30.42,142667 +MSFT,2010-01-11 10:08,11,30.42,30.42,30.41,30.42,149885 +MSFT,2010-01-11 10:09,11,30.41,30.42,30.37,30.39,230560 +MSFT,2010-01-11 10:10,11,30.39,30.4,30.35,30.36,197079 +MSFT,2010-01-11 10:11,11,30.37,30.4,30.35,30.38,209001 +MSFT,2010-01-11 10:12,11,30.38,30.4,30.38,30.4,147138 +MSFT,2010-01-11 10:13,11,30.4,30.43,30.39,30.43,137567 +MSFT,2010-01-11 10:14,11,30.43,30.44,30.42,30.42,123796 +MSFT,2010-01-11 10:15,11,30.42,30.43,30.36,30.37,75974 +MSFT,2010-01-11 10:16,11,30.36,30.4,30.35,30.39,125958 +MSFT,2010-01-11 10:17,11,30.39,30.4,30.39,30.4,54020 +MSFT,2010-01-11 10:18,11,30.4,30.4,30.37,30.4,208682 +MSFT,2010-01-11 10:19,11,30.4,30.4,30.37,30.39,191600 +MSFT,2010-01-11 10:20,11,30.38,30.39,30.34,30.36,266090 +MSFT,2010-01-11 10:21,11,30.35,30.36,30.33,30.35,184806 +MSFT,2010-01-11 10:22,11,30.35,30.36,30.34,30.34,616543 +MSFT,2010-01-11 10:23,11,30.34,30.37,30.34,30.36,262414 +MSFT,2010-01-11 10:24,11,30.37,30.38,30.36,30.38,80055 +MSFT,2010-01-11 10:25,11,30.37,30.4,30.37,30.4,97843 +MSFT,2010-01-11 10:26,11,30.4,30.43,30.39,30.41,116977 +MSFT,2010-01-11 10:27,11,30.41,30.43,30.36,30.36,247644 +MSFT,2010-01-11 10:28,11,30.36,30.37,30.34,30.34,97968 +MSFT,2010-01-11 10:29,11,30.34,30.35,30.34,30.35,52236 +MSFT,2010-01-11 10:30,11,30.34,30.36,30.33,30.33,165555 +MSFT,2010-01-11 10:31,11,30.34,30.34,30.32,30.32,106033 +MSFT,2010-01-11 10:32,11,30.33,30.33,30.31,30.32,84383 +MSFT,2010-01-11 10:33,11,30.32,30.32,30.3,30.31,160753 +MSFT,2010-01-11 10:34,11,30.31,30.32,30.31,30.32,169657 +MSFT,2010-01-11 10:35,11,30.32,30.34,30.31,30.34,260225 +MSFT,2010-01-11 10:36,11,30.33,30.36,30.33,30.36,200238 +MSFT,2010-01-11 10:37,11,30.36,30.39,30.35,30.38,164591 +MSFT,2010-01-11 10:38,11,30.38,30.38,30.37,30.37,101587 +MSFT,2010-01-11 10:39,11,30.37,30.38,30.35,30.36,120008 +MSFT,2010-01-11 10:40,11,30.37,30.37,30.35,30.36,113948 +MSFT,2010-01-11 10:41,11,30.37,30.37,30.36,30.36,36984 +MSFT,2010-01-11 10:42,11,30.36,30.37,30.36,30.36,43283 +MSFT,2010-01-11 10:43,11,30.36,30.38,30.36,30.37,297229 +MSFT,2010-01-11 10:44,11,30.38,30.38,30.37,30.37,55707 +MSFT,2010-01-11 10:45,11,30.37,30.38,30.37,30.37,104109 +MSFT,2010-01-11 10:46,11,30.38,30.38,30.37,30.37,49799 +MSFT,2010-01-11 10:47,11,30.38,30.39,30.37,30.38,244111 +MSFT,2010-01-11 10:48,11,30.39,30.41,30.38,30.39,125566 +MSFT,2010-01-11 10:49,11,30.4,30.4,30.39,30.39,124968 +MSFT,2010-01-11 10:50,11,30.4,30.41,30.39,30.4,270742 +MSFT,2010-01-11 10:51,11,30.4,30.43,30.39,30.42,213085 +MSFT,2010-01-11 10:52,11,30.42,30.43,30.4,30.41,247799 +MSFT,2010-01-11 10:53,11,30.41,30.44,30.41,30.44,216108 +MSFT,2010-01-11 10:54,11,30.44,30.45,30.43,30.44,219365 +MSFT,2010-01-11 10:55,11,30.44,30.46,30.43,30.44,317843 +MSFT,2010-01-11 10:56,11,30.44,30.45,30.39,30.41,282398 +MSFT,2010-01-11 10:57,11,30.41,30.44,30.39,30.4,169933 +MSFT,2010-01-11 10:58,11,30.39,30.4,30.38,30.38,35140 +MSFT,2010-01-11 10:59,11,30.39,30.41,30.38,30.4,143126 +MSFT,2010-01-11 11:00,11,30.41,30.41,30.37,30.38,106453 +MSFT,2010-01-11 11:01,11,30.37,30.38,30.33,30.34,130971 +MSFT,2010-01-11 11:02,11,30.33,30.34,30.31,30.31,154082 +MSFT,2010-01-11 11:03,11,30.31,30.34,30.31,30.34,81002 +MSFT,2010-01-11 11:04,11,30.34,30.34,30.33,30.33,54168 +MSFT,2010-01-11 11:05,11,30.33,30.34,30.28,30.29,252555 +MSFT,2010-01-11 11:06,11,30.29,30.3,30.29,30.29,106365 +MSFT,2010-01-11 11:07,11,30.29,30.3,30.26,30.27,291193 +MSFT,2010-01-11 11:08,11,30.27,30.27,30.22,30.24,235103 +MSFT,2010-01-11 11:09,11,30.24,30.25,30.21,30.22,175009 +MSFT,2010-01-11 11:10,11,30.22,30.23,30.21,30.23,386745 +MSFT,2010-01-11 11:11,11,30.23,30.23,30.17,30.17,316019 +MSFT,2010-01-11 11:12,11,30.17,30.21,30.17,30.18,153803 +MSFT,2010-01-11 11:13,11,30.18,30.19,30.15,30.15,179363 +MSFT,2010-01-11 11:14,11,30.16,30.16,30.12,30.14,204438 +MSFT,2010-01-11 11:15,11,30.14,30.17,30.12,30.17,217728 +MSFT,2010-01-11 11:16,11,30.17,30.18,30.16,30.18,90616 +MSFT,2010-01-11 11:17,11,30.18,30.19,30.17,30.18,188586 +MSFT,2010-01-11 11:18,11,30.18,30.18,30.16,30.18,264875 +MSFT,2010-01-11 11:19,11,30.17,30.21,30.17,30.21,153385 +MSFT,2010-01-11 11:20,11,30.21,30.22,30.21,30.22,41498 +MSFT,2010-01-11 11:21,11,30.22,30.25,30.21,30.25,200518 +MSFT,2010-01-11 11:22,11,30.24,30.25,30.21,30.22,163509 +MSFT,2010-01-11 11:23,11,30.22,30.25,30.22,30.24,48812 +MSFT,2010-01-11 11:24,11,30.25,30.25,30.23,30.23,81188 +MSFT,2010-01-11 11:25,11,30.23,30.26,30.23,30.25,79109 +MSFT,2010-01-11 11:26,11,30.26,30.27,30.26,30.27,111747 +MSFT,2010-01-11 11:27,11,30.27,30.27,30.26,30.27,19161 +MSFT,2010-01-11 11:28,11,30.27,30.29,30.26,30.28,104254 +MSFT,2010-01-11 11:29,11,30.29,30.29,30.26,30.29,264362 +MSFT,2010-01-11 11:30,11,30.29,30.29,30.27,30.28,130988 +MSFT,2010-01-11 11:31,11,30.29,30.29,30.28,30.28,104061 +MSFT,2010-01-11 11:32,11,30.28,30.33,30.28,30.33,157768 +MSFT,2010-01-11 11:33,11,30.31,30.33,30.31,30.32,184257 +MSFT,2010-01-11 11:34,11,30.32,30.32,30.29,30.29,117680 +MSFT,2010-01-11 11:35,11,30.3,30.34,30.3,30.31,219157 +MSFT,2010-01-11 11:36,11,30.32,30.32,30.3,30.3,29120 +MSFT,2010-01-11 11:37,11,30.3,30.34,30.3,30.34,112172 +MSFT,2010-01-11 11:38,11,30.34,30.35,30.33,30.35,141029 +MSFT,2010-01-11 11:39,11,30.35,30.35,30.34,30.34,61391 +MSFT,2010-01-11 11:40,11,30.35,30.35,30.34,30.34,29597 +MSFT,2010-01-11 11:41,11,30.34,30.35,30.32,30.33,107718 +MSFT,2010-01-11 11:42,11,30.33,30.33,30.29,30.29,111349 +MSFT,2010-01-11 11:43,11,30.3,30.3,30.29,30.29,116302 +MSFT,2010-01-11 11:44,11,30.29,30.3,30.29,30.3,98883 +MSFT,2010-01-11 11:45,11,30.3,30.3,30.29,30.3,50782 +MSFT,2010-01-11 11:46,11,30.3,30.3,30.27,30.27,105574 +MSFT,2010-01-11 11:47,11,30.28,30.28,30.27,30.28,11198 +MSFT,2010-01-11 11:48,11,30.28,30.28,30.27,30.27,29350 +MSFT,2010-01-11 11:49,11,30.28,30.28,30.26,30.26,48221 +MSFT,2010-01-11 11:50,11,30.27,30.29,30.26,30.29,75898 +MSFT,2010-01-11 11:51,11,30.27,30.31,30.27,30.31,28745 +MSFT,2010-01-11 11:52,11,30.31,30.34,30.31,30.33,155589 +MSFT,2010-01-11 11:53,11,30.34,30.35,30.33,30.35,21498 +MSFT,2010-01-11 11:54,11,30.35,30.38,30.34,30.34,189307 +MSFT,2010-01-11 11:55,11,30.34,30.35,30.33,30.34,31823 +MSFT,2010-01-11 11:56,11,30.34,30.36,30.34,30.35,48644 +MSFT,2010-01-11 11:57,11,30.36,30.37,30.35,30.36,171698 +MSFT,2010-01-11 11:58,11,30.37,30.38,30.37,30.38,69402 +MSFT,2010-01-11 11:59,11,30.38,30.39,30.37,30.39,30602 +MSFT,2010-01-11 12:00,11,30.39,30.42,30.39,30.4,190773 +MSFT,2010-01-11 12:01,11,30.4,30.44,30.4,30.41,505732 +MSFT,2010-01-11 12:02,11,30.41,30.44,30.41,30.43,148944 +MSFT,2010-01-11 12:03,11,30.43,30.45,30.41,30.41,150022 +MSFT,2010-01-11 12:04,11,30.41,30.42,30.4,30.4,100285 +MSFT,2010-01-11 12:05,11,30.4,30.42,30.4,30.42,106359 +MSFT,2010-01-11 12:06,11,30.41,30.42,30.4,30.4,71089 +MSFT,2010-01-11 12:07,11,30.41,30.41,30.38,30.38,100186 +MSFT,2010-01-11 12:08,11,30.38,30.4,30.38,30.38,211322 +MSFT,2010-01-11 12:09,11,30.39,30.39,30.38,30.39,39855 +MSFT,2010-01-11 12:10,11,30.39,30.41,30.38,30.41,90189 +MSFT,2010-01-11 12:11,11,30.41,30.41,30.39,30.39,61682 +MSFT,2010-01-11 12:12,11,30.4,30.4,30.39,30.39,10495 +MSFT,2010-01-11 12:13,11,30.39,30.4,30.38,30.38,46135 +MSFT,2010-01-11 12:14,11,30.38,30.39,30.37,30.38,101565 +MSFT,2010-01-11 12:15,11,30.37,30.44,30.35,30.36,914784 +MSFT,2010-01-11 12:16,11,30.36,30.36,30.35,30.36,47975 +MSFT,2010-01-11 12:17,11,30.35,30.36,30.34,30.34,98712 +MSFT,2010-01-11 12:18,11,30.34,30.35,30.34,30.34,14632 +MSFT,2010-01-11 12:19,11,30.35,30.35,30.33,30.35,80736 +MSFT,2010-01-11 12:20,11,30.35,30.35,30.34,30.34,19920 +MSFT,2010-01-11 12:21,11,30.34,30.35,30.34,30.34,25700 +MSFT,2010-01-11 12:22,11,30.34,30.35,30.34,30.34,15067 +MSFT,2010-01-11 12:23,11,30.34,30.35,30.34,30.34,45531 +MSFT,2010-01-11 12:24,11,30.34,30.35,30.34,30.34,16220 +MSFT,2010-01-11 12:25,11,30.34,30.35,30.34,30.35,24114 +MSFT,2010-01-11 12:26,11,30.34,30.35,30.33,30.33,54451 +MSFT,2010-01-11 12:27,11,30.34,30.34,30.31,30.31,116904 +MSFT,2010-01-11 12:28,11,30.32,30.34,30.31,30.33,63079 +MSFT,2010-01-11 12:29,11,30.34,30.35,30.33,30.35,27990 +MSFT,2010-01-11 12:30,11,30.35,30.35,30.34,30.35,7354 +MSFT,2010-01-11 12:31,11,30.34,30.35,30.34,30.34,43270 +MSFT,2010-01-11 12:32,11,30.35,30.35,30.34,30.35,12865 +MSFT,2010-01-11 12:33,11,30.35,30.35,30.34,30.35,22126 +MSFT,2010-01-11 12:34,11,30.35,30.35,30.34,30.35,33482 +MSFT,2010-01-11 12:35,11,30.35,30.35,30.34,30.35,66736 +MSFT,2010-01-11 12:36,11,30.35,30.35,30.31,30.32,244696 +MSFT,2010-01-11 12:37,11,30.32,30.32,30.31,30.31,19563 +MSFT,2010-01-11 12:38,11,30.31,30.32,30.31,30.31,83311 +MSFT,2010-01-11 12:39,11,30.32,30.32,30.31,30.32,22843 +MSFT,2010-01-11 12:40,11,30.31,30.32,30.31,30.32,22257 +MSFT,2010-01-11 12:41,11,30.32,30.32,30.31,30.32,8937 +MSFT,2010-01-11 12:42,11,30.31,30.32,30.31,30.31,9007 +MSFT,2010-01-11 12:43,11,30.31,30.32,30.31,30.32,80482 +MSFT,2010-01-11 12:44,11,30.32,30.32,30.31,30.32,19122 +MSFT,2010-01-11 12:45,11,30.32,30.32,30.29,30.3,143396 +MSFT,2010-01-11 12:46,11,30.3,30.3,30.26,30.27,253659 +MSFT,2010-01-11 12:47,11,30.27,30.27,30.25,30.25,123333 +MSFT,2010-01-11 12:48,11,30.25,30.27,30.25,30.27,182820 +MSFT,2010-01-11 12:49,11,30.26,30.28,30.26,30.26,86609 +MSFT,2010-01-11 12:50,11,30.26,30.27,30.26,30.26,13622 +MSFT,2010-01-11 12:51,11,30.26,30.27,30.25,30.25,66665 +MSFT,2010-01-11 12:52,11,30.25,30.28,30.24,30.28,79522 +MSFT,2010-01-11 12:53,11,30.28,30.29,30.28,30.29,97501 +MSFT,2010-01-11 12:54,11,30.29,30.31,30.29,30.31,112135 +MSFT,2010-01-11 12:55,11,30.3,30.31,30.3,30.3,12082 +MSFT,2010-01-11 12:56,11,30.31,30.31,30.28,30.28,149462 +MSFT,2010-01-11 12:57,11,30.28,30.29,30.28,30.28,47662 +MSFT,2010-01-11 12:58,11,30.28,30.3,30.24,30.24,496088 +MSFT,2010-01-11 12:59,11,30.25,30.26,30.23,30.24,268124 +MSFT,2010-01-11 13:00,11,30.24,30.24,30.23,30.23,13377 +MSFT,2010-01-11 13:01,11,30.24,30.24,30.23,30.23,22309 +MSFT,2010-01-11 13:02,11,30.23,30.24,30.2,30.21,242686 +MSFT,2010-01-11 13:03,11,30.21,30.21,30.19,30.2,244836 +MSFT,2010-01-11 13:04,11,30.19,30.2,30.19,30.2,70595 +MSFT,2010-01-11 13:05,11,30.2,30.2,30.19,30.2,52092 +MSFT,2010-01-11 13:06,11,30.2,30.21,30.19,30.21,69398 +MSFT,2010-01-11 13:07,11,30.21,30.21,30.2,30.2,35870 +MSFT,2010-01-11 13:08,11,30.2,30.21,30.2,30.21,14684 +MSFT,2010-01-11 13:09,11,30.2,30.22,30.2,30.2,226514 +MSFT,2010-01-11 13:10,11,30.21,30.21,30.18,30.19,251145 +MSFT,2010-01-11 13:11,11,30.18,30.19,30.18,30.18,33603 +MSFT,2010-01-11 13:12,11,30.19,30.19,30.18,30.18,29051 +MSFT,2010-01-11 13:13,11,30.18,30.19,30.18,30.18,59852 +MSFT,2010-01-11 13:14,11,30.18,30.19,30.18,30.19,46513 +MSFT,2010-01-11 13:15,11,30.18,30.19,30.17,30.17,131208 +MSFT,2010-01-11 13:16,11,30.17,30.18,30.16,30.17,56601 +MSFT,2010-01-11 13:17,11,30.16,30.17,30.16,30.16,40796 +MSFT,2010-01-11 13:18,11,30.16,30.17,30.16,30.17,56336 +MSFT,2010-01-11 13:19,11,30.17,30.17,30.16,30.16,37820 +MSFT,2010-01-11 13:20,11,30.16,30.17,30.16,30.16,21201 +MSFT,2010-01-11 13:21,11,30.16,30.17,30.14,30.15,354675 +MSFT,2010-01-11 13:22,11,30.15,30.16,30.14,30.16,377438 +MSFT,2010-01-11 13:23,11,30.16,30.18,30.15,30.16,221636 +MSFT,2010-01-11 13:24,11,30.16,30.18,30.15,30.17,160277 +MSFT,2010-01-11 13:25,11,30.17,30.18,30.16,30.17,162457 +MSFT,2010-01-11 13:26,11,30.16,30.18,30.16,30.16,196459 +MSFT,2010-01-11 13:27,11,30.16,30.17,30.16,30.17,27555 +MSFT,2010-01-11 13:28,11,30.16,30.17,30.16,30.17,27981 +MSFT,2010-01-11 13:29,11,30.17,30.17,30.16,30.17,52821 +MSFT,2010-01-11 13:30,11,30.16,30.17,30.15,30.16,202172 +MSFT,2010-01-11 13:31,11,30.16,30.17,30.16,30.17,14386 +MSFT,2010-01-11 13:32,11,30.17,30.17,30.15,30.16,109864 +MSFT,2010-01-11 13:33,11,30.16,30.18,30.15,30.18,128145 +MSFT,2010-01-11 13:34,11,30.18,30.18,30.17,30.17,31943 +MSFT,2010-01-11 13:35,11,30.18,30.18,30.16,30.18,110317 +MSFT,2010-01-11 13:36,11,30.16,30.18,30.16,30.17,38021 +MSFT,2010-01-11 13:37,11,30.16,30.17,30.16,30.17,18010 +MSFT,2010-01-11 13:38,11,30.17,30.17,30.16,30.16,35177 +MSFT,2010-01-11 13:39,11,30.17,30.17,30.16,30.17,47221 +MSFT,2010-01-11 13:40,11,30.16,30.17,30.16,30.17,70901 +MSFT,2010-01-11 13:41,11,30.16,30.17,30.16,30.17,23022 +MSFT,2010-01-11 13:42,11,30.17,30.17,30.16,30.17,21910 +MSFT,2010-01-11 13:43,11,30.17,30.17,30.16,30.16,31541 +MSFT,2010-01-11 13:44,11,30.16,30.18,30.16,30.17,246012 +MSFT,2010-01-11 13:45,11,30.17,30.18,30.17,30.18,83931 +MSFT,2010-01-11 13:46,11,30.18,30.18,30.17,30.18,79762 +MSFT,2010-01-11 13:47,11,30.18,30.19,30.17,30.19,199563 +MSFT,2010-01-11 13:48,11,30.19,30.2,30.18,30.2,158819 +MSFT,2010-01-11 13:49,11,30.2,30.2,30.19,30.2,238742 +MSFT,2010-01-11 13:50,11,30.2,30.2,30.19,30.19,54626 +MSFT,2010-01-11 13:51,11,30.2,30.2,30.19,30.2,12100 +MSFT,2010-01-11 13:52,11,30.2,30.2,30.19,30.2,42504 +MSFT,2010-01-11 13:53,11,30.2,30.2,30.19,30.19,27624 +MSFT,2010-01-11 13:54,11,30.2,30.2,30.18,30.18,113688 +MSFT,2010-01-11 13:55,11,30.18,30.19,30.18,30.18,28805 +MSFT,2010-01-11 13:56,11,30.19,30.22,30.18,30.21,330494 +MSFT,2010-01-11 13:57,11,30.22,30.22,30.21,30.22,55357 +MSFT,2010-01-11 13:58,11,30.21,30.22,30.21,30.22,24304 +MSFT,2010-01-11 13:59,11,30.22,30.22,30.2,30.21,133062 +MSFT,2010-01-11 14:00,11,30.2,30.21,30.2,30.21,33712 +MSFT,2010-01-11 14:01,11,30.21,30.21,30.19,30.2,128232 +MSFT,2010-01-11 14:02,11,30.2,30.2,30.19,30.19,20066 +MSFT,2010-01-11 14:03,11,30.19,30.2,30.19,30.19,26715 +MSFT,2010-01-11 14:04,11,30.2,30.2,30.16,30.18,260746 +MSFT,2010-01-11 14:05,11,30.18,30.2,30.17,30.2,149886 +MSFT,2010-01-11 14:06,11,30.2,30.2,30.19,30.2,17569 +MSFT,2010-01-11 14:07,11,30.2,30.2,30.18,30.18,173162 +MSFT,2010-01-11 14:08,11,30.18,30.18,30.17,30.18,24439 +MSFT,2010-01-11 14:09,11,30.18,30.18,30.17,30.17,32478 +MSFT,2010-01-11 14:10,11,30.17,30.18,30.17,30.17,20130 +MSFT,2010-01-11 14:11,11,30.17,30.18,30.17,30.18,25434 +MSFT,2010-01-11 14:12,11,30.18,30.2,30.16,30.17,355119 +MSFT,2010-01-11 14:13,11,30.17,30.2,30.17,30.2,72008 +MSFT,2010-01-11 14:14,11,30.2,30.21,30.19,30.21,98366 +MSFT,2010-01-11 14:15,11,30.21,30.21,30.19,30.2,92312 +MSFT,2010-01-11 14:16,11,30.2,30.2,30.18,30.18,55339 +MSFT,2010-01-11 14:17,11,30.19,30.19,30.18,30.19,21793 +MSFT,2010-01-11 14:18,11,30.19,30.21,30.18,30.2,167329 +MSFT,2010-01-11 14:19,11,30.19,30.2,30.18,30.19,48418 +MSFT,2010-01-11 14:20,11,30.19,30.23,30.19,30.21,204524 +MSFT,2010-01-11 14:21,11,30.21,30.23,30.21,30.23,126475 +MSFT,2010-01-11 14:22,11,30.21,30.22,30.2,30.2,74204 +MSFT,2010-01-11 14:23,11,30.21,30.21,30.2,30.21,64468 +MSFT,2010-01-11 14:24,11,30.21,30.21,30.2,30.21,53157 +MSFT,2010-01-11 14:25,11,30.2,30.22,30.19,30.19,281581 +MSFT,2010-01-11 14:26,11,30.19,30.2,30.18,30.18,51143 +MSFT,2010-01-11 14:27,11,30.19,30.19,30.18,30.19,31626 +MSFT,2010-01-11 14:28,11,30.19,30.21,30.18,30.2,158954 +MSFT,2010-01-11 14:29,11,30.21,30.21,30.19,30.19,28519 +MSFT,2010-01-11 14:30,11,30.2,30.2,30.18,30.2,136931 +MSFT,2010-01-11 14:31,11,30.2,30.2,30.19,30.2,12795 +MSFT,2010-01-11 14:32,11,30.2,30.2,30.19,30.2,17525 +MSFT,2010-01-11 14:33,11,30.2,30.2,30.19,30.2,25705 +MSFT,2010-01-11 14:34,11,30.2,30.2,30.19,30.19,21700 +MSFT,2010-01-11 14:35,11,30.2,30.2,30.19,30.2,20119 +MSFT,2010-01-11 14:36,11,30.19,30.2,30.19,30.2,40101 +MSFT,2010-01-11 14:37,11,30.2,30.2,30.19,30.2,40168 +MSFT,2010-01-11 14:38,11,30.2,30.2,30.19,30.19,23694 +MSFT,2010-01-11 14:39,11,30.19,30.2,30.18,30.18,151494 +MSFT,2010-01-11 14:40,11,30.18,30.2,30.18,30.19,187099 +MSFT,2010-01-11 14:41,11,30.2,30.2,30.19,30.2,58552 +MSFT,2010-01-11 14:42,11,30.2,30.2,30.19,30.2,40966 +MSFT,2010-01-11 14:43,11,30.2,30.2,30.19,30.2,29182 +MSFT,2010-01-11 14:44,11,30.19,30.2,30.18,30.19,132108 +MSFT,2010-01-11 14:45,11,30.18,30.19,30.18,30.19,66570 +MSFT,2010-01-11 14:46,11,30.19,30.19,30.18,30.18,44083 +MSFT,2010-01-11 14:47,11,30.19,30.19,30.18,30.19,14030 +MSFT,2010-01-11 14:48,11,30.19,30.19,30.18,30.18,71685 +MSFT,2010-01-11 14:49,11,30.19,30.19,30.18,30.19,31300 +MSFT,2010-01-11 14:50,11,30.19,30.19,30.18,30.19,34793 +MSFT,2010-01-11 14:51,11,30.19,30.19,30.18,30.19,19266 +MSFT,2010-01-11 14:52,11,30.19,30.19,30.16,30.17,191515 +MSFT,2010-01-11 14:53,11,30.17,30.17,30.16,30.16,50210 +MSFT,2010-01-11 14:54,11,30.16,30.17,30.16,30.17,42336 +MSFT,2010-01-11 14:55,11,30.17,30.17,30.16,30.16,40615 +MSFT,2010-01-11 14:56,11,30.16,30.17,30.16,30.17,78987 +MSFT,2010-01-11 14:57,11,30.17,30.17,30.16,30.17,54874 +MSFT,2010-01-11 14:58,11,30.17,30.21,30.16,30.21,210388 +MSFT,2010-01-11 14:59,11,30.21,30.21,30.19,30.2,96909 +MSFT,2010-01-11 15:00,11,30.19,30.21,30.18,30.21,141493 +MSFT,2010-01-11 15:01,11,30.21,30.21,30.2,30.2,30156 +MSFT,2010-01-11 15:02,11,30.2,30.22,30.2,30.21,68373 +MSFT,2010-01-11 15:03,11,30.22,30.26,30.21,30.25,250361 +MSFT,2010-01-11 15:04,11,30.25,30.25,30.24,30.24,133886 +MSFT,2010-01-11 15:05,11,30.24,30.26,30.24,30.25,200842 +MSFT,2010-01-11 15:06,11,30.25,30.26,30.24,30.25,239038 +MSFT,2010-01-11 15:07,11,30.25,30.26,30.24,30.24,105072 +MSFT,2010-01-11 15:08,11,30.25,30.26,30.23,30.26,279938 +MSFT,2010-01-11 15:09,11,30.25,30.29,30.25,30.26,293934 +MSFT,2010-01-11 15:10,11,30.26,30.28,30.25,30.26,144219 +MSFT,2010-01-11 15:11,11,30.27,30.27,30.25,30.26,157295 +MSFT,2010-01-11 15:12,11,30.25,30.27,30.24,30.25,128015 +MSFT,2010-01-11 15:13,11,30.25,30.25,30.24,30.25,97109 +MSFT,2010-01-11 15:14,11,30.24,30.25,30.23,30.23,102179 +MSFT,2010-01-11 15:15,11,30.24,30.24,30.23,30.23,72719 +MSFT,2010-01-11 15:16,11,30.23,30.24,30.23,30.23,101709 +MSFT,2010-01-11 15:17,11,30.23,30.24,30.21,30.23,215272 +MSFT,2010-01-11 15:18,11,30.23,30.27,30.23,30.26,228982 +MSFT,2010-01-11 15:19,11,30.26,30.27,30.26,30.26,90619 +MSFT,2010-01-11 15:20,11,30.27,30.28,30.26,30.28,242635 +MSFT,2010-01-11 15:21,11,30.28,30.28,30.27,30.28,201679 +MSFT,2010-01-11 15:22,11,30.27,30.28,30.27,30.27,181959 +MSFT,2010-01-11 15:23,11,30.27,30.28,30.24,30.24,265866 +MSFT,2010-01-11 15:24,11,30.25,30.25,30.24,30.25,39756 +MSFT,2010-01-11 15:25,11,30.25,30.25,30.24,30.25,32796 +MSFT,2010-01-11 15:26,11,30.24,30.26,30.24,30.25,102678 +MSFT,2010-01-11 15:27,11,30.26,30.28,30.25,30.28,98441 +MSFT,2010-01-11 15:28,11,30.28,30.28,30.27,30.28,59068 +MSFT,2010-01-11 15:29,11,30.28,30.28,30.27,30.28,75260 +MSFT,2010-01-11 15:30,11,30.27,30.28,30.27,30.28,156399 +MSFT,2010-01-11 15:31,11,30.28,30.3,30.28,30.3,149274 +MSFT,2010-01-11 15:32,11,30.3,30.3,30.29,30.3,567920 +MSFT,2010-01-11 15:33,11,30.3,30.3,30.29,30.3,157796 +MSFT,2010-01-11 15:34,11,30.29,30.3,30.29,30.3,342135 +MSFT,2010-01-11 15:35,11,30.3,30.3,30.28,30.28,403090 +MSFT,2010-01-11 15:36,11,30.28,30.29,30.27,30.28,227866 +MSFT,2010-01-11 15:37,11,30.28,30.28,30.27,30.28,64630 +MSFT,2010-01-11 15:38,11,30.28,30.28,30.27,30.28,70853 +MSFT,2010-01-11 15:39,11,30.28,30.3,30.27,30.3,193723 +MSFT,2010-01-11 15:40,11,30.3,30.3,30.29,30.3,126722 +MSFT,2010-01-11 15:41,11,30.3,30.3,30.29,30.3,66430 +MSFT,2010-01-11 15:42,11,30.29,30.3,30.29,30.29,96671 +MSFT,2010-01-11 15:43,11,30.3,30.3,30.29,30.3,120995 +MSFT,2010-01-11 15:44,11,30.3,30.3,30.29,30.3,106218 +MSFT,2010-01-11 15:45,11,30.3,30.3,30.26,30.27,1123738 +MSFT,2010-01-11 15:46,11,30.26,30.28,30.22,30.23,1211565 +MSFT,2010-01-11 15:47,11,30.23,30.23,30.19,30.2,1262114 +MSFT,2010-01-11 15:48,11,30.2,30.23,30.19,30.22,580980 +MSFT,2010-01-11 15:49,11,30.23,30.24,30.22,30.23,119478 +MSFT,2010-01-11 15:50,11,30.24,30.29,30.23,30.29,789404 +MSFT,2010-01-11 15:51,11,30.29,30.29,30.27,30.28,353077 +MSFT,2010-01-11 15:52,11,30.29,30.3,30.28,30.28,494457 +MSFT,2010-01-11 15:53,11,30.28,30.29,30.25,30.25,689580 +MSFT,2010-01-11 15:54,11,30.26,30.26,30.24,30.25,345668 +MSFT,2010-01-11 15:55,11,30.25,30.27,30.24,30.27,338900 +MSFT,2010-01-11 15:56,11,30.27,30.27,30.26,30.26,173459 +MSFT,2010-01-11 15:57,11,30.27,30.27,30.24,30.25,456602 +MSFT,2010-01-11 15:58,11,30.25,30.25,30.23,30.23,717367 +MSFT,2010-01-11 15:59,11,30.24,30.34,30.22,30.27,1992788 +MSFT,2010-01-11 16:00,11,30.28,30.28,30.25,30.27,1554946 +MSFT,2010-01-12 09:30,12,30.15,30.22,30.05,30.1,636717 +MSFT,2010-01-12 09:31,12,30.1,30.1,30,30.01,483027 +MSFT,2010-01-12 09:32,12,30.01,30.03,29.93,29.93,349302 +MSFT,2010-01-12 09:33,12,29.93,30,29.93,29.95,474815 +MSFT,2010-01-12 09:34,12,29.95,29.98,29.95,29.96,206032 +MSFT,2010-01-12 09:35,12,29.96,30.03,29.96,29.99,328556 +MSFT,2010-01-12 09:36,12,29.98,30.02,29.98,30,217196 +MSFT,2010-01-12 09:37,12,30,30,29.99,30,261115 +MSFT,2010-01-12 09:38,12,30,30.01,29.99,29.99,289308 +MSFT,2010-01-12 09:39,12,30,30.04,29.99,30.03,450614 +MSFT,2010-01-12 09:40,12,30.03,30.04,30.01,30.01,89301 +MSFT,2010-01-12 09:41,12,30.01,30.03,30,30,416383 +MSFT,2010-01-12 09:42,12,30,30.03,29.99,30.01,194920 +MSFT,2010-01-12 09:43,12,30.01,30.04,29.98,30.03,373814 +MSFT,2010-01-12 09:44,12,30.03,30.04,30,30,218747 +MSFT,2010-01-12 09:45,12,30,30.01,29.96,30,531648 +MSFT,2010-01-12 09:46,12,30,30.04,29.98,30.02,305981 +MSFT,2010-01-12 09:47,12,30.01,30.1,30.01,30.09,460357 +MSFT,2010-01-12 09:48,12,30.1,30.11,30.05,30.06,246114 +MSFT,2010-01-12 09:49,12,30.05,30.06,30.03,30.05,178831 +MSFT,2010-01-12 09:50,12,30.05,30.07,30.04,30.07,160600 +MSFT,2010-01-12 09:51,12,30.07,30.1,30.06,30.09,160906 +MSFT,2010-01-12 09:52,12,30.09,30.11,30.08,30.11,215702 +MSFT,2010-01-12 09:53,12,30.11,30.14,30.1,30.12,155521 +MSFT,2010-01-12 09:54,12,30.12,30.15,30.12,30.14,187763 +MSFT,2010-01-12 09:55,12,30.15,30.17,30.14,30.15,176975 +MSFT,2010-01-12 09:56,12,30.15,30.17,30.15,30.16,210195 +MSFT,2010-01-12 09:57,12,30.17,30.17,30.14,30.15,255933 +MSFT,2010-01-12 09:58,12,30.15,30.15,30.14,30.15,101600 +MSFT,2010-01-12 09:59,12,30.14,30.15,30.14,30.15,137448 +MSFT,2010-01-12 10:00,12,30.16,30.21,30.14,30.2,362805 +MSFT,2010-01-12 10:01,12,30.21,30.23,30.19,30.2,376372 +MSFT,2010-01-12 10:02,12,30.19,30.22,30.19,30.2,188993 +MSFT,2010-01-12 10:03,12,30.21,30.21,30.18,30.18,184544 +MSFT,2010-01-12 10:04,12,30.19,30.21,30.18,30.19,177933 +MSFT,2010-01-12 10:05,12,30.2,30.2,30.13,30.14,474917 +MSFT,2010-01-12 10:06,12,30.14,30.14,30.12,30.12,82317 +MSFT,2010-01-12 10:07,12,30.12,30.15,30.12,30.15,114734 +MSFT,2010-01-12 10:08,12,30.15,30.17,30.13,30.17,108902 +MSFT,2010-01-12 10:09,12,30.17,30.17,30.15,30.16,71241 +MSFT,2010-01-12 10:10,12,30.15,30.19,30.15,30.19,71249 +MSFT,2010-01-12 10:11,12,30.18,30.22,30.18,30.22,74470 +MSFT,2010-01-12 10:12,12,30.22,30.23,30.22,30.23,81893 +MSFT,2010-01-12 10:13,12,30.23,30.23,30.22,30.23,145699 +MSFT,2010-01-12 10:14,12,30.23,30.25,30.23,30.23,115841 +MSFT,2010-01-12 10:15,12,30.24,30.24,30.21,30.21,103389 +MSFT,2010-01-12 10:16,12,30.21,30.23,30.21,30.21,125679 +MSFT,2010-01-12 10:17,12,30.21,30.22,30.21,30.21,31325 +MSFT,2010-01-12 10:18,12,30.21,30.22,30.21,30.22,70456 +MSFT,2010-01-12 10:19,12,30.21,30.22,30.21,30.22,45659 +MSFT,2010-01-12 10:20,12,30.22,30.24,30.21,30.24,80499 +MSFT,2010-01-12 10:21,12,30.24,30.24,30.21,30.21,106315 +MSFT,2010-01-12 10:22,12,30.22,30.26,30.22,30.23,140098 +MSFT,2010-01-12 10:23,12,30.24,30.27,30.21,30.21,241265 +MSFT,2010-01-12 10:24,12,30.21,30.26,30.2,30.21,259945 +MSFT,2010-01-12 10:25,12,30.21,30.26,30.21,30.25,260891 +MSFT,2010-01-12 10:26,12,30.25,30.25,30.21,30.23,171375 +MSFT,2010-01-12 10:27,12,30.24,30.28,30.23,30.28,89938 +MSFT,2010-01-12 10:28,12,30.28,30.31,30.28,30.3,114041 +MSFT,2010-01-12 10:29,12,30.31,30.33,30.3,30.32,293824 +MSFT,2010-01-12 10:30,12,30.31,30.32,30.29,30.29,114021 +MSFT,2010-01-12 10:31,12,30.29,30.3,30.24,30.25,105870 +MSFT,2010-01-12 10:32,12,30.25,30.3,30.25,30.3,125835 +MSFT,2010-01-12 10:33,12,30.29,30.32,30.29,30.32,188221 +MSFT,2010-01-12 10:34,12,30.32,30.33,30.28,30.29,149578 +MSFT,2010-01-12 10:35,12,30.28,30.32,30.28,30.32,60250 +MSFT,2010-01-12 10:36,12,30.31,30.32,30.3,30.3,163464 +MSFT,2010-01-12 10:37,12,30.31,30.31,30.3,30.3,37696 +MSFT,2010-01-12 10:38,12,30.31,30.31,30.3,30.3,58388 +MSFT,2010-01-12 10:39,12,30.31,30.31,30.3,30.3,185789 +MSFT,2010-01-12 10:40,12,30.3,30.31,30.3,30.31,164973 +MSFT,2010-01-12 10:41,12,30.31,30.32,30.3,30.31,84668 +MSFT,2010-01-12 10:42,12,30.31,30.35,30.31,30.35,93223 +MSFT,2010-01-12 10:43,12,30.35,30.37,30.34,30.36,184288 +MSFT,2010-01-12 10:44,12,30.35,30.37,30.35,30.36,77381 +MSFT,2010-01-12 10:45,12,30.37,30.38,30.36,30.38,52065 +MSFT,2010-01-12 10:46,12,30.38,30.39,30.37,30.38,68100 +MSFT,2010-01-12 10:47,12,30.39,30.39,30.38,30.39,146097 +MSFT,2010-01-12 10:48,12,30.38,30.39,30.38,30.38,94435 +MSFT,2010-01-12 10:49,12,30.38,30.39,30.36,30.38,43828 +MSFT,2010-01-12 10:50,12,30.39,30.39,30.38,30.38,51414 +MSFT,2010-01-12 10:51,12,30.38,30.39,30.38,30.38,92935 +MSFT,2010-01-12 10:52,12,30.38,30.39,30.38,30.39,41156 +MSFT,2010-01-12 10:53,12,30.38,30.39,30.38,30.38,61781 +MSFT,2010-01-12 10:54,12,30.38,30.4,30.38,30.4,155943 +MSFT,2010-01-12 10:55,12,30.4,30.4,30.39,30.39,25002 +MSFT,2010-01-12 10:56,12,30.4,30.4,30.39,30.4,33893 +MSFT,2010-01-12 10:57,12,30.4,30.4,30.39,30.4,43890 +MSFT,2010-01-12 10:58,12,30.4,30.4,30.39,30.4,46099 +MSFT,2010-01-12 10:59,12,30.4,30.4,30.36,30.36,408871 +MSFT,2010-01-12 11:00,12,30.37,30.4,30.35,30.38,406577 +MSFT,2010-01-12 11:01,12,30.39,30.39,30.38,30.39,73414 +MSFT,2010-01-12 11:02,12,30.38,30.39,30.37,30.37,56095 +MSFT,2010-01-12 11:03,12,30.37,30.38,30.37,30.38,39070 +MSFT,2010-01-12 11:04,12,30.38,30.39,30.37,30.39,92777 +MSFT,2010-01-12 11:05,12,30.39,30.39,30.36,30.36,130841 +MSFT,2010-01-12 11:06,12,30.36,30.37,30.35,30.36,86506 +MSFT,2010-01-12 11:07,12,30.35,30.36,30.33,30.33,184743 +MSFT,2010-01-12 11:08,12,30.33,30.36,30.33,30.35,133235 +MSFT,2010-01-12 11:09,12,30.35,30.35,30.32,30.32,54715 +MSFT,2010-01-12 11:10,12,30.33,30.33,30.32,30.33,17880 +MSFT,2010-01-12 11:11,12,30.33,30.33,30.32,30.32,123087 +MSFT,2010-01-12 11:12,12,30.32,30.32,30.29,30.3,68749 +MSFT,2010-01-12 11:13,12,30.29,30.3,30.28,30.28,54057 +MSFT,2010-01-12 11:14,12,30.28,30.29,30.27,30.28,51837 +MSFT,2010-01-12 11:15,12,30.28,30.29,30.28,30.29,22019 +MSFT,2010-01-12 11:16,12,30.29,30.29,30.28,30.29,68395 +MSFT,2010-01-12 11:17,12,30.29,30.29,30.28,30.28,33769 +MSFT,2010-01-12 11:18,12,30.28,30.29,30.28,30.29,37427 +MSFT,2010-01-12 11:19,12,30.28,30.31,30.28,30.3,143684 +MSFT,2010-01-12 11:20,12,30.3,30.31,30.29,30.31,58133 +MSFT,2010-01-12 11:21,12,30.31,30.31,30.29,30.29,40432 +MSFT,2010-01-12 11:22,12,30.3,30.3,30.29,30.29,12833 +MSFT,2010-01-12 11:23,12,30.29,30.3,30.29,30.3,58912 +MSFT,2010-01-12 11:24,12,30.3,30.31,30.29,30.31,31401 +MSFT,2010-01-12 11:25,12,30.3,30.31,30.3,30.31,15592 +MSFT,2010-01-12 11:26,12,30.3,30.31,30.29,30.3,176471 +MSFT,2010-01-12 11:27,12,30.31,30.31,30.29,30.29,48725 +MSFT,2010-01-12 11:28,12,30.29,30.3,30.29,30.3,48218 +MSFT,2010-01-12 11:29,12,30.29,30.3,30.28,30.29,168574 +MSFT,2010-01-12 11:30,12,30.29,30.3,30.28,30.29,156615 +MSFT,2010-01-12 11:31,12,30.29,30.31,30.28,30.3,192618 +MSFT,2010-01-12 11:32,12,30.3,30.31,30.3,30.31,88518 +MSFT,2010-01-12 11:33,12,30.31,30.31,30.29,30.3,153045 +MSFT,2010-01-12 11:34,12,30.31,30.31,30.28,30.28,81930 +MSFT,2010-01-12 11:35,12,30.28,30.29,30.24,30.25,130763 +MSFT,2010-01-12 11:36,12,30.25,30.25,30.2,30.2,284373 +MSFT,2010-01-12 11:37,12,30.2,30.21,30.2,30.2,72471 +MSFT,2010-01-12 11:38,12,30.2,30.21,30.17,30.17,101620 +MSFT,2010-01-12 11:39,12,30.17,30.19,30.16,30.18,162772 +MSFT,2010-01-12 11:40,12,30.19,30.22,30.18,30.22,89968 +MSFT,2010-01-12 11:41,12,30.22,30.22,30.21,30.22,23028 +MSFT,2010-01-12 11:42,12,30.22,30.22,30.21,30.21,47931 +MSFT,2010-01-12 11:43,12,30.21,30.22,30.21,30.22,21841 +MSFT,2010-01-12 11:44,12,30.22,30.22,30.2,30.21,44715 +MSFT,2010-01-12 11:45,12,30.2,30.21,30.17,30.17,60309 +MSFT,2010-01-12 11:46,12,30.17,30.18,30.15,30.17,78545 +MSFT,2010-01-12 11:47,12,30.17,30.17,30.15,30.15,119184 +MSFT,2010-01-12 11:48,12,30.16,30.16,30.15,30.16,18945 +MSFT,2010-01-12 11:49,12,30.16,30.19,30.15,30.19,125532 +MSFT,2010-01-12 11:50,12,30.17,30.18,30.16,30.18,42533 +MSFT,2010-01-12 11:51,12,30.18,30.18,30.17,30.18,29933 +MSFT,2010-01-12 11:52,12,30.18,30.18,30.16,30.17,42723 +MSFT,2010-01-12 11:53,12,30.16,30.17,30.15,30.17,139031 +MSFT,2010-01-12 11:54,12,30.17,30.19,30.16,30.19,47930 +MSFT,2010-01-12 11:55,12,30.19,30.19,30.16,30.17,62804 +MSFT,2010-01-12 11:56,12,30.17,30.19,30.16,30.19,158812 +MSFT,2010-01-12 11:57,12,30.18,30.19,30.17,30.17,128176 +MSFT,2010-01-12 11:58,12,30.18,30.18,30.16,30.18,88357 +MSFT,2010-01-12 11:59,12,30.17,30.18,30.16,30.17,50131 +MSFT,2010-01-12 12:00,12,30.17,30.17,30.15,30.16,118056 +MSFT,2010-01-12 12:01,12,30.16,30.16,30.14,30.15,106960 +MSFT,2010-01-12 12:02,12,30.15,30.16,30.14,30.15,38574 +MSFT,2010-01-12 12:03,12,30.15,30.16,30.15,30.15,90231 +MSFT,2010-01-12 12:04,12,30.16,30.16,30.15,30.16,5832 +MSFT,2010-01-12 12:05,12,30.16,30.16,30.15,30.15,19269 +MSFT,2010-01-12 12:06,12,30.15,30.17,30.15,30.16,104829 +MSFT,2010-01-12 12:07,12,30.16,30.18,30.16,30.17,211583 +MSFT,2010-01-12 12:08,12,30.16,30.18,30.15,30.16,215446 +MSFT,2010-01-12 12:09,12,30.16,30.16,30.15,30.15,40781 +MSFT,2010-01-12 12:10,12,30.15,30.16,30.15,30.16,29999 +MSFT,2010-01-12 12:11,12,30.16,30.17,30.15,30.16,127756 +MSFT,2010-01-12 12:12,12,30.17,30.17,30.16,30.16,51483 +MSFT,2010-01-12 12:13,12,30.16,30.17,30.14,30.16,363221 +MSFT,2010-01-12 12:14,12,30.15,30.16,30.14,30.15,254100 +MSFT,2010-01-12 12:15,12,30.15,30.15,30.13,30.15,224506 +MSFT,2010-01-12 12:16,12,30.15,30.15,30.13,30.13,233807 +MSFT,2010-01-12 12:17,12,30.14,30.14,30.13,30.13,10801 +MSFT,2010-01-12 12:18,12,30.13,30.14,30.13,30.13,11311 +MSFT,2010-01-12 12:19,12,30.14,30.15,30.13,30.14,16083 +MSFT,2010-01-12 12:20,12,30.13,30.15,30.12,30.15,128110 +MSFT,2010-01-12 12:21,12,30.15,30.16,30.14,30.14,109394 +MSFT,2010-01-12 12:22,12,30.14,30.14,30.12,30.12,197525 +MSFT,2010-01-12 12:23,12,30.13,30.14,30.12,30.12,175544 +MSFT,2010-01-12 12:24,12,30.12,30.13,30.1,30.13,94957 +MSFT,2010-01-12 12:25,12,30.13,30.13,30.11,30.12,118341 +MSFT,2010-01-12 12:26,12,30.12,30.13,30.11,30.12,78121 +MSFT,2010-01-12 12:27,12,30.12,30.13,30.09,30.1,129945 +MSFT,2010-01-12 12:28,12,30.1,30.11,30.05,30.06,134607 +MSFT,2010-01-12 12:29,12,30.05,30.08,30.05,30.08,80930 +MSFT,2010-01-12 12:30,12,30.08,30.08,30.07,30.07,26164 +MSFT,2010-01-12 12:31,12,30.08,30.08,30.06,30.06,112028 +MSFT,2010-01-12 12:32,12,30.07,30.07,30.02,30.04,169992 +MSFT,2010-01-12 12:33,12,30.04,30.05,30.02,30.04,135124 +MSFT,2010-01-12 12:34,12,30.04,30.08,30.04,30.08,145248 +MSFT,2010-01-12 12:35,12,30.07,30.08,30.07,30.07,28723 +MSFT,2010-01-12 12:36,12,30.08,30.09,30.07,30.08,72249 +MSFT,2010-01-12 12:37,12,30.08,30.11,30.08,30.11,127992 +MSFT,2010-01-12 12:38,12,30.11,30.12,30.1,30.11,154685 +MSFT,2010-01-12 12:39,12,30.1,30.14,30.1,30.13,108710 +MSFT,2010-01-12 12:40,12,30.14,30.14,30.12,30.13,54828 +MSFT,2010-01-12 12:41,12,30.12,30.13,30.1,30.1,82000 +MSFT,2010-01-12 12:42,12,30.1,30.14,30.1,30.1,122515 +MSFT,2010-01-12 12:43,12,30.11,30.12,30.11,30.12,98737 +MSFT,2010-01-12 12:44,12,30.11,30.12,30.09,30.09,264707 +MSFT,2010-01-12 12:45,12,30.09,30.12,30.09,30.12,224336 +MSFT,2010-01-12 12:46,12,30.12,30.12,30.11,30.12,53896 +MSFT,2010-01-12 12:47,12,30.11,30.13,30.11,30.11,132930 +MSFT,2010-01-12 12:48,12,30.12,30.12,30.11,30.12,38851 +MSFT,2010-01-12 12:49,12,30.11,30.12,30.09,30.09,105890 +MSFT,2010-01-12 12:50,12,30.1,30.1,30.07,30.07,94015 +MSFT,2010-01-12 12:51,12,30.08,30.08,30.01,30.01,220493 +MSFT,2010-01-12 12:52,12,30.02,30.05,30.01,30.04,147667 +MSFT,2010-01-12 12:53,12,30.03,30.04,30.01,30.01,90568 +MSFT,2010-01-12 12:54,12,30.04,30.04,30.01,30.03,66967 +MSFT,2010-01-12 12:55,12,30.03,30.04,30.02,30.03,176294 +MSFT,2010-01-12 12:56,12,30.03,30.03,30.02,30.02,36464 +MSFT,2010-01-12 12:57,12,30.02,30.03,30.02,30.02,53761 +MSFT,2010-01-12 12:58,12,30.02,30.03,30,30,261946 +MSFT,2010-01-12 12:59,12,30,30.01,30,30.01,103738 +MSFT,2010-01-12 13:00,12,30.01,30.01,30,30.01,52740 +MSFT,2010-01-12 13:01,12,30,30.01,30,30,187960 +MSFT,2010-01-12 13:02,12,30,30.01,30,30.01,142208 +MSFT,2010-01-12 13:03,12,30.01,30.01,30,30.01,111840 +MSFT,2010-01-12 13:04,12,30.01,30.03,30,30,215018 +MSFT,2010-01-12 13:05,12,30,30.01,30,30.01,45160 +MSFT,2010-01-12 13:06,12,30,30.01,30,30.01,55860 +MSFT,2010-01-12 13:07,12,30,30.01,29.99,30,283009 +MSFT,2010-01-12 13:08,12,30,30,29.97,29.97,146860 +MSFT,2010-01-12 13:09,12,29.97,29.99,29.97,29.99,97021 +MSFT,2010-01-12 13:10,12,29.99,30,29.99,30,56676 +MSFT,2010-01-12 13:11,12,30,30,29.98,29.98,64531 +MSFT,2010-01-12 13:12,12,29.98,30,29.97,29.97,110273 +MSFT,2010-01-12 13:13,12,29.97,30.01,29.97,30,239404 +MSFT,2010-01-12 13:14,12,30,30.01,29.99,30,95062 +MSFT,2010-01-12 13:15,12,30,30,29.97,29.97,72044 +MSFT,2010-01-12 13:16,12,29.98,30,29.97,30,149242 +MSFT,2010-01-12 13:17,12,30,30,29.99,30,41783 +MSFT,2010-01-12 13:18,12,30,30,29.99,29.99,93589 +MSFT,2010-01-12 13:19,12,30,30,29.99,29.99,19154 +MSFT,2010-01-12 13:20,12,30,30,29.99,30,85532 +MSFT,2010-01-12 13:21,12,29.99,30,29.99,30,60285 +MSFT,2010-01-12 13:22,12,30,30,29.99,30,40086 +MSFT,2010-01-12 13:23,12,30,30,29.98,29.99,345194 +MSFT,2010-01-12 13:24,12,29.99,30,29.97,29.97,231519 +MSFT,2010-01-12 13:25,12,29.97,30,29.96,29.98,174286 +MSFT,2010-01-12 13:26,12,29.97,29.98,29.97,29.98,186949 +MSFT,2010-01-12 13:27,12,29.98,29.99,29.98,29.98,78660 +MSFT,2010-01-12 13:28,12,29.98,29.99,29.96,29.96,291523 +MSFT,2010-01-12 13:29,12,29.96,29.97,29.96,29.96,74120 +MSFT,2010-01-12 13:30,12,29.96,29.97,29.95,29.96,108554 +MSFT,2010-01-12 13:31,12,29.96,29.96,29.94,29.95,208586 +MSFT,2010-01-12 13:32,12,29.94,29.96,29.91,29.94,431470 +MSFT,2010-01-12 13:33,12,29.94,29.95,29.94,29.95,39546 +MSFT,2010-01-12 13:34,12,29.95,29.95,29.94,29.95,18305 +MSFT,2010-01-12 13:35,12,29.95,29.96,29.94,29.95,70406 +MSFT,2010-01-12 13:36,12,29.96,29.96,29.93,29.93,108832 +MSFT,2010-01-12 13:37,12,29.93,29.94,29.93,29.94,13556 +MSFT,2010-01-12 13:38,12,29.94,29.95,29.92,29.94,95985 +MSFT,2010-01-12 13:39,12,29.95,29.96,29.94,29.95,95078 +MSFT,2010-01-12 13:40,12,29.95,29.95,29.94,29.94,20185 +MSFT,2010-01-12 13:41,12,29.95,29.97,29.94,29.95,388548 +MSFT,2010-01-12 13:42,12,29.95,29.98,29.95,29.97,238574 +MSFT,2010-01-12 13:43,12,29.97,30,29.97,29.99,192774 +MSFT,2010-01-12 13:44,12,29.99,30.01,29.99,29.99,194863 +MSFT,2010-01-12 13:45,12,30,30,29.99,30,26674 +MSFT,2010-01-12 13:46,12,30,30,29.99,29.99,65962 +MSFT,2010-01-12 13:47,12,30,30.01,29.99,30,91027 +MSFT,2010-01-12 13:48,12,30.01,30.01,29.99,29.99,64346 +MSFT,2010-01-12 13:49,12,30,30,29.99,29.99,24081 +MSFT,2010-01-12 13:50,12,30,30,29.99,29.99,19751 +MSFT,2010-01-12 13:51,12,29.99,30.01,29.98,30.01,376924 +MSFT,2010-01-12 13:52,12,30,30.01,30,30.01,43208 +MSFT,2010-01-12 13:53,12,30.01,30.02,30,30.02,525710 +MSFT,2010-01-12 13:54,12,30.02,30.05,30.02,30.04,56771 +MSFT,2010-01-12 13:55,12,30.04,30.06,30.04,30.05,162828 +MSFT,2010-01-12 13:56,12,30.05,30.08,30.04,30.07,222784 +MSFT,2010-01-12 13:57,12,30.07,30.08,30.06,30.07,88119 +MSFT,2010-01-12 13:58,12,30.07,30.08,30.06,30.06,53123 +MSFT,2010-01-12 13:59,12,30.07,30.09,30.03,30.03,418370 +MSFT,2010-01-12 14:00,12,30.04,30.1,30.03,30.09,274962 +MSFT,2010-01-12 14:01,12,30.08,30.11,30.07,30.1,380880 +MSFT,2010-01-12 14:02,12,30.09,30.1,30.07,30.08,71172 +MSFT,2010-01-12 14:03,12,30.07,30.08,30.06,30.06,46573 +MSFT,2010-01-12 14:04,12,30.06,30.07,30.06,30.06,28866 +MSFT,2010-01-12 14:05,12,30.06,30.07,30.06,30.07,16869 +MSFT,2010-01-12 14:06,12,30.07,30.07,30.06,30.06,30829 +MSFT,2010-01-12 14:07,12,30.06,30.07,30.06,30.07,36196 +MSFT,2010-01-12 14:08,12,30.06,30.07,30.06,30.07,77091 +MSFT,2010-01-12 14:09,12,30.07,30.07,30.06,30.06,32587 +MSFT,2010-01-12 14:10,12,30.06,30.07,30.05,30.06,74798 +MSFT,2010-01-12 14:11,12,30.05,30.06,30.05,30.05,14523 +MSFT,2010-01-12 14:12,12,30.05,30.06,30.03,30.06,182280 +MSFT,2010-01-12 14:13,12,30.06,30.06,30.03,30.04,414007 +MSFT,2010-01-12 14:14,12,30.03,30.04,30.02,30.03,149559 +MSFT,2010-01-12 14:15,12,30.03,30.04,30,30.01,180122 +MSFT,2010-01-12 14:16,12,30.01,30.03,30.01,30.02,98608 +MSFT,2010-01-12 14:17,12,30.01,30.02,30,30.01,332744 +MSFT,2010-01-12 14:18,12,30.01,30.02,30,30.02,56893 +MSFT,2010-01-12 14:19,12,30.02,30.04,30.02,30.04,74760 +MSFT,2010-01-12 14:20,12,30.04,30.04,30.03,30.03,77068 +MSFT,2010-01-12 14:21,12,30.03,30.04,30.01,30.02,114546 +MSFT,2010-01-12 14:22,12,30.01,30.02,30.01,30.01,12855 +MSFT,2010-01-12 14:23,12,30.02,30.02,30.01,30.02,45756 +MSFT,2010-01-12 14:24,12,30.01,30.02,30.01,30.02,18734 +MSFT,2010-01-12 14:25,12,30.02,30.02,30.01,30.01,26780 +MSFT,2010-01-12 14:26,12,30.02,30.02,30.01,30.01,17895 +MSFT,2010-01-12 14:27,12,30.02,30.02,30.01,30.02,56383 +MSFT,2010-01-12 14:28,12,30.01,30.02,30.01,30.02,25824 +MSFT,2010-01-12 14:29,12,30.02,30.06,30.01,30.06,448033 +MSFT,2010-01-12 14:30,12,30.06,30.06,30.05,30.06,38038 +MSFT,2010-01-12 14:31,12,30.06,30.07,30.04,30.04,205225 +MSFT,2010-01-12 14:32,12,30.05,30.05,30.04,30.04,21745 +MSFT,2010-01-12 14:33,12,30.05,30.05,30.04,30.04,55494 +MSFT,2010-01-12 14:34,12,30.05,30.05,30.04,30.04,26127 +MSFT,2010-01-12 14:35,12,30.04,30.05,30.04,30.05,53764 +MSFT,2010-01-12 14:36,12,30.05,30.05,30.02,30.03,100314 +MSFT,2010-01-12 14:37,12,30.03,30.03,30.01,30.03,159116 +MSFT,2010-01-12 14:38,12,30.04,30.08,30.03,30.05,160185 +MSFT,2010-01-12 14:39,12,30.05,30.06,30.03,30.04,58357 +MSFT,2010-01-12 14:40,12,30.04,30.04,30.01,30.01,75573 +MSFT,2010-01-12 14:41,12,30.01,30.02,30.01,30.01,56943 +MSFT,2010-01-12 14:42,12,30.01,30.02,30.01,30.01,35587 +MSFT,2010-01-12 14:43,12,30.02,30.02,30.01,30.02,64702 +MSFT,2010-01-12 14:44,12,30.02,30.02,30.01,30.01,85901 +MSFT,2010-01-12 14:45,12,30.01,30.02,30.01,30.01,31188 +MSFT,2010-01-12 14:46,12,30.02,30.02,30.01,30.02,19802 +MSFT,2010-01-12 14:47,12,30.01,30.02,30.01,30.01,21944 +MSFT,2010-01-12 14:48,12,30.01,30.02,30,30.01,181569 +MSFT,2010-01-12 14:49,12,30.01,30.04,30.01,30.04,80679 +MSFT,2010-01-12 14:50,12,30.04,30.08,30.04,30.07,82090 +MSFT,2010-01-12 14:51,12,30.08,30.09,30.07,30.08,172380 +MSFT,2010-01-12 14:52,12,30.08,30.08,30.07,30.07,345504 +MSFT,2010-01-12 14:53,12,30.08,30.08,30.06,30.08,133895 +MSFT,2010-01-12 14:54,12,30.08,30.09,30.07,30.08,95355 +MSFT,2010-01-12 14:55,12,30.08,30.09,30.06,30.07,162065 +MSFT,2010-01-12 14:56,12,30.07,30.09,30.07,30.09,60325 +MSFT,2010-01-12 14:57,12,30.09,30.1,30.08,30.09,61874 +MSFT,2010-01-12 14:58,12,30.08,30.1,30.08,30.1,45769 +MSFT,2010-01-12 14:59,12,30.1,30.1,30.08,30.09,88817 +MSFT,2010-01-12 15:00,12,30.09,30.09,30.07,30.08,45407 +MSFT,2010-01-12 15:01,12,30.08,30.08,30.05,30.07,254796 +MSFT,2010-01-12 15:02,12,30.07,30.07,30.04,30.04,135357 +MSFT,2010-01-12 15:03,12,30.04,30.05,30.04,30.04,46489 +MSFT,2010-01-12 15:04,12,30.05,30.05,30.01,30.02,65732 +MSFT,2010-01-12 15:05,12,30.02,30.04,30.01,30.04,78264 +MSFT,2010-01-12 15:06,12,30.04,30.04,30.03,30.03,19464 +MSFT,2010-01-12 15:07,12,30.04,30.04,30.03,30.04,38090 +MSFT,2010-01-12 15:08,12,30.04,30.04,30.03,30.03,129153 +MSFT,2010-01-12 15:09,12,30.04,30.06,30.03,30.06,106637 +MSFT,2010-01-12 15:10,12,30.06,30.06,30.05,30.06,28436 +MSFT,2010-01-12 15:11,12,30.06,30.06,30.04,30.06,337453 +MSFT,2010-01-12 15:12,12,30.06,30.08,30.05,30.06,186516 +MSFT,2010-01-12 15:13,12,30.08,30.08,30.04,30.05,378070 +MSFT,2010-01-12 15:14,12,30.06,30.06,30.05,30.05,97049 +MSFT,2010-01-12 15:15,12,30.05,30.06,30.05,30.06,357242 +MSFT,2010-01-12 15:16,12,30.06,30.06,30.05,30.05,142764 +MSFT,2010-01-12 15:17,12,30.06,30.06,30.05,30.06,37290 +MSFT,2010-01-12 15:18,12,30.06,30.06,30.05,30.05,39100 +MSFT,2010-01-12 15:19,12,30.06,30.06,30.05,30.05,86434 +MSFT,2010-01-12 15:20,12,30.06,30.08,30.05,30.08,196624 +MSFT,2010-01-12 15:21,12,30.08,30.09,30.07,30.09,49380 +MSFT,2010-01-12 15:22,12,30.09,30.09,30.07,30.08,185585 +MSFT,2010-01-12 15:23,12,30.08,30.09,30.08,30.08,66393 +MSFT,2010-01-12 15:24,12,30.08,30.09,30.08,30.09,46905 +MSFT,2010-01-12 15:25,12,30.09,30.09,30.08,30.09,55163 +MSFT,2010-01-12 15:26,12,30.09,30.1,30.08,30.1,174889 +MSFT,2010-01-12 15:27,12,30.1,30.1,30.09,30.09,352549 +MSFT,2010-01-12 15:28,12,30.1,30.1,30.09,30.1,141493 +MSFT,2010-01-12 15:29,12,30.1,30.12,30.09,30.12,710099 +MSFT,2010-01-12 15:30,12,30.11,30.13,30.11,30.11,198313 +MSFT,2010-01-12 15:31,12,30.11,30.12,30.1,30.11,267826 +MSFT,2010-01-12 15:32,12,30.1,30.11,30.09,30.09,111910 +MSFT,2010-01-12 15:33,12,30.09,30.11,30.09,30.1,310600 +MSFT,2010-01-12 15:34,12,30.09,30.1,30.09,30.09,63553 +MSFT,2010-01-12 15:35,12,30.09,30.1,30.08,30.08,343993 +MSFT,2010-01-12 15:36,12,30.08,30.09,30.05,30.06,128343 +MSFT,2010-01-12 15:37,12,30.05,30.06,30.01,30.04,301387 +MSFT,2010-01-12 15:38,12,30.04,30.05,30.03,30.03,63928 +MSFT,2010-01-12 15:39,12,30.03,30.04,30.01,30.02,106281 +MSFT,2010-01-12 15:40,12,30.02,30.04,30.01,30.03,264010 +MSFT,2010-01-12 15:41,12,30.02,30.06,30.02,30.04,203777 +MSFT,2010-01-12 15:42,12,30.04,30.05,30.03,30.05,75579 +MSFT,2010-01-12 15:43,12,30.05,30.06,30.04,30.06,157636 +MSFT,2010-01-12 15:44,12,30.06,30.06,30.04,30.06,312847 +MSFT,2010-01-12 15:45,12,30.05,30.06,30.04,30.05,267212 +MSFT,2010-01-12 15:46,12,30.04,30.07,30.04,30.05,254048 +MSFT,2010-01-12 15:47,12,30.06,30.07,30.05,30.06,295610 +MSFT,2010-01-12 15:48,12,30.05,30.07,30.05,30.07,53459 +MSFT,2010-01-12 15:49,12,30.07,30.08,30.06,30.08,120404 +MSFT,2010-01-12 15:50,12,30.08,30.11,30.07,30.07,608974 +MSFT,2010-01-12 15:51,12,30.07,30.08,30.07,30.07,109779 +MSFT,2010-01-12 15:52,12,30.08,30.08,30.04,30.04,406166 +MSFT,2010-01-12 15:53,12,30.05,30.05,30.01,30.03,498441 +MSFT,2010-01-12 15:54,12,30.02,30.03,30.02,30.02,138880 +MSFT,2010-01-12 15:55,12,30.03,30.05,30.02,30.03,893129 +MSFT,2010-01-12 15:56,12,30.04,30.07,30.01,30.04,1260217 +MSFT,2010-01-12 15:57,12,30.05,30.05,30.01,30.02,840382 +MSFT,2010-01-12 15:58,12,30.02,30.02,30.01,30.02,665764 +MSFT,2010-01-12 15:59,12,30.01,30.1,30.01,30.1,1449561 +MSFT,2010-01-12 16:00,12,30.07,30.07,30.06,30.07,1289197 +MSFT,2010-01-13 09:30,13,30.26,30.28,30.22,30.22,527775 +MSFT,2010-01-13 09:31,13,30.22,30.23,30.2,30.2,120805 +MSFT,2010-01-13 09:32,13,30.21,30.21,30.18,30.2,245976 +MSFT,2010-01-13 09:33,13,30.2,30.23,30.19,30.22,144989 +MSFT,2010-01-13 09:34,13,30.22,30.23,30.21,30.22,133906 +MSFT,2010-01-13 09:35,13,30.23,30.23,30.22,30.23,110823 +MSFT,2010-01-13 09:36,13,30.22,30.26,30.19,30.2,496833 +MSFT,2010-01-13 09:37,13,30.2,30.23,30.19,30.22,212130 +MSFT,2010-01-13 09:38,13,30.23,30.25,30.22,30.24,126829 +MSFT,2010-01-13 09:39,13,30.24,30.24,30.2,30.23,131446 +MSFT,2010-01-13 09:40,13,30.23,30.23,30.22,30.22,69142 +MSFT,2010-01-13 09:41,13,30.23,30.24,30.21,30.22,98370 +MSFT,2010-01-13 09:42,13,30.21,30.22,30.21,30.22,112004 +MSFT,2010-01-13 09:43,13,30.22,30.22,30.09,30.1,368248 +MSFT,2010-01-13 09:44,13,30.11,30.13,30.08,30.08,153148 +MSFT,2010-01-13 09:45,13,30.09,30.11,30.07,30.11,289914 +MSFT,2010-01-13 09:46,13,30.11,30.14,30.09,30.12,215362 +MSFT,2010-01-13 09:47,13,30.12,30.13,30.11,30.12,137517 +MSFT,2010-01-13 09:48,13,30.13,30.13,30.1,30.11,135842 +MSFT,2010-01-13 09:49,13,30.12,30.12,30.07,30.08,56111 +MSFT,2010-01-13 09:50,13,30.07,30.08,30.06,30.06,63577 +MSFT,2010-01-13 09:51,13,30.06,30.12,30.06,30.12,142912 +MSFT,2010-01-13 09:52,13,30.11,30.12,30.1,30.11,68369 +MSFT,2010-01-13 09:53,13,30.11,30.12,30.09,30.1,114724 +MSFT,2010-01-13 09:54,13,30.09,30.1,30.08,30.08,40257 +MSFT,2010-01-13 09:55,13,30.08,30.1,30.06,30.06,159828 +MSFT,2010-01-13 09:56,13,30.07,30.09,30.06,30.09,72874 +MSFT,2010-01-13 09:57,13,30.09,30.09,30.06,30.06,164379 +MSFT,2010-01-13 09:58,13,30.06,30.07,30.04,30.06,174062 +MSFT,2010-01-13 09:59,13,30.06,30.06,30.04,30.05,59262 +MSFT,2010-01-13 10:00,13,30.04,30.06,30.02,30.03,140594 +MSFT,2010-01-13 10:01,13,30.03,30.04,30.02,30.02,104934 +MSFT,2010-01-13 10:02,13,30.03,30.07,30.02,30.07,152680 +MSFT,2010-01-13 10:03,13,30.07,30.11,30.06,30.09,291121 +MSFT,2010-01-13 10:04,13,30.11,30.11,30.07,30.08,107658 +MSFT,2010-01-13 10:05,13,30.08,30.1,30.04,30.05,236406 +MSFT,2010-01-13 10:06,13,30.05,30.06,30.03,30.03,147024 +MSFT,2010-01-13 10:07,13,30.04,30.04,30.03,30.04,46294 +MSFT,2010-01-13 10:08,13,30.03,30.05,30.02,30.03,274641 +MSFT,2010-01-13 10:09,13,30.03,30.05,30.03,30.05,59518 +MSFT,2010-01-13 10:10,13,30.05,30.05,30.03,30.03,171490 +MSFT,2010-01-13 10:11,13,30.03,30.04,30.01,30.03,323503 +MSFT,2010-01-13 10:12,13,30.03,30.04,30.02,30.03,201275 +MSFT,2010-01-13 10:13,13,30.03,30.04,30.03,30.03,33871 +MSFT,2010-01-13 10:14,13,30.04,30.09,30.04,30.07,245799 +MSFT,2010-01-13 10:15,13,30.07,30.11,30.07,30.1,144846 +MSFT,2010-01-13 10:16,13,30.11,30.11,30.04,30.05,146013 +MSFT,2010-01-13 10:17,13,30.05,30.08,30.04,30.07,110468 +MSFT,2010-01-13 10:18,13,30.08,30.08,30.04,30.05,238403 +MSFT,2010-01-13 10:19,13,30.04,30.05,30.02,30.04,194122 +MSFT,2010-01-13 10:20,13,30.04,30.05,30.03,30.04,61913 +MSFT,2010-01-13 10:21,13,30.04,30.04,30.03,30.03,47295 +MSFT,2010-01-13 10:22,13,30.03,30.04,30.03,30.03,12784 +MSFT,2010-01-13 10:23,13,30.03,30.05,30.03,30.05,87847 +MSFT,2010-01-13 10:24,13,30.05,30.07,30.05,30.07,59606 +MSFT,2010-01-13 10:25,13,30.06,30.09,30.05,30.05,169833 +MSFT,2010-01-13 10:26,13,30.06,30.09,30.06,30.08,85289 +MSFT,2010-01-13 10:27,13,30.09,30.1,30.07,30.08,80066 +MSFT,2010-01-13 10:28,13,30.07,30.09,30.07,30.08,21031 +MSFT,2010-01-13 10:29,13,30.09,30.11,30.08,30.1,119511 +MSFT,2010-01-13 10:30,13,30.1,30.11,30.09,30.11,162233 +MSFT,2010-01-13 10:31,13,30.11,30.12,30.1,30.12,135768 +MSFT,2010-01-13 10:32,13,30.12,30.12,30.1,30.1,104075 +MSFT,2010-01-13 10:33,13,30.11,30.12,30.1,30.12,42851 +MSFT,2010-01-13 10:34,13,30.11,30.14,30.11,30.12,137908 +MSFT,2010-01-13 10:35,13,30.12,30.13,30.11,30.11,111679 +MSFT,2010-01-13 10:36,13,30.11,30.14,30.11,30.13,48964 +MSFT,2010-01-13 10:37,13,30.14,30.17,30.13,30.14,159982 +MSFT,2010-01-13 10:38,13,30.15,30.15,30.13,30.13,48439 +MSFT,2010-01-13 10:39,13,30.13,30.13,30.12,30.13,45018 +MSFT,2010-01-13 10:40,13,30.13,30.15,30.12,30.14,54310 +MSFT,2010-01-13 10:41,13,30.14,30.16,30.14,30.14,90176 +MSFT,2010-01-13 10:42,13,30.15,30.15,30.13,30.14,98342 +MSFT,2010-01-13 10:43,13,30.14,30.15,30.12,30.13,110582 +MSFT,2010-01-13 10:44,13,30.13,30.15,30.13,30.14,53101 +MSFT,2010-01-13 10:45,13,30.15,30.16,30.14,30.14,63417 +MSFT,2010-01-13 10:46,13,30.15,30.18,30.14,30.17,113509 +MSFT,2010-01-13 10:47,13,30.15,30.18,30.15,30.17,152340 +MSFT,2010-01-13 10:48,13,30.17,30.2,30.16,30.19,142741 +MSFT,2010-01-13 10:49,13,30.19,30.21,30.18,30.19,144516 +MSFT,2010-01-13 10:50,13,30.19,30.19,30.17,30.17,39395 +MSFT,2010-01-13 10:51,13,30.17,30.18,30.17,30.17,8057 +MSFT,2010-01-13 10:52,13,30.17,30.18,30.17,30.18,69144 +MSFT,2010-01-13 10:53,13,30.18,30.2,30.17,30.2,94260 +MSFT,2010-01-13 10:54,13,30.19,30.2,30.18,30.2,59267 +MSFT,2010-01-13 10:55,13,30.19,30.21,30.19,30.2,70396 +MSFT,2010-01-13 10:56,13,30.21,30.3,30.2,30.29,552520 +MSFT,2010-01-13 10:57,13,30.29,30.29,30.23,30.23,189432 +MSFT,2010-01-13 10:58,13,30.23,30.24,30.21,30.21,78428 +MSFT,2010-01-13 10:59,13,30.22,30.25,30.21,30.25,86888 +MSFT,2010-01-13 11:00,13,30.24,30.27,30.24,30.27,259424 +MSFT,2010-01-13 11:01,13,30.27,30.27,30.25,30.27,217610 +MSFT,2010-01-13 11:02,13,30.27,30.27,30.26,30.27,77557 +MSFT,2010-01-13 11:03,13,30.26,30.27,30.23,30.23,118134 +MSFT,2010-01-13 11:04,13,30.23,30.24,30.19,30.22,145190 +MSFT,2010-01-13 11:05,13,30.21,30.22,30.19,30.2,179099 +MSFT,2010-01-13 11:06,13,30.2,30.22,30.19,30.22,116853 +MSFT,2010-01-13 11:07,13,30.22,30.22,30.17,30.17,157735 +MSFT,2010-01-13 11:08,13,30.18,30.2,30.17,30.19,52918 +MSFT,2010-01-13 11:09,13,30.18,30.19,30.17,30.18,28095 +MSFT,2010-01-13 11:10,13,30.19,30.19,30.17,30.18,43437 +MSFT,2010-01-13 11:11,13,30.18,30.19,30.18,30.18,68403 +MSFT,2010-01-13 11:12,13,30.18,30.19,30.17,30.18,38664 +MSFT,2010-01-13 11:13,13,30.18,30.19,30.17,30.18,96916 +MSFT,2010-01-13 11:14,13,30.18,30.2,30.17,30.19,68598 +MSFT,2010-01-13 11:15,13,30.18,30.19,30.17,30.17,32097 +MSFT,2010-01-13 11:16,13,30.17,30.19,30.17,30.19,38177 +MSFT,2010-01-13 11:17,13,30.18,30.19,30.18,30.19,38318 +MSFT,2010-01-13 11:18,13,30.19,30.2,30.18,30.2,77147 +MSFT,2010-01-13 11:19,13,30.2,30.2,30.19,30.2,97413 +MSFT,2010-01-13 11:20,13,30.19,30.2,30.18,30.18,22340 +MSFT,2010-01-13 11:21,13,30.19,30.19,30.17,30.19,41430 +MSFT,2010-01-13 11:22,13,30.19,30.21,30.19,30.21,185293 +MSFT,2010-01-13 11:23,13,30.21,30.23,30.2,30.22,56135 +MSFT,2010-01-13 11:24,13,30.22,30.22,30.19,30.2,124527 +MSFT,2010-01-13 11:25,13,30.2,30.22,30.19,30.21,75880 +MSFT,2010-01-13 11:26,13,30.22,30.23,30.2,30.2,262782 +MSFT,2010-01-13 11:27,13,30.21,30.21,30.19,30.19,94679 +MSFT,2010-01-13 11:28,13,30.19,30.19,30.18,30.19,18599 +MSFT,2010-01-13 11:29,13,30.19,30.21,30.19,30.2,76971 +MSFT,2010-01-13 11:30,13,30.2,30.22,30.2,30.21,37898 +MSFT,2010-01-13 11:31,13,30.22,30.22,30.21,30.21,3176 +MSFT,2010-01-13 11:32,13,30.22,30.24,30.21,30.21,148413 +MSFT,2010-01-13 11:33,13,30.21,30.22,30.21,30.22,26409 +MSFT,2010-01-13 11:34,13,30.22,30.22,30.21,30.22,20279 +MSFT,2010-01-13 11:35,13,30.22,30.23,30.21,30.23,51248 +MSFT,2010-01-13 11:36,13,30.23,30.24,30.22,30.22,69277 +MSFT,2010-01-13 11:37,13,30.23,30.23,30.19,30.2,43412 +MSFT,2010-01-13 11:38,13,30.19,30.21,30.19,30.19,27814 +MSFT,2010-01-13 11:39,13,30.2,30.2,30.18,30.19,20722 +MSFT,2010-01-13 11:40,13,30.18,30.19,30.18,30.18,18502 +MSFT,2010-01-13 11:41,13,30.18,30.19,30.17,30.18,141236 +MSFT,2010-01-13 11:42,13,30.18,30.19,30.17,30.17,114300 +MSFT,2010-01-13 11:43,13,30.17,30.18,30.17,30.17,20871 +MSFT,2010-01-13 11:44,13,30.18,30.2,30.17,30.19,107794 +MSFT,2010-01-13 11:45,13,30.2,30.2,30.19,30.2,16823 +MSFT,2010-01-13 11:46,13,30.2,30.22,30.19,30.21,45168 +MSFT,2010-01-13 11:47,13,30.21,30.23,30.2,30.2,119201 +MSFT,2010-01-13 11:48,13,30.2,30.2,30.17,30.17,70449 +MSFT,2010-01-13 11:49,13,30.18,30.2,30.17,30.17,137600 +MSFT,2010-01-13 11:50,13,30.17,30.21,30.17,30.2,56550 +MSFT,2010-01-13 11:51,13,30.2,30.21,30.2,30.2,4034 +MSFT,2010-01-13 11:52,13,30.2,30.21,30.18,30.21,333022 +MSFT,2010-01-13 11:53,13,30.2,30.23,30.2,30.22,50225 +MSFT,2010-01-13 11:54,13,30.22,30.24,30.22,30.24,77292 +MSFT,2010-01-13 11:55,13,30.24,30.25,30.24,30.24,60072 +MSFT,2010-01-13 11:56,13,30.24,30.26,30.24,30.26,50611 +MSFT,2010-01-13 11:57,13,30.25,30.26,30.25,30.25,81159 +MSFT,2010-01-13 11:58,13,30.25,30.26,30.25,30.25,42157 +MSFT,2010-01-13 11:59,13,30.25,30.26,30.24,30.24,126080 +MSFT,2010-01-13 12:00,13,30.24,30.27,30.24,30.26,68223 +MSFT,2010-01-13 12:01,13,30.26,30.28,30.26,30.27,78858 +MSFT,2010-01-13 12:02,13,30.27,30.29,30.27,30.29,93546 +MSFT,2010-01-13 12:03,13,30.28,30.32,30.28,30.32,230811 +MSFT,2010-01-13 12:04,13,30.32,30.32,30.3,30.31,43412 +MSFT,2010-01-13 12:05,13,30.3,30.34,30.3,30.33,87019 +MSFT,2010-01-13 12:06,13,30.33,30.35,30.33,30.33,85700 +MSFT,2010-01-13 12:07,13,30.34,30.34,30.32,30.32,65265 +MSFT,2010-01-13 12:08,13,30.25,30.32,30.25,30.31,786107 +MSFT,2010-01-13 12:09,13,30.31,30.32,30.31,30.31,10710 +MSFT,2010-01-13 12:10,13,30.32,30.32,30.29,30.29,55919 +MSFT,2010-01-13 12:11,13,30.3,30.3,30.26,30.26,113381 +MSFT,2010-01-13 12:12,13,30.26,30.29,30.26,30.28,74351 +MSFT,2010-01-13 12:13,13,30.28,30.29,30.27,30.28,55450 +MSFT,2010-01-13 12:14,13,30.27,30.28,30.27,30.27,13686 +MSFT,2010-01-13 12:15,13,30.27,30.28,30.27,30.27,30904 +MSFT,2010-01-13 12:16,13,30.27,30.28,30.27,30.27,17903 +MSFT,2010-01-13 12:17,13,30.27,30.28,30.27,30.27,13021 +MSFT,2010-01-13 12:18,13,30.27,30.28,30.27,30.27,14057 +MSFT,2010-01-13 12:19,13,30.27,30.28,30.27,30.28,52452 +MSFT,2010-01-13 12:20,13,30.27,30.28,30.27,30.28,33487 +MSFT,2010-01-13 12:21,13,30.28,30.29,30.26,30.28,176950 +MSFT,2010-01-13 12:22,13,30.29,30.31,30.28,30.3,56605 +MSFT,2010-01-13 12:23,13,30.3,30.31,30.3,30.31,25275 +MSFT,2010-01-13 12:24,13,30.31,30.32,30.3,30.3,113266 +MSFT,2010-01-13 12:25,13,30.3,30.31,30.28,30.29,45275 +MSFT,2010-01-13 12:26,13,30.28,30.34,30.28,30.34,130264 +MSFT,2010-01-13 12:27,13,30.34,30.35,30.32,30.34,115996 +MSFT,2010-01-13 12:28,13,30.33,30.34,30.33,30.33,7492 +MSFT,2010-01-13 12:29,13,30.34,30.34,30.33,30.33,7205 +MSFT,2010-01-13 12:30,13,30.33,30.34,30.33,30.34,76931 +MSFT,2010-01-13 12:31,13,30.34,30.34,30.33,30.33,66517 +MSFT,2010-01-13 12:32,13,30.33,30.36,30.33,30.36,270544 +MSFT,2010-01-13 12:33,13,30.36,30.36,30.33,30.35,85088 +MSFT,2010-01-13 12:34,13,30.35,30.36,30.34,30.35,103260 +MSFT,2010-01-13 12:35,13,30.35,30.35,30.34,30.35,14132 +MSFT,2010-01-13 12:36,13,30.35,30.36,30.34,30.35,41265 +MSFT,2010-01-13 12:37,13,30.35,30.38,30.35,30.38,228910 +MSFT,2010-01-13 12:38,13,30.38,30.38,30.37,30.37,45913 +MSFT,2010-01-13 12:39,13,30.38,30.38,30.35,30.35,19382 +MSFT,2010-01-13 12:40,13,30.36,30.38,30.35,30.37,101237 +MSFT,2010-01-13 12:41,13,30.38,30.39,30.37,30.38,38208 +MSFT,2010-01-13 12:42,13,30.39,30.39,30.38,30.38,94920 +MSFT,2010-01-13 12:43,13,30.39,30.39,30.38,30.39,40157 +MSFT,2010-01-13 12:44,13,30.38,30.39,30.36,30.36,134527 +MSFT,2010-01-13 12:45,13,30.36,30.39,30.36,30.38,82472 +MSFT,2010-01-13 12:46,13,30.38,30.39,30.38,30.39,50069 +MSFT,2010-01-13 12:47,13,30.39,30.39,30.38,30.39,24895 +MSFT,2010-01-13 12:48,13,30.39,30.39,30.38,30.38,26547 +MSFT,2010-01-13 12:49,13,30.39,30.4,30.38,30.4,95161 +MSFT,2010-01-13 12:50,13,30.4,30.4,30.37,30.39,148803 +MSFT,2010-01-13 12:51,13,30.4,30.41,30.38,30.39,102807 +MSFT,2010-01-13 12:52,13,30.38,30.4,30.38,30.4,29680 +MSFT,2010-01-13 12:53,13,30.4,30.41,30.39,30.41,27994 +MSFT,2010-01-13 12:54,13,30.41,30.41,30.37,30.38,81782 +MSFT,2010-01-13 12:55,13,30.38,30.39,30.37,30.39,40197 +MSFT,2010-01-13 12:56,13,30.39,30.42,30.38,30.41,86338 +MSFT,2010-01-13 12:57,13,30.42,30.42,30.4,30.41,130808 +MSFT,2010-01-13 12:58,13,30.41,30.44,30.4,30.43,299819 +MSFT,2010-01-13 12:59,13,30.43,30.45,30.43,30.44,155290 +MSFT,2010-01-13 13:00,13,30.45,30.45,30.44,30.45,26750 +MSFT,2010-01-13 13:01,13,30.44,30.45,30.42,30.42,79129 +MSFT,2010-01-13 13:02,13,30.43,30.43,30.41,30.42,46875 +MSFT,2010-01-13 13:03,13,30.42,30.42,30.39,30.4,91283 +MSFT,2010-01-13 13:04,13,30.4,30.41,30.39,30.4,101792 +MSFT,2010-01-13 13:05,13,30.41,30.42,30.4,30.42,125711 +MSFT,2010-01-13 13:06,13,30.42,30.42,30.4,30.41,71148 +MSFT,2010-01-13 13:07,13,30.41,30.41,30.4,30.4,20140 +MSFT,2010-01-13 13:08,13,30.41,30.41,30.4,30.4,11927 +MSFT,2010-01-13 13:09,13,30.41,30.41,30.4,30.41,5326 +MSFT,2010-01-13 13:10,13,30.4,30.41,30.4,30.4,67593 +MSFT,2010-01-13 13:11,13,30.4,30.41,30.39,30.39,20592 +MSFT,2010-01-13 13:12,13,30.39,30.41,30.39,30.4,49061 +MSFT,2010-01-13 13:13,13,30.4,30.41,30.4,30.4,14255 +MSFT,2010-01-13 13:14,13,30.41,30.41,30.4,30.4,15089 +MSFT,2010-01-13 13:15,13,30.4,30.41,30.37,30.37,186089 +MSFT,2010-01-13 13:16,13,30.38,30.38,30.37,30.37,45853 +MSFT,2010-01-13 13:17,13,30.37,30.37,30.36,30.36,30889 +MSFT,2010-01-13 13:18,13,30.36,30.37,30.36,30.36,21657 +MSFT,2010-01-13 13:19,13,30.37,30.37,30.33,30.33,365765 +MSFT,2010-01-13 13:20,13,30.34,30.34,30.33,30.34,15570 +MSFT,2010-01-13 13:21,13,30.34,30.34,30.32,30.33,41200 +MSFT,2010-01-13 13:22,13,30.32,30.33,30.29,30.3,105416 +MSFT,2010-01-13 13:23,13,30.3,30.33,30.29,30.32,145251 +MSFT,2010-01-13 13:24,13,30.33,30.33,30.32,30.33,59895 +MSFT,2010-01-13 13:25,13,30.33,30.33,30.29,30.3,107814 +MSFT,2010-01-13 13:26,13,30.3,30.3,30.29,30.29,22045 +MSFT,2010-01-13 13:27,13,30.29,30.3,30.29,30.3,77973 +MSFT,2010-01-13 13:28,13,30.31,30.32,30.3,30.31,90956 +MSFT,2010-01-13 13:29,13,30.32,30.34,30.31,30.33,80515 +MSFT,2010-01-13 13:30,13,30.33,30.34,30.31,30.33,97703 +MSFT,2010-01-13 13:31,13,30.33,30.34,30.32,30.33,137872 +MSFT,2010-01-13 13:32,13,30.33,30.33,30.32,30.32,16788 +MSFT,2010-01-13 13:33,13,30.33,30.33,30.32,30.33,17942 +MSFT,2010-01-13 13:34,13,30.32,30.33,30.32,30.33,41133 +MSFT,2010-01-13 13:35,13,30.33,30.35,30.32,30.34,135602 +MSFT,2010-01-13 13:36,13,30.35,30.35,30.32,30.32,122500 +MSFT,2010-01-13 13:37,13,30.32,30.33,30.32,30.32,26298 +MSFT,2010-01-13 13:38,13,30.33,30.33,30.32,30.33,37321 +MSFT,2010-01-13 13:39,13,30.33,30.33,30.32,30.32,29373 +MSFT,2010-01-13 13:40,13,30.32,30.33,30.32,30.32,28067 +MSFT,2010-01-13 13:41,13,30.32,30.33,30.32,30.32,29551 +MSFT,2010-01-13 13:42,13,30.32,30.32,30.31,30.32,90325 +MSFT,2010-01-13 13:43,13,30.31,30.32,30.31,30.32,64942 +MSFT,2010-01-13 13:44,13,30.32,30.32,30.31,30.32,21712 +MSFT,2010-01-13 13:45,13,30.32,30.32,30.3,30.31,56984 +MSFT,2010-01-13 13:46,13,30.31,30.33,30.31,30.32,106421 +MSFT,2010-01-13 13:47,13,30.33,30.33,30.31,30.32,69259 +MSFT,2010-01-13 13:48,13,30.32,30.34,30.31,30.34,83559 +MSFT,2010-01-13 13:49,13,30.33,30.34,30.31,30.34,206531 +MSFT,2010-01-13 13:50,13,30.34,30.34,30.28,30.29,244063 +MSFT,2010-01-13 13:51,13,30.29,30.33,30.29,30.33,72472 +MSFT,2010-01-13 13:52,13,30.33,30.33,30.3,30.3,114987 +MSFT,2010-01-13 13:53,13,30.3,30.32,30.3,30.32,100684 +MSFT,2010-01-13 13:54,13,30.31,30.32,30.29,30.32,111585 +MSFT,2010-01-13 13:55,13,30.32,30.32,30.29,30.29,80561 +MSFT,2010-01-13 13:56,13,30.3,30.3,30.29,30.3,12054 +MSFT,2010-01-13 13:57,13,30.29,30.32,30.29,30.3,75497 +MSFT,2010-01-13 13:58,13,30.3,30.3,30.26,30.26,63400 +MSFT,2010-01-13 13:59,13,30.26,30.27,30.26,30.26,21157 +MSFT,2010-01-13 14:00,13,30.26,30.34,30.26,30.3,194060 +MSFT,2010-01-13 14:01,13,30.3,30.33,30.3,30.32,80015 +MSFT,2010-01-13 14:02,13,30.33,30.34,30.32,30.33,51465 +MSFT,2010-01-13 14:03,13,30.33,30.33,30.3,30.3,75957 +MSFT,2010-01-13 14:04,13,30.3,30.32,30.28,30.29,199889 +MSFT,2010-01-13 14:05,13,30.29,30.3,30.27,30.27,47234 +MSFT,2010-01-13 14:06,13,30.28,30.29,30.27,30.28,50902 +MSFT,2010-01-13 14:07,13,30.28,30.3,30.28,30.28,28027 +MSFT,2010-01-13 14:08,13,30.29,30.3,30.28,30.29,40898 +MSFT,2010-01-13 14:09,13,30.29,30.3,30.29,30.29,10680 +MSFT,2010-01-13 14:10,13,30.29,30.3,30.27,30.27,85942 +MSFT,2010-01-13 14:11,13,30.28,30.28,30.27,30.27,19890 +MSFT,2010-01-13 14:12,13,30.27,30.31,30.27,30.31,62452 +MSFT,2010-01-13 14:13,13,30.31,30.33,30.3,30.32,51839 +MSFT,2010-01-13 14:14,13,30.32,30.33,30.28,30.29,146005 +MSFT,2010-01-13 14:15,13,30.28,30.3,30.28,30.29,27366 +MSFT,2010-01-13 14:16,13,30.29,30.3,30.29,30.3,25210 +MSFT,2010-01-13 14:17,13,30.29,30.31,30.29,30.3,53211 +MSFT,2010-01-13 14:18,13,30.3,30.31,30.3,30.3,28664 +MSFT,2010-01-13 14:19,13,30.3,30.31,30.29,30.29,35796 +MSFT,2010-01-13 14:20,13,30.3,30.31,30.29,30.3,32679 +MSFT,2010-01-13 14:21,13,30.3,30.31,30.29,30.29,37475 +MSFT,2010-01-13 14:22,13,30.29,30.32,30.29,30.31,74825 +MSFT,2010-01-13 14:23,13,30.31,30.32,30.31,30.32,24515 +MSFT,2010-01-13 14:24,13,30.31,30.32,30.31,30.31,12570 +MSFT,2010-01-13 14:25,13,30.32,30.32,30.31,30.31,20066 +MSFT,2010-01-13 14:26,13,30.31,30.33,30.31,30.33,68551 +MSFT,2010-01-13 14:27,13,30.33,30.33,30.32,30.32,12882 +MSFT,2010-01-13 14:28,13,30.33,30.33,30.32,30.32,71434 +MSFT,2010-01-13 14:29,13,30.33,30.33,30.32,30.33,35651 +MSFT,2010-01-13 14:30,13,30.33,30.36,30.32,30.36,153880 +MSFT,2010-01-13 14:31,13,30.36,30.37,30.35,30.37,50985 +MSFT,2010-01-13 14:32,13,30.37,30.37,30.36,30.37,57387 +MSFT,2010-01-13 14:33,13,30.37,30.39,30.36,30.39,118683 +MSFT,2010-01-13 14:34,13,30.39,30.39,30.37,30.38,95723 +MSFT,2010-01-13 14:35,13,30.38,30.38,30.37,30.37,15048 +MSFT,2010-01-13 14:36,13,30.37,30.4,30.37,30.39,61630 +MSFT,2010-01-13 14:37,13,30.39,30.42,30.39,30.41,89936 +MSFT,2010-01-13 14:38,13,30.42,30.42,30.39,30.41,136759 +MSFT,2010-01-13 14:39,13,30.4,30.41,30.4,30.41,9770 +MSFT,2010-01-13 14:40,13,30.4,30.41,30.4,30.4,12669 +MSFT,2010-01-13 14:41,13,30.41,30.41,30.4,30.41,20492 +MSFT,2010-01-13 14:42,13,30.41,30.41,30.39,30.4,143454 +MSFT,2010-01-13 14:43,13,30.4,30.41,30.4,30.41,102771 +MSFT,2010-01-13 14:44,13,30.41,30.44,30.41,30.42,166057 +MSFT,2010-01-13 14:45,13,30.41,30.42,30.39,30.41,91523 +MSFT,2010-01-13 14:46,13,30.41,30.42,30.4,30.42,90795 +MSFT,2010-01-13 14:47,13,30.42,30.42,30.41,30.42,20341 +MSFT,2010-01-13 14:48,13,30.42,30.43,30.42,30.42,31083 +MSFT,2010-01-13 14:49,13,30.42,30.44,30.42,30.44,24603 +MSFT,2010-01-13 14:50,13,30.44,30.44,30.41,30.41,76344 +MSFT,2010-01-13 14:51,13,30.41,30.42,30.41,30.41,24351 +MSFT,2010-01-13 14:52,13,30.41,30.42,30.41,30.41,32553 +MSFT,2010-01-13 14:53,13,30.42,30.43,30.41,30.43,103543 +MSFT,2010-01-13 14:54,13,30.43,30.44,30.42,30.42,42384 +MSFT,2010-01-13 14:55,13,30.43,30.43,30.42,30.43,65965 +MSFT,2010-01-13 14:56,13,30.43,30.44,30.42,30.44,61571 +MSFT,2010-01-13 14:57,13,30.44,30.44,30.43,30.44,26911 +MSFT,2010-01-13 14:58,13,30.43,30.44,30.43,30.44,51691 +MSFT,2010-01-13 14:59,13,30.44,30.45,30.43,30.45,68777 +MSFT,2010-01-13 15:00,13,30.45,30.46,30.43,30.45,357917 +MSFT,2010-01-13 15:01,13,30.45,30.45,30.44,30.44,32181 +MSFT,2010-01-13 15:02,13,30.44,30.45,30.42,30.43,90891 +MSFT,2010-01-13 15:03,13,30.42,30.43,30.39,30.39,77763 +MSFT,2010-01-13 15:04,13,30.4,30.4,30.38,30.38,58910 +MSFT,2010-01-13 15:05,13,30.39,30.39,30.37,30.38,137217 +MSFT,2010-01-13 15:06,13,30.37,30.39,30.37,30.38,59406 +MSFT,2010-01-13 15:07,13,30.39,30.39,30.38,30.38,16299 +MSFT,2010-01-13 15:08,13,30.38,30.39,30.38,30.38,105193 +MSFT,2010-01-13 15:09,13,30.38,30.38,30.37,30.38,43331 +MSFT,2010-01-13 15:10,13,30.38,30.38,30.37,30.37,27911 +MSFT,2010-01-13 15:11,13,30.37,30.39,30.37,30.39,81491 +MSFT,2010-01-13 15:12,13,30.39,30.39,30.38,30.38,24708 +MSFT,2010-01-13 15:13,13,30.38,30.39,30.37,30.37,106823 +MSFT,2010-01-13 15:14,13,30.37,30.38,30.37,30.37,23562 +MSFT,2010-01-13 15:15,13,30.38,30.38,30.37,30.38,24539 +MSFT,2010-01-13 15:16,13,30.38,30.38,30.37,30.37,34091 +MSFT,2010-01-13 15:17,13,30.38,30.38,30.35,30.35,95927 +MSFT,2010-01-13 15:18,13,30.35,30.37,30.35,30.36,111538 +MSFT,2010-01-13 15:19,13,30.37,30.37,30.36,30.37,34808 +MSFT,2010-01-13 15:20,13,30.36,30.38,30.36,30.37,56240 +MSFT,2010-01-13 15:21,13,30.37,30.38,30.37,30.38,38200 +MSFT,2010-01-13 15:22,13,30.37,30.39,30.37,30.39,147533 +MSFT,2010-01-13 15:23,13,30.38,30.39,30.38,30.38,52751 +MSFT,2010-01-13 15:24,13,30.39,30.39,30.38,30.39,27655 +MSFT,2010-01-13 15:25,13,30.39,30.4,30.38,30.39,132400 +MSFT,2010-01-13 15:26,13,30.39,30.42,30.38,30.42,155971 +MSFT,2010-01-13 15:27,13,30.42,30.43,30.41,30.42,86141 +MSFT,2010-01-13 15:28,13,30.42,30.44,30.42,30.44,63210 +MSFT,2010-01-13 15:29,13,30.44,30.45,30.42,30.45,229271 +MSFT,2010-01-13 15:30,13,30.45,30.47,30.45,30.46,95246 +MSFT,2010-01-13 15:31,13,30.46,30.47,30.45,30.45,242522 +MSFT,2010-01-13 15:32,13,30.45,30.48,30.44,30.48,219297 +MSFT,2010-01-13 15:33,13,30.48,30.5,30.47,30.49,325906 +MSFT,2010-01-13 15:34,13,30.49,30.52,30.48,30.48,322954 +MSFT,2010-01-13 15:35,13,30.48,30.49,30.48,30.49,27690 +MSFT,2010-01-13 15:36,13,30.49,30.5,30.48,30.5,154128 +MSFT,2010-01-13 15:37,13,30.49,30.5,30.47,30.47,108743 +MSFT,2010-01-13 15:38,13,30.48,30.48,30.46,30.47,72676 +MSFT,2010-01-13 15:39,13,30.46,30.47,30.45,30.47,109288 +MSFT,2010-01-13 15:40,13,30.47,30.48,30.45,30.45,114679 +MSFT,2010-01-13 15:41,13,30.45,30.46,30.43,30.43,69115 +MSFT,2010-01-13 15:42,13,30.43,30.44,30.42,30.42,73166 +MSFT,2010-01-13 15:43,13,30.42,30.43,30.41,30.41,68141 +MSFT,2010-01-13 15:44,13,30.42,30.42,30.41,30.42,52855 +MSFT,2010-01-13 15:45,13,30.42,30.42,30.41,30.42,70964 +MSFT,2010-01-13 15:46,13,30.41,30.42,30.41,30.42,39890 +MSFT,2010-01-13 15:47,13,30.42,30.42,30.41,30.42,43758 +MSFT,2010-01-13 15:48,13,30.41,30.42,30.38,30.38,239058 +MSFT,2010-01-13 15:49,13,30.38,30.41,30.38,30.41,265466 +MSFT,2010-01-13 15:50,13,30.41,30.41,30.38,30.39,586394 +MSFT,2010-01-13 15:51,13,30.38,30.39,30.38,30.39,70886 +MSFT,2010-01-13 15:52,13,30.38,30.39,30.35,30.35,615172 +MSFT,2010-01-13 15:53,13,30.35,30.36,30.35,30.36,121587 +MSFT,2010-01-13 15:54,13,30.35,30.36,30.34,30.35,221647 +MSFT,2010-01-13 15:55,13,30.34,30.35,30.33,30.33,314333 +MSFT,2010-01-13 15:56,13,30.33,30.37,30.33,30.37,383023 +MSFT,2010-01-13 15:57,13,30.36,30.39,30.36,30.36,351109 +MSFT,2010-01-13 15:58,13,30.36,30.37,30.36,30.36,185932 +MSFT,2010-01-13 15:59,13,30.37,30.37,30.35,30.35,1094811 +MSFT,2010-01-13 16:00,13,30.35,30.35,30.34,30.35,3927761 +MSFT,2010-01-14 09:30,14,30.31,30.49,30.26,30.42,876414 +MSFT,2010-01-14 09:31,14,30.47,30.61,30.43,30.59,464534 +MSFT,2010-01-14 09:32,14,30.6,30.61,30.5,30.59,438026 +MSFT,2010-01-14 09:33,14,30.6,30.6,30.56,30.56,199588 +MSFT,2010-01-14 09:34,14,30.57,30.57,30.5,30.5,207542 +MSFT,2010-01-14 09:35,14,30.5,30.54,30.5,30.51,398606 +MSFT,2010-01-14 09:36,14,30.51,30.55,30.51,30.55,139891 +MSFT,2010-01-14 09:37,14,30.54,30.55,30.52,30.53,138902 +MSFT,2010-01-14 09:38,14,30.53,30.53,30.52,30.53,114289 +MSFT,2010-01-14 09:39,14,30.52,30.55,30.51,30.52,107845 +MSFT,2010-01-14 09:40,14,30.52,30.55,30.52,30.54,83577 +MSFT,2010-01-14 09:41,14,30.54,30.62,30.54,30.62,212380 +MSFT,2010-01-14 09:42,14,30.61,30.65,30.6,30.64,209735 +MSFT,2010-01-14 09:43,14,30.63,30.64,30.56,30.62,199907 +MSFT,2010-01-14 09:44,14,30.61,30.7,30.61,30.67,724463 +MSFT,2010-01-14 09:45,14,30.66,30.67,30.62,30.65,782868 +MSFT,2010-01-14 09:46,14,30.65,30.72,30.65,30.72,356808 +MSFT,2010-01-14 09:47,14,30.72,30.74,30.72,30.73,248512 +MSFT,2010-01-14 09:48,14,30.72,30.75,30.71,30.74,286729 +MSFT,2010-01-14 09:49,14,30.73,30.76,30.73,30.76,228397 +MSFT,2010-01-14 09:50,14,30.76,30.77,30.7,30.74,226944 +MSFT,2010-01-14 09:51,14,30.73,30.75,30.71,30.72,161612 +MSFT,2010-01-14 09:52,14,30.72,30.73,30.71,30.73,77921 +MSFT,2010-01-14 09:53,14,30.73,30.74,30.72,30.74,153035 +MSFT,2010-01-14 09:54,14,30.73,30.74,30.71,30.71,147908 +MSFT,2010-01-14 09:55,14,30.72,30.72,30.68,30.69,252565 +MSFT,2010-01-14 09:56,14,30.7,30.7,30.68,30.68,174277 +MSFT,2010-01-14 09:57,14,30.68,30.69,30.65,30.67,218707 +MSFT,2010-01-14 09:58,14,30.67,30.67,30.66,30.66,42695 +MSFT,2010-01-14 09:59,14,30.66,30.67,30.64,30.64,90095 +MSFT,2010-01-14 10:00,14,30.64,30.65,30.64,30.65,132844 +MSFT,2010-01-14 10:01,14,30.64,30.65,30.61,30.65,207389 +MSFT,2010-01-14 10:02,14,30.65,30.66,30.65,30.66,73811 +MSFT,2010-01-14 10:03,14,30.66,30.66,30.62,30.64,89229 +MSFT,2010-01-14 10:04,14,30.64,30.66,30.63,30.65,48884 +MSFT,2010-01-14 10:05,14,30.66,30.67,30.65,30.67,63082 +MSFT,2010-01-14 10:06,14,30.67,30.67,30.66,30.67,55243 +MSFT,2010-01-14 10:07,14,30.67,30.69,30.65,30.69,112124 +MSFT,2010-01-14 10:08,14,30.68,30.73,30.67,30.73,169682 +MSFT,2010-01-14 10:09,14,30.72,30.76,30.72,30.73,382072 +MSFT,2010-01-14 10:10,14,30.73,30.76,30.72,30.75,170854 +MSFT,2010-01-14 10:11,14,30.76,30.77,30.74,30.76,148484 +MSFT,2010-01-14 10:12,14,30.75,30.76,30.74,30.75,110164 +MSFT,2010-01-14 10:13,14,30.75,30.76,30.74,30.74,132199 +MSFT,2010-01-14 10:14,14,30.74,30.77,30.74,30.75,129655 +MSFT,2010-01-14 10:15,14,30.75,30.75,30.74,30.74,46569 +MSFT,2010-01-14 10:16,14,30.74,30.75,30.74,30.74,69462 +MSFT,2010-01-14 10:17,14,30.74,30.75,30.71,30.71,103360 +MSFT,2010-01-14 10:18,14,30.71,30.72,30.7,30.7,137524 +MSFT,2010-01-14 10:19,14,30.7,30.71,30.69,30.7,62690 +MSFT,2010-01-14 10:20,14,30.7,30.7,30.69,30.7,34800 +MSFT,2010-01-14 10:21,14,30.7,30.71,30.68,30.69,137143 +MSFT,2010-01-14 10:22,14,30.69,30.7,30.69,30.7,17569 +MSFT,2010-01-14 10:23,14,30.69,30.71,30.69,30.71,77716 +MSFT,2010-01-14 10:24,14,30.71,30.71,30.69,30.7,87229 +MSFT,2010-01-14 10:25,14,30.69,30.7,30.68,30.7,112608 +MSFT,2010-01-14 10:26,14,30.7,30.75,30.69,30.74,186532 +MSFT,2010-01-14 10:27,14,30.75,30.76,30.73,30.75,181013 +MSFT,2010-01-14 10:28,14,30.75,30.76,30.72,30.72,123943 +MSFT,2010-01-14 10:29,14,30.72,30.74,30.72,30.73,96089 +MSFT,2010-01-14 10:30,14,30.72,30.75,30.72,30.73,151273 +MSFT,2010-01-14 10:31,14,30.72,30.74,30.69,30.69,135523 +MSFT,2010-01-14 10:32,14,30.7,30.72,30.7,30.72,68283 +MSFT,2010-01-14 10:33,14,30.71,30.72,30.71,30.72,22144 +MSFT,2010-01-14 10:34,14,30.72,30.72,30.71,30.71,36525 +MSFT,2010-01-14 10:35,14,30.71,30.72,30.71,30.72,65553 +MSFT,2010-01-14 10:36,14,30.72,30.72,30.69,30.71,222083 +MSFT,2010-01-14 10:37,14,30.71,30.71,30.69,30.7,58635 +MSFT,2010-01-14 10:38,14,30.71,30.72,30.7,30.72,59716 +MSFT,2010-01-14 10:39,14,30.72,30.73,30.71,30.73,84646 +MSFT,2010-01-14 10:40,14,30.73,30.74,30.72,30.74,49542 +MSFT,2010-01-14 10:41,14,30.73,30.74,30.7,30.7,268231 +MSFT,2010-01-14 10:42,14,30.71,30.72,30.7,30.71,29090 +MSFT,2010-01-14 10:43,14,30.71,30.73,30.69,30.7,131882 +MSFT,2010-01-14 10:44,14,30.69,30.7,30.69,30.69,47077 +MSFT,2010-01-14 10:45,14,30.69,30.7,30.67,30.68,54828 +MSFT,2010-01-14 10:46,14,30.68,30.69,30.68,30.68,112048 +MSFT,2010-01-14 10:47,14,30.68,30.69,30.68,30.68,128591 +MSFT,2010-01-14 10:48,14,30.68,30.69,30.68,30.69,34602 +MSFT,2010-01-14 10:49,14,30.69,30.72,30.68,30.71,90805 +MSFT,2010-01-14 10:50,14,30.72,30.72,30.71,30.72,27246 +MSFT,2010-01-14 10:51,14,30.71,30.72,30.7,30.7,134069 +MSFT,2010-01-14 10:52,14,30.7,30.71,30.69,30.7,172530 +MSFT,2010-01-14 10:53,14,30.7,30.73,30.7,30.72,237500 +MSFT,2010-01-14 10:54,14,30.73,30.73,30.71,30.72,68784 +MSFT,2010-01-14 10:55,14,30.71,30.72,30.69,30.7,233505 +MSFT,2010-01-14 10:56,14,30.7,30.7,30.68,30.7,228312 +MSFT,2010-01-14 10:57,14,30.7,30.7,30.69,30.69,8020 +MSFT,2010-01-14 10:58,14,30.69,30.7,30.65,30.65,751849 +MSFT,2010-01-14 10:59,14,30.65,30.66,30.63,30.63,321617 +MSFT,2010-01-14 11:00,14,30.64,30.64,30.6,30.6,165928 +MSFT,2010-01-14 11:01,14,30.6,30.61,30.59,30.6,496341 +MSFT,2010-01-14 11:02,14,30.6,30.61,30.59,30.6,135309 +MSFT,2010-01-14 11:03,14,30.6,30.61,30.6,30.6,227706 +MSFT,2010-01-14 11:04,14,30.6,30.62,30.6,30.62,119541 +MSFT,2010-01-14 11:05,14,30.62,30.66,30.62,30.66,126043 +MSFT,2010-01-14 11:06,14,30.66,30.68,30.64,30.68,147092 +MSFT,2010-01-14 11:07,14,30.67,30.67,30.65,30.66,86729 +MSFT,2010-01-14 11:08,14,30.65,30.67,30.65,30.66,104900 +MSFT,2010-01-14 11:09,14,30.66,30.67,30.63,30.65,170201 +MSFT,2010-01-14 11:10,14,30.65,30.65,30.63,30.65,96787 +MSFT,2010-01-14 11:11,14,30.64,30.67,30.64,30.66,47566 +MSFT,2010-01-14 11:12,14,30.66,30.67,30.66,30.67,33382 +MSFT,2010-01-14 11:13,14,30.67,30.72,30.66,30.72,318733 +MSFT,2010-01-14 11:14,14,30.72,30.75,30.71,30.74,259020 +MSFT,2010-01-14 11:15,14,30.74,30.75,30.73,30.73,111832 +MSFT,2010-01-14 11:16,14,30.74,30.74,30.73,30.74,39859 +MSFT,2010-01-14 11:17,14,30.73,30.74,30.73,30.73,47349 +MSFT,2010-01-14 11:18,14,30.74,30.74,30.72,30.72,78292 +MSFT,2010-01-14 11:19,14,30.72,30.75,30.72,30.75,131237 +MSFT,2010-01-14 11:20,14,30.74,30.75,30.74,30.74,41502 +MSFT,2010-01-14 11:21,14,30.75,30.75,30.73,30.73,94698 +MSFT,2010-01-14 11:22,14,30.73,30.74,30.73,30.74,10312 +MSFT,2010-01-14 11:23,14,30.74,30.75,30.72,30.74,188314 +MSFT,2010-01-14 11:24,14,30.75,30.75,30.73,30.74,58080 +MSFT,2010-01-14 11:25,14,30.74,30.74,30.71,30.71,106657 +MSFT,2010-01-14 11:26,14,30.71,30.72,30.71,30.72,8595 +MSFT,2010-01-14 11:27,14,30.71,30.71,30.7,30.7,39655 +MSFT,2010-01-14 11:28,14,30.71,30.73,30.7,30.73,64771 +MSFT,2010-01-14 11:29,14,30.73,30.75,30.72,30.72,86986 +MSFT,2010-01-14 11:30,14,30.71,30.73,30.71,30.73,105960 +MSFT,2010-01-14 11:31,14,30.74,30.74,30.7,30.7,230727 +MSFT,2010-01-14 11:32,14,30.7,30.71,30.59,30.6,875327 +MSFT,2010-01-14 11:33,14,30.6,30.6,30.59,30.59,351170 +MSFT,2010-01-14 11:34,14,30.6,30.61,30.59,30.6,392468 +MSFT,2010-01-14 11:35,14,30.6,30.64,30.59,30.64,195213 +MSFT,2010-01-14 11:36,14,30.64,30.65,30.62,30.63,150758 +MSFT,2010-01-14 11:37,14,30.63,30.68,30.63,30.67,69361 +MSFT,2010-01-14 11:38,14,30.68,30.68,30.64,30.66,228392 +MSFT,2010-01-14 11:39,14,30.66,30.66,30.64,30.64,221591 +MSFT,2010-01-14 11:40,14,30.64,30.65,30.64,30.64,77140 +MSFT,2010-01-14 11:41,14,30.65,30.65,30.61,30.61,119109 +MSFT,2010-01-14 11:42,14,30.61,30.66,30.61,30.65,107332 +MSFT,2010-01-14 11:43,14,30.66,30.66,30.61,30.63,184507 +MSFT,2010-01-14 11:44,14,30.62,30.63,30.62,30.62,13135 +MSFT,2010-01-14 11:45,14,30.62,30.63,30.6,30.6,125412 +MSFT,2010-01-14 11:46,14,30.61,30.61,30.59,30.59,173265 +MSFT,2010-01-14 11:47,14,30.6,30.6,30.58,30.58,82373 +MSFT,2010-01-14 11:48,14,30.58,30.59,30.58,30.58,37208 +MSFT,2010-01-14 11:49,14,30.59,30.59,30.58,30.58,26425 +MSFT,2010-01-14 11:50,14,30.58,30.59,30.58,30.58,64155 +MSFT,2010-01-14 11:51,14,30.58,30.58,30.56,30.57,57935 +MSFT,2010-01-14 11:52,14,30.57,30.57,30.56,30.57,20115 +MSFT,2010-01-14 11:53,14,30.57,30.57,30.56,30.57,48537 +MSFT,2010-01-14 11:54,14,30.57,30.57,30.56,30.56,74714 +MSFT,2010-01-14 11:55,14,30.56,30.57,30.56,30.57,30828 +MSFT,2010-01-14 11:56,14,30.57,30.58,30.56,30.56,119777 +MSFT,2010-01-14 11:57,14,30.57,30.57,30.55,30.55,45622 +MSFT,2010-01-14 11:58,14,30.56,30.58,30.55,30.58,80722 +MSFT,2010-01-14 11:59,14,30.58,30.58,30.55,30.55,99373 +MSFT,2010-01-14 12:00,14,30.56,30.57,30.55,30.57,43307 +MSFT,2010-01-14 12:01,14,30.56,30.58,30.55,30.58,121304 +MSFT,2010-01-14 12:02,14,30.58,30.58,30.57,30.57,41326 +MSFT,2010-01-14 12:03,14,30.57,30.58,30.56,30.57,27172 +MSFT,2010-01-14 12:04,14,30.56,30.57,30.56,30.57,10569 +MSFT,2010-01-14 12:05,14,30.57,30.58,30.57,30.58,72456 +MSFT,2010-01-14 12:06,14,30.58,30.63,30.58,30.63,166222 +MSFT,2010-01-14 12:07,14,30.63,30.67,30.63,30.67,317451 +MSFT,2010-01-14 12:08,14,30.67,30.7,30.66,30.68,186797 +MSFT,2010-01-14 12:09,14,30.68,30.73,30.68,30.7,298867 +MSFT,2010-01-14 12:10,14,30.7,30.72,30.7,30.71,142369 +MSFT,2010-01-14 12:11,14,30.72,30.72,30.7,30.71,81845 +MSFT,2010-01-14 12:12,14,30.71,30.71,30.7,30.7,95835 +MSFT,2010-01-14 12:13,14,30.7,30.71,30.68,30.71,108450 +MSFT,2010-01-14 12:14,14,30.7,30.72,30.7,30.7,180285 +MSFT,2010-01-14 12:15,14,30.7,30.74,30.7,30.73,155359 +MSFT,2010-01-14 12:16,14,30.74,30.74,30.72,30.72,57457 +MSFT,2010-01-14 12:17,14,30.72,30.73,30.72,30.73,89244 +MSFT,2010-01-14 12:18,14,30.73,30.74,30.73,30.73,16359 +MSFT,2010-01-14 12:19,14,30.74,30.74,30.71,30.71,108302 +MSFT,2010-01-14 12:20,14,30.71,30.72,30.69,30.69,52028 +MSFT,2010-01-14 12:21,14,30.69,30.69,30.68,30.68,57329 +MSFT,2010-01-14 12:22,14,30.68,30.7,30.68,30.7,54125 +MSFT,2010-01-14 12:23,14,30.69,30.7,30.69,30.69,5851 +MSFT,2010-01-14 12:24,14,30.7,30.7,30.69,30.69,4462 +MSFT,2010-01-14 12:25,14,30.7,30.7,30.69,30.7,28615 +MSFT,2010-01-14 12:26,14,30.7,30.75,30.69,30.72,282400 +MSFT,2010-01-14 12:27,14,30.73,30.75,30.73,30.74,84223 +MSFT,2010-01-14 12:28,14,30.74,30.75,30.73,30.74,194675 +MSFT,2010-01-14 12:29,14,30.74,30.75,30.74,30.75,42775 +MSFT,2010-01-14 12:30,14,30.74,30.75,30.72,30.74,220993 +MSFT,2010-01-14 12:31,14,30.74,30.75,30.72,30.74,268620 +MSFT,2010-01-14 12:32,14,30.74,30.76,30.74,30.75,174526 +MSFT,2010-01-14 12:33,14,30.76,30.77,30.75,30.77,199979 +MSFT,2010-01-14 12:34,14,30.76,30.78,30.76,30.78,162878 +MSFT,2010-01-14 12:35,14,30.77,30.78,30.76,30.77,161932 +MSFT,2010-01-14 12:36,14,30.77,30.78,30.76,30.77,47999 +MSFT,2010-01-14 12:37,14,30.77,30.78,30.76,30.76,356572 +MSFT,2010-01-14 12:38,14,30.76,30.77,30.76,30.77,57049 +MSFT,2010-01-14 12:39,14,30.76,30.77,30.75,30.76,65429 +MSFT,2010-01-14 12:40,14,30.75,30.76,30.75,30.76,13790 +MSFT,2010-01-14 12:41,14,30.75,30.77,30.75,30.76,92363 +MSFT,2010-01-14 12:42,14,30.76,30.77,30.76,30.76,33761 +MSFT,2010-01-14 12:43,14,30.76,30.77,30.76,30.77,62052 +MSFT,2010-01-14 12:44,14,30.76,30.78,30.76,30.77,107077 +MSFT,2010-01-14 12:45,14,30.77,30.79,30.77,30.79,64518 +MSFT,2010-01-14 12:46,14,30.78,30.81,30.78,30.8,225178 +MSFT,2010-01-14 12:47,14,30.8,30.83,30.8,30.83,195714 +MSFT,2010-01-14 12:48,14,30.83,30.83,30.8,30.8,53711 +MSFT,2010-01-14 12:49,14,30.8,30.83,30.8,30.81,115584 +MSFT,2010-01-14 12:50,14,30.81,30.82,30.8,30.8,136342 +MSFT,2010-01-14 12:51,14,30.8,30.81,30.8,30.81,9219 +MSFT,2010-01-14 12:52,14,30.8,30.81,30.8,30.8,13246 +MSFT,2010-01-14 12:53,14,30.8,30.81,30.8,30.81,17492 +MSFT,2010-01-14 12:54,14,30.8,30.83,30.8,30.81,176311 +MSFT,2010-01-14 12:55,14,30.81,30.82,30.81,30.81,8528 +MSFT,2010-01-14 12:56,14,30.81,30.83,30.8,30.82,73473 +MSFT,2010-01-14 12:57,14,30.82,30.83,30.81,30.82,63765 +MSFT,2010-01-14 12:58,14,30.81,30.83,30.81,30.82,30323 +MSFT,2010-01-14 12:59,14,30.83,30.83,30.82,30.82,19947 +MSFT,2010-01-14 13:00,14,30.82,30.83,30.82,30.82,63008 +MSFT,2010-01-14 13:01,14,30.82,30.84,30.82,30.83,135587 +MSFT,2010-01-14 13:02,14,30.83,30.84,30.83,30.84,57815 +MSFT,2010-01-14 13:03,14,30.84,30.85,30.82,30.82,127600 +MSFT,2010-01-14 13:04,14,30.82,30.84,30.82,30.82,141407 +MSFT,2010-01-14 13:05,14,30.83,30.83,30.82,30.82,15450 +MSFT,2010-01-14 13:06,14,30.82,30.84,30.82,30.84,74400 +MSFT,2010-01-14 13:07,14,30.84,30.85,30.84,30.84,82689 +MSFT,2010-01-14 13:08,14,30.84,30.86,30.84,30.84,123436 +MSFT,2010-01-14 13:09,14,30.84,30.86,30.84,30.86,100537 +MSFT,2010-01-14 13:10,14,30.86,30.86,30.84,30.85,112079 +MSFT,2010-01-14 13:11,14,30.86,30.86,30.84,30.84,160648 +MSFT,2010-01-14 13:12,14,30.84,30.85,30.84,30.84,8480 +MSFT,2010-01-14 13:13,14,30.84,30.85,30.84,30.84,18254 +MSFT,2010-01-14 13:14,14,30.84,30.85,30.84,30.85,31597 +MSFT,2010-01-14 13:15,14,30.84,30.86,30.84,30.85,318985 +MSFT,2010-01-14 13:16,14,30.85,30.86,30.84,30.85,80432 +MSFT,2010-01-14 13:17,14,30.85,30.86,30.85,30.85,89474 +MSFT,2010-01-14 13:18,14,30.85,30.86,30.84,30.85,60369 +MSFT,2010-01-14 13:19,14,30.86,30.89,30.85,30.88,144137 +MSFT,2010-01-14 13:20,14,30.88,30.89,30.88,30.88,30682 +MSFT,2010-01-14 13:21,14,30.88,30.9,30.87,30.9,193664 +MSFT,2010-01-14 13:22,14,30.87,30.89,30.87,30.88,97949 +MSFT,2010-01-14 13:23,14,30.89,30.93,30.89,30.93,300420 +MSFT,2010-01-14 13:24,14,30.92,30.96,30.92,30.96,305555 +MSFT,2010-01-14 13:25,14,30.95,30.96,30.93,30.93,267536 +MSFT,2010-01-14 13:26,14,30.93,30.95,30.93,30.93,113702 +MSFT,2010-01-14 13:27,14,30.92,30.94,30.92,30.94,87860 +MSFT,2010-01-14 13:28,14,30.93,30.95,30.93,30.95,242360 +MSFT,2010-01-14 13:29,14,30.94,30.96,30.94,30.94,197326 +MSFT,2010-01-14 13:30,14,30.94,30.95,30.94,30.95,158590 +MSFT,2010-01-14 13:31,14,30.94,30.96,30.94,30.95,176817 +MSFT,2010-01-14 13:32,14,30.96,30.98,30.95,30.97,98297 +MSFT,2010-01-14 13:33,14,30.98,30.98,30.96,30.98,193352 +MSFT,2010-01-14 13:34,14,30.98,30.99,30.97,30.99,255298 +MSFT,2010-01-14 13:35,14,30.99,30.99,30.98,30.99,73318 +MSFT,2010-01-14 13:36,14,30.98,31,30.98,30.99,692701 +MSFT,2010-01-14 13:37,14,31,31.01,30.99,31,654460 +MSFT,2010-01-14 13:38,14,31,31.02,30.99,31,260550 +MSFT,2010-01-14 13:39,14,31.01,31.02,31,31,232700 +MSFT,2010-01-14 13:40,14,31.01,31.01,31,31,127147 +MSFT,2010-01-14 13:41,14,31.01,31.02,31,31.01,138886 +MSFT,2010-01-14 13:42,14,31.01,31.02,31,31,106064 +MSFT,2010-01-14 13:43,14,31.01,31.05,31,31.04,211593 +MSFT,2010-01-14 13:44,14,31.03,31.05,31.02,31.03,216131 +MSFT,2010-01-14 13:45,14,31.03,31.05,31.02,31.05,159000 +MSFT,2010-01-14 13:46,14,31.05,31.05,31.04,31.05,86286 +MSFT,2010-01-14 13:47,14,31.05,31.05,31.04,31.04,56989 +MSFT,2010-01-14 13:48,14,31.04,31.07,31.04,31.07,206962 +MSFT,2010-01-14 13:49,14,31.07,31.08,31.06,31.08,83541 +MSFT,2010-01-14 13:50,14,31.08,31.09,31.06,31.06,278512 +MSFT,2010-01-14 13:51,14,31.06,31.07,31.05,31.06,111067 +MSFT,2010-01-14 13:52,14,31.05,31.06,31.04,31.04,226454 +MSFT,2010-01-14 13:53,14,31.04,31.05,31.03,31.03,142330 +MSFT,2010-01-14 13:54,14,31.03,31.04,31.01,31.01,137853 +MSFT,2010-01-14 13:55,14,31.01,31.02,30.99,31,84664 +MSFT,2010-01-14 13:56,14,30.99,31.02,30.98,31.01,174712 +MSFT,2010-01-14 13:57,14,31.01,31.02,31,31,151821 +MSFT,2010-01-14 13:58,14,31,31.02,31,31.01,219011 +MSFT,2010-01-14 13:59,14,31.01,31.01,31,31,32316 +MSFT,2010-01-14 14:00,14,31.01,31.01,31,31,34021 +MSFT,2010-01-14 14:01,14,31,31.01,30.99,31,323925 +MSFT,2010-01-14 14:02,14,31,31.02,31,31.02,23592 +MSFT,2010-01-14 14:03,14,31.01,31.02,31.01,31.02,9914 +MSFT,2010-01-14 14:04,14,31.02,31.03,31.01,31.02,53432 +MSFT,2010-01-14 14:05,14,31.02,31.03,31.02,31.03,12342 +MSFT,2010-01-14 14:06,14,31.03,31.06,31.03,31.06,344354 +MSFT,2010-01-14 14:07,14,31.05,31.06,31.05,31.05,14888 +MSFT,2010-01-14 14:08,14,31.06,31.06,31.05,31.05,50803 +MSFT,2010-01-14 14:09,14,31.05,31.06,31.05,31.05,105271 +MSFT,2010-01-14 14:10,14,31.06,31.07,31.05,31.07,103953 +MSFT,2010-01-14 14:11,14,31.07,31.07,31.01,31.01,139584 +MSFT,2010-01-14 14:12,14,31.02,31.03,31,31.01,53462 +MSFT,2010-01-14 14:13,14,31,31.03,31,31.01,234654 +MSFT,2010-01-14 14:14,14,31.02,31.02,30.99,31,158437 +MSFT,2010-01-14 14:15,14,31.01,31.01,31,31.01,33010 +MSFT,2010-01-14 14:16,14,31,31.01,31,31.01,16419 +MSFT,2010-01-14 14:17,14,31.01,31.01,30.99,31.01,153091 +MSFT,2010-01-14 14:18,14,31,31.01,31,31,30865 +MSFT,2010-01-14 14:19,14,31,31.01,31,31.01,32082 +MSFT,2010-01-14 14:20,14,31.01,31.03,31.01,31.02,177470 +MSFT,2010-01-14 14:21,14,31.02,31.03,31.02,31.03,17967 +MSFT,2010-01-14 14:22,14,31.02,31.03,31,31,142318 +MSFT,2010-01-14 14:23,14,31.02,31.03,31.01,31.01,80310 +MSFT,2010-01-14 14:24,14,31.01,31.02,30.99,31,170558 +MSFT,2010-01-14 14:25,14,31,31,30.99,31,33818 +MSFT,2010-01-14 14:26,14,31,31,30.99,30.99,32185 +MSFT,2010-01-14 14:27,14,30.99,31.01,30.99,31.01,110510 +MSFT,2010-01-14 14:28,14,31,31.02,31,31.02,58516 +MSFT,2010-01-14 14:29,14,31.02,31.02,31.01,31.01,52533 +MSFT,2010-01-14 14:30,14,31.02,31.03,31.01,31.03,130977 +MSFT,2010-01-14 14:31,14,31.02,31.03,31.02,31.03,29379 +MSFT,2010-01-14 14:32,14,31.02,31.04,31.02,31.03,151174 +MSFT,2010-01-14 14:33,14,31.04,31.04,31.03,31.03,62486 +MSFT,2010-01-14 14:34,14,31.03,31.04,31.03,31.04,316923 +MSFT,2010-01-14 14:35,14,31.03,31.05,31.02,31.05,95609 +MSFT,2010-01-14 14:36,14,31.05,31.06,31.04,31.06,60291 +MSFT,2010-01-14 14:37,14,31.06,31.07,31.05,31.06,112223 +MSFT,2010-01-14 14:38,14,31.06,31.09,31.05,31.08,124726 +MSFT,2010-01-14 14:39,14,31.08,31.09,31.08,31.09,90737 +MSFT,2010-01-14 14:40,14,31.09,31.09,31.08,31.08,53175 +MSFT,2010-01-14 14:41,14,31.09,31.09,31.06,31.08,150861 +MSFT,2010-01-14 14:42,14,31.08,31.09,31.07,31.08,107753 +MSFT,2010-01-14 14:43,14,31.08,31.09,31.08,31.08,13896 +MSFT,2010-01-14 14:44,14,31.08,31.09,31.05,31.05,133353 +MSFT,2010-01-14 14:45,14,31.05,31.07,31.04,31.06,132325 +MSFT,2010-01-14 14:46,14,31.07,31.09,31.06,31.08,120698 +MSFT,2010-01-14 14:47,14,31.07,31.08,31.06,31.06,26709 +MSFT,2010-01-14 14:48,14,31.06,31.07,31.04,31.04,46120 +MSFT,2010-01-14 14:49,14,31.04,31.05,31.02,31.02,120890 +MSFT,2010-01-14 14:50,14,31.02,31.03,31,31,84213 +MSFT,2010-01-14 14:51,14,31,31.03,31,31.03,77396 +MSFT,2010-01-14 14:52,14,31.03,31.03,31,31.01,47291 +MSFT,2010-01-14 14:53,14,31.01,31.02,31,31.02,113487 +MSFT,2010-01-14 14:54,14,31.02,31.03,31.01,31.02,119479 +MSFT,2010-01-14 14:55,14,31.02,31.03,31.01,31.03,65391 +MSFT,2010-01-14 14:56,14,31.02,31.03,31.02,31.02,28631 +MSFT,2010-01-14 14:57,14,31.03,31.04,31.02,31.04,100810 +MSFT,2010-01-14 14:58,14,31.03,31.04,31.02,31.02,48163 +MSFT,2010-01-14 14:59,14,31.02,31.07,31.02,31.06,284662 +MSFT,2010-01-14 15:00,14,31.07,31.09,31.06,31.06,202436 +MSFT,2010-01-14 15:01,14,31.07,31.09,31.05,31.09,313314 +MSFT,2010-01-14 15:02,14,31.09,31.1,31.07,31.07,166936 +MSFT,2010-01-14 15:03,14,31.07,31.08,31.06,31.07,75156 +MSFT,2010-01-14 15:04,14,31.07,31.1,31.06,31.09,184177 +MSFT,2010-01-14 15:05,14,31.08,31.1,31.07,31.08,65929 +MSFT,2010-01-14 15:06,14,31.07,31.08,31.06,31.08,87245 +MSFT,2010-01-14 15:07,14,31.08,31.09,31.07,31.09,55776 +MSFT,2010-01-14 15:08,14,31.09,31.09,31.07,31.09,73691 +MSFT,2010-01-14 15:09,14,31.08,31.09,31.07,31.08,86166 +MSFT,2010-01-14 15:10,14,31.07,31.08,31.06,31.06,194984 +MSFT,2010-01-14 15:11,14,31.06,31.08,31.06,31.06,31746 +MSFT,2010-01-14 15:12,14,31.06,31.07,31.05,31.05,89398 +MSFT,2010-01-14 15:13,14,31.05,31.06,31.05,31.05,97747 +MSFT,2010-01-14 15:14,14,31.05,31.09,31.05,31.09,211801 +MSFT,2010-01-14 15:15,14,31.08,31.09,31.06,31.06,77114 +MSFT,2010-01-14 15:16,14,31.07,31.07,31.06,31.07,22408 +MSFT,2010-01-14 15:17,14,31.07,31.07,31.05,31.06,191416 +MSFT,2010-01-14 15:18,14,31.05,31.07,31.05,31.06,187349 +MSFT,2010-01-14 15:19,14,31.06,31.06,31.05,31.05,38575 +MSFT,2010-01-14 15:20,14,31.06,31.06,31.05,31.06,35451 +MSFT,2010-01-14 15:21,14,31.05,31.07,31.05,31.07,155550 +MSFT,2010-01-14 15:22,14,31.06,31.08,31.06,31.08,124290 +MSFT,2010-01-14 15:23,14,31.07,31.09,31.07,31.09,65550 +MSFT,2010-01-14 15:24,14,31.09,31.09,31.08,31.09,114347 +MSFT,2010-01-14 15:25,14,31.08,31.09,31.08,31.09,52304 +MSFT,2010-01-14 15:26,14,31.09,31.09,31.08,31.09,124327 +MSFT,2010-01-14 15:27,14,31.08,31.09,31.08,31.09,55942 +MSFT,2010-01-14 15:28,14,31.09,31.09,31.08,31.09,45364 +MSFT,2010-01-14 15:29,14,31.09,31.09,31.06,31.06,230289 +MSFT,2010-01-14 15:30,14,31.06,31.09,31.06,31.09,185588 +MSFT,2010-01-14 15:31,14,31.09,31.09,31.08,31.08,62398 +MSFT,2010-01-14 15:32,14,31.09,31.09,31.06,31.07,99528 +MSFT,2010-01-14 15:33,14,31.07,31.07,31.05,31.05,170065 +MSFT,2010-01-14 15:34,14,31.05,31.07,31.05,31.07,189436 +MSFT,2010-01-14 15:35,14,31.06,31.07,31.05,31.06,105509 +MSFT,2010-01-14 15:36,14,31.05,31.06,31.04,31.04,245167 +MSFT,2010-01-14 15:37,14,31.04,31.05,30.99,31,388940 +MSFT,2010-01-14 15:38,14,31,31.02,30.99,31.02,285413 +MSFT,2010-01-14 15:39,14,31.02,31.04,31.01,31.04,188356 +MSFT,2010-01-14 15:40,14,31.04,31.05,31.04,31.05,111997 +MSFT,2010-01-14 15:41,14,31.05,31.05,31.01,31.01,271894 +MSFT,2010-01-14 15:42,14,31,31.01,31,31.01,167796 +MSFT,2010-01-14 15:43,14,31.01,31.04,31,31.04,301048 +MSFT,2010-01-14 15:44,14,31.04,31.05,31.01,31.01,297742 +MSFT,2010-01-14 15:45,14,31.01,31.04,31,31.02,367016 +MSFT,2010-01-14 15:46,14,31.03,31.06,31.02,31.04,261012 +MSFT,2010-01-14 15:47,14,31.04,31.07,31.03,31.05,462214 +MSFT,2010-01-14 15:48,14,31.04,31.06,31.02,31.02,263406 +MSFT,2010-01-14 15:49,14,31.02,31.04,31.01,31.02,371462 +MSFT,2010-01-14 15:50,14,31.02,31.02,30.98,31,703145 +MSFT,2010-01-14 15:51,14,31,31.01,30.99,31,291799 +MSFT,2010-01-14 15:52,14,31.01,31.02,31,31.02,134015 +MSFT,2010-01-14 15:53,14,31.01,31.02,30.99,31,232150 +MSFT,2010-01-14 15:54,14,31,31,30.98,30.99,258787 +MSFT,2010-01-14 15:55,14,31,31.01,30.99,31,318393 +MSFT,2010-01-14 15:56,14,31,31.01,30.98,31.01,351123 +MSFT,2010-01-14 15:57,14,31.01,31.02,31,31.01,294305 +MSFT,2010-01-14 15:58,14,31.01,31.02,30.98,30.98,468809 +MSFT,2010-01-14 15:59,14,30.99,30.99,30.96,30.97,769819 +MSFT,2010-01-14 16:00,14,30.97,30.97,30.96,30.96,1346093 +MSFT,2010-01-15 09:30,15,31.08,31.24,31.03,31.1,10534116 +MSFT,2010-01-15 09:31,15,31.1,31.19,31.08,31.13,411445 +MSFT,2010-01-15 09:32,15,31.13,31.18,31.12,31.17,186288 +MSFT,2010-01-15 09:33,15,31.16,31.17,31.15,31.16,252670 +MSFT,2010-01-15 09:34,15,31.16,31.19,31.12,31.19,704296 +MSFT,2010-01-15 09:35,15,31.19,31.2,31.17,31.2,325450 +MSFT,2010-01-15 09:36,15,31.2,31.2,31.17,31.19,275882 +MSFT,2010-01-15 09:37,15,31.18,31.19,31.17,31.18,297452 +MSFT,2010-01-15 09:38,15,31.17,31.19,31.15,31.16,540795 +MSFT,2010-01-15 09:39,15,31.16,31.17,31.1,31.1,330332 +MSFT,2010-01-15 09:40,15,31.1,31.14,31.08,31.12,281842 +MSFT,2010-01-15 09:41,15,31.13,31.13,31.05,31.1,362418 +MSFT,2010-01-15 09:42,15,31.1,31.13,31.09,31.13,157723 +MSFT,2010-01-15 09:43,15,31.13,31.13,31.09,31.12,260645 +MSFT,2010-01-15 09:44,15,31.12,31.13,31.09,31.1,316709 +MSFT,2010-01-15 09:45,15,31.1,31.11,31.08,31.08,303478 +MSFT,2010-01-15 09:46,15,31.08,31.08,31.06,31.07,272254 +MSFT,2010-01-15 09:47,15,31.07,31.09,31.05,31.07,334486 +MSFT,2010-01-15 09:48,15,31.07,31.1,31.06,31.09,225239 +MSFT,2010-01-15 09:49,15,31.1,31.12,31.07,31.07,860231 +MSFT,2010-01-15 09:50,15,31.07,31.1,31.05,31.06,498637 +MSFT,2010-01-15 09:51,15,31.06,31.07,31.01,31.01,322943 +MSFT,2010-01-15 09:52,15,31.01,31.06,31,31.03,356262 +MSFT,2010-01-15 09:53,15,31.01,31.03,30.94,30.96,515375 +MSFT,2010-01-15 09:54,15,30.97,30.97,30.91,30.92,179652 +MSFT,2010-01-15 09:55,15,30.92,30.95,30.91,30.93,175189 +MSFT,2010-01-15 09:56,15,30.92,30.94,30.86,30.86,499496 +MSFT,2010-01-15 09:57,15,30.86,30.89,30.84,30.84,237775 +MSFT,2010-01-15 09:58,15,30.85,30.9,30.83,30.88,336740 +MSFT,2010-01-15 09:59,15,30.9,30.91,30.87,30.9,410262 +MSFT,2010-01-15 10:00,15,30.9,30.93,30.86,30.89,386714 +MSFT,2010-01-15 10:01,15,30.9,30.9,30.85,30.88,613444 +MSFT,2010-01-15 10:02,15,30.87,30.93,30.86,30.9,182375 +MSFT,2010-01-15 10:03,15,30.9,30.94,30.85,30.93,302052 +MSFT,2010-01-15 10:04,15,30.93,30.96,30.92,30.92,225242 +MSFT,2010-01-15 10:05,15,30.93,30.93,30.89,30.91,830584 +MSFT,2010-01-15 10:06,15,30.92,30.92,30.87,30.87,343073 +MSFT,2010-01-15 10:07,15,30.88,30.88,30.83,30.84,120624 +MSFT,2010-01-15 10:08,15,30.83,30.84,30.8,30.81,222078 +MSFT,2010-01-15 10:09,15,30.81,30.9,30.81,30.88,248956 +MSFT,2010-01-15 10:10,15,30.88,30.89,30.86,30.89,1233119 +MSFT,2010-01-15 10:11,15,30.89,30.9,30.86,30.86,646863 +MSFT,2010-01-15 10:12,15,30.86,30.9,30.84,30.85,571789 +MSFT,2010-01-15 10:13,15,30.85,30.86,30.81,30.81,357408 +MSFT,2010-01-15 10:14,15,30.81,30.83,30.8,30.81,244261 +MSFT,2010-01-15 10:15,15,30.81,30.81,30.75,30.75,446155 +MSFT,2010-01-15 10:16,15,30.75,30.77,30.74,30.75,537846 +MSFT,2010-01-15 10:17,15,30.77,30.77,30.73,30.75,138610 +MSFT,2010-01-15 10:18,15,30.75,30.75,30.73,30.74,322104 +MSFT,2010-01-15 10:19,15,30.75,30.78,30.74,30.78,94473 +MSFT,2010-01-15 10:20,15,30.78,30.79,30.77,30.78,216195 +MSFT,2010-01-15 10:21,15,30.79,30.81,30.78,30.81,163539 +MSFT,2010-01-15 10:22,15,30.8,30.82,30.78,30.8,258065 +MSFT,2010-01-15 10:23,15,30.79,30.8,30.78,30.79,130559 +MSFT,2010-01-15 10:24,15,30.8,30.81,30.79,30.8,101734 +MSFT,2010-01-15 10:25,15,30.8,30.81,30.73,30.75,222637 +MSFT,2010-01-15 10:26,15,30.75,30.78,30.74,30.78,44177 +MSFT,2010-01-15 10:27,15,30.77,30.78,30.74,30.75,292980 +MSFT,2010-01-15 10:28,15,30.75,30.8,30.74,30.77,115414 +MSFT,2010-01-15 10:29,15,30.78,30.84,30.77,30.83,339077 +MSFT,2010-01-15 10:30,15,30.82,30.85,30.8,30.83,432969 +MSFT,2010-01-15 10:31,15,30.82,30.85,30.82,30.85,351169 +MSFT,2010-01-15 10:32,15,30.85,30.88,30.84,30.88,378834 +MSFT,2010-01-15 10:33,15,30.88,30.89,30.86,30.87,472177 +MSFT,2010-01-15 10:34,15,30.88,30.88,30.85,30.85,175034 +MSFT,2010-01-15 10:35,15,30.86,30.89,30.85,30.89,295000 +MSFT,2010-01-15 10:36,15,30.89,30.89,30.85,30.86,240775 +MSFT,2010-01-15 10:37,15,30.86,30.88,30.84,30.87,75786 +MSFT,2010-01-15 10:38,15,30.87,30.88,30.87,30.87,56013 +MSFT,2010-01-15 10:39,15,30.88,30.89,30.87,30.89,162952 +MSFT,2010-01-15 10:40,15,30.89,30.9,30.8,30.81,666007 +MSFT,2010-01-15 10:41,15,30.81,30.84,30.79,30.84,156611 +MSFT,2010-01-15 10:42,15,30.84,30.85,30.83,30.84,59861 +MSFT,2010-01-15 10:43,15,30.85,30.85,30.81,30.81,103969 +MSFT,2010-01-15 10:44,15,30.81,30.89,30.81,30.89,124476 +MSFT,2010-01-15 10:45,15,30.89,30.89,30.84,30.86,363073 +MSFT,2010-01-15 10:46,15,30.87,30.87,30.85,30.85,160625 +MSFT,2010-01-15 10:47,15,30.85,30.85,30.83,30.84,170435 +MSFT,2010-01-15 10:48,15,30.83,30.84,30.83,30.84,25298 +MSFT,2010-01-15 10:49,15,30.83,30.88,30.83,30.88,140180 +MSFT,2010-01-15 10:50,15,30.88,30.88,30.86,30.86,124637 +MSFT,2010-01-15 10:51,15,30.87,30.87,30.84,30.86,78914 +MSFT,2010-01-15 10:52,15,30.85,30.86,30.85,30.85,23736 +MSFT,2010-01-15 10:53,15,30.86,30.86,30.82,30.83,114060 +MSFT,2010-01-15 10:54,15,30.82,30.83,30.82,30.83,31290 +MSFT,2010-01-15 10:55,15,30.83,30.83,30.81,30.81,39705 +MSFT,2010-01-15 10:56,15,30.81,30.82,30.78,30.78,144907 +MSFT,2010-01-15 10:57,15,30.78,30.79,30.78,30.79,54566 +MSFT,2010-01-15 10:58,15,30.79,30.79,30.77,30.78,234634 +MSFT,2010-01-15 10:59,15,30.77,30.79,30.77,30.79,53537 +MSFT,2010-01-15 11:00,15,30.79,30.79,30.78,30.78,148083 +MSFT,2010-01-15 11:01,15,30.79,30.79,30.75,30.75,125214 +MSFT,2010-01-15 11:02,15,30.76,30.78,30.75,30.78,204672 +MSFT,2010-01-15 11:03,15,30.78,30.81,30.78,30.8,215396 +MSFT,2010-01-15 11:04,15,30.8,30.8,30.78,30.78,43747 +MSFT,2010-01-15 11:05,15,30.78,30.8,30.78,30.78,130283 +MSFT,2010-01-15 11:06,15,30.78,30.79,30.76,30.76,146687 +MSFT,2010-01-15 11:07,15,30.76,30.77,30.75,30.75,38791 +MSFT,2010-01-15 11:08,15,30.75,30.79,30.75,30.78,105004 +MSFT,2010-01-15 11:09,15,30.78,30.79,30.75,30.77,175683 +MSFT,2010-01-15 11:10,15,30.78,30.78,30.76,30.77,31954 +MSFT,2010-01-15 11:11,15,30.76,30.77,30.76,30.76,85060 +MSFT,2010-01-15 11:12,15,30.76,30.77,30.75,30.76,82995 +MSFT,2010-01-15 11:13,15,30.76,30.77,30.76,30.76,124476 +MSFT,2010-01-15 11:14,15,30.76,30.77,30.75,30.76,89697 +MSFT,2010-01-15 11:15,15,30.75,30.78,30.75,30.78,140697 +MSFT,2010-01-15 11:16,15,30.78,30.8,30.77,30.79,178922 +MSFT,2010-01-15 11:17,15,30.79,30.8,30.78,30.79,146904 +MSFT,2010-01-15 11:18,15,30.79,30.8,30.79,30.79,22400 +MSFT,2010-01-15 11:19,15,30.8,30.8,30.79,30.79,48682 +MSFT,2010-01-15 11:20,15,30.79,30.79,30.76,30.76,105499 +MSFT,2010-01-15 11:21,15,30.77,30.77,30.73,30.75,152796 +MSFT,2010-01-15 11:22,15,30.75,30.77,30.75,30.77,209019 +MSFT,2010-01-15 11:23,15,30.77,30.79,30.76,30.78,123796 +MSFT,2010-01-15 11:24,15,30.79,30.81,30.78,30.81,19178 +MSFT,2010-01-15 11:25,15,30.81,30.85,30.81,30.85,182168 +MSFT,2010-01-15 11:26,15,30.84,30.87,30.84,30.86,284367 +MSFT,2010-01-15 11:27,15,30.86,30.89,30.85,30.86,223241 +MSFT,2010-01-15 11:28,15,30.87,30.87,30.82,30.82,211580 +MSFT,2010-01-15 11:29,15,30.82,30.82,30.79,30.79,201529 +MSFT,2010-01-15 11:30,15,30.79,30.8,30.77,30.78,209004 +MSFT,2010-01-15 11:31,15,30.79,30.79,30.74,30.75,107406 +MSFT,2010-01-15 11:32,15,30.75,30.76,30.74,30.74,90021 +MSFT,2010-01-15 11:33,15,30.76,30.76,30.72,30.73,130517 +MSFT,2010-01-15 11:34,15,30.73,30.77,30.72,30.77,337957 +MSFT,2010-01-15 11:35,15,30.76,30.78,30.76,30.76,141372 +MSFT,2010-01-15 11:36,15,30.76,30.79,30.76,30.78,58864 +MSFT,2010-01-15 11:37,15,30.79,30.81,30.79,30.8,26435 +MSFT,2010-01-15 11:38,15,30.8,30.81,30.8,30.81,97423 +MSFT,2010-01-15 11:39,15,30.8,30.81,30.79,30.8,124893 +MSFT,2010-01-15 11:40,15,30.82,30.82,30.79,30.8,22864 +MSFT,2010-01-15 11:41,15,30.79,30.8,30.79,30.8,35114 +MSFT,2010-01-15 11:42,15,30.8,30.8,30.79,30.79,59376 +MSFT,2010-01-15 11:43,15,30.79,30.81,30.79,30.81,88534 +MSFT,2010-01-15 11:44,15,30.81,30.81,30.79,30.79,124184 +MSFT,2010-01-15 11:45,15,30.79,30.8,30.79,30.8,21528 +MSFT,2010-01-15 11:46,15,30.8,30.8,30.78,30.79,193300 +MSFT,2010-01-15 11:47,15,30.8,30.8,30.79,30.79,38269 +MSFT,2010-01-15 11:48,15,30.79,30.8,30.79,30.8,128916 +MSFT,2010-01-15 11:49,15,30.8,30.8,30.78,30.78,61346 +MSFT,2010-01-15 11:50,15,30.8,30.8,30.75,30.76,343860 +MSFT,2010-01-15 11:51,15,30.76,30.77,30.74,30.77,80478 +MSFT,2010-01-15 11:52,15,30.76,30.8,30.76,30.79,266561 +MSFT,2010-01-15 11:53,15,30.79,30.8,30.76,30.79,273718 +MSFT,2010-01-15 11:54,15,30.79,30.8,30.75,30.76,139589 +MSFT,2010-01-15 11:55,15,30.77,30.77,30.75,30.76,79841 +MSFT,2010-01-15 11:56,15,30.75,30.77,30.75,30.76,53773 +MSFT,2010-01-15 11:57,15,30.77,30.78,30.75,30.76,142669 +MSFT,2010-01-15 11:58,15,30.76,30.78,30.76,30.77,49210 +MSFT,2010-01-15 11:59,15,30.78,30.78,30.77,30.78,33617 +MSFT,2010-01-15 12:00,15,30.78,30.8,30.77,30.79,134520 +MSFT,2010-01-15 12:01,15,30.78,30.8,30.78,30.8,31493 +MSFT,2010-01-15 12:02,15,30.8,30.8,30.78,30.79,123535 +MSFT,2010-01-15 12:03,15,30.8,30.8,30.78,30.79,92266 +MSFT,2010-01-15 12:04,15,30.79,30.8,30.79,30.8,19155 +MSFT,2010-01-15 12:05,15,30.8,30.82,30.79,30.79,139800 +MSFT,2010-01-15 12:06,15,30.79,30.8,30.79,30.79,28624 +MSFT,2010-01-15 12:07,15,30.79,30.82,30.79,30.81,133063 +MSFT,2010-01-15 12:08,15,30.8,30.82,30.8,30.8,55324 +MSFT,2010-01-15 12:09,15,30.8,30.84,30.8,30.84,130607 +MSFT,2010-01-15 12:10,15,30.84,30.85,30.82,30.82,192359 +MSFT,2010-01-15 12:11,15,30.83,30.83,30.8,30.82,106023 +MSFT,2010-01-15 12:12,15,30.82,30.82,30.8,30.8,57476 +MSFT,2010-01-15 12:13,15,30.8,30.82,30.78,30.79,204516 +MSFT,2010-01-15 12:14,15,30.79,30.82,30.79,30.8,195505 +MSFT,2010-01-15 12:15,15,30.81,30.81,30.78,30.78,91540 +MSFT,2010-01-15 12:16,15,30.78,30.79,30.77,30.79,91730 +MSFT,2010-01-15 12:17,15,30.79,30.8,30.78,30.79,105264 +MSFT,2010-01-15 12:18,15,30.8,30.81,30.79,30.8,75863 +MSFT,2010-01-15 12:19,15,30.8,30.81,30.8,30.81,50979 +MSFT,2010-01-15 12:20,15,30.81,30.81,30.8,30.8,133797 +MSFT,2010-01-15 12:21,15,30.81,30.82,30.79,30.81,210506 +MSFT,2010-01-15 12:22,15,30.8,30.81,30.8,30.81,16029 +MSFT,2010-01-15 12:23,15,30.8,30.81,30.8,30.8,43389 +MSFT,2010-01-15 12:24,15,30.81,30.81,30.8,30.8,20915 +MSFT,2010-01-15 12:25,15,30.8,30.82,30.8,30.82,94867 +MSFT,2010-01-15 12:26,15,30.82,30.82,30.81,30.81,18397 +MSFT,2010-01-15 12:27,15,30.81,30.83,30.81,30.81,183110 +MSFT,2010-01-15 12:28,15,30.82,30.82,30.76,30.77,204527 +MSFT,2010-01-15 12:29,15,30.77,30.78,30.72,30.72,121826 +MSFT,2010-01-15 12:30,15,30.72,30.74,30.72,30.74,154915 +MSFT,2010-01-15 12:31,15,30.74,30.78,30.73,30.77,161677 +MSFT,2010-01-15 12:32,15,30.77,30.78,30.77,30.77,47634 +MSFT,2010-01-15 12:33,15,30.77,30.78,30.75,30.76,103405 +MSFT,2010-01-15 12:34,15,30.75,30.76,30.74,30.76,151060 +MSFT,2010-01-15 12:35,15,30.76,30.77,30.75,30.77,56730 +MSFT,2010-01-15 12:36,15,30.77,30.77,30.75,30.76,65160 +MSFT,2010-01-15 12:37,15,30.75,30.76,30.75,30.75,23244 +MSFT,2010-01-15 12:38,15,30.76,30.76,30.75,30.75,40708 +MSFT,2010-01-15 12:39,15,30.75,30.77,30.75,30.76,78647 +MSFT,2010-01-15 12:40,15,30.76,30.78,30.76,30.78,58303 +MSFT,2010-01-15 12:41,15,30.77,30.78,30.74,30.75,193273 +MSFT,2010-01-15 12:42,15,30.76,30.76,30.74,30.75,208015 +MSFT,2010-01-15 12:43,15,30.74,30.75,30.74,30.75,61819 +MSFT,2010-01-15 12:44,15,30.75,30.75,30.71,30.72,137998 +MSFT,2010-01-15 12:45,15,30.71,30.72,30.71,30.72,130753 +MSFT,2010-01-15 12:46,15,30.72,30.76,30.71,30.75,153136 +MSFT,2010-01-15 12:47,15,30.75,30.77,30.75,30.76,36524 +MSFT,2010-01-15 12:48,15,30.76,30.77,30.76,30.77,26292 +MSFT,2010-01-15 12:49,15,30.76,30.79,30.76,30.79,58240 +MSFT,2010-01-15 12:50,15,30.78,30.81,30.78,30.81,130871 +MSFT,2010-01-15 12:51,15,30.8,30.81,30.8,30.81,27316 +MSFT,2010-01-15 12:52,15,30.8,30.81,30.79,30.8,234231 +MSFT,2010-01-15 12:53,15,30.81,30.81,30.8,30.8,7237 +MSFT,2010-01-15 12:54,15,30.81,30.81,30.8,30.81,11273 +MSFT,2010-01-15 12:55,15,30.8,30.83,30.8,30.82,243422 +MSFT,2010-01-15 12:56,15,30.83,30.86,30.83,30.85,195199 +MSFT,2010-01-15 12:57,15,30.85,30.86,30.84,30.86,231787 +MSFT,2010-01-15 12:58,15,30.86,30.87,30.85,30.87,272166 +MSFT,2010-01-15 12:59,15,30.86,30.87,30.86,30.86,41321 +MSFT,2010-01-15 13:00,15,30.86,30.87,30.85,30.85,83876 +MSFT,2010-01-15 13:01,15,30.85,30.86,30.85,30.85,30383 +MSFT,2010-01-15 13:02,15,30.86,30.86,30.85,30.86,51513 +MSFT,2010-01-15 13:03,15,30.86,30.86,30.82,30.82,231674 +MSFT,2010-01-15 13:04,15,30.82,30.83,30.82,30.82,59359 +MSFT,2010-01-15 13:05,15,30.82,30.84,30.81,30.81,276610 +MSFT,2010-01-15 13:06,15,30.81,30.82,30.8,30.81,129859 +MSFT,2010-01-15 13:07,15,30.81,30.84,30.81,30.83,106128 +MSFT,2010-01-15 13:08,15,30.83,30.84,30.81,30.81,142606 +MSFT,2010-01-15 13:09,15,30.81,30.81,30.8,30.81,9854 +MSFT,2010-01-15 13:10,15,30.81,30.81,30.79,30.8,35426 +MSFT,2010-01-15 13:11,15,30.79,30.81,30.79,30.8,107309 +MSFT,2010-01-15 13:12,15,30.8,30.81,30.8,30.81,38627 +MSFT,2010-01-15 13:13,15,30.8,30.81,30.8,30.8,25765 +MSFT,2010-01-15 13:14,15,30.8,30.81,30.8,30.81,30006 +MSFT,2010-01-15 13:15,15,30.8,30.81,30.8,30.8,28885 +MSFT,2010-01-15 13:16,15,30.81,30.82,30.8,30.81,118209 +MSFT,2010-01-15 13:17,15,30.81,30.83,30.8,30.83,66711 +MSFT,2010-01-15 13:18,15,30.83,30.85,30.82,30.85,50429 +MSFT,2010-01-15 13:19,15,30.85,30.86,30.83,30.84,166598 +MSFT,2010-01-15 13:20,15,30.84,30.84,30.82,30.82,32789 +MSFT,2010-01-15 13:21,15,30.82,30.87,30.81,30.85,115370 +MSFT,2010-01-15 13:22,15,30.86,30.87,30.82,30.82,78912 +MSFT,2010-01-15 13:23,15,30.83,30.84,30.82,30.84,34090 +MSFT,2010-01-15 13:24,15,30.83,30.84,30.79,30.79,105044 +MSFT,2010-01-15 13:25,15,30.8,30.82,30.8,30.82,43764 +MSFT,2010-01-15 13:26,15,30.82,30.84,30.81,30.84,124369 +MSFT,2010-01-15 13:27,15,30.84,30.87,30.84,30.87,57427 +MSFT,2010-01-15 13:28,15,30.87,30.87,30.84,30.86,99329 +MSFT,2010-01-15 13:29,15,30.85,30.87,30.84,30.85,112423 +MSFT,2010-01-15 13:30,15,30.85,30.87,30.84,30.86,60320 +MSFT,2010-01-15 13:31,15,30.86,30.88,30.85,30.87,177647 +MSFT,2010-01-15 13:32,15,30.87,30.88,30.87,30.87,44414 +MSFT,2010-01-15 13:33,15,30.87,30.88,30.87,30.87,18564 +MSFT,2010-01-15 13:34,15,30.87,30.88,30.84,30.86,220479 +MSFT,2010-01-15 13:35,15,30.86,30.87,30.85,30.85,64575 +MSFT,2010-01-15 13:36,15,30.85,30.86,30.85,30.85,33354 +MSFT,2010-01-15 13:37,15,30.85,30.86,30.85,30.86,8357 +MSFT,2010-01-15 13:38,15,30.85,30.86,30.85,30.85,17670 +MSFT,2010-01-15 13:39,15,30.86,30.88,30.84,30.86,226644 +MSFT,2010-01-15 13:40,15,30.87,30.88,30.85,30.88,96219 +MSFT,2010-01-15 13:41,15,30.87,30.89,30.86,30.89,74284 +MSFT,2010-01-15 13:42,15,30.88,30.9,30.87,30.88,245242 +MSFT,2010-01-15 13:43,15,30.89,30.9,30.88,30.88,275672 +MSFT,2010-01-15 13:44,15,30.88,30.9,30.87,30.88,69870 +MSFT,2010-01-15 13:45,15,30.88,30.89,30.85,30.88,240008 +MSFT,2010-01-15 13:46,15,30.87,30.87,30.85,30.85,26032 +MSFT,2010-01-15 13:47,15,30.86,30.87,30.85,30.86,154947 +MSFT,2010-01-15 13:48,15,30.87,30.87,30.86,30.87,22935 +MSFT,2010-01-15 13:49,15,30.86,30.87,30.84,30.85,78416 +MSFT,2010-01-15 13:50,15,30.85,30.85,30.84,30.84,11273 +MSFT,2010-01-15 13:51,15,30.84,30.85,30.83,30.83,89333 +MSFT,2010-01-15 13:52,15,30.83,30.84,30.83,30.84,34916 +MSFT,2010-01-15 13:53,15,30.83,30.85,30.83,30.84,78760 +MSFT,2010-01-15 13:54,15,30.84,30.85,30.84,30.84,73117 +MSFT,2010-01-15 13:55,15,30.84,30.85,30.83,30.85,105524 +MSFT,2010-01-15 13:56,15,30.84,30.85,30.84,30.84,15881 +MSFT,2010-01-15 13:57,15,30.85,30.85,30.8,30.8,135845 +MSFT,2010-01-15 13:58,15,30.8,30.81,30.79,30.8,71105 +MSFT,2010-01-15 13:59,15,30.8,30.82,30.79,30.82,98546 +MSFT,2010-01-15 14:00,15,30.81,30.84,30.81,30.84,67844 +MSFT,2010-01-15 14:01,15,30.84,30.84,30.83,30.84,20240 +MSFT,2010-01-15 14:02,15,30.84,30.85,30.82,30.84,82820 +MSFT,2010-01-15 14:03,15,30.84,30.85,30.82,30.85,112088 +MSFT,2010-01-15 14:04,15,30.84,30.85,30.84,30.85,21054 +MSFT,2010-01-15 14:05,15,30.85,30.85,30.84,30.85,20628 +MSFT,2010-01-15 14:06,15,30.85,30.85,30.84,30.84,29533 +MSFT,2010-01-15 14:07,15,30.85,30.85,30.84,30.84,156504 +MSFT,2010-01-15 14:08,15,30.85,30.85,30.84,30.85,18330 +MSFT,2010-01-15 14:09,15,30.85,30.86,30.84,30.85,101060 +MSFT,2010-01-15 14:10,15,30.84,30.85,30.82,30.82,68701 +MSFT,2010-01-15 14:11,15,30.83,30.83,30.81,30.83,81595 +MSFT,2010-01-15 14:12,15,30.83,30.83,30.81,30.82,122746 +MSFT,2010-01-15 14:13,15,30.82,30.85,30.82,30.85,148817 +MSFT,2010-01-15 14:14,15,30.85,30.85,30.84,30.84,47938 +MSFT,2010-01-15 14:15,15,30.84,30.85,30.83,30.84,193866 +MSFT,2010-01-15 14:16,15,30.85,30.86,30.83,30.84,258469 +MSFT,2010-01-15 14:17,15,30.84,30.85,30.81,30.81,78465 +MSFT,2010-01-15 14:18,15,30.82,30.82,30.81,30.81,74132 +MSFT,2010-01-15 14:19,15,30.82,30.82,30.8,30.82,180381 +MSFT,2010-01-15 14:20,15,30.82,30.83,30.8,30.81,137775 +MSFT,2010-01-15 14:21,15,30.81,30.82,30.81,30.81,60108 +MSFT,2010-01-15 14:22,15,30.82,30.82,30.81,30.81,29081 +MSFT,2010-01-15 14:23,15,30.81,30.82,30.8,30.81,110938 +MSFT,2010-01-15 14:24,15,30.81,30.82,30.8,30.8,106528 +MSFT,2010-01-15 14:25,15,30.8,30.81,30.79,30.79,75808 +MSFT,2010-01-15 14:26,15,30.79,30.8,30.79,30.79,52116 +MSFT,2010-01-15 14:27,15,30.8,30.8,30.77,30.77,89584 +MSFT,2010-01-15 14:28,15,30.78,30.78,30.77,30.77,17638 +MSFT,2010-01-15 14:29,15,30.77,30.78,30.76,30.76,33041 +MSFT,2010-01-15 14:30,15,30.76,30.77,30.74,30.75,151575 +MSFT,2010-01-15 14:31,15,30.74,30.76,30.74,30.76,64861 +MSFT,2010-01-15 14:32,15,30.75,30.76,30.75,30.76,20461 +MSFT,2010-01-15 14:33,15,30.76,30.77,30.75,30.77,54169 +MSFT,2010-01-15 14:34,15,30.77,30.8,30.76,30.8,142117 +MSFT,2010-01-15 14:35,15,30.79,30.8,30.78,30.79,119512 +MSFT,2010-01-15 14:36,15,30.8,30.8,30.78,30.79,52327 +MSFT,2010-01-15 14:37,15,30.79,30.8,30.78,30.79,151537 +MSFT,2010-01-15 14:38,15,30.8,30.8,30.78,30.79,124701 +MSFT,2010-01-15 14:39,15,30.79,30.8,30.76,30.76,115749 +MSFT,2010-01-15 14:40,15,30.77,30.77,30.76,30.76,24510 +MSFT,2010-01-15 14:41,15,30.76,30.77,30.76,30.76,49776 +MSFT,2010-01-15 14:42,15,30.76,30.77,30.74,30.74,96630 +MSFT,2010-01-15 14:43,15,30.76,30.76,30.73,30.74,142135 +MSFT,2010-01-15 14:44,15,30.73,30.74,30.73,30.73,46473 +MSFT,2010-01-15 14:45,15,30.73,30.74,30.73,30.73,36436 +MSFT,2010-01-15 14:46,15,30.74,30.74,30.73,30.74,37890 +MSFT,2010-01-15 14:47,15,30.74,30.76,30.73,30.75,162806 +MSFT,2010-01-15 14:48,15,30.76,30.76,30.75,30.76,40460 +MSFT,2010-01-15 14:49,15,30.76,30.76,30.74,30.76,120898 +MSFT,2010-01-15 14:50,15,30.75,30.76,30.75,30.75,24820 +MSFT,2010-01-15 14:51,15,30.76,30.76,30.73,30.75,163413 +MSFT,2010-01-15 14:52,15,30.74,30.78,30.74,30.78,168601 +MSFT,2010-01-15 14:53,15,30.78,30.79,30.77,30.79,25815 +MSFT,2010-01-15 14:54,15,30.78,30.79,30.77,30.77,71816 +MSFT,2010-01-15 14:55,15,30.77,30.78,30.77,30.78,15112 +MSFT,2010-01-15 14:56,15,30.78,30.8,30.78,30.8,72017 +MSFT,2010-01-15 14:57,15,30.8,30.82,30.79,30.82,71133 +MSFT,2010-01-15 14:58,15,30.82,30.83,30.81,30.83,29020 +MSFT,2010-01-15 14:59,15,30.83,30.84,30.82,30.83,84723 +MSFT,2010-01-15 15:00,15,30.84,30.85,30.83,30.84,42231 +MSFT,2010-01-15 15:01,15,30.85,30.87,30.84,30.86,57924 +MSFT,2010-01-15 15:02,15,30.86,30.88,30.86,30.88,179960 +MSFT,2010-01-15 15:03,15,30.88,30.88,30.87,30.87,31620 +MSFT,2010-01-15 15:04,15,30.87,30.89,30.87,30.89,40385 +MSFT,2010-01-15 15:05,15,30.88,30.89,30.86,30.86,113007 +MSFT,2010-01-15 15:06,15,30.86,30.87,30.86,30.86,26850 +MSFT,2010-01-15 15:07,15,30.86,30.88,30.84,30.87,193570 +MSFT,2010-01-15 15:08,15,30.87,30.88,30.84,30.85,85363 +MSFT,2010-01-15 15:09,15,30.84,30.87,30.84,30.86,84932 +MSFT,2010-01-15 15:10,15,30.86,30.87,30.85,30.85,74248 +MSFT,2010-01-15 15:11,15,30.85,30.86,30.85,30.85,19216 +MSFT,2010-01-15 15:12,15,30.86,30.88,30.85,30.88,83649 +MSFT,2010-01-15 15:13,15,30.88,30.9,30.87,30.88,199677 +MSFT,2010-01-15 15:14,15,30.9,30.9,30.88,30.88,104892 +MSFT,2010-01-15 15:15,15,30.88,30.9,30.88,30.88,87365 +MSFT,2010-01-15 15:16,15,30.88,30.89,30.88,30.88,118212 +MSFT,2010-01-15 15:17,15,30.89,30.89,30.85,30.85,81669 +MSFT,2010-01-15 15:18,15,30.85,30.91,30.85,30.89,244833 +MSFT,2010-01-15 15:19,15,30.89,30.89,30.87,30.89,65955 +MSFT,2010-01-15 15:20,15,30.88,30.89,30.88,30.89,28448 +MSFT,2010-01-15 15:21,15,30.89,30.9,30.88,30.88,93602 +MSFT,2010-01-15 15:22,15,30.88,30.89,30.87,30.88,57504 +MSFT,2010-01-15 15:23,15,30.89,30.9,30.88,30.89,47312 +MSFT,2010-01-15 15:24,15,30.9,30.9,30.89,30.9,20902 +MSFT,2010-01-15 15:25,15,30.9,30.9,30.88,30.88,168089 +MSFT,2010-01-15 15:26,15,30.88,30.9,30.87,30.88,326463 +MSFT,2010-01-15 15:27,15,30.88,30.9,30.88,30.9,86254 +MSFT,2010-01-15 15:28,15,30.9,30.9,30.89,30.9,43474 +MSFT,2010-01-15 15:29,15,30.9,30.91,30.89,30.91,48879 +MSFT,2010-01-15 15:30,15,30.91,30.94,30.91,30.92,190500 +MSFT,2010-01-15 15:31,15,30.92,30.94,30.91,30.93,91359 +MSFT,2010-01-15 15:32,15,30.94,30.95,30.91,30.94,303255 +MSFT,2010-01-15 15:33,15,30.93,30.94,30.92,30.92,146860 +MSFT,2010-01-15 15:34,15,30.92,30.95,30.9,30.95,228320 +MSFT,2010-01-15 15:35,15,30.95,30.95,30.93,30.95,229429 +MSFT,2010-01-15 15:36,15,30.95,30.95,30.92,30.92,111682 +MSFT,2010-01-15 15:37,15,30.92,30.94,30.9,30.92,257074 +MSFT,2010-01-15 15:38,15,30.92,30.92,30.89,30.89,207084 +MSFT,2010-01-15 15:39,15,30.89,30.9,30.88,30.89,119407 +MSFT,2010-01-15 15:40,15,30.9,30.92,30.89,30.92,59635 +MSFT,2010-01-15 15:41,15,30.92,30.92,30.91,30.91,22936 +MSFT,2010-01-15 15:42,15,30.92,30.92,30.88,30.88,116082 +MSFT,2010-01-15 15:43,15,30.89,30.9,30.88,30.9,87593 +MSFT,2010-01-15 15:44,15,30.9,30.93,30.89,30.91,219709 +MSFT,2010-01-15 15:45,15,30.92,30.92,30.89,30.89,293994 +MSFT,2010-01-15 15:46,15,30.9,30.91,30.88,30.91,321161 +MSFT,2010-01-15 15:47,15,30.91,30.92,30.88,30.89,418441 +MSFT,2010-01-15 15:48,15,30.89,30.89,30.86,30.87,205604 +MSFT,2010-01-15 15:49,15,30.88,30.88,30.86,30.87,72356 +MSFT,2010-01-15 15:50,15,30.87,30.87,30.83,30.84,377042 +MSFT,2010-01-15 15:51,15,30.83,30.86,30.83,30.85,273871 +MSFT,2010-01-15 15:52,15,30.85,30.92,30.85,30.91,543459 +MSFT,2010-01-15 15:53,15,30.91,30.91,30.88,30.9,417638 +MSFT,2010-01-15 15:54,15,30.89,30.91,30.89,30.89,279995 +MSFT,2010-01-15 15:55,15,30.9,30.91,30.88,30.89,432290 +MSFT,2010-01-15 15:56,15,30.89,30.9,30.88,30.89,254087 +MSFT,2010-01-15 15:57,15,30.89,30.91,30.88,30.88,417303 +MSFT,2010-01-15 15:58,15,30.89,30.91,30.88,30.91,395472 +MSFT,2010-01-15 15:59,15,30.91,30.92,30.85,30.85,1024529 +MSFT,2010-01-19 09:30,19,30.75,30.78,30.68,30.75,714480 +MSFT,2010-01-19 09:31,19,30.74,30.86,30.73,30.83,226379 +MSFT,2010-01-19 09:32,19,30.83,30.89,30.81,30.86,254268 +MSFT,2010-01-19 09:33,19,30.86,30.97,30.86,30.96,256515 +MSFT,2010-01-19 09:34,19,30.95,30.97,30.93,30.95,341592 +MSFT,2010-01-19 09:35,19,30.96,31,30.95,30.97,266264 +MSFT,2010-01-19 09:36,19,30.97,30.99,30.96,30.97,137319 +MSFT,2010-01-19 09:37,19,30.98,31,30.97,31,151740 +MSFT,2010-01-19 09:38,19,30.99,31,30.98,31,246176 +MSFT,2010-01-19 09:39,19,31,31.03,30.99,31.01,160375 +MSFT,2010-01-19 09:40,19,31,31.03,31,31.01,157330 +MSFT,2010-01-19 09:41,19,31.01,31.02,31,31.01,143687 +MSFT,2010-01-19 09:42,19,31.01,31.02,31,31.01,209072 +MSFT,2010-01-19 09:43,19,31.01,31.04,31.01,31.01,147427 +MSFT,2010-01-19 09:44,19,31.02,31.08,31.01,31.06,127070 +MSFT,2010-01-19 09:45,19,31.06,31.1,31.06,31.1,279331 +MSFT,2010-01-19 09:46,19,31.1,31.15,31.1,31.13,214349 +MSFT,2010-01-19 09:47,19,31.12,31.13,31.09,31.12,67817 +MSFT,2010-01-19 09:48,19,31.12,31.12,31.07,31.08,76681 +MSFT,2010-01-19 09:49,19,31.08,31.1,31.06,31.1,78657 +MSFT,2010-01-19 09:50,19,31.09,31.1,31.08,31.09,84036 +MSFT,2010-01-19 09:51,19,31.09,31.15,31.09,31.15,191262 +MSFT,2010-01-19 09:52,19,31.15,31.15,31.11,31.14,143658 +MSFT,2010-01-19 09:53,19,31.14,31.14,31.08,31.08,128723 +MSFT,2010-01-19 09:54,19,31.08,31.11,31.08,31.1,219020 +MSFT,2010-01-19 09:55,19,31.11,31.11,31.05,31.07,148580 +MSFT,2010-01-19 09:56,19,31.06,31.08,31.05,31.07,100265 +MSFT,2010-01-19 09:57,19,31.07,31.11,31.06,31.1,215225 +MSFT,2010-01-19 09:58,19,31.09,31.1,31.02,31.03,167012 +MSFT,2010-01-19 09:59,19,31.02,31.04,31.01,31.02,125558 +MSFT,2010-01-19 10:00,19,31.01,31.04,31.01,31.02,215820 +MSFT,2010-01-19 10:01,19,31.02,31.02,30.98,30.98,251188 +MSFT,2010-01-19 10:02,19,30.99,31.02,30.97,31.02,230571 +MSFT,2010-01-19 10:03,19,31.01,31.04,30.98,31.04,122502 +MSFT,2010-01-19 10:04,19,31.04,31.06,31.03,31.04,148792 +MSFT,2010-01-19 10:05,19,31.05,31.06,31.04,31.04,85840 +MSFT,2010-01-19 10:06,19,31.04,31.08,31.03,31.06,121076 +MSFT,2010-01-19 10:07,19,31.06,31.07,31.05,31.05,206116 +MSFT,2010-01-19 10:08,19,31.05,31.07,31.05,31.06,97849 +MSFT,2010-01-19 10:09,19,31.05,31.06,31.05,31.06,59691 +MSFT,2010-01-19 10:10,19,31.05,31.08,31.05,31.08,112715 +MSFT,2010-01-19 10:11,19,31.08,31.09,31.07,31.09,67545 +MSFT,2010-01-19 10:12,19,31.09,31.1,31.08,31.09,93506 +MSFT,2010-01-19 10:13,19,31.1,31.14,31.09,31.14,100811 +MSFT,2010-01-19 10:14,19,31.13,31.14,31.12,31.13,187380 +MSFT,2010-01-19 10:15,19,31.13,31.15,31.13,31.15,120040 +MSFT,2010-01-19 10:16,19,31.14,31.15,31.14,31.15,87613 +MSFT,2010-01-19 10:17,19,31.14,31.17,31.14,31.16,256854 +MSFT,2010-01-19 10:18,19,31.16,31.16,31.14,31.15,284624 +MSFT,2010-01-19 10:19,19,31.15,31.16,31.1,31.11,260810 +MSFT,2010-01-19 10:20,19,31.1,31.11,31.08,31.09,252175 +MSFT,2010-01-19 10:21,19,31.1,31.1,31.06,31.07,173096 +MSFT,2010-01-19 10:22,19,31.07,31.07,31.04,31.05,146209 +MSFT,2010-01-19 10:23,19,31.05,31.07,31.04,31.04,369180 +MSFT,2010-01-19 10:24,19,31.05,31.07,31.04,31.06,194905 +MSFT,2010-01-19 10:25,19,31.07,31.08,31.06,31.08,164981 +MSFT,2010-01-19 10:26,19,31.08,31.09,31.07,31.09,53810 +MSFT,2010-01-19 10:27,19,31.09,31.09,31.06,31.07,116871 +MSFT,2010-01-19 10:28,19,31.08,31.1,31.07,31.09,35470 +MSFT,2010-01-19 10:29,19,31.1,31.1,31.05,31.06,142444 +MSFT,2010-01-19 10:30,19,31.05,31.1,31.05,31.1,165468 +MSFT,2010-01-19 10:31,19,31.09,31.12,31.09,31.11,51165 +MSFT,2010-01-19 10:32,19,31.11,31.13,31.11,31.11,110654 +MSFT,2010-01-19 10:33,19,31.12,31.13,31.11,31.12,34879 +MSFT,2010-01-19 10:34,19,31.13,31.13,31.12,31.13,10999 +MSFT,2010-01-19 10:35,19,31.13,31.13,31.11,31.11,70217 +MSFT,2010-01-19 10:36,19,31.11,31.12,31.09,31.11,303808 +MSFT,2010-01-19 10:37,19,31.11,31.11,31.1,31.1,33538 +MSFT,2010-01-19 10:38,19,31.11,31.13,31.1,31.11,58001 +MSFT,2010-01-19 10:39,19,31.11,31.14,31.11,31.14,70026 +MSFT,2010-01-19 10:40,19,31.14,31.14,31.13,31.14,53020 +MSFT,2010-01-19 10:41,19,31.14,31.15,31.13,31.15,34856 +MSFT,2010-01-19 10:42,19,31.15,31.15,31.12,31.13,249624 +MSFT,2010-01-19 10:43,19,31.13,31.19,31.12,31.18,179243 +MSFT,2010-01-19 10:44,19,31.18,31.19,31.16,31.17,58817 +MSFT,2010-01-19 10:45,19,31.17,31.19,31.16,31.19,57402 +MSFT,2010-01-19 10:46,19,31.18,31.19,31.17,31.18,107883 +MSFT,2010-01-19 10:47,19,31.17,31.2,31.17,31.17,181185 +MSFT,2010-01-19 10:48,19,31.17,31.2,31.17,31.19,98532 +MSFT,2010-01-19 10:49,19,31.19,31.2,31.18,31.19,216011 +MSFT,2010-01-19 10:50,19,31.19,31.2,31.19,31.2,36508 +MSFT,2010-01-19 10:51,19,31.2,31.2,31.19,31.19,154537 +MSFT,2010-01-19 10:52,19,31.19,31.2,31.18,31.18,141990 +MSFT,2010-01-19 10:53,19,31.18,31.19,31.18,31.18,38768 +MSFT,2010-01-19 10:54,19,31.18,31.19,31.18,31.19,111141 +MSFT,2010-01-19 10:55,19,31.19,31.19,31.18,31.18,68266 +MSFT,2010-01-19 10:56,19,31.18,31.19,31.17,31.17,57584 +MSFT,2010-01-19 10:57,19,31.17,31.18,31.14,31.14,116171 +MSFT,2010-01-19 10:58,19,31.14,31.18,31.14,31.17,83924 +MSFT,2010-01-19 10:59,19,31.16,31.18,31.16,31.18,58171 +MSFT,2010-01-19 11:00,19,31.18,31.18,31.17,31.17,31071 +MSFT,2010-01-19 11:01,19,31.17,31.18,31.15,31.16,46110 +MSFT,2010-01-19 11:02,19,31.17,31.18,31.16,31.16,111477 +MSFT,2010-01-19 11:03,19,31.16,31.17,31.16,31.16,37734 +MSFT,2010-01-19 11:04,19,31.16,31.17,31.15,31.15,21636 +MSFT,2010-01-19 11:05,19,31.15,31.16,31.14,31.14,94500 +MSFT,2010-01-19 11:06,19,31.14,31.15,31.14,31.14,41927 +MSFT,2010-01-19 11:07,19,31.14,31.15,31.14,31.15,143401 +MSFT,2010-01-19 11:08,19,31.15,31.16,31.15,31.15,32273 +MSFT,2010-01-19 11:09,19,31.15,31.17,31.15,31.16,51343 +MSFT,2010-01-19 11:10,19,31.16,31.17,31.15,31.16,86744 +MSFT,2010-01-19 11:11,19,31.16,31.17,31.15,31.16,58261 +MSFT,2010-01-19 11:12,19,31.17,31.17,31.16,31.17,28685 +MSFT,2010-01-19 11:13,19,31.16,31.17,31.15,31.15,51493 +MSFT,2010-01-19 11:14,19,31.16,31.16,31.15,31.15,42626 +MSFT,2010-01-19 11:15,19,31.15,31.16,31.15,31.15,132431 +MSFT,2010-01-19 11:16,19,31.15,31.16,31.15,31.15,33745 +MSFT,2010-01-19 11:17,19,31.16,31.16,31.15,31.15,30614 +MSFT,2010-01-19 11:18,19,31.15,31.16,31.14,31.14,114945 +MSFT,2010-01-19 11:19,19,31.14,31.14,31.13,31.13,50780 +MSFT,2010-01-19 11:20,19,31.13,31.14,31.13,31.13,35953 +MSFT,2010-01-19 11:21,19,31.14,31.14,31.13,31.14,38963 +MSFT,2010-01-19 11:22,19,31.14,31.14,31.13,31.14,62849 +MSFT,2010-01-19 11:23,19,31.13,31.14,31.13,31.14,18924 +MSFT,2010-01-19 11:24,19,31.14,31.15,31.13,31.14,264323 +MSFT,2010-01-19 11:25,19,31.14,31.15,31.12,31.14,116360 +MSFT,2010-01-19 11:26,19,31.14,31.15,31.13,31.14,28199 +MSFT,2010-01-19 11:27,19,31.13,31.14,31.11,31.11,55859 +MSFT,2010-01-19 11:28,19,31.11,31.12,31.11,31.11,24967 +MSFT,2010-01-19 11:29,19,31.11,31.12,31.11,31.12,61256 +MSFT,2010-01-19 11:30,19,31.12,31.15,31.12,31.14,135759 +MSFT,2010-01-19 11:31,19,31.14,31.15,31.14,31.15,33481 +MSFT,2010-01-19 11:32,19,31.14,31.15,31.14,31.14,29516 +MSFT,2010-01-19 11:33,19,31.14,31.15,31.14,31.14,42977 +MSFT,2010-01-19 11:34,19,31.14,31.15,31.14,31.14,17787 +MSFT,2010-01-19 11:35,19,31.14,31.15,31.12,31.12,128148 +MSFT,2010-01-19 11:36,19,31.13,31.13,31.11,31.12,95735 +MSFT,2010-01-19 11:37,19,31.13,31.13,31.1,31.1,191056 +MSFT,2010-01-19 11:38,19,31.1,31.11,31.07,31.08,221720 +MSFT,2010-01-19 11:39,19,31.08,31.09,31.07,31.08,63414 +MSFT,2010-01-19 11:40,19,31.07,31.08,31.07,31.08,35109 +MSFT,2010-01-19 11:41,19,31.07,31.08,31.07,31.07,19367 +MSFT,2010-01-19 11:42,19,31.07,31.08,31.04,31.07,197378 +MSFT,2010-01-19 11:43,19,31.05,31.06,31.05,31.06,61412 +MSFT,2010-01-19 11:44,19,31.05,31.07,31.05,31.07,119975 +MSFT,2010-01-19 11:45,19,31.06,31.08,31.06,31.08,58898 +MSFT,2010-01-19 11:46,19,31.08,31.08,31.06,31.07,142963 +MSFT,2010-01-19 11:47,19,31.06,31.08,31.05,31.06,100851 +MSFT,2010-01-19 11:48,19,31.06,31.07,31.05,31.05,65359 +MSFT,2010-01-19 11:49,19,31.05,31.06,31.02,31.05,120996 +MSFT,2010-01-19 11:50,19,31.05,31.05,31.04,31.04,14166 +MSFT,2010-01-19 11:51,19,31.04,31.05,31.04,31.05,26031 +MSFT,2010-01-19 11:52,19,31.05,31.07,31.04,31.06,116109 +MSFT,2010-01-19 11:53,19,31.06,31.07,31.05,31.05,66268 +MSFT,2010-01-19 11:54,19,31.06,31.07,31.05,31.06,52716 +MSFT,2010-01-19 11:55,19,31.07,31.07,31.06,31.06,22332 +MSFT,2010-01-19 11:56,19,31.06,31.07,31.05,31.07,114519 +MSFT,2010-01-19 11:57,19,31.06,31.07,31.06,31.06,54093 +MSFT,2010-01-19 11:58,19,31.07,31.07,31.05,31.06,104329 +MSFT,2010-01-19 11:59,19,31.06,31.07,31.04,31.04,84933 +MSFT,2010-01-19 12:00,19,31.04,31.06,31.04,31.05,118942 +MSFT,2010-01-19 12:01,19,31.05,31.06,31.04,31.04,56299 +MSFT,2010-01-19 12:02,19,31.05,31.08,31.04,31.07,119432 +MSFT,2010-01-19 12:03,19,31.08,31.09,31.07,31.07,50556 +MSFT,2010-01-19 12:04,19,31.07,31.08,31.07,31.08,17354 +MSFT,2010-01-19 12:05,19,31.08,31.09,31.07,31.08,44631 +MSFT,2010-01-19 12:06,19,31.08,31.1,31.08,31.08,97366 +MSFT,2010-01-19 12:07,19,31.09,31.09,31.05,31.06,258518 +MSFT,2010-01-19 12:08,19,31.07,31.07,31.06,31.06,15179 +MSFT,2010-01-19 12:09,19,31.06,31.07,31.06,31.06,9861 +MSFT,2010-01-19 12:10,19,31.06,31.07,31.06,31.06,11914 +MSFT,2010-01-19 12:11,19,31.06,31.07,31.06,31.06,18574 +MSFT,2010-01-19 12:12,19,31.07,31.07,31.05,31.06,46061 +MSFT,2010-01-19 12:13,19,31.05,31.06,31.05,31.06,22074 +MSFT,2010-01-19 12:14,19,31.05,31.09,31.05,31.09,139096 +MSFT,2010-01-19 12:15,19,31.1,31.1,31.09,31.09,18994 +MSFT,2010-01-19 12:16,19,31.09,31.1,31.09,31.1,9345 +MSFT,2010-01-19 12:17,19,31.1,31.1,31.09,31.09,19183 +MSFT,2010-01-19 12:18,19,31.1,31.1,31.09,31.1,81945 +MSFT,2010-01-19 12:19,19,31.1,31.12,31.09,31.12,63377 +MSFT,2010-01-19 12:20,19,31.11,31.14,31.11,31.13,53865 +MSFT,2010-01-19 12:21,19,31.13,31.14,31.13,31.13,9277 +MSFT,2010-01-19 12:22,19,31.13,31.16,31.13,31.16,113666 +MSFT,2010-01-19 12:23,19,31.15,31.16,31.15,31.15,43604 +MSFT,2010-01-19 12:24,19,31.15,31.16,31.15,31.15,33847 +MSFT,2010-01-19 12:25,19,31.15,31.16,31.15,31.15,26754 +MSFT,2010-01-19 12:26,19,31.16,31.16,31.15,31.16,13872 +MSFT,2010-01-19 12:27,19,31.16,31.16,31.15,31.15,37673 +MSFT,2010-01-19 12:28,19,31.16,31.16,31.15,31.16,23509 +MSFT,2010-01-19 12:29,19,31.16,31.16,31.15,31.16,28051 +MSFT,2010-01-19 12:30,19,31.16,31.17,31.15,31.16,73376 +MSFT,2010-01-19 12:31,19,31.16,31.17,31.15,31.17,44425 +MSFT,2010-01-19 12:32,19,31.17,31.17,31.16,31.17,26118 +MSFT,2010-01-19 12:33,19,31.17,31.18,31.16,31.18,59310 +MSFT,2010-01-19 12:34,19,31.17,31.18,31.17,31.17,20934 +MSFT,2010-01-19 12:35,19,31.17,31.18,31.16,31.16,60792 +MSFT,2010-01-19 12:36,19,31.16,31.17,31.14,31.14,44928 +MSFT,2010-01-19 12:37,19,31.14,31.15,31.14,31.14,6539 +MSFT,2010-01-19 12:38,19,31.14,31.15,31.14,31.14,26055 +MSFT,2010-01-19 12:39,19,31.15,31.15,31.14,31.14,16799 +MSFT,2010-01-19 12:40,19,31.14,31.15,31.14,31.14,24685 +MSFT,2010-01-19 12:41,19,31.14,31.15,31.14,31.14,53864 +MSFT,2010-01-19 12:42,19,31.15,31.15,31.14,31.15,16206 +MSFT,2010-01-19 12:43,19,31.14,31.15,31.14,31.14,28644 +MSFT,2010-01-19 12:44,19,31.14,31.15,31.14,31.15,50861 +MSFT,2010-01-19 12:45,19,31.15,31.15,31.14,31.15,29088 +MSFT,2010-01-19 12:46,19,31.15,31.15,31.14,31.15,30122 +MSFT,2010-01-19 12:47,19,31.15,31.15,31.14,31.15,36335 +MSFT,2010-01-19 12:48,19,31.14,31.15,31.14,31.15,25001 +MSFT,2010-01-19 12:49,19,31.15,31.16,31.14,31.16,34261 +MSFT,2010-01-19 12:50,19,31.16,31.16,31.15,31.15,16250 +MSFT,2010-01-19 12:51,19,31.16,31.17,31.15,31.16,53036 +MSFT,2010-01-19 12:52,19,31.17,31.17,31.16,31.16,54719 +MSFT,2010-01-19 12:53,19,31.17,31.17,31.16,31.16,19945 +MSFT,2010-01-19 12:54,19,31.16,31.17,31.16,31.17,24992 +MSFT,2010-01-19 12:55,19,31.17,31.17,31.16,31.17,16257 +MSFT,2010-01-19 12:56,19,31.16,31.17,31.16,31.16,25680 +MSFT,2010-01-19 12:57,19,31.17,31.19,31.16,31.17,155374 +MSFT,2010-01-19 12:58,19,31.18,31.18,31.17,31.17,36428 +MSFT,2010-01-19 12:59,19,31.18,31.18,31.17,31.17,27798 +MSFT,2010-01-19 13:00,19,31.17,31.18,31.15,31.15,165860 +MSFT,2010-01-19 13:01,19,31.15,31.16,31.15,31.16,28113 +MSFT,2010-01-19 13:02,19,31.15,31.17,31.15,31.16,77309 +MSFT,2010-01-19 13:03,19,31.17,31.18,31.16,31.18,43696 +MSFT,2010-01-19 13:04,19,31.18,31.18,31.17,31.17,33873 +MSFT,2010-01-19 13:05,19,31.17,31.19,31.17,31.18,59143 +MSFT,2010-01-19 13:06,19,31.18,31.19,31.18,31.18,26010 +MSFT,2010-01-19 13:07,19,31.18,31.19,31.18,31.19,7041 +MSFT,2010-01-19 13:08,19,31.19,31.19,31.16,31.16,97890 +MSFT,2010-01-19 13:09,19,31.16,31.16,31.14,31.14,48293 +MSFT,2010-01-19 13:10,19,31.14,31.15,31.12,31.12,40111 +MSFT,2010-01-19 13:11,19,31.12,31.13,31.11,31.13,89983 +MSFT,2010-01-19 13:12,19,31.12,31.13,31.11,31.12,24761 +MSFT,2010-01-19 13:13,19,31.12,31.12,31.11,31.11,21362 +MSFT,2010-01-19 13:14,19,31.11,31.15,31.11,31.14,160530 +MSFT,2010-01-19 13:15,19,31.15,31.15,31.12,31.12,107680 +MSFT,2010-01-19 13:16,19,31.11,31.13,31.11,31.12,25909 +MSFT,2010-01-19 13:17,19,31.12,31.13,31.12,31.12,17522 +MSFT,2010-01-19 13:18,19,31.12,31.13,31.12,31.12,13483 +MSFT,2010-01-19 13:19,19,31.12,31.13,31.12,31.13,87418 +MSFT,2010-01-19 13:20,19,31.13,31.13,31.12,31.12,13315 +MSFT,2010-01-19 13:21,19,31.12,31.14,31.11,31.11,88398 +MSFT,2010-01-19 13:22,19,31.12,31.14,31.1,31.11,109850 +MSFT,2010-01-19 13:23,19,31.12,31.12,31.11,31.11,9495 +MSFT,2010-01-19 13:24,19,31.11,31.12,31.11,31.11,8022 +MSFT,2010-01-19 13:25,19,31.11,31.14,31.11,31.13,41566 +MSFT,2010-01-19 13:26,19,31.13,31.14,31.13,31.14,23245 +MSFT,2010-01-19 13:27,19,31.14,31.16,31.13,31.16,80151 +MSFT,2010-01-19 13:28,19,31.16,31.16,31.15,31.15,8336 +MSFT,2010-01-19 13:29,19,31.15,31.17,31.15,31.17,76254 +MSFT,2010-01-19 13:30,19,31.17,31.17,31.16,31.17,14704 +MSFT,2010-01-19 13:31,19,31.17,31.17,31.16,31.16,28266 +MSFT,2010-01-19 13:32,19,31.16,31.17,31.16,31.16,41917 +MSFT,2010-01-19 13:33,19,31.16,31.17,31.16,31.16,34529 +MSFT,2010-01-19 13:34,19,31.16,31.17,31.16,31.16,16125 +MSFT,2010-01-19 13:35,19,31.16,31.17,31.16,31.16,20042 +MSFT,2010-01-19 13:36,19,31.17,31.17,31.16,31.16,13814 +MSFT,2010-01-19 13:37,19,31.17,31.17,31.16,31.16,18316 +MSFT,2010-01-19 13:38,19,31.16,31.17,31.15,31.15,144440 +MSFT,2010-01-19 13:39,19,31.14,31.15,31.14,31.15,43996 +MSFT,2010-01-19 13:40,19,31.14,31.15,31.14,31.15,9328 +MSFT,2010-01-19 13:41,19,31.15,31.15,31.14,31.14,33011 +MSFT,2010-01-19 13:42,19,31.14,31.15,31.14,31.15,47894 +MSFT,2010-01-19 13:43,19,31.14,31.15,31.13,31.13,85406 +MSFT,2010-01-19 13:44,19,31.13,31.14,31.13,31.14,16032 +MSFT,2010-01-19 13:45,19,31.13,31.14,31.13,31.14,51604 +MSFT,2010-01-19 13:46,19,31.13,31.14,31.13,31.14,38105 +MSFT,2010-01-19 13:47,19,31.14,31.14,31.13,31.13,16657 +MSFT,2010-01-19 13:48,19,31.13,31.14,31.13,31.13,12875 +MSFT,2010-01-19 13:49,19,31.13,31.17,31.13,31.16,159505 +MSFT,2010-01-19 13:50,19,31.17,31.17,31.16,31.17,97429 +MSFT,2010-01-19 13:51,19,31.16,31.17,31.16,31.16,8560 +MSFT,2010-01-19 13:52,19,31.17,31.17,31.16,31.17,25684 +MSFT,2010-01-19 13:53,19,31.17,31.17,31.15,31.17,133424 +MSFT,2010-01-19 13:54,19,31.15,31.17,31.14,31.16,173750 +MSFT,2010-01-19 13:55,19,31.17,31.17,31.16,31.16,21385 +MSFT,2010-01-19 13:56,19,31.17,31.18,31.16,31.18,60970 +MSFT,2010-01-19 13:57,19,31.18,31.18,31.17,31.18,65162 +MSFT,2010-01-19 13:58,19,31.17,31.18,31.17,31.18,60779 +MSFT,2010-01-19 13:59,19,31.17,31.19,31.17,31.19,90685 +MSFT,2010-01-19 14:00,19,31.18,31.19,31.18,31.18,26130 +MSFT,2010-01-19 14:01,19,31.18,31.19,31.18,31.18,26859 +MSFT,2010-01-19 14:02,19,31.19,31.19,31.18,31.18,35566 +MSFT,2010-01-19 14:03,19,31.19,31.19,31.18,31.18,16773 +MSFT,2010-01-19 14:04,19,31.18,31.19,31.18,31.19,15365 +MSFT,2010-01-19 14:05,19,31.19,31.19,31.18,31.19,29193 +MSFT,2010-01-19 14:06,19,31.18,31.2,31.18,31.19,98364 +MSFT,2010-01-19 14:07,19,31.19,31.2,31.19,31.19,37994 +MSFT,2010-01-19 14:08,19,31.19,31.2,31.19,31.2,30032 +MSFT,2010-01-19 14:09,19,31.19,31.21,31.19,31.21,121154 +MSFT,2010-01-19 14:10,19,31.2,31.22,31.2,31.22,43853 +MSFT,2010-01-19 14:11,19,31.22,31.23,31.21,31.23,52146 +MSFT,2010-01-19 14:12,19,31.22,31.23,31.22,31.23,34611 +MSFT,2010-01-19 14:13,19,31.23,31.23,31.22,31.22,14526 +MSFT,2010-01-19 14:14,19,31.22,31.24,31.22,31.23,56163 +MSFT,2010-01-19 14:15,19,31.23,31.24,31.21,31.21,275995 +MSFT,2010-01-19 14:16,19,31.22,31.24,31.21,31.21,249441 +MSFT,2010-01-19 14:17,19,31.22,31.24,31.21,31.22,296526 +MSFT,2010-01-19 14:18,19,31.21,31.24,31.19,31.23,324224 +MSFT,2010-01-19 14:19,19,31.23,31.23,31.2,31.21,101731 +MSFT,2010-01-19 14:20,19,31.2,31.24,31.2,31.21,288386 +MSFT,2010-01-19 14:21,19,31.21,31.21,31.19,31.21,107791 +MSFT,2010-01-19 14:22,19,31.21,31.22,31.19,31.2,121693 +MSFT,2010-01-19 14:23,19,31.2,31.21,31.2,31.2,10255 +MSFT,2010-01-19 14:24,19,31.2,31.21,31.2,31.2,25361 +MSFT,2010-01-19 14:25,19,31.2,31.21,31.2,31.21,72358 +MSFT,2010-01-19 14:26,19,31.21,31.23,31.2,31.21,301379 +MSFT,2010-01-19 14:27,19,31.21,31.22,31.2,31.2,129952 +MSFT,2010-01-19 14:28,19,31.21,31.22,31.2,31.21,132810 +MSFT,2010-01-19 14:29,19,31.21,31.22,31.21,31.21,4446 +MSFT,2010-01-19 14:30,19,31.22,31.22,31.21,31.21,12589 +MSFT,2010-01-19 14:31,19,31.21,31.22,31.21,31.21,69381 +MSFT,2010-01-19 14:32,19,31.21,31.22,31.19,31.19,79850 +MSFT,2010-01-19 14:33,19,31.19,31.2,31.18,31.18,28367 +MSFT,2010-01-19 14:34,19,31.18,31.19,31.16,31.16,73608 +MSFT,2010-01-19 14:35,19,31.16,31.17,31.14,31.14,85283 +MSFT,2010-01-19 14:36,19,31.14,31.15,31.14,31.14,19433 +MSFT,2010-01-19 14:37,19,31.14,31.15,31.14,31.15,134353 +MSFT,2010-01-19 14:38,19,31.14,31.15,31.14,31.15,29943 +MSFT,2010-01-19 14:39,19,31.15,31.15,31.14,31.15,67377 +MSFT,2010-01-19 14:40,19,31.14,31.15,31.14,31.14,13981 +MSFT,2010-01-19 14:41,19,31.15,31.15,31.14,31.15,17535 +MSFT,2010-01-19 14:42,19,31.15,31.15,31.13,31.14,136205 +MSFT,2010-01-19 14:43,19,31.13,31.14,31.12,31.12,17034 +MSFT,2010-01-19 14:44,19,31.12,31.13,31.12,31.12,15698 +MSFT,2010-01-19 14:45,19,31.12,31.13,31.12,31.12,20652 +MSFT,2010-01-19 14:46,19,31.12,31.13,31.12,31.12,33937 +MSFT,2010-01-19 14:47,19,31.12,31.13,31.12,31.12,24939 +MSFT,2010-01-19 14:48,19,31.12,31.13,31.12,31.13,31309 +MSFT,2010-01-19 14:49,19,31.13,31.13,31.12,31.13,68366 +MSFT,2010-01-19 14:50,19,31.12,31.13,31.1,31.1,96530 +MSFT,2010-01-19 14:51,19,31.1,31.12,31.08,31.08,190946 +MSFT,2010-01-19 14:52,19,31.09,31.09,31.08,31.09,120606 +MSFT,2010-01-19 14:53,19,31.08,31.09,31.06,31.07,145567 +MSFT,2010-01-19 14:54,19,31.07,31.07,31.06,31.06,112475 +MSFT,2010-01-19 14:55,19,31.07,31.07,31.06,31.07,102277 +MSFT,2010-01-19 14:56,19,31.06,31.09,31.06,31.09,117235 +MSFT,2010-01-19 14:57,19,31.09,31.1,31.08,31.1,48868 +MSFT,2010-01-19 14:58,19,31.09,31.11,31.09,31.1,33619 +MSFT,2010-01-19 14:59,19,31.11,31.12,31.1,31.11,117737 +MSFT,2010-01-19 15:00,19,31.11,31.11,31.08,31.11,437807 +MSFT,2010-01-19 15:01,19,31.11,31.11,31.09,31.1,269257 +MSFT,2010-01-19 15:02,19,31.09,31.1,31.09,31.1,29859 +MSFT,2010-01-19 15:03,19,31.09,31.1,31.09,31.09,5533 +MSFT,2010-01-19 15:04,19,31.09,31.1,31.08,31.08,109768 +MSFT,2010-01-19 15:05,19,31.08,31.09,31.07,31.08,159796 +MSFT,2010-01-19 15:06,19,31.08,31.09,31.07,31.09,119801 +MSFT,2010-01-19 15:07,19,31.09,31.09,31.07,31.08,151835 +MSFT,2010-01-19 15:08,19,31.08,31.1,31.07,31.09,206504 +MSFT,2010-01-19 15:09,19,31.09,31.1,31.06,31.07,360954 +MSFT,2010-01-19 15:10,19,31.07,31.09,31.06,31.08,176129 +MSFT,2010-01-19 15:11,19,31.08,31.08,31.06,31.07,80571 +MSFT,2010-01-19 15:12,19,31.06,31.07,31.06,31.06,76090 +MSFT,2010-01-19 15:13,19,31.07,31.07,31.06,31.07,108308 +MSFT,2010-01-19 15:14,19,31.07,31.1,31.06,31.09,338521 +MSFT,2010-01-19 15:15,19,31.08,31.09,31.08,31.08,25199 +MSFT,2010-01-19 15:16,19,31.09,31.09,31.07,31.07,144827 +MSFT,2010-01-19 15:17,19,31.07,31.07,31.06,31.06,51091 +MSFT,2010-01-19 15:18,19,31.06,31.07,31.05,31.06,78251 +MSFT,2010-01-19 15:19,19,31.06,31.06,31.04,31.04,73587 +MSFT,2010-01-19 15:20,19,31.04,31.07,31.04,31.06,300102 +MSFT,2010-01-19 15:21,19,31.06,31.07,31.04,31.04,110600 +MSFT,2010-01-19 15:22,19,31.04,31.05,31.04,31.05,39469 +MSFT,2010-01-19 15:23,19,31.05,31.06,31.04,31.05,83605 +MSFT,2010-01-19 15:24,19,31.06,31.1,31.06,31.1,135641 +MSFT,2010-01-19 15:25,19,31.09,31.13,31.09,31.1,280688 +MSFT,2010-01-19 15:26,19,31.11,31.11,31.1,31.11,90918 +MSFT,2010-01-19 15:27,19,31.11,31.11,31.09,31.09,91329 +MSFT,2010-01-19 15:28,19,31.09,31.1,31.09,31.1,15042 +MSFT,2010-01-19 15:29,19,31.1,31.13,31.09,31.12,150750 +MSFT,2010-01-19 15:30,19,31.12,31.13,31.09,31.09,157574 +MSFT,2010-01-19 15:31,19,31.09,31.1,31.09,31.09,125929 +MSFT,2010-01-19 15:32,19,31.09,31.12,31.09,31.09,118314 +MSFT,2010-01-19 15:33,19,31.09,31.1,31.08,31.09,122797 +MSFT,2010-01-19 15:34,19,31.09,31.1,31.08,31.09,59806 +MSFT,2010-01-19 15:35,19,31.09,31.1,31.09,31.09,28402 +MSFT,2010-01-19 15:36,19,31.1,31.1,31.09,31.1,25185 +MSFT,2010-01-19 15:37,19,31.1,31.1,31.09,31.09,37129 +MSFT,2010-01-19 15:38,19,31.1,31.1,31.08,31.1,149874 +MSFT,2010-01-19 15:39,19,31.09,31.1,31.09,31.1,30263 +MSFT,2010-01-19 15:40,19,31.1,31.1,31.09,31.1,70050 +MSFT,2010-01-19 15:41,19,31.1,31.1,31.07,31.08,158407 +MSFT,2010-01-19 15:42,19,31.08,31.09,31.05,31.09,307631 +MSFT,2010-01-19 15:43,19,31.09,31.09,31.06,31.06,112932 +MSFT,2010-01-19 15:44,19,31.06,31.08,31.05,31.07,708784 +MSFT,2010-01-19 15:45,19,31.07,31.08,31.07,31.08,121091 +MSFT,2010-01-19 15:46,19,31.07,31.1,31.07,31.09,218184 +MSFT,2010-01-19 15:47,19,31.1,31.11,31.08,31.11,295055 +MSFT,2010-01-19 15:48,19,31.11,31.11,31.1,31.1,38428 +MSFT,2010-01-19 15:49,19,31.1,31.11,31.1,31.1,44891 +MSFT,2010-01-19 15:50,19,31.11,31.13,31.1,31.13,201094 +MSFT,2010-01-19 15:51,19,31.13,31.13,31.1,31.1,205408 +MSFT,2010-01-19 15:52,19,31.11,31.11,31.09,31.1,87341 +MSFT,2010-01-19 15:53,19,31.09,31.1,31.09,31.1,87156 +MSFT,2010-01-19 15:54,19,31.1,31.1,31.09,31.1,27367 +MSFT,2010-01-19 15:55,19,31.09,31.11,31.09,31.09,278962 +MSFT,2010-01-19 15:56,19,31.09,31.1,31.06,31.06,351782 +MSFT,2010-01-19 15:57,19,31.07,31.1,31.06,31.1,331052 +MSFT,2010-01-19 15:58,19,31.1,31.1,31.08,31.08,316651 +MSFT,2010-01-19 15:59,19,31.08,31.1,31.08,31.1,694827 +MSFT,2010-01-19 16:00,19,31.09,31.1,31.09,31.1,2071921 +MSFT,2010-01-20 09:30,20,30.81,30.94,30.77,30.9,856576 +MSFT,2010-01-20 09:31,20,30.9,30.91,30.75,30.77,235899 +MSFT,2010-01-20 09:32,20,30.78,30.78,30.72,30.73,273365 +MSFT,2010-01-20 09:33,20,30.72,30.75,30.67,30.67,257982 +MSFT,2010-01-20 09:34,20,30.67,30.72,30.65,30.72,230222 +MSFT,2010-01-20 09:35,20,30.7,30.73,30.69,30.71,498534 +MSFT,2010-01-20 09:36,20,30.71,30.71,30.65,30.71,286945 +MSFT,2010-01-20 09:37,20,30.7,30.77,30.7,30.76,322889 +MSFT,2010-01-20 09:38,20,30.77,30.8,30.71,30.73,408332 +MSFT,2010-01-20 09:39,20,30.73,30.76,30.7,30.72,203458 +MSFT,2010-01-20 09:40,20,30.72,30.72,30.62,30.65,425883 +MSFT,2010-01-20 09:41,20,30.65,30.7,30.65,30.67,157089 +MSFT,2010-01-20 09:42,20,30.67,30.67,30.63,30.63,205862 +MSFT,2010-01-20 09:43,20,30.63,30.66,30.63,30.66,110628 +MSFT,2010-01-20 09:44,20,30.66,30.66,30.57,30.58,228532 +MSFT,2010-01-20 09:45,20,30.57,30.58,30.53,30.58,330590 +MSFT,2010-01-20 09:46,20,30.58,30.58,30.53,30.53,200867 +MSFT,2010-01-20 09:47,20,30.53,30.58,30.53,30.56,226851 +MSFT,2010-01-20 09:48,20,30.55,30.62,30.55,30.58,324411 +MSFT,2010-01-20 09:49,20,30.58,30.66,30.57,30.65,153809 +MSFT,2010-01-20 09:50,20,30.66,30.67,30.62,30.66,208198 +MSFT,2010-01-20 09:51,20,30.66,30.77,30.65,30.76,341466 +MSFT,2010-01-20 09:52,20,30.76,30.77,30.72,30.76,312793 +MSFT,2010-01-20 09:53,20,30.76,30.79,30.75,30.78,192928 +MSFT,2010-01-20 09:54,20,30.78,30.8,30.74,30.78,343864 +MSFT,2010-01-20 09:55,20,30.78,30.8,30.76,30.76,188454 +MSFT,2010-01-20 09:56,20,30.77,30.78,30.72,30.73,142789 +MSFT,2010-01-20 09:57,20,30.73,30.75,30.7,30.7,92894 +MSFT,2010-01-20 09:58,20,30.7,30.71,30.67,30.67,57860 +MSFT,2010-01-20 09:59,20,30.67,30.68,30.64,30.64,195796 +MSFT,2010-01-20 10:00,20,30.64,30.67,30.62,30.66,282572 +MSFT,2010-01-20 10:01,20,30.66,30.7,30.65,30.66,196449 +MSFT,2010-01-20 10:02,20,30.65,30.67,30.6,30.62,195792 +MSFT,2010-01-20 10:03,20,30.61,30.62,30.6,30.61,113747 +MSFT,2010-01-20 10:04,20,30.61,30.62,30.55,30.57,294539 +MSFT,2010-01-20 10:05,20,30.57,30.59,30.54,30.54,196142 +MSFT,2010-01-20 10:06,20,30.55,30.57,30.49,30.5,296830 +MSFT,2010-01-20 10:07,20,30.5,30.52,30.49,30.5,100588 +MSFT,2010-01-20 10:08,20,30.5,30.52,30.49,30.5,252304 +MSFT,2010-01-20 10:09,20,30.5,30.5,30.46,30.49,177517 +MSFT,2010-01-20 10:10,20,30.49,30.51,30.48,30.51,209889 +MSFT,2010-01-20 10:11,20,30.5,30.51,30.48,30.49,210067 +MSFT,2010-01-20 10:12,20,30.49,30.5,30.47,30.47,194587 +MSFT,2010-01-20 10:13,20,30.47,30.49,30.46,30.48,181207 +MSFT,2010-01-20 10:14,20,30.48,30.49,30.45,30.45,280643 +MSFT,2010-01-20 10:15,20,30.45,30.46,30.42,30.43,224410 +MSFT,2010-01-20 10:16,20,30.44,30.47,30.43,30.47,311776 +MSFT,2010-01-20 10:17,20,30.47,30.48,30.46,30.47,152542 +MSFT,2010-01-20 10:18,20,30.48,30.48,30.46,30.47,119984 +MSFT,2010-01-20 10:19,20,30.48,30.5,30.47,30.48,155476 +MSFT,2010-01-20 10:20,20,30.48,30.49,30.41,30.42,300851 +MSFT,2010-01-20 10:21,20,30.43,30.43,30.35,30.4,438846 +MSFT,2010-01-20 10:22,20,30.39,30.42,30.37,30.41,285069 +MSFT,2010-01-20 10:23,20,30.42,30.47,30.41,30.47,82522 +MSFT,2010-01-20 10:24,20,30.47,30.51,30.46,30.49,294109 +MSFT,2010-01-20 10:25,20,30.49,30.51,30.45,30.46,237045 +MSFT,2010-01-20 10:26,20,30.45,30.46,30.37,30.39,360846 +MSFT,2010-01-20 10:27,20,30.39,30.4,30.36,30.38,224653 +MSFT,2010-01-20 10:28,20,30.38,30.41,30.37,30.4,255075 +MSFT,2010-01-20 10:29,20,30.4,30.4,30.35,30.38,256688 +MSFT,2010-01-20 10:30,20,30.37,30.39,30.35,30.38,158199 +MSFT,2010-01-20 10:31,20,30.38,30.42,30.36,30.42,258095 +MSFT,2010-01-20 10:32,20,30.42,30.45,30.4,30.43,265432 +MSFT,2010-01-20 10:33,20,30.44,30.46,30.41,30.45,204855 +MSFT,2010-01-20 10:34,20,30.45,30.46,30.43,30.44,126475 +MSFT,2010-01-20 10:35,20,30.45,30.46,30.43,30.46,136060 +MSFT,2010-01-20 10:36,20,30.46,30.47,30.43,30.46,313876 +MSFT,2010-01-20 10:37,20,30.46,30.49,30.45,30.48,161758 +MSFT,2010-01-20 10:38,20,30.48,30.5,30.48,30.49,106327 +MSFT,2010-01-20 10:39,20,30.49,30.52,30.48,30.5,185011 +MSFT,2010-01-20 10:40,20,30.5,30.53,30.5,30.53,99765 +MSFT,2010-01-20 10:41,20,30.53,30.53,30.49,30.51,86488 +MSFT,2010-01-20 10:42,20,30.51,30.52,30.49,30.52,116915 +MSFT,2010-01-20 10:43,20,30.51,30.56,30.5,30.54,295223 +MSFT,2010-01-20 10:44,20,30.53,30.56,30.52,30.56,262301 +MSFT,2010-01-20 10:45,20,30.55,30.56,30.54,30.55,143794 +MSFT,2010-01-20 10:46,20,30.55,30.56,30.54,30.54,166983 +MSFT,2010-01-20 10:47,20,30.54,30.55,30.5,30.53,298201 +MSFT,2010-01-20 10:48,20,30.53,30.55,30.52,30.53,142529 +MSFT,2010-01-20 10:49,20,30.53,30.54,30.53,30.53,18197 +MSFT,2010-01-20 10:50,20,30.53,30.55,30.52,30.54,110976 +MSFT,2010-01-20 10:51,20,30.54,30.54,30.51,30.51,45859 +MSFT,2010-01-20 10:52,20,30.51,30.51,30.47,30.47,68214 +MSFT,2010-01-20 10:53,20,30.48,30.5,30.47,30.47,95478 +MSFT,2010-01-20 10:54,20,30.47,30.48,30.46,30.47,242648 +MSFT,2010-01-20 10:55,20,30.48,30.5,30.47,30.5,215864 +MSFT,2010-01-20 10:56,20,30.49,30.5,30.45,30.46,191935 +MSFT,2010-01-20 10:57,20,30.45,30.48,30.44,30.45,163982 +MSFT,2010-01-20 10:58,20,30.46,30.46,30.43,30.44,109648 +MSFT,2010-01-20 10:59,20,30.44,30.47,30.43,30.44,94609 +MSFT,2010-01-20 11:00,20,30.43,30.47,30.43,30.46,186323 +MSFT,2010-01-20 11:01,20,30.46,30.47,30.42,30.43,168315 +MSFT,2010-01-20 11:02,20,30.44,30.44,30.42,30.43,55563 +MSFT,2010-01-20 11:03,20,30.42,30.44,30.4,30.43,164424 +MSFT,2010-01-20 11:04,20,30.42,30.43,30.32,30.32,386468 +MSFT,2010-01-20 11:05,20,30.32,30.38,30.31,30.35,447579 +MSFT,2010-01-20 11:06,20,30.36,30.38,30.35,30.36,149342 +MSFT,2010-01-20 11:07,20,30.36,30.39,30.36,30.39,117070 +MSFT,2010-01-20 11:08,20,30.38,30.4,30.36,30.37,205384 +MSFT,2010-01-20 11:09,20,30.36,30.38,30.34,30.35,321711 +MSFT,2010-01-20 11:10,20,30.34,30.41,30.34,30.41,96057 +MSFT,2010-01-20 11:11,20,30.41,30.42,30.4,30.42,690736 +MSFT,2010-01-20 11:12,20,30.41,30.45,30.41,30.45,161101 +MSFT,2010-01-20 11:13,20,30.45,30.47,30.45,30.47,64161 +MSFT,2010-01-20 11:14,20,30.47,30.48,30.46,30.47,107886 +MSFT,2010-01-20 11:15,20,30.47,30.48,30.45,30.46,143669 +MSFT,2010-01-20 11:16,20,30.46,30.46,30.44,30.44,72095 +MSFT,2010-01-20 11:17,20,30.43,30.43,30.42,30.42,35012 +MSFT,2010-01-20 11:18,20,30.42,30.46,30.42,30.45,130827 +MSFT,2010-01-20 11:19,20,30.45,30.49,30.43,30.47,178622 +MSFT,2010-01-20 11:20,20,30.47,30.48,30.44,30.45,108329 +MSFT,2010-01-20 11:21,20,30.44,30.48,30.44,30.45,138269 +MSFT,2010-01-20 11:22,20,30.45,30.48,30.44,30.46,114163 +MSFT,2010-01-20 11:23,20,30.47,30.49,30.46,30.47,131831 +MSFT,2010-01-20 11:24,20,30.47,30.48,30.44,30.45,88815 +MSFT,2010-01-20 11:25,20,30.45,30.46,30.44,30.44,111545 +MSFT,2010-01-20 11:26,20,30.45,30.47,30.44,30.46,157602 +MSFT,2010-01-20 11:27,20,30.46,30.47,30.45,30.47,46994 +MSFT,2010-01-20 11:28,20,30.47,30.47,30.45,30.46,17265 +MSFT,2010-01-20 11:29,20,30.46,30.47,30.45,30.47,142951 +MSFT,2010-01-20 11:30,20,30.47,30.48,30.45,30.47,182020 +MSFT,2010-01-20 11:31,20,30.47,30.5,30.47,30.49,212182 +MSFT,2010-01-20 11:32,20,30.49,30.49,30.46,30.47,99184 +MSFT,2010-01-20 11:33,20,30.47,30.48,30.47,30.48,134913 +MSFT,2010-01-20 11:34,20,30.47,30.48,30.46,30.46,39559 +MSFT,2010-01-20 11:35,20,30.46,30.47,30.46,30.47,36786 +MSFT,2010-01-20 11:36,20,30.46,30.48,30.46,30.48,45224 +MSFT,2010-01-20 11:37,20,30.48,30.49,30.47,30.48,43586 +MSFT,2010-01-20 11:38,20,30.49,30.5,30.47,30.48,131337 +MSFT,2010-01-20 11:39,20,30.47,30.49,30.44,30.44,50452 +MSFT,2010-01-20 11:40,20,30.44,30.45,30.44,30.44,78371 +MSFT,2010-01-20 11:41,20,30.44,30.45,30.44,30.45,59637 +MSFT,2010-01-20 11:42,20,30.44,30.46,30.44,30.45,43398 +MSFT,2010-01-20 11:43,20,30.46,30.46,30.44,30.44,59641 +MSFT,2010-01-20 11:44,20,30.44,30.45,30.44,30.44,185762 +MSFT,2010-01-20 11:45,20,30.44,30.44,30.42,30.42,143328 +MSFT,2010-01-20 11:46,20,30.43,30.45,30.4,30.45,266685 +MSFT,2010-01-20 11:47,20,30.45,30.45,30.44,30.44,49291 +MSFT,2010-01-20 11:48,20,30.45,30.46,30.44,30.45,24431 +MSFT,2010-01-20 11:49,20,30.46,30.46,30.44,30.45,29542 +MSFT,2010-01-20 11:50,20,30.45,30.48,30.44,30.48,186238 +MSFT,2010-01-20 11:51,20,30.48,30.48,30.44,30.44,161789 +MSFT,2010-01-20 11:52,20,30.45,30.46,30.45,30.46,38403 +MSFT,2010-01-20 11:53,20,30.45,30.47,30.45,30.46,74165 +MSFT,2010-01-20 11:54,20,30.47,30.48,30.45,30.46,41510 +MSFT,2010-01-20 11:55,20,30.45,30.47,30.44,30.44,98915 +MSFT,2010-01-20 11:56,20,30.44,30.46,30.43,30.45,80810 +MSFT,2010-01-20 11:57,20,30.44,30.45,30.44,30.44,11585 +MSFT,2010-01-20 11:58,20,30.44,30.45,30.43,30.43,97569 +MSFT,2010-01-20 11:59,20,30.43,30.44,30.42,30.42,72382 +MSFT,2010-01-20 12:00,20,30.43,30.45,30.43,30.43,74727 +MSFT,2010-01-20 12:01,20,30.44,30.44,30.41,30.42,85759 +MSFT,2010-01-20 12:02,20,30.42,30.42,30.41,30.41,72255 +MSFT,2010-01-20 12:03,20,30.41,30.43,30.4,30.43,104833 +MSFT,2010-01-20 12:04,20,30.43,30.45,30.43,30.45,50261 +MSFT,2010-01-20 12:05,20,30.44,30.44,30.41,30.44,149665 +MSFT,2010-01-20 12:06,20,30.44,30.46,30.42,30.45,73792 +MSFT,2010-01-20 12:07,20,30.46,30.48,30.46,30.48,24013 +MSFT,2010-01-20 12:08,20,30.47,30.48,30.44,30.44,52469 +MSFT,2010-01-20 12:09,20,30.45,30.47,30.45,30.47,39642 +MSFT,2010-01-20 12:10,20,30.47,30.47,30.46,30.46,6830 +MSFT,2010-01-20 12:11,20,30.46,30.48,30.46,30.47,80002 +MSFT,2010-01-20 12:12,20,30.48,30.48,30.46,30.48,107744 +MSFT,2010-01-20 12:13,20,30.48,30.49,30.47,30.47,52784 +MSFT,2010-01-20 12:14,20,30.47,30.49,30.46,30.47,91527 +MSFT,2010-01-20 12:15,20,30.47,30.48,30.44,30.45,89054 +MSFT,2010-01-20 12:16,20,30.46,30.47,30.45,30.47,95233 +MSFT,2010-01-20 12:17,20,30.46,30.47,30.46,30.47,13665 +MSFT,2010-01-20 12:18,20,30.46,30.48,30.46,30.46,47207 +MSFT,2010-01-20 12:19,20,30.47,30.47,30.45,30.45,17778 +MSFT,2010-01-20 12:20,20,30.45,30.46,30.45,30.45,56929 +MSFT,2010-01-20 12:21,20,30.46,30.46,30.42,30.43,87900 +MSFT,2010-01-20 12:22,20,30.42,30.44,30.41,30.43,109436 +MSFT,2010-01-20 12:23,20,30.42,30.43,30.41,30.42,69963 +MSFT,2010-01-20 12:24,20,30.42,30.43,30.41,30.42,68932 +MSFT,2010-01-20 12:25,20,30.41,30.44,30.41,30.44,111807 +MSFT,2010-01-20 12:26,20,30.44,30.45,30.42,30.44,88336 +MSFT,2010-01-20 12:27,20,30.44,30.44,30.42,30.42,32196 +MSFT,2010-01-20 12:28,20,30.42,30.44,30.42,30.43,163401 +MSFT,2010-01-20 12:29,20,30.42,30.44,30.41,30.43,59524 +MSFT,2010-01-20 12:30,20,30.42,30.43,30.42,30.43,68660 +MSFT,2010-01-20 12:31,20,30.43,30.43,30.41,30.42,72976 +MSFT,2010-01-20 12:32,20,30.42,30.42,30.41,30.41,115513 +MSFT,2010-01-20 12:33,20,30.41,30.42,30.4,30.4,85253 +MSFT,2010-01-20 12:34,20,30.41,30.41,30.4,30.41,14534 +MSFT,2010-01-20 12:35,20,30.4,30.41,30.4,30.41,23102 +MSFT,2010-01-20 12:36,20,30.4,30.42,30.4,30.42,115892 +MSFT,2010-01-20 12:37,20,30.42,30.43,30.41,30.42,102260 +MSFT,2010-01-20 12:38,20,30.42,30.43,30.41,30.42,57636 +MSFT,2010-01-20 12:39,20,30.42,30.43,30.41,30.43,28811 +MSFT,2010-01-20 12:40,20,30.43,30.43,30.41,30.42,81443 +MSFT,2010-01-20 12:41,20,30.42,30.44,30.42,30.42,173278 +MSFT,2010-01-20 12:42,20,30.42,30.44,30.42,30.43,57545 +MSFT,2010-01-20 12:43,20,30.43,30.44,30.42,30.42,56138 +MSFT,2010-01-20 12:44,20,30.42,30.43,30.42,30.43,52250 +MSFT,2010-01-20 12:45,20,30.43,30.44,30.43,30.43,22385 +MSFT,2010-01-20 12:46,20,30.44,30.44,30.43,30.43,22145 +MSFT,2010-01-20 12:47,20,30.44,30.44,30.41,30.43,171057 +MSFT,2010-01-20 12:48,20,30.43,30.44,30.41,30.43,60186 +MSFT,2010-01-20 12:49,20,30.43,30.44,30.43,30.43,12413 +MSFT,2010-01-20 12:50,20,30.44,30.44,30.4,30.41,115302 +MSFT,2010-01-20 12:51,20,30.42,30.42,30.41,30.42,3773 +MSFT,2010-01-20 12:52,20,30.41,30.42,30.41,30.41,14092 +MSFT,2010-01-20 12:53,20,30.41,30.43,30.41,30.42,154093 +MSFT,2010-01-20 12:54,20,30.42,30.42,30.41,30.42,26424 +MSFT,2010-01-20 12:55,20,30.41,30.42,30.41,30.41,17353 +MSFT,2010-01-20 12:56,20,30.41,30.41,30.37,30.37,114197 +MSFT,2010-01-20 12:57,20,30.37,30.38,30.36,30.36,133618 +MSFT,2010-01-20 12:58,20,30.36,30.39,30.36,30.38,84542 +MSFT,2010-01-20 12:59,20,30.38,30.39,30.37,30.39,73706 +MSFT,2010-01-20 13:00,20,30.39,30.39,30.37,30.38,46444 +MSFT,2010-01-20 13:01,20,30.38,30.38,30.37,30.38,13019 +MSFT,2010-01-20 13:02,20,30.37,30.38,30.36,30.38,101259 +MSFT,2010-01-20 13:03,20,30.38,30.4,30.37,30.4,57446 +MSFT,2010-01-20 13:04,20,30.4,30.41,30.39,30.4,27529 +MSFT,2010-01-20 13:05,20,30.4,30.45,30.4,30.44,212138 +MSFT,2010-01-20 13:06,20,30.44,30.46,30.44,30.44,143608 +MSFT,2010-01-20 13:07,20,30.45,30.45,30.43,30.43,40402 +MSFT,2010-01-20 13:08,20,30.43,30.47,30.43,30.47,213945 +MSFT,2010-01-20 13:09,20,30.46,30.46,30.44,30.44,141284 +MSFT,2010-01-20 13:10,20,30.44,30.45,30.42,30.42,271858 +MSFT,2010-01-20 13:11,20,30.42,30.44,30.41,30.44,155423 +MSFT,2010-01-20 13:12,20,30.44,30.44,30.43,30.44,19934 +MSFT,2010-01-20 13:13,20,30.44,30.44,30.42,30.43,72723 +MSFT,2010-01-20 13:14,20,30.42,30.43,30.42,30.43,6446 +MSFT,2010-01-20 13:15,20,30.42,30.43,30.4,30.4,161242 +MSFT,2010-01-20 13:16,20,30.4,30.42,30.4,30.42,66882 +MSFT,2010-01-20 13:17,20,30.41,30.42,30.39,30.4,90928 +MSFT,2010-01-20 13:18,20,30.39,30.4,30.37,30.37,71751 +MSFT,2010-01-20 13:19,20,30.37,30.4,30.37,30.4,50098 +MSFT,2010-01-20 13:20,20,30.39,30.4,30.39,30.4,35096 +MSFT,2010-01-20 13:21,20,30.4,30.42,30.39,30.4,136357 +MSFT,2010-01-20 13:22,20,30.4,30.42,30.4,30.41,33789 +MSFT,2010-01-20 13:23,20,30.41,30.41,30.39,30.39,54910 +MSFT,2010-01-20 13:24,20,30.4,30.4,30.39,30.39,25071 +MSFT,2010-01-20 13:25,20,30.39,30.4,30.38,30.39,42882 +MSFT,2010-01-20 13:26,20,30.39,30.4,30.39,30.4,103204 +MSFT,2010-01-20 13:27,20,30.41,30.43,30.4,30.42,89400 +MSFT,2010-01-20 13:28,20,30.41,30.41,30.39,30.39,59754 +MSFT,2010-01-20 13:29,20,30.39,30.42,30.38,30.4,191258 +MSFT,2010-01-20 13:30,20,30.4,30.41,30.38,30.4,76859 +MSFT,2010-01-20 13:31,20,30.41,30.43,30.4,30.42,95569 +MSFT,2010-01-20 13:32,20,30.43,30.45,30.43,30.43,94459 +MSFT,2010-01-20 13:33,20,30.44,30.47,30.43,30.46,108469 +MSFT,2010-01-20 13:34,20,30.47,30.48,30.46,30.48,85208 +MSFT,2010-01-20 13:35,20,30.48,30.48,30.44,30.47,88943 +MSFT,2010-01-20 13:36,20,30.47,30.48,30.46,30.47,66742 +MSFT,2010-01-20 13:37,20,30.47,30.48,30.46,30.48,19326 +MSFT,2010-01-20 13:38,20,30.48,30.5,30.47,30.5,94520 +MSFT,2010-01-20 13:39,20,30.49,30.51,30.49,30.5,46406 +MSFT,2010-01-20 13:40,20,30.5,30.51,30.49,30.5,64162 +MSFT,2010-01-20 13:41,20,30.51,30.51,30.49,30.49,209464 +MSFT,2010-01-20 13:42,20,30.49,30.49,30.47,30.48,43811 +MSFT,2010-01-20 13:43,20,30.48,30.48,30.47,30.48,20542 +MSFT,2010-01-20 13:44,20,30.48,30.48,30.47,30.47,16729 +MSFT,2010-01-20 13:45,20,30.47,30.48,30.46,30.48,59113 +MSFT,2010-01-20 13:46,20,30.48,30.49,30.47,30.48,33992 +MSFT,2010-01-20 13:47,20,30.49,30.5,30.48,30.5,128926 +MSFT,2010-01-20 13:48,20,30.5,30.5,30.48,30.49,167630 +MSFT,2010-01-20 13:49,20,30.49,30.5,30.49,30.49,17671 +MSFT,2010-01-20 13:50,20,30.49,30.52,30.49,30.5,98022 +MSFT,2010-01-20 13:51,20,30.49,30.49,30.47,30.47,38906 +MSFT,2010-01-20 13:52,20,30.48,30.49,30.47,30.49,26727 +MSFT,2010-01-20 13:53,20,30.48,30.49,30.47,30.48,65430 +MSFT,2010-01-20 13:54,20,30.47,30.48,30.47,30.48,35562 +MSFT,2010-01-20 13:55,20,30.48,30.48,30.47,30.47,8146 +MSFT,2010-01-20 13:56,20,30.47,30.48,30.47,30.47,40622 +MSFT,2010-01-20 13:57,20,30.48,30.48,30.47,30.47,105057 +MSFT,2010-01-20 13:58,20,30.47,30.48,30.47,30.48,36222 +MSFT,2010-01-20 13:59,20,30.48,30.48,30.47,30.48,89003 +MSFT,2010-01-20 14:00,20,30.48,30.48,30.47,30.48,48253 +MSFT,2010-01-20 14:01,20,30.48,30.48,30.47,30.48,34932 +MSFT,2010-01-20 14:02,20,30.48,30.48,30.47,30.48,20040 +MSFT,2010-01-20 14:03,20,30.48,30.49,30.47,30.48,23767 +MSFT,2010-01-20 14:04,20,30.49,30.49,30.48,30.49,50665 +MSFT,2010-01-20 14:05,20,30.49,30.49,30.46,30.47,85505 +MSFT,2010-01-20 14:06,20,30.46,30.47,30.44,30.44,69276 +MSFT,2010-01-20 14:07,20,30.45,30.45,30.44,30.45,19314 +MSFT,2010-01-20 14:08,20,30.45,30.46,30.44,30.45,53997 +MSFT,2010-01-20 14:09,20,30.46,30.47,30.45,30.45,102266 +MSFT,2010-01-20 14:10,20,30.46,30.46,30.45,30.46,11147 +MSFT,2010-01-20 14:11,20,30.46,30.46,30.45,30.46,8271 +MSFT,2010-01-20 14:12,20,30.46,30.48,30.46,30.47,25947 +MSFT,2010-01-20 14:13,20,30.47,30.49,30.47,30.49,58328 +MSFT,2010-01-20 14:14,20,30.49,30.49,30.44,30.44,144411 +MSFT,2010-01-20 14:15,20,30.45,30.45,30.42,30.44,116469 +MSFT,2010-01-20 14:16,20,30.45,30.46,30.44,30.45,127669 +MSFT,2010-01-20 14:17,20,30.45,30.47,30.44,30.46,78183 +MSFT,2010-01-20 14:18,20,30.46,30.48,30.46,30.46,110694 +MSFT,2010-01-20 14:19,20,30.46,30.47,30.45,30.46,114266 +MSFT,2010-01-20 14:20,20,30.46,30.49,30.45,30.49,79646 +MSFT,2010-01-20 14:21,20,30.49,30.5,30.48,30.48,100801 +MSFT,2010-01-20 14:22,20,30.49,30.5,30.48,30.5,62261 +MSFT,2010-01-20 14:23,20,30.5,30.51,30.49,30.49,66324 +MSFT,2010-01-20 14:24,20,30.49,30.5,30.48,30.48,39019 +MSFT,2010-01-20 14:25,20,30.48,30.49,30.48,30.49,11109 +MSFT,2010-01-20 14:26,20,30.49,30.51,30.48,30.5,85053 +MSFT,2010-01-20 14:27,20,30.5,30.51,30.49,30.5,65205 +MSFT,2010-01-20 14:28,20,30.5,30.51,30.5,30.51,21230 +MSFT,2010-01-20 14:29,20,30.5,30.51,30.49,30.49,90041 +MSFT,2010-01-20 14:30,20,30.48,30.5,30.47,30.48,53087 +MSFT,2010-01-20 14:31,20,30.47,30.48,30.47,30.48,26141 +MSFT,2010-01-20 14:32,20,30.48,30.48,30.47,30.48,13058 +MSFT,2010-01-20 14:33,20,30.48,30.49,30.47,30.49,33095 +MSFT,2010-01-20 14:34,20,30.49,30.5,30.47,30.5,74118 +MSFT,2010-01-20 14:35,20,30.5,30.51,30.48,30.51,50900 +MSFT,2010-01-20 14:36,20,30.51,30.52,30.5,30.51,105545 +MSFT,2010-01-20 14:37,20,30.51,30.53,30.5,30.53,95342 +MSFT,2010-01-20 14:38,20,30.53,30.54,30.52,30.52,109078 +MSFT,2010-01-20 14:39,20,30.53,30.53,30.51,30.51,76742 +MSFT,2010-01-20 14:40,20,30.52,30.52,30.51,30.52,66609 +MSFT,2010-01-20 14:41,20,30.51,30.52,30.5,30.5,36594 +MSFT,2010-01-20 14:42,20,30.51,30.51,30.5,30.5,24071 +MSFT,2010-01-20 14:43,20,30.5,30.51,30.48,30.49,41674 +MSFT,2010-01-20 14:44,20,30.48,30.49,30.48,30.48,36413 +MSFT,2010-01-20 14:45,20,30.48,30.49,30.48,30.49,18367 +MSFT,2010-01-20 14:46,20,30.49,30.5,30.49,30.5,68154 +MSFT,2010-01-20 14:47,20,30.49,30.52,30.49,30.5,58590 +MSFT,2010-01-20 14:48,20,30.51,30.51,30.5,30.5,22747 +MSFT,2010-01-20 14:49,20,30.51,30.51,30.49,30.5,109353 +MSFT,2010-01-20 14:50,20,30.5,30.51,30.49,30.5,15079 +MSFT,2010-01-20 14:51,20,30.49,30.51,30.49,30.51,98461 +MSFT,2010-01-20 14:52,20,30.51,30.51,30.48,30.49,93063 +MSFT,2010-01-20 14:53,20,30.49,30.49,30.47,30.49,75156 +MSFT,2010-01-20 14:54,20,30.49,30.5,30.48,30.5,28418 +MSFT,2010-01-20 14:55,20,30.5,30.51,30.49,30.5,26944 +MSFT,2010-01-20 14:56,20,30.5,30.51,30.48,30.49,148436 +MSFT,2010-01-20 14:57,20,30.49,30.49,30.47,30.47,78484 +MSFT,2010-01-20 14:58,20,30.48,30.49,30.47,30.48,51922 +MSFT,2010-01-20 14:59,20,30.48,30.5,30.48,30.5,83921 +MSFT,2010-01-20 15:00,20,30.49,30.51,30.48,30.49,132143 +MSFT,2010-01-20 15:01,20,30.5,30.51,30.48,30.48,260783 +MSFT,2010-01-20 15:02,20,30.49,30.51,30.48,30.5,133576 +MSFT,2010-01-20 15:03,20,30.5,30.5,30.49,30.5,27286 +MSFT,2010-01-20 15:04,20,30.5,30.51,30.49,30.51,39304 +MSFT,2010-01-20 15:05,20,30.5,30.51,30.5,30.51,49460 +MSFT,2010-01-20 15:06,20,30.51,30.51,30.48,30.48,188739 +MSFT,2010-01-20 15:07,20,30.48,30.51,30.48,30.51,105946 +MSFT,2010-01-20 15:08,20,30.51,30.51,30.48,30.48,65672 +MSFT,2010-01-20 15:09,20,30.48,30.49,30.47,30.48,50417 +MSFT,2010-01-20 15:10,20,30.47,30.48,30.47,30.48,23825 +MSFT,2010-01-20 15:11,20,30.48,30.48,30.47,30.47,17954 +MSFT,2010-01-20 15:12,20,30.47,30.51,30.47,30.51,107501 +MSFT,2010-01-20 15:13,20,30.5,30.51,30.49,30.49,190066 +MSFT,2010-01-20 15:14,20,30.49,30.5,30.49,30.5,23042 +MSFT,2010-01-20 15:15,20,30.49,30.5,30.49,30.5,23481 +MSFT,2010-01-20 15:16,20,30.5,30.5,30.49,30.5,77942 +MSFT,2010-01-20 15:17,20,30.5,30.5,30.49,30.5,56343 +MSFT,2010-01-20 15:18,20,30.5,30.5,30.49,30.49,124949 +MSFT,2010-01-20 15:19,20,30.49,30.49,30.48,30.48,19069 +MSFT,2010-01-20 15:20,20,30.49,30.49,30.48,30.48,11347 +MSFT,2010-01-20 15:21,20,30.48,30.49,30.48,30.49,9485 +MSFT,2010-01-20 15:22,20,30.49,30.55,30.48,30.51,657938 +MSFT,2010-01-20 15:23,20,30.5,30.52,30.5,30.5,147343 +MSFT,2010-01-20 15:24,20,30.51,30.52,30.5,30.51,132546 +MSFT,2010-01-20 15:25,20,30.52,30.53,30.51,30.51,150924 +MSFT,2010-01-20 15:26,20,30.52,30.52,30.51,30.52,19496 +MSFT,2010-01-20 15:27,20,30.51,30.52,30.51,30.51,27053 +MSFT,2010-01-20 15:28,20,30.51,30.52,30.51,30.51,98236 +MSFT,2010-01-20 15:29,20,30.51,30.52,30.51,30.51,98807 +MSFT,2010-01-20 15:30,20,30.52,30.52,30.51,30.52,58240 +MSFT,2010-01-20 15:31,20,30.51,30.52,30.49,30.5,100598 +MSFT,2010-01-20 15:32,20,30.5,30.5,30.48,30.49,256868 +MSFT,2010-01-20 15:33,20,30.49,30.5,30.49,30.5,24207 +MSFT,2010-01-20 15:34,20,30.49,30.5,30.47,30.47,149383 +MSFT,2010-01-20 15:35,20,30.47,30.49,30.47,30.48,149728 +MSFT,2010-01-20 15:36,20,30.49,30.5,30.48,30.49,51596 +MSFT,2010-01-20 15:37,20,30.5,30.5,30.49,30.5,13236 +MSFT,2010-01-20 15:38,20,30.49,30.5,30.49,30.49,40068 +MSFT,2010-01-20 15:39,20,30.49,30.51,30.49,30.51,118851 +MSFT,2010-01-20 15:40,20,30.51,30.51,30.49,30.5,192683 +MSFT,2010-01-20 15:41,20,30.49,30.52,30.49,30.51,149805 +MSFT,2010-01-20 15:42,20,30.5,30.52,30.5,30.52,68533 +MSFT,2010-01-20 15:43,20,30.52,30.53,30.51,30.53,113802 +MSFT,2010-01-20 15:44,20,30.53,30.54,30.52,30.53,87261 +MSFT,2010-01-20 15:45,20,30.53,30.54,30.52,30.53,100158 +MSFT,2010-01-20 15:46,20,30.54,30.56,30.53,30.55,142070 +MSFT,2010-01-20 15:47,20,30.55,30.56,30.54,30.56,150611 +MSFT,2010-01-20 15:48,20,30.55,30.56,30.55,30.55,46712 +MSFT,2010-01-20 15:49,20,30.55,30.56,30.55,30.56,80689 +MSFT,2010-01-20 15:50,20,30.56,30.59,30.55,30.59,420424 +MSFT,2010-01-20 15:51,20,30.59,30.6,30.58,30.6,96590 +MSFT,2010-01-20 15:52,20,30.6,30.6,30.59,30.59,86601 +MSFT,2010-01-20 15:53,20,30.6,30.6,30.59,30.6,134764 +MSFT,2010-01-20 15:54,20,30.6,30.61,30.58,30.59,254919 +MSFT,2010-01-20 15:55,20,30.59,30.61,30.58,30.6,292279 +MSFT,2010-01-20 15:56,20,30.61,30.62,30.6,30.62,185748 +MSFT,2010-01-20 15:57,20,30.62,30.62,30.61,30.62,193906 +MSFT,2010-01-20 15:58,20,30.61,30.62,30.61,30.61,221913 +MSFT,2010-01-20 15:59,20,30.62,30.62,30.56,30.59,870931 +MSFT,2010-01-20 16:00,20,30.57,30.6,30.56,30.59,1224179 +MSFT,2010-01-21 09:30,21,30.61,30.66,30.53,30.61,507769 +MSFT,2010-01-21 09:31,21,30.61,30.63,30.6,30.6,131053 +MSFT,2010-01-21 09:32,21,30.6,30.71,30.6,30.68,183374 +MSFT,2010-01-21 09:33,21,30.67,30.71,30.67,30.71,261818 +MSFT,2010-01-21 09:34,21,30.7,30.72,30.67,30.68,229269 +MSFT,2010-01-21 09:35,21,30.67,30.68,30.57,30.59,168462 +MSFT,2010-01-21 09:36,21,30.58,30.61,30.58,30.59,256733 +MSFT,2010-01-21 09:37,21,30.59,30.62,30.58,30.62,221771 +MSFT,2010-01-21 09:38,21,30.62,30.63,30.59,30.6,97668 +MSFT,2010-01-21 09:39,21,30.61,30.67,30.61,30.66,203136 +MSFT,2010-01-21 09:40,21,30.66,30.68,30.66,30.67,158955 +MSFT,2010-01-21 09:41,21,30.67,30.71,30.66,30.7,400184 +MSFT,2010-01-21 09:42,21,30.71,30.71,30.69,30.7,401756 +MSFT,2010-01-21 09:43,21,30.7,30.71,30.68,30.68,109786 +MSFT,2010-01-21 09:44,21,30.68,30.69,30.65,30.66,84200 +MSFT,2010-01-21 09:45,21,30.65,30.68,30.62,30.62,197953 +MSFT,2010-01-21 09:46,21,30.63,30.64,30.58,30.59,150273 +MSFT,2010-01-21 09:47,21,30.59,30.6,30.54,30.55,109565 +MSFT,2010-01-21 09:48,21,30.54,30.57,30.52,30.52,176267 +MSFT,2010-01-21 09:49,21,30.53,30.61,30.53,30.61,134680 +MSFT,2010-01-21 09:50,21,30.61,30.64,30.6,30.62,167557 +MSFT,2010-01-21 09:51,21,30.61,30.64,30.6,30.61,119736 +MSFT,2010-01-21 09:52,21,30.6,30.61,30.56,30.57,104825 +MSFT,2010-01-21 09:53,21,30.56,30.59,30.56,30.58,89078 +MSFT,2010-01-21 09:54,21,30.57,30.59,30.57,30.59,56947 +MSFT,2010-01-21 09:55,21,30.58,30.61,30.57,30.57,165586 +MSFT,2010-01-21 09:56,21,30.57,30.6,30.57,30.6,414796 +MSFT,2010-01-21 09:57,21,30.6,30.61,30.59,30.6,89070 +MSFT,2010-01-21 09:58,21,30.61,30.61,30.53,30.54,106183 +MSFT,2010-01-21 09:59,21,30.54,30.57,30.54,30.56,127899 +MSFT,2010-01-21 10:00,21,30.56,30.61,30.52,30.61,259888 +MSFT,2010-01-21 10:01,21,30.6,30.63,30.6,30.61,119518 +MSFT,2010-01-21 10:02,21,30.61,30.64,30.58,30.63,237573 +MSFT,2010-01-21 10:03,21,30.63,30.67,30.63,30.67,126336 +MSFT,2010-01-21 10:04,21,30.67,30.7,30.65,30.7,209656 +MSFT,2010-01-21 10:05,21,30.69,30.71,30.69,30.69,159207 +MSFT,2010-01-21 10:06,21,30.69,30.7,30.68,30.68,117164 +MSFT,2010-01-21 10:07,21,30.69,30.7,30.68,30.68,75909 +MSFT,2010-01-21 10:08,21,30.68,30.71,30.68,30.69,188161 +MSFT,2010-01-21 10:09,21,30.69,30.7,30.65,30.67,169729 +MSFT,2010-01-21 10:10,21,30.68,30.68,30.63,30.63,160462 +MSFT,2010-01-21 10:11,21,30.63,30.64,30.62,30.64,94810 +MSFT,2010-01-21 10:12,21,30.64,30.68,30.64,30.66,121206 +MSFT,2010-01-21 10:13,21,30.66,30.67,30.64,30.64,96264 +MSFT,2010-01-21 10:14,21,30.65,30.65,30.6,30.62,91989 +MSFT,2010-01-21 10:15,21,30.62,30.62,30.56,30.56,120618 +MSFT,2010-01-21 10:16,21,30.56,30.58,30.56,30.56,162753 +MSFT,2010-01-21 10:17,21,30.56,30.58,30.56,30.57,82482 +MSFT,2010-01-21 10:18,21,30.57,30.58,30.57,30.58,27800 +MSFT,2010-01-21 10:19,21,30.58,30.59,30.57,30.59,78129 +MSFT,2010-01-21 10:20,21,30.59,30.59,30.51,30.51,176860 +MSFT,2010-01-21 10:21,21,30.51,30.53,30.48,30.5,268401 +MSFT,2010-01-21 10:22,21,30.49,30.5,30.45,30.45,205872 +MSFT,2010-01-21 10:23,21,30.45,30.47,30.4,30.41,328041 +MSFT,2010-01-21 10:24,21,30.41,30.42,30.34,30.35,325388 +MSFT,2010-01-21 10:25,21,30.35,30.38,30.33,30.37,336077 +MSFT,2010-01-21 10:26,21,30.37,30.38,30.33,30.33,173317 +MSFT,2010-01-21 10:27,21,30.33,30.36,30.28,30.32,329794 +MSFT,2010-01-21 10:28,21,30.31,30.33,30.31,30.32,166426 +MSFT,2010-01-21 10:29,21,30.31,30.33,30.2,30.22,573795 +MSFT,2010-01-21 10:30,21,30.22,30.24,30.16,30.18,379706 +MSFT,2010-01-21 10:31,21,30.18,30.23,30.16,30.18,392789 +MSFT,2010-01-21 10:32,21,30.18,30.2,30.16,30.19,360186 +MSFT,2010-01-21 10:33,21,30.18,30.19,30.14,30.16,190495 +MSFT,2010-01-21 10:34,21,30.17,30.21,30.16,30.2,307172 +MSFT,2010-01-21 10:35,21,30.21,30.26,30.19,30.24,517518 +MSFT,2010-01-21 10:36,21,30.24,30.28,30.24,30.25,302409 +MSFT,2010-01-21 10:37,21,30.25,30.27,30.24,30.26,223460 +MSFT,2010-01-21 10:38,21,30.25,30.26,30.21,30.21,91821 +MSFT,2010-01-21 10:39,21,30.22,30.23,30.19,30.2,109427 +MSFT,2010-01-21 10:40,21,30.21,30.27,30.2,30.27,157858 +MSFT,2010-01-21 10:41,21,30.26,30.27,30.25,30.25,78988 +MSFT,2010-01-21 10:42,21,30.25,30.26,30.21,30.23,155420 +MSFT,2010-01-21 10:43,21,30.23,30.25,30.21,30.24,81259 +MSFT,2010-01-21 10:44,21,30.24,30.25,30.23,30.25,230562 +MSFT,2010-01-21 10:45,21,30.25,30.25,30.23,30.23,146644 +MSFT,2010-01-21 10:46,21,30.24,30.24,30.2,30.2,106942 +MSFT,2010-01-21 10:47,21,30.21,30.22,30.19,30.19,77682 +MSFT,2010-01-21 10:48,21,30.2,30.2,30.14,30.16,177746 +MSFT,2010-01-21 10:49,21,30.16,30.18,30.14,30.15,199700 +MSFT,2010-01-21 10:50,21,30.15,30.17,30.15,30.16,100989 +MSFT,2010-01-21 10:51,21,30.15,30.16,30.15,30.15,53986 +MSFT,2010-01-21 10:52,21,30.15,30.16,30.12,30.13,112983 +MSFT,2010-01-21 10:53,21,30.12,30.13,30.12,30.13,96517 +MSFT,2010-01-21 10:54,21,30.12,30.13,30.12,30.12,171986 +MSFT,2010-01-21 10:55,21,30.13,30.15,30.12,30.15,152843 +MSFT,2010-01-21 10:56,21,30.14,30.16,30.14,30.15,174435 +MSFT,2010-01-21 10:57,21,30.15,30.16,30.14,30.16,182252 +MSFT,2010-01-21 10:58,21,30.16,30.17,30.15,30.17,74173 +MSFT,2010-01-21 10:59,21,30.17,30.19,30.16,30.16,274110 +MSFT,2010-01-21 11:00,21,30.17,30.17,30.12,30.13,172293 +MSFT,2010-01-21 11:01,21,30.13,30.15,30.13,30.15,134225 +MSFT,2010-01-21 11:02,21,30.14,30.16,30.14,30.16,206786 +MSFT,2010-01-21 11:03,21,30.16,30.22,30.15,30.16,566445 +MSFT,2010-01-21 11:04,21,30.16,30.19,30.15,30.19,203351 +MSFT,2010-01-21 11:05,21,30.19,30.19,30.14,30.14,234074 +MSFT,2010-01-21 11:06,21,30.15,30.15,30.05,30.06,357614 +MSFT,2010-01-21 11:07,21,30.06,30.12,30.05,30.11,150344 +MSFT,2010-01-21 11:08,21,30.12,30.12,30.11,30.12,83872 +MSFT,2010-01-21 11:09,21,30.12,30.14,30.11,30.13,215110 +MSFT,2010-01-21 11:10,21,30.14,30.16,30.14,30.16,81844 +MSFT,2010-01-21 11:11,21,30.15,30.16,30.12,30.13,96037 +MSFT,2010-01-21 11:12,21,30.13,30.18,30.13,30.18,297251 +MSFT,2010-01-21 11:13,21,30.18,30.2,30.16,30.16,359833 +MSFT,2010-01-21 11:14,21,30.16,30.19,30.15,30.19,277844 +MSFT,2010-01-21 11:15,21,30.18,30.19,30.13,30.13,187745 +MSFT,2010-01-21 11:16,21,30.14,30.19,30.13,30.15,251581 +MSFT,2010-01-21 11:17,21,30.15,30.18,30.14,30.15,106142 +MSFT,2010-01-21 11:18,21,30.16,30.17,30.14,30.15,121776 +MSFT,2010-01-21 11:19,21,30.16,30.18,30.16,30.17,181865 +MSFT,2010-01-21 11:20,21,30.17,30.2,30.16,30.18,224804 +MSFT,2010-01-21 11:21,21,30.19,30.2,30.18,30.2,61780 +MSFT,2010-01-21 11:22,21,30.19,30.2,30.18,30.19,104097 +MSFT,2010-01-21 11:23,21,30.2,30.2,30.19,30.2,78867 +MSFT,2010-01-21 11:24,21,30.2,30.2,30.19,30.2,24651 +MSFT,2010-01-21 11:25,21,30.2,30.21,30.18,30.2,208853 +MSFT,2010-01-21 11:26,21,30.2,30.2,30.19,30.19,46093 +MSFT,2010-01-21 11:27,21,30.19,30.2,30.18,30.18,48245 +MSFT,2010-01-21 11:28,21,30.17,30.18,30.13,30.15,111836 +MSFT,2010-01-21 11:29,21,30.16,30.17,30.14,30.14,93253 +MSFT,2010-01-21 11:30,21,30.15,30.17,30.14,30.16,62345 +MSFT,2010-01-21 11:31,21,30.16,30.18,30.14,30.14,126502 +MSFT,2010-01-21 11:32,21,30.15,30.17,30.14,30.16,39518 +MSFT,2010-01-21 11:33,21,30.17,30.17,30.1,30.14,292060 +MSFT,2010-01-21 11:34,21,30.13,30.2,30.13,30.2,202775 +MSFT,2010-01-21 11:35,21,30.2,30.22,30.2,30.2,98714 +MSFT,2010-01-21 11:36,21,30.2,30.24,30.19,30.23,193194 +MSFT,2010-01-21 11:37,21,30.23,30.24,30.17,30.21,120674 +MSFT,2010-01-21 11:38,21,30.21,30.22,30.14,30.18,119583 +MSFT,2010-01-21 11:39,21,30.18,30.18,30.14,30.15,63073 +MSFT,2010-01-21 11:40,21,30.15,30.17,30.15,30.17,34599 +MSFT,2010-01-21 11:41,21,30.17,30.17,30.15,30.16,67566 +MSFT,2010-01-21 11:42,21,30.17,30.19,30.12,30.13,240716 +MSFT,2010-01-21 11:43,21,30.12,30.13,30.07,30.1,415819 +MSFT,2010-01-21 11:44,21,30.1,30.1,30,30.01,526660 +MSFT,2010-01-21 11:45,21,30.01,30.04,30,30.02,425856 +MSFT,2010-01-21 11:46,21,30.02,30.05,30.01,30.04,365055 +MSFT,2010-01-21 11:47,21,30.04,30.09,30.04,30.08,225622 +MSFT,2010-01-21 11:48,21,30.09,30.09,30.07,30.07,119041 +MSFT,2010-01-21 11:49,21,30.08,30.1,30.07,30.08,103985 +MSFT,2010-01-21 11:50,21,30.08,30.09,30.08,30.09,77648 +MSFT,2010-01-21 11:51,21,30.09,30.21,30.09,30.18,426398 +MSFT,2010-01-21 11:52,21,30.18,30.21,30.16,30.2,398190 +MSFT,2010-01-21 11:53,21,30.2,30.21,30.19,30.19,188068 +MSFT,2010-01-21 11:54,21,30.18,30.19,30.14,30.16,183045 +MSFT,2010-01-21 11:55,21,30.16,30.17,30.12,30.12,98306 +MSFT,2010-01-21 11:56,21,30.12,30.12,30.09,30.11,130520 +MSFT,2010-01-21 11:57,21,30.11,30.12,30.06,30.1,179943 +MSFT,2010-01-21 11:58,21,30.1,30.12,30.07,30.09,179740 +MSFT,2010-01-21 11:59,21,30.08,30.11,30.07,30.08,76813 +MSFT,2010-01-21 12:00,21,30.08,30.1,30.06,30.07,129536 +MSFT,2010-01-21 12:01,21,30.07,30.09,30.06,30.08,46428 +MSFT,2010-01-21 12:02,21,30.08,30.13,30.08,30.13,74849 +MSFT,2010-01-21 12:03,21,30.14,30.18,30.13,30.17,247436 +MSFT,2010-01-21 12:04,21,30.17,30.21,30.16,30.2,331085 +MSFT,2010-01-21 12:05,21,30.2,30.23,30.2,30.23,231300 +MSFT,2010-01-21 12:06,21,30.22,30.23,30.2,30.23,126186 +MSFT,2010-01-21 12:07,21,30.23,30.23,30.2,30.21,114207 +MSFT,2010-01-21 12:08,21,30.22,30.24,30.21,30.22,89990 +MSFT,2010-01-21 12:09,21,30.21,30.21,30.18,30.2,68526 +MSFT,2010-01-21 12:10,21,30.19,30.21,30.19,30.21,27850 +MSFT,2010-01-21 12:11,21,30.2,30.2,30.16,30.17,82692 +MSFT,2010-01-21 12:12,21,30.18,30.22,30.17,30.21,273142 +MSFT,2010-01-21 12:13,21,30.21,30.22,30.16,30.16,83206 +MSFT,2010-01-21 12:14,21,30.16,30.16,30.11,30.13,138764 +MSFT,2010-01-21 12:15,21,30.14,30.15,30.11,30.12,83956 +MSFT,2010-01-21 12:16,21,30.12,30.13,30.1,30.11,137459 +MSFT,2010-01-21 12:17,21,30.11,30.11,30.07,30.07,51933 +MSFT,2010-01-21 12:18,21,30.07,30.09,30.05,30.09,100380 +MSFT,2010-01-21 12:19,21,30.08,30.09,30.06,30.08,107986 +MSFT,2010-01-21 12:20,21,30.08,30.09,30.07,30.07,70004 +MSFT,2010-01-21 12:21,21,30.07,30.08,30.06,30.06,80201 +MSFT,2010-01-21 12:22,21,30.06,30.07,30.03,30.03,217917 +MSFT,2010-01-21 12:23,21,30.04,30.08,30.03,30.07,163460 +MSFT,2010-01-21 12:24,21,30.08,30.08,30.04,30.05,44051 +MSFT,2010-01-21 12:25,21,30.05,30.06,30.04,30.06,66588 +MSFT,2010-01-21 12:26,21,30.05,30.09,30.05,30.09,45190 +MSFT,2010-01-21 12:27,21,30.08,30.09,30.05,30.05,50065 +MSFT,2010-01-21 12:28,21,30.05,30.05,30.01,30.01,214649 +MSFT,2010-01-21 12:29,21,30.02,30.03,30.01,30.03,102081 +MSFT,2010-01-21 12:30,21,30.02,30.04,30.02,30.04,59334 +MSFT,2010-01-21 12:31,21,30.04,30.06,30.03,30.04,73359 +MSFT,2010-01-21 12:32,21,30.05,30.05,30.03,30.03,170924 +MSFT,2010-01-21 12:33,21,30.04,30.08,30.03,30.08,97982 +MSFT,2010-01-21 12:34,21,30.09,30.11,30.07,30.09,115949 +MSFT,2010-01-21 12:35,21,30.09,30.1,30.06,30.08,67809 +MSFT,2010-01-21 12:36,21,30.08,30.1,30.06,30.1,68395 +MSFT,2010-01-21 12:37,21,30.09,30.1,30.06,30.08,255378 +MSFT,2010-01-21 12:38,21,30.08,30.08,30.07,30.07,59832 +MSFT,2010-01-21 12:39,21,30.08,30.08,30.07,30.07,154946 +MSFT,2010-01-21 12:40,21,30.06,30.07,30.06,30.06,129051 +MSFT,2010-01-21 12:41,21,30.06,30.06,30.05,30.05,35888 +MSFT,2010-01-21 12:42,21,30.06,30.06,30.05,30.06,58370 +MSFT,2010-01-21 12:43,21,30.05,30.07,30.05,30.06,80715 +MSFT,2010-01-21 12:44,21,30.05,30.06,30.03,30.04,138514 +MSFT,2010-01-21 12:45,21,30.04,30.04,30.02,30.04,70985 +MSFT,2010-01-21 12:46,21,30.04,30.04,30.03,30.04,46121 +MSFT,2010-01-21 12:47,21,30.03,30.04,30.01,30.01,81283 +MSFT,2010-01-21 12:48,21,30.01,30.02,30,30,65127 +MSFT,2010-01-21 12:49,21,30,30.02,30,30.01,115115 +MSFT,2010-01-21 12:50,21,30.01,30.02,30,30,121666 +MSFT,2010-01-21 12:51,21,30,30.01,30,30.01,146268 +MSFT,2010-01-21 12:52,21,30.01,30.01,30,30.01,54501 +MSFT,2010-01-21 12:53,21,30.01,30.03,30,30.01,177762 +MSFT,2010-01-21 12:54,21,30.02,30.02,30.01,30.02,109361 +MSFT,2010-01-21 12:55,21,30.02,30.05,30.01,30.04,136743 +MSFT,2010-01-21 12:56,21,30.04,30.07,30.04,30.05,70626 +MSFT,2010-01-21 12:57,21,30.05,30.06,30.03,30.03,36930 +MSFT,2010-01-21 12:58,21,30.03,30.04,30.01,30.03,144459 +MSFT,2010-01-21 12:59,21,30.03,30.05,30.02,30.05,110454 +MSFT,2010-01-21 13:00,21,30.05,30.11,30.04,30.09,318494 +MSFT,2010-01-21 13:01,21,30.09,30.11,30.08,30.1,219815 +MSFT,2010-01-21 13:02,21,30.1,30.1,30.05,30.08,428851 +MSFT,2010-01-21 13:03,21,30.08,30.1,30.08,30.09,201557 +MSFT,2010-01-21 13:04,21,30.1,30.14,30.09,30.14,188393 +MSFT,2010-01-21 13:05,21,30.13,30.14,30.1,30.14,147298 +MSFT,2010-01-21 13:06,21,30.13,30.15,30.12,30.13,226912 +MSFT,2010-01-21 13:07,21,30.13,30.13,30.1,30.1,274055 +MSFT,2010-01-21 13:08,21,30.1,30.13,30.1,30.12,192720 +MSFT,2010-01-21 13:09,21,30.12,30.12,30.1,30.1,197941 +MSFT,2010-01-21 13:10,21,30.1,30.11,30.1,30.1,19987 +MSFT,2010-01-21 13:11,21,30.1,30.11,30.1,30.1,100396 +MSFT,2010-01-21 13:12,21,30.1,30.14,30.1,30.13,226844 +MSFT,2010-01-21 13:13,21,30.13,30.17,30.13,30.17,137272 +MSFT,2010-01-21 13:14,21,30.17,30.17,30.13,30.14,60751 +MSFT,2010-01-21 13:15,21,30.14,30.15,30.14,30.15,22229 +MSFT,2010-01-21 13:16,21,30.14,30.17,30.13,30.14,77814 +MSFT,2010-01-21 13:17,21,30.15,30.15,30.1,30.1,107788 +MSFT,2010-01-21 13:18,21,30.12,30.12,30.08,30.09,102531 +MSFT,2010-01-21 13:19,21,30.1,30.11,30.1,30.1,83211 +MSFT,2010-01-21 13:20,21,30.11,30.13,30.1,30.13,184940 +MSFT,2010-01-21 13:21,21,30.12,30.13,30.12,30.12,4930 +MSFT,2010-01-21 13:22,21,30.13,30.13,30.12,30.13,19670 +MSFT,2010-01-21 13:23,21,30.13,30.13,30.12,30.13,13092 +MSFT,2010-01-21 13:24,21,30.13,30.13,30.12,30.13,135996 +MSFT,2010-01-21 13:25,21,30.13,30.13,30.12,30.13,18755 +MSFT,2010-01-21 13:26,21,30.13,30.14,30.12,30.14,174307 +MSFT,2010-01-21 13:27,21,30.13,30.14,30.1,30.1,132513 +MSFT,2010-01-21 13:28,21,30.1,30.13,30.1,30.13,67890 +MSFT,2010-01-21 13:29,21,30.14,30.14,30.13,30.14,8765 +MSFT,2010-01-21 13:30,21,30.14,30.17,30.14,30.14,77941 +MSFT,2010-01-21 13:31,21,30.15,30.18,30.14,30.17,160621 +MSFT,2010-01-21 13:32,21,30.17,30.18,30.15,30.17,101986 +MSFT,2010-01-21 13:33,21,30.17,30.19,30.17,30.19,232300 +MSFT,2010-01-21 13:34,21,30.19,30.2,30.18,30.2,142706 +MSFT,2010-01-21 13:35,21,30.19,30.2,30.18,30.18,186864 +MSFT,2010-01-21 13:36,21,30.19,30.2,30.17,30.19,66925 +MSFT,2010-01-21 13:37,21,30.19,30.27,30.18,30.26,278649 +MSFT,2010-01-21 13:38,21,30.26,30.27,30.24,30.26,162795 +MSFT,2010-01-21 13:39,21,30.29,30.29,30.22,30.24,285373 +MSFT,2010-01-21 13:40,21,30.24,30.25,30.21,30.22,175573 +MSFT,2010-01-21 13:41,21,30.22,30.22,30.19,30.19,172493 +MSFT,2010-01-21 13:42,21,30.19,30.2,30.17,30.17,74966 +MSFT,2010-01-21 13:43,21,30.18,30.19,30.17,30.19,79053 +MSFT,2010-01-21 13:44,21,30.19,30.19,30.17,30.18,93694 +MSFT,2010-01-21 13:45,21,30.19,30.22,30.18,30.19,285469 +MSFT,2010-01-21 13:46,21,30.19,30.21,30.17,30.18,153585 +MSFT,2010-01-21 13:47,21,30.18,30.21,30.17,30.2,59660 +MSFT,2010-01-21 13:48,21,30.2,30.21,30.17,30.18,104511 +MSFT,2010-01-21 13:49,21,30.19,30.19,30.16,30.18,71046 +MSFT,2010-01-21 13:50,21,30.17,30.18,30.15,30.15,37080 +MSFT,2010-01-21 13:51,21,30.15,30.17,30.14,30.16,58542 +MSFT,2010-01-21 13:52,21,30.16,30.17,30.14,30.15,50605 +MSFT,2010-01-21 13:53,21,30.14,30.17,30.13,30.16,84316 +MSFT,2010-01-21 13:54,21,30.17,30.19,30.15,30.15,93631 +MSFT,2010-01-21 13:55,21,30.15,30.17,30.14,30.16,32696 +MSFT,2010-01-21 13:56,21,30.16,30.2,30.16,30.2,107548 +MSFT,2010-01-21 13:57,21,30.2,30.2,30.17,30.17,52513 +MSFT,2010-01-21 13:58,21,30.17,30.18,30.16,30.17,60109 +MSFT,2010-01-21 13:59,21,30.17,30.19,30.16,30.17,65025 +MSFT,2010-01-21 14:00,21,30.16,30.19,30.16,30.18,54242 +MSFT,2010-01-21 14:01,21,30.18,30.18,30.16,30.16,116786 +MSFT,2010-01-21 14:02,21,30.15,30.17,30.14,30.14,49222 +MSFT,2010-01-21 14:03,21,30.14,30.14,30.11,30.12,98087 +MSFT,2010-01-21 14:04,21,30.12,30.13,30.1,30.11,63079 +MSFT,2010-01-21 14:05,21,30.11,30.11,30.07,30.1,84754 +MSFT,2010-01-21 14:06,21,30.09,30.1,30.09,30.09,14153 +MSFT,2010-01-21 14:07,21,30.1,30.11,30.07,30.09,120506 +MSFT,2010-01-21 14:08,21,30.09,30.1,30.06,30.09,242636 +MSFT,2010-01-21 14:09,21,30.1,30.11,30.09,30.09,82718 +MSFT,2010-01-21 14:10,21,30.09,30.11,30.08,30.09,184121 +MSFT,2010-01-21 14:11,21,30.09,30.12,30.09,30.12,59477 +MSFT,2010-01-21 14:12,21,30.12,30.12,30.07,30.07,138893 +MSFT,2010-01-21 14:13,21,30.07,30.1,30.07,30.09,148403 +MSFT,2010-01-21 14:14,21,30.1,30.11,30.08,30.08,173129 +MSFT,2010-01-21 14:15,21,30.08,30.09,30.08,30.09,21409 +MSFT,2010-01-21 14:16,21,30.09,30.09,30.08,30.09,36819 +MSFT,2010-01-21 14:17,21,30.09,30.11,30.08,30.1,195195 +MSFT,2010-01-21 14:18,21,30.1,30.11,30.09,30.09,50550 +MSFT,2010-01-21 14:19,21,30.1,30.1,30.08,30.09,65779 +MSFT,2010-01-21 14:20,21,30.1,30.11,30.09,30.11,57493 +MSFT,2010-01-21 14:21,21,30.11,30.11,30.09,30.09,104638 +MSFT,2010-01-21 14:22,21,30.09,30.1,30.08,30.08,71095 +MSFT,2010-01-21 14:23,21,30.08,30.09,30.08,30.08,41557 +MSFT,2010-01-21 14:24,21,30.09,30.17,30.08,30.16,485101 +MSFT,2010-01-21 14:25,21,30.16,30.18,30.16,30.17,152138 +MSFT,2010-01-21 14:26,21,30.16,30.17,30.13,30.14,153727 +MSFT,2010-01-21 14:27,21,30.14,30.2,30.14,30.15,298955 +MSFT,2010-01-21 14:28,21,30.16,30.2,30.14,30.19,263948 +MSFT,2010-01-21 14:29,21,30.2,30.21,30.18,30.18,125436 +MSFT,2010-01-21 14:30,21,30.18,30.21,30.16,30.19,222298 +MSFT,2010-01-21 14:31,21,30.19,30.21,30.16,30.17,223409 +MSFT,2010-01-21 14:32,21,30.17,30.18,30.14,30.16,198766 +MSFT,2010-01-21 14:33,21,30.15,30.19,30.15,30.18,95400 +MSFT,2010-01-21 14:34,21,30.18,30.19,30.17,30.17,28262 +MSFT,2010-01-21 14:35,21,30.18,30.18,30.14,30.15,222247 +MSFT,2010-01-21 14:36,21,30.15,30.17,30.14,30.17,110443 +MSFT,2010-01-21 14:37,21,30.17,30.18,30.15,30.15,49658 +MSFT,2010-01-21 14:38,21,30.15,30.16,30.13,30.13,102437 +MSFT,2010-01-21 14:39,21,30.14,30.15,30.13,30.15,60953 +MSFT,2010-01-21 14:40,21,30.15,30.15,30.14,30.15,87237 +MSFT,2010-01-21 14:41,21,30.15,30.15,30.11,30.12,114169 +MSFT,2010-01-21 14:42,21,30.11,30.12,30.09,30.1,79320 +MSFT,2010-01-21 14:43,21,30.1,30.11,30.07,30.08,143383 +MSFT,2010-01-21 14:44,21,30.09,30.11,30.08,30.09,71597 +MSFT,2010-01-21 14:45,21,30.09,30.11,30.09,30.11,85709 +MSFT,2010-01-21 14:46,21,30.1,30.12,30.07,30.07,250523 +MSFT,2010-01-21 14:47,21,30.08,30.11,30.07,30.1,112121 +MSFT,2010-01-21 14:48,21,30.11,30.12,30.09,30.1,185889 +MSFT,2010-01-21 14:49,21,30.11,30.13,30.1,30.12,631352 +MSFT,2010-01-21 14:50,21,30.13,30.14,30.12,30.14,197543 +MSFT,2010-01-21 14:51,21,30.14,30.15,30.11,30.12,273078 +MSFT,2010-01-21 14:52,21,30.12,30.14,30.12,30.14,217924 +MSFT,2010-01-21 14:53,21,30.14,30.14,30.12,30.12,45302 +MSFT,2010-01-21 14:54,21,30.12,30.14,30.12,30.13,125485 +MSFT,2010-01-21 14:55,21,30.14,30.17,30.13,30.14,122977 +MSFT,2010-01-21 14:56,21,30.13,30.15,30.13,30.14,72183 +MSFT,2010-01-21 14:57,21,30.14,30.16,30.13,30.16,60648 +MSFT,2010-01-21 14:58,21,30.16,30.16,30.15,30.15,17070 +MSFT,2010-01-21 14:59,21,30.15,30.16,30.13,30.14,50582 +MSFT,2010-01-21 15:00,21,30.14,30.16,30.13,30.15,115292 +MSFT,2010-01-21 15:01,21,30.14,30.16,30.14,30.16,75300 +MSFT,2010-01-21 15:02,21,30.15,30.15,30.13,30.13,106171 +MSFT,2010-01-21 15:03,21,30.13,30.14,30.11,30.13,219783 +MSFT,2010-01-21 15:04,21,30.14,30.14,30.11,30.12,121079 +MSFT,2010-01-21 15:05,21,30.12,30.13,30.11,30.11,199367 +MSFT,2010-01-21 15:06,21,30.11,30.14,30.11,30.13,181652 +MSFT,2010-01-21 15:07,21,30.13,30.13,30.09,30.1,138400 +MSFT,2010-01-21 15:08,21,30.1,30.1,30.07,30.1,113700 +MSFT,2010-01-21 15:09,21,30.1,30.11,30.09,30.1,72722 +MSFT,2010-01-21 15:10,21,30.09,30.1,30.08,30.09,48285 +MSFT,2010-01-21 15:11,21,30.09,30.1,30.07,30.09,93982 +MSFT,2010-01-21 15:12,21,30.09,30.1,30.05,30.06,228180 +MSFT,2010-01-21 15:13,21,30.06,30.06,30.04,30.05,229950 +MSFT,2010-01-21 15:14,21,30.06,30.1,30.05,30.08,234875 +MSFT,2010-01-21 15:15,21,30.08,30.1,30.07,30.07,106448 +MSFT,2010-01-21 15:16,21,30.07,30.08,30.03,30.05,173077 +MSFT,2010-01-21 15:17,21,30.06,30.08,30.05,30.07,123962 +MSFT,2010-01-21 15:18,21,30.07,30.08,30.05,30.07,143957 +MSFT,2010-01-21 15:19,21,30.07,30.08,30.06,30.06,74840 +MSFT,2010-01-21 15:20,21,30.07,30.12,30.06,30.09,408911 +MSFT,2010-01-21 15:21,21,30.09,30.11,30.09,30.1,57264 +MSFT,2010-01-21 15:22,21,30.1,30.11,30.08,30.1,171762 +MSFT,2010-01-21 15:23,21,30.1,30.12,30.1,30.11,110326 +MSFT,2010-01-21 15:24,21,30.12,30.14,30.1,30.11,320078 +MSFT,2010-01-21 15:25,21,30.1,30.11,30.08,30.09,196685 +MSFT,2010-01-21 15:26,21,30.09,30.12,30.08,30.12,283787 +MSFT,2010-01-21 15:27,21,30.12,30.15,30.12,30.12,204685 +MSFT,2010-01-21 15:28,21,30.12,30.14,30.11,30.14,215571 +MSFT,2010-01-21 15:29,21,30.14,30.15,30.11,30.13,158818 +MSFT,2010-01-21 15:30,21,30.14,30.14,30.1,30.12,86478 +MSFT,2010-01-21 15:31,21,30.12,30.16,30.12,30.12,245288 +MSFT,2010-01-21 15:32,21,30.13,30.15,30.12,30.14,205924 +MSFT,2010-01-21 15:33,21,30.15,30.16,30.12,30.12,244718 +MSFT,2010-01-21 15:34,21,30.12,30.16,30.12,30.15,181484 +MSFT,2010-01-21 15:35,21,30.15,30.16,30.11,30.11,247095 +MSFT,2010-01-21 15:36,21,30.11,30.12,30.07,30.07,178696 +MSFT,2010-01-21 15:37,21,30.07,30.1,30.07,30.09,97030 +MSFT,2010-01-21 15:38,21,30.1,30.1,30.06,30.06,276264 +MSFT,2010-01-21 15:39,21,30.06,30.09,30.05,30.08,312393 +MSFT,2010-01-21 15:40,21,30.08,30.1,30.06,30.1,684610 +MSFT,2010-01-21 15:41,21,30.09,30.1,30.07,30.1,86000 +MSFT,2010-01-21 15:42,21,30.1,30.1,30.05,30.06,296730 +MSFT,2010-01-21 15:43,21,30.06,30.1,30.06,30.06,343734 +MSFT,2010-01-21 15:44,21,30.07,30.09,30.06,30.08,203976 +MSFT,2010-01-21 15:45,21,30.08,30.1,30.07,30.1,218307 +MSFT,2010-01-21 15:46,21,30.1,30.11,30.09,30.11,169422 +MSFT,2010-01-21 15:47,21,30.1,30.14,30.1,30.13,174690 +MSFT,2010-01-21 15:48,21,30.13,30.14,30.12,30.13,480571 +MSFT,2010-01-21 15:49,21,30.13,30.14,30.12,30.12,168016 +MSFT,2010-01-21 15:50,21,30.12,30.15,30.09,30.09,588911 +MSFT,2010-01-21 15:51,21,30.09,30.1,30.08,30.1,175700 +MSFT,2010-01-21 15:52,21,30.09,30.11,30.06,30.09,440274 +MSFT,2010-01-21 15:53,21,30.09,30.1,30.07,30.09,275083 +MSFT,2010-01-21 15:54,21,30.08,30.09,30.07,30.08,273455 +MSFT,2010-01-21 15:55,21,30.08,30.09,30.06,30.07,616255 +MSFT,2010-01-21 15:56,21,30.07,30.08,30.06,30.06,264302 +MSFT,2010-01-21 15:57,21,30.06,30.07,30.05,30.05,205819 +MSFT,2010-01-21 15:58,21,30.06,30.06,30.01,30.01,678681 +MSFT,2010-01-21 15:59,21,30.02,30.06,30,30.06,1202494 +MSFT,2010-01-21 16:00,21,30.06,30.06,30,30.01,2168169 +MSFT,2010-01-22 09:30,22,30,30.12,29.98,30.07,1106892 +MSFT,2010-01-22 09:31,22,30.08,30.09,30.03,30.04,368564 +MSFT,2010-01-22 09:32,22,30.04,30.06,29.92,29.94,286601 +MSFT,2010-01-22 09:33,22,29.93,30.01,29.91,29.97,395953 +MSFT,2010-01-22 09:34,22,30.01,30.1,29.98,30.09,404642 +MSFT,2010-01-22 09:35,22,30.09,30.1,30.03,30.09,305883 +MSFT,2010-01-22 09:36,22,30.1,30.18,30.08,30.13,425156 +MSFT,2010-01-22 09:37,22,30.12,30.2,30.09,30.1,487585 +MSFT,2010-01-22 09:38,22,30.1,30.11,30.06,30.07,320737 +MSFT,2010-01-22 09:39,22,30.06,30.1,30.05,30.08,151420 +MSFT,2010-01-22 09:40,22,30.1,30.1,30,30.03,324134 +MSFT,2010-01-22 09:41,22,30.04,30.07,30.01,30.01,187367 +MSFT,2010-01-22 09:42,22,30.01,30.06,30,30.05,219687 +MSFT,2010-01-22 09:43,22,30.05,30.1,30.03,30.06,210449 +MSFT,2010-01-22 09:44,22,30.06,30.07,30.02,30.03,158924 +MSFT,2010-01-22 09:45,22,30.03,30.06,30,30.06,324980 +MSFT,2010-01-22 09:46,22,30.05,30.06,30.01,30.05,239692 +MSFT,2010-01-22 09:47,22,30.05,30.05,30.01,30.03,252271 +MSFT,2010-01-22 09:48,22,30.03,30.05,30,30,142130 +MSFT,2010-01-22 09:49,22,30,30.01,29.97,29.99,159716 +MSFT,2010-01-22 09:50,22,29.99,30.04,29.98,30.02,179391 +MSFT,2010-01-22 09:51,22,30.01,30.04,30,30,263672 +MSFT,2010-01-22 09:52,22,30,30.03,29.97,29.98,242577 +MSFT,2010-01-22 09:53,22,29.98,30.01,29.96,30.01,164472 +MSFT,2010-01-22 09:54,22,30.01,30.02,29.95,29.97,267215 +MSFT,2010-01-22 09:55,22,29.98,30.05,29.97,30.01,258192 +MSFT,2010-01-22 09:56,22,30.01,30.03,30.01,30.02,109742 +MSFT,2010-01-22 09:57,22,30.01,30.06,30.01,30.03,150361 +MSFT,2010-01-22 09:58,22,30.04,30.06,30.01,30.01,294773 +MSFT,2010-01-22 09:59,22,30.02,30.02,29.99,30.01,322175 +MSFT,2010-01-22 10:00,22,30.01,30.03,29.96,29.97,282631 +MSFT,2010-01-22 10:01,22,29.96,29.99,29.96,29.97,103250 +MSFT,2010-01-22 10:02,22,29.97,29.98,29.95,29.98,302717 +MSFT,2010-01-22 10:03,22,29.97,29.98,29.93,29.93,226868 +MSFT,2010-01-22 10:04,22,29.94,29.95,29.91,29.91,194032 +MSFT,2010-01-22 10:05,22,29.91,29.92,29.88,29.89,214562 +MSFT,2010-01-22 10:06,22,29.88,29.91,29.87,29.89,414500 +MSFT,2010-01-22 10:07,22,29.89,29.9,29.83,29.84,378479 +MSFT,2010-01-22 10:08,22,29.83,29.87,29.83,29.84,278347 +MSFT,2010-01-22 10:09,22,29.84,29.84,29.79,29.8,268518 +MSFT,2010-01-22 10:10,22,29.79,29.84,29.79,29.82,328638 +MSFT,2010-01-22 10:11,22,29.82,29.88,29.81,29.88,236442 +MSFT,2010-01-22 10:12,22,29.88,29.9,29.84,29.85,277403 +MSFT,2010-01-22 10:13,22,29.85,29.87,29.84,29.86,212685 +MSFT,2010-01-22 10:14,22,29.86,29.92,29.85,29.9,278457 +MSFT,2010-01-22 10:15,22,29.9,29.9,29.82,29.82,258198 +MSFT,2010-01-22 10:16,22,29.83,29.83,29.73,29.79,799634 +MSFT,2010-01-22 10:17,22,29.79,29.8,29.76,29.76,236073 +MSFT,2010-01-22 10:18,22,29.77,29.77,29.74,29.74,204886 +MSFT,2010-01-22 10:19,22,29.75,29.79,29.74,29.77,156671 +MSFT,2010-01-22 10:20,22,29.77,29.79,29.76,29.76,421856 +MSFT,2010-01-22 10:21,22,29.76,29.8,29.76,29.76,242543 +MSFT,2010-01-22 10:22,22,29.76,29.76,29.73,29.75,161790 +MSFT,2010-01-22 10:23,22,29.74,29.78,29.74,29.78,261488 +MSFT,2010-01-22 10:24,22,29.79,29.82,29.77,29.82,572641 +MSFT,2010-01-22 10:25,22,29.82,29.83,29.8,29.81,353887 +MSFT,2010-01-22 10:26,22,29.81,29.84,29.81,29.84,370117 +MSFT,2010-01-22 10:27,22,29.83,29.87,29.83,29.86,108657 +MSFT,2010-01-22 10:28,22,29.87,29.91,29.85,29.9,294617 +MSFT,2010-01-22 10:29,22,29.9,29.91,29.88,29.9,183056 +MSFT,2010-01-22 10:30,22,29.89,29.94,29.88,29.94,331654 +MSFT,2010-01-22 10:31,22,29.94,29.95,29.89,29.89,139925 +MSFT,2010-01-22 10:32,22,29.9,29.91,29.88,29.9,216533 +MSFT,2010-01-22 10:33,22,29.9,29.93,29.89,29.92,205971 +MSFT,2010-01-22 10:34,22,29.92,29.96,29.92,29.94,282255 +MSFT,2010-01-22 10:35,22,29.94,29.96,29.93,29.96,181738 +MSFT,2010-01-22 10:36,22,29.95,29.98,29.94,29.96,283286 +MSFT,2010-01-22 10:37,22,29.96,29.97,29.93,29.93,288504 +MSFT,2010-01-22 10:38,22,29.94,29.95,29.91,29.91,158265 +MSFT,2010-01-22 10:39,22,29.9,29.91,29.87,29.89,149200 +MSFT,2010-01-22 10:40,22,29.89,29.96,29.89,29.95,122558 +MSFT,2010-01-22 10:41,22,29.95,29.96,29.93,29.96,86333 +MSFT,2010-01-22 10:42,22,29.96,29.96,29.92,29.93,184447 +MSFT,2010-01-22 10:43,22,29.93,29.93,29.89,29.9,262834 +MSFT,2010-01-22 10:44,22,29.89,29.89,29.86,29.86,108337 +MSFT,2010-01-22 10:45,22,29.87,29.87,29.83,29.83,88439 +MSFT,2010-01-22 10:46,22,29.83,29.83,29.8,29.82,114840 +MSFT,2010-01-22 10:47,22,29.81,29.83,29.81,29.81,183360 +MSFT,2010-01-22 10:48,22,29.82,29.82,29.79,29.82,321227 +MSFT,2010-01-22 10:49,22,29.82,29.82,29.77,29.78,92644 +MSFT,2010-01-22 10:50,22,29.78,29.8,29.77,29.77,180589 +MSFT,2010-01-22 10:51,22,29.77,29.81,29.77,29.81,242746 +MSFT,2010-01-22 10:52,22,29.81,29.81,29.79,29.8,88128 +MSFT,2010-01-22 10:53,22,29.8,29.8,29.79,29.8,67469 +MSFT,2010-01-22 10:54,22,29.8,29.83,29.8,29.83,84899 +MSFT,2010-01-22 10:55,22,29.83,29.84,29.83,29.84,86895 +MSFT,2010-01-22 10:56,22,29.83,29.84,29.82,29.83,79681 +MSFT,2010-01-22 10:57,22,29.83,29.88,29.83,29.88,79634 +MSFT,2010-01-22 10:58,22,29.88,29.88,29.86,29.88,43686 +MSFT,2010-01-22 10:59,22,29.88,29.92,29.88,29.9,167202 +MSFT,2010-01-22 11:00,22,29.91,29.93,29.89,29.93,218280 +MSFT,2010-01-22 11:01,22,29.93,29.94,29.91,29.91,152354 +MSFT,2010-01-22 11:02,22,29.92,29.94,29.9,29.93,167339 +MSFT,2010-01-22 11:03,22,29.93,29.99,29.92,29.97,329641 +MSFT,2010-01-22 11:04,22,29.97,29.98,29.93,29.94,221216 +MSFT,2010-01-22 11:05,22,29.95,29.96,29.94,29.94,101525 +MSFT,2010-01-22 11:06,22,29.93,29.94,29.9,29.92,82071 +MSFT,2010-01-22 11:07,22,29.92,29.92,29.9,29.91,68697 +MSFT,2010-01-22 11:08,22,29.92,29.92,29.9,29.91,114782 +MSFT,2010-01-22 11:09,22,29.9,29.91,29.85,29.88,99720 +MSFT,2010-01-22 11:10,22,29.87,29.88,29.8,29.83,284133 +MSFT,2010-01-22 11:11,22,29.83,29.85,29.82,29.84,186945 +MSFT,2010-01-22 11:12,22,29.84,29.88,29.84,29.85,156836 +MSFT,2010-01-22 11:13,22,29.86,29.9,29.85,29.9,168254 +MSFT,2010-01-22 11:14,22,29.9,29.9,29.89,29.89,39920 +MSFT,2010-01-22 11:15,22,29.89,29.9,29.85,29.86,220673 +MSFT,2010-01-22 11:16,22,29.85,29.87,29.85,29.87,187783 +MSFT,2010-01-22 11:17,22,29.87,29.87,29.84,29.84,148239 +MSFT,2010-01-22 11:18,22,29.84,29.84,29.8,29.82,234477 +MSFT,2010-01-22 11:19,22,29.82,29.85,29.8,29.83,214643 +MSFT,2010-01-22 11:20,22,29.82,29.83,29.81,29.83,74588 +MSFT,2010-01-22 11:21,22,29.82,29.89,29.82,29.88,364965 +MSFT,2010-01-22 11:22,22,29.87,29.88,29.83,29.83,115363 +MSFT,2010-01-22 11:23,22,29.83,29.84,29.8,29.82,324674 +MSFT,2010-01-22 11:24,22,29.81,29.82,29.8,29.81,210795 +MSFT,2010-01-22 11:25,22,29.8,29.82,29.77,29.78,298621 +MSFT,2010-01-22 11:26,22,29.78,29.78,29.77,29.77,170930 +MSFT,2010-01-22 11:27,22,29.76,29.79,29.76,29.78,171840 +MSFT,2010-01-22 11:28,22,29.78,29.8,29.77,29.79,68022 +MSFT,2010-01-22 11:29,22,29.79,29.83,29.79,29.8,169538 +MSFT,2010-01-22 11:30,22,29.8,29.85,29.8,29.8,209524 +MSFT,2010-01-22 11:31,22,29.8,29.8,29.74,29.75,316553 +MSFT,2010-01-22 11:32,22,29.76,29.76,29.74,29.75,265312 +MSFT,2010-01-22 11:33,22,29.75,29.76,29.74,29.76,123825 +MSFT,2010-01-22 11:34,22,29.76,29.78,29.75,29.77,113934 +MSFT,2010-01-22 11:35,22,29.77,29.82,29.77,29.82,286790 +MSFT,2010-01-22 11:36,22,29.81,29.84,29.81,29.84,289325 +MSFT,2010-01-22 11:37,22,29.84,29.86,29.81,29.86,297696 +MSFT,2010-01-22 11:38,22,29.85,29.86,29.83,29.83,147615 +MSFT,2010-01-22 11:39,22,29.83,29.85,29.8,29.81,46030 +MSFT,2010-01-22 11:40,22,29.8,29.81,29.8,29.8,57365 +MSFT,2010-01-22 11:41,22,29.8,29.81,29.8,29.8,26655 +MSFT,2010-01-22 11:42,22,29.8,29.82,29.8,29.82,88850 +MSFT,2010-01-22 11:43,22,29.82,29.84,29.81,29.84,79028 +MSFT,2010-01-22 11:44,22,29.84,29.85,29.82,29.82,160600 +MSFT,2010-01-22 11:45,22,29.82,29.85,29.82,29.84,63278 +MSFT,2010-01-22 11:46,22,29.84,29.87,29.84,29.86,84291 +MSFT,2010-01-22 11:47,22,29.87,29.87,29.83,29.83,76995 +MSFT,2010-01-22 11:48,22,29.83,29.84,29.81,29.82,71567 +MSFT,2010-01-22 11:49,22,29.82,29.85,29.81,29.85,124442 +MSFT,2010-01-22 11:50,22,29.85,29.86,29.83,29.83,77917 +MSFT,2010-01-22 11:51,22,29.83,29.87,29.83,29.86,65582 +MSFT,2010-01-22 11:52,22,29.86,29.87,29.84,29.84,66577 +MSFT,2010-01-22 11:53,22,29.85,29.85,29.84,29.85,9634 +MSFT,2010-01-22 11:54,22,29.85,29.85,29.81,29.81,142498 +MSFT,2010-01-22 11:55,22,29.81,29.82,29.78,29.79,290725 +MSFT,2010-01-22 11:56,22,29.8,29.82,29.79,29.81,123798 +MSFT,2010-01-22 11:57,22,29.8,29.83,29.8,29.83,94380 +MSFT,2010-01-22 11:58,22,29.83,29.87,29.83,29.86,54933 +MSFT,2010-01-22 11:59,22,29.87,29.88,29.85,29.86,346165 +MSFT,2010-01-22 12:00,22,29.87,29.89,29.86,29.88,147625 +MSFT,2010-01-22 12:01,22,29.88,29.9,29.88,29.9,234828 +MSFT,2010-01-22 12:02,22,29.89,29.92,29.88,29.91,330104 +MSFT,2010-01-22 12:03,22,29.91,29.93,29.91,29.92,178503 +MSFT,2010-01-22 12:04,22,29.93,29.94,29.91,29.92,274972 +MSFT,2010-01-22 12:05,22,29.92,29.94,29.9,29.9,138687 +MSFT,2010-01-22 12:06,22,29.9,29.93,29.88,29.89,164411 +MSFT,2010-01-22 12:07,22,29.89,29.9,29.89,29.9,27510 +MSFT,2010-01-22 12:08,22,29.9,29.91,29.88,29.88,125920 +MSFT,2010-01-22 12:09,22,29.88,29.89,29.86,29.87,112204 +MSFT,2010-01-22 12:10,22,29.88,29.89,29.83,29.84,70701 +MSFT,2010-01-22 12:11,22,29.83,29.87,29.83,29.85,161509 +MSFT,2010-01-22 12:12,22,29.84,29.87,29.83,29.86,210859 +MSFT,2010-01-22 12:13,22,29.85,29.88,29.85,29.87,88650 +MSFT,2010-01-22 12:14,22,29.88,29.88,29.87,29.88,7482 +MSFT,2010-01-22 12:15,22,29.88,29.91,29.87,29.88,153928 +MSFT,2010-01-22 12:16,22,29.88,29.91,29.88,29.91,162119 +MSFT,2010-01-22 12:17,22,29.9,29.91,29.88,29.88,49399 +MSFT,2010-01-22 12:18,22,29.88,29.92,29.88,29.92,25515 +MSFT,2010-01-22 12:19,22,29.92,29.92,29.9,29.91,61608 +MSFT,2010-01-22 12:20,22,29.91,29.93,29.85,29.85,287743 +MSFT,2010-01-22 12:21,22,29.85,29.87,29.83,29.84,259919 +MSFT,2010-01-22 12:22,22,29.84,29.86,29.83,29.86,101517 +MSFT,2010-01-22 12:23,22,29.86,29.88,29.84,29.88,265847 +MSFT,2010-01-22 12:24,22,29.88,29.9,29.88,29.88,286596 +MSFT,2010-01-22 12:25,22,29.89,29.9,29.88,29.89,246804 +MSFT,2010-01-22 12:26,22,29.88,29.9,29.87,29.88,169699 +MSFT,2010-01-22 12:27,22,29.89,29.9,29.85,29.88,119784 +MSFT,2010-01-22 12:28,22,29.89,29.91,29.88,29.88,107211 +MSFT,2010-01-22 12:29,22,29.89,29.91,29.89,29.91,80996 +MSFT,2010-01-22 12:30,22,29.91,29.93,29.89,29.91,172469 +MSFT,2010-01-22 12:31,22,29.92,29.92,29.9,29.9,69158 +MSFT,2010-01-22 12:32,22,29.91,29.91,29.89,29.9,26658 +MSFT,2010-01-22 12:33,22,29.9,29.91,29.89,29.89,227877 +MSFT,2010-01-22 12:34,22,29.89,29.91,29.88,29.89,83367 +MSFT,2010-01-22 12:35,22,29.89,29.92,29.89,29.92,98908 +MSFT,2010-01-22 12:36,22,29.92,29.92,29.9,29.9,99671 +MSFT,2010-01-22 12:37,22,29.91,29.91,29.88,29.88,45856 +MSFT,2010-01-22 12:38,22,29.88,29.89,29.87,29.88,126936 +MSFT,2010-01-22 12:39,22,29.88,29.9,29.88,29.89,168987 +MSFT,2010-01-22 12:40,22,29.89,29.9,29.86,29.88,306612 +MSFT,2010-01-22 12:41,22,29.88,29.88,29.85,29.85,152289 +MSFT,2010-01-22 12:42,22,29.85,29.86,29.85,29.86,11302 +MSFT,2010-01-22 12:43,22,29.85,29.86,29.84,29.84,88333 +MSFT,2010-01-22 12:44,22,29.84,29.89,29.81,29.85,691499 +MSFT,2010-01-22 12:45,22,29.85,29.86,29.79,29.81,186674 +MSFT,2010-01-22 12:46,22,29.8,29.83,29.8,29.83,112427 +MSFT,2010-01-22 12:47,22,29.83,29.86,29.82,29.84,358497 +MSFT,2010-01-22 12:48,22,29.84,29.86,29.83,29.84,168230 +MSFT,2010-01-22 12:49,22,29.84,29.84,29.81,29.83,109127 +MSFT,2010-01-22 12:50,22,29.82,29.84,29.8,29.82,195332 +MSFT,2010-01-22 12:51,22,29.82,29.83,29.8,29.82,224355 +MSFT,2010-01-22 12:52,22,29.82,29.85,29.81,29.84,216137 +MSFT,2010-01-22 12:53,22,29.84,29.85,29.84,29.85,185748 +MSFT,2010-01-22 12:54,22,29.84,29.88,29.84,29.87,247868 +MSFT,2010-01-22 12:55,22,29.87,29.88,29.87,29.88,45604 +MSFT,2010-01-22 12:56,22,29.87,29.88,29.85,29.86,173554 +MSFT,2010-01-22 12:57,22,29.87,29.87,29.86,29.87,13186 +MSFT,2010-01-22 12:58,22,29.87,29.88,29.86,29.86,199425 +MSFT,2010-01-22 12:59,22,29.86,29.87,29.85,29.85,24443 +MSFT,2010-01-22 13:00,22,29.85,29.86,29.83,29.84,89774 +MSFT,2010-01-22 13:01,22,29.84,29.84,29.81,29.81,19312 +MSFT,2010-01-22 13:02,22,29.82,29.83,29.81,29.82,58724 +MSFT,2010-01-22 13:03,22,29.82,29.83,29.79,29.8,95342 +MSFT,2010-01-22 13:04,22,29.8,29.82,29.79,29.82,147686 +MSFT,2010-01-22 13:05,22,29.81,29.82,29.8,29.8,33704 +MSFT,2010-01-22 13:06,22,29.81,29.85,29.81,29.83,137119 +MSFT,2010-01-22 13:07,22,29.82,29.83,29.8,29.81,138662 +MSFT,2010-01-22 13:08,22,29.81,29.81,29.8,29.81,87696 +MSFT,2010-01-22 13:09,22,29.81,29.81,29.8,29.81,55143 +MSFT,2010-01-22 13:10,22,29.81,29.83,29.8,29.81,100042 +MSFT,2010-01-22 13:11,22,29.81,29.82,29.81,29.82,5535 +MSFT,2010-01-22 13:12,22,29.81,29.82,29.81,29.81,18300 +MSFT,2010-01-22 13:13,22,29.81,29.82,29.8,29.8,52943 +MSFT,2010-01-22 13:14,22,29.8,29.81,29.8,29.8,14554 +MSFT,2010-01-22 13:15,22,29.8,29.81,29.8,29.8,68409 +MSFT,2010-01-22 13:16,22,29.8,29.82,29.79,29.8,217099 +MSFT,2010-01-22 13:17,22,29.8,29.81,29.8,29.81,51173 +MSFT,2010-01-22 13:18,22,29.8,29.84,29.8,29.83,47931 +MSFT,2010-01-22 13:19,22,29.83,29.84,29.82,29.83,94095 +MSFT,2010-01-22 13:20,22,29.83,29.87,29.83,29.86,38586 +MSFT,2010-01-22 13:21,22,29.87,29.88,29.86,29.87,75848 +MSFT,2010-01-22 13:22,22,29.88,29.88,29.86,29.86,63393 +MSFT,2010-01-22 13:23,22,29.87,29.87,29.86,29.86,21153 +MSFT,2010-01-22 13:24,22,29.86,29.87,29.84,29.84,48146 +MSFT,2010-01-22 13:25,22,29.84,29.85,29.8,29.82,146742 +MSFT,2010-01-22 13:26,22,29.82,29.87,29.82,29.86,71538 +MSFT,2010-01-22 13:27,22,29.86,29.87,29.85,29.85,23495 +MSFT,2010-01-22 13:28,22,29.85,29.86,29.82,29.82,23761 +MSFT,2010-01-22 13:29,22,29.82,29.84,29.82,29.84,37945 +MSFT,2010-01-22 13:30,22,29.84,29.85,29.82,29.82,20917 +MSFT,2010-01-22 13:31,22,29.82,29.84,29.82,29.83,65967 +MSFT,2010-01-22 13:32,22,29.84,29.84,29.83,29.84,41799 +MSFT,2010-01-22 13:33,22,29.84,29.85,29.83,29.84,321710 +MSFT,2010-01-22 13:34,22,29.85,29.85,29.82,29.84,64934 +MSFT,2010-01-22 13:35,22,29.84,29.85,29.83,29.85,126377 +MSFT,2010-01-22 13:36,22,29.82,29.84,29.82,29.82,26731 +MSFT,2010-01-22 13:37,22,29.83,29.83,29.82,29.82,5644 +MSFT,2010-01-22 13:38,22,29.82,29.83,29.77,29.79,445913 +MSFT,2010-01-22 13:39,22,29.79,29.79,29.75,29.76,178228 +MSFT,2010-01-22 13:40,22,29.75,29.76,29.67,29.68,994407 +MSFT,2010-01-22 13:41,22,29.67,29.68,29.65,29.68,240128 +MSFT,2010-01-22 13:42,22,29.68,29.68,29.66,29.66,197485 +MSFT,2010-01-22 13:43,22,29.66,29.67,29.66,29.66,186807 +MSFT,2010-01-22 13:44,22,29.67,29.67,29.61,29.64,349270 +MSFT,2010-01-22 13:45,22,29.64,29.66,29.64,29.65,225792 +MSFT,2010-01-22 13:46,22,29.65,29.66,29.64,29.65,74230 +MSFT,2010-01-22 13:47,22,29.66,29.66,29.63,29.63,204122 +MSFT,2010-01-22 13:48,22,29.62,29.64,29.6,29.64,435114 +MSFT,2010-01-22 13:49,22,29.64,29.64,29.62,29.63,321138 +MSFT,2010-01-22 13:50,22,29.63,29.63,29.61,29.63,204377 +MSFT,2010-01-22 13:51,22,29.63,29.63,29.59,29.61,216049 +MSFT,2010-01-22 13:52,22,29.6,29.61,29.59,29.59,183898 +MSFT,2010-01-22 13:53,22,29.6,29.61,29.59,29.61,121758 +MSFT,2010-01-22 13:54,22,29.61,29.61,29.59,29.59,441941 +MSFT,2010-01-22 13:55,22,29.6,29.6,29.59,29.6,42576 +MSFT,2010-01-22 13:56,22,29.59,29.6,29.59,29.59,150871 +MSFT,2010-01-22 13:57,22,29.59,29.59,29.58,29.58,86032 +MSFT,2010-01-22 13:58,22,29.58,29.6,29.58,29.6,175155 +MSFT,2010-01-22 13:59,22,29.6,29.6,29.58,29.6,117917 +MSFT,2010-01-22 14:00,22,29.6,29.63,29.59,29.62,161271 +MSFT,2010-01-22 14:01,22,29.61,29.64,29.61,29.64,64952 +MSFT,2010-01-22 14:02,22,29.64,29.65,29.61,29.61,127667 +MSFT,2010-01-22 14:03,22,29.61,29.63,29.61,29.63,32613 +MSFT,2010-01-22 14:04,22,29.63,29.63,29.6,29.63,118547 +MSFT,2010-01-22 14:05,22,29.63,29.63,29.61,29.61,40730 +MSFT,2010-01-22 14:06,22,29.6,29.63,29.58,29.58,119871 +MSFT,2010-01-22 14:07,22,29.58,29.59,29.58,29.59,18903 +MSFT,2010-01-22 14:08,22,29.59,29.59,29.55,29.55,124693 +MSFT,2010-01-22 14:09,22,29.55,29.56,29.54,29.55,114359 +MSFT,2010-01-22 14:10,22,29.54,29.55,29.48,29.49,706421 +MSFT,2010-01-22 14:11,22,29.5,29.51,29.46,29.47,246618 +MSFT,2010-01-22 14:12,22,29.49,29.49,29.44,29.48,441717 +MSFT,2010-01-22 14:13,22,29.48,29.52,29.48,29.51,147382 +MSFT,2010-01-22 14:14,22,29.5,29.55,29.5,29.53,266017 +MSFT,2010-01-22 14:15,22,29.53,29.56,29.52,29.55,125524 +MSFT,2010-01-22 14:16,22,29.55,29.58,29.55,29.55,207838 +MSFT,2010-01-22 14:17,22,29.55,29.56,29.54,29.55,170764 +MSFT,2010-01-22 14:18,22,29.55,29.6,29.55,29.59,235252 +MSFT,2010-01-22 14:19,22,29.6,29.63,29.59,29.63,225555 +MSFT,2010-01-22 14:20,22,29.62,29.64,29.61,29.61,275798 +MSFT,2010-01-22 14:21,22,29.62,29.62,29.59,29.59,80383 +MSFT,2010-01-22 14:22,22,29.59,29.6,29.59,29.59,51013 +MSFT,2010-01-22 14:23,22,29.59,29.6,29.55,29.57,111556 +MSFT,2010-01-22 14:24,22,29.57,29.59,29.56,29.58,78292 +MSFT,2010-01-22 14:25,22,29.58,29.78,29.53,29.53,144067 +MSFT,2010-01-22 14:26,22,29.54,29.58,29.52,29.57,416887 +MSFT,2010-01-22 14:27,22,29.56,29.57,29.53,29.53,119689 +MSFT,2010-01-22 14:28,22,29.53,29.57,29.53,29.54,159993 +MSFT,2010-01-22 14:29,22,29.55,29.55,29.51,29.52,169458 +MSFT,2010-01-22 14:30,22,29.51,29.52,29.46,29.48,262184 +MSFT,2010-01-22 14:31,22,29.48,29.52,29.47,29.5,93992 +MSFT,2010-01-22 14:32,22,29.5,29.7,29.5,29.51,82356 +MSFT,2010-01-22 14:33,22,29.52,29.53,29.5,29.51,132253 +MSFT,2010-01-22 14:34,22,29.5,29.53,29.49,29.52,154486 +MSFT,2010-01-22 14:35,22,29.52,29.55,29.51,29.54,173661 +MSFT,2010-01-22 14:36,22,29.55,29.55,29.51,29.52,77413 +MSFT,2010-01-22 14:37,22,29.52,29.52,29.5,29.5,115756 +MSFT,2010-01-22 14:38,22,29.5,29.51,29.47,29.48,161826 +MSFT,2010-01-22 14:39,22,29.47,29.48,29.43,29.43,231228 +MSFT,2010-01-22 14:40,22,29.43,29.45,29.39,29.41,433475 +MSFT,2010-01-22 14:41,22,29.41,29.42,29.33,29.34,544673 +MSFT,2010-01-22 14:42,22,29.34,29.38,29.33,29.37,278401 +MSFT,2010-01-22 14:43,22,29.37,29.38,29.36,29.37,147220 +MSFT,2010-01-22 14:44,22,29.36,29.38,29.36,29.38,158347 +MSFT,2010-01-22 14:45,22,29.38,29.4,29.36,29.36,405994 +MSFT,2010-01-22 14:46,22,29.36,29.4,29.36,29.37,262963 +MSFT,2010-01-22 14:47,22,29.37,29.38,29.32,29.33,154399 +MSFT,2010-01-22 14:48,22,29.33,29.36,29.32,29.36,72575 +MSFT,2010-01-22 14:49,22,29.36,29.36,29.3,29.3,77580 +MSFT,2010-01-22 14:50,22,29.3,29.31,29.26,29.3,382613 +MSFT,2010-01-22 14:51,22,29.3,29.33,29.29,29.3,405481 +MSFT,2010-01-22 14:52,22,29.3,29.31,29.28,29.3,344061 +MSFT,2010-01-22 14:53,22,29.3,29.31,29.28,29.3,285989 +MSFT,2010-01-22 14:54,22,29.3,29.32,29.29,29.31,198823 +MSFT,2010-01-22 14:55,22,29.31,29.31,29.27,29.27,383352 +MSFT,2010-01-22 14:56,22,29.28,29.29,29.19,29.22,762093 +MSFT,2010-01-22 14:57,22,29.21,29.24,29.18,29.24,793518 +MSFT,2010-01-22 14:58,22,29.24,29.24,29.2,29.21,374950 +MSFT,2010-01-22 14:59,22,29.2,29.23,29.2,29.2,257828 +MSFT,2010-01-22 15:00,22,29.2,29.21,29.15,29.2,1019726 +MSFT,2010-01-22 15:01,22,29.19,29.22,29.18,29.18,443817 +MSFT,2010-01-22 15:02,22,29.18,29.23,29.18,29.22,236953 +MSFT,2010-01-22 15:03,22,29.21,29.24,29.21,29.24,216893 +MSFT,2010-01-22 15:04,22,29.24,29.27,29.23,29.26,836779 +MSFT,2010-01-22 15:05,22,29.26,29.27,29.24,29.24,304516 +MSFT,2010-01-22 15:06,22,29.24,29.25,29.23,29.24,480592 +MSFT,2010-01-22 15:07,22,29.25,29.25,29.18,29.2,576857 +MSFT,2010-01-22 15:08,22,29.2,29.21,29.18,29.18,425216 +MSFT,2010-01-22 15:09,22,29.18,29.21,29.17,29.2,503727 +MSFT,2010-01-22 15:10,22,29.2,29.21,29.19,29.2,114049 +MSFT,2010-01-22 15:11,22,29.2,29.25,29.15,29.16,656800 +MSFT,2010-01-22 15:12,22,29.16,29.2,29.16,29.18,175055 +MSFT,2010-01-22 15:13,22,29.18,29.19,29.15,29.16,216065 +MSFT,2010-01-22 15:14,22,29.15,29.17,29.14,29.16,344246 +MSFT,2010-01-22 15:15,22,29.15,29.16,29.11,29.13,334057 +MSFT,2010-01-22 15:16,22,29.13,29.14,28.94,28.95,1352753 +MSFT,2010-01-22 15:17,22,28.95,29.04,28.95,29.04,353921 +MSFT,2010-01-22 15:18,22,29.04,29.06,29.04,29.06,320263 +MSFT,2010-01-22 15:19,22,29.06,29.06,28.99,29,459262 +MSFT,2010-01-22 15:20,22,29,29.04,28.99,29.02,496503 +MSFT,2010-01-22 15:21,22,29.02,29.05,28.96,28.97,647919 +MSFT,2010-01-22 15:22,22,28.97,28.99,28.93,28.94,389258 +MSFT,2010-01-22 15:23,22,28.94,29,28.94,28.98,312543 +MSFT,2010-01-22 15:24,22,28.98,29.03,28.97,28.98,617892 +MSFT,2010-01-22 15:25,22,28.97,28.99,28.95,28.99,749431 +MSFT,2010-01-22 15:26,22,28.98,28.99,28.96,28.97,481168 +MSFT,2010-01-22 15:27,22,28.97,28.99,28.95,28.98,234888 +MSFT,2010-01-22 15:28,22,28.98,29.01,28.97,29,320094 +MSFT,2010-01-22 15:29,22,28.99,29.01,28.96,29,340389 +MSFT,2010-01-22 15:30,22,29.01,29.05,29,29.04,348044 +MSFT,2010-01-22 15:31,22,29.04,29.05,29.01,29.02,335389 +MSFT,2010-01-22 15:32,22,29.01,29.02,29.01,29.01,140456 +MSFT,2010-01-22 15:33,22,29.01,29.04,29.01,29.03,226572 +MSFT,2010-01-22 15:34,22,29.03,29.04,29.03,29.04,183485 +MSFT,2010-01-22 15:35,22,29.03,29.04,29.03,29.04,139251 +MSFT,2010-01-22 15:36,22,29.04,29.09,29.03,29.06,590446 +MSFT,2010-01-22 15:37,22,29.06,29.07,29.03,29.03,314623 +MSFT,2010-01-22 15:38,22,29.03,29.04,28.99,29,409769 +MSFT,2010-01-22 15:39,22,29,29.02,28.98,28.99,919123 +MSFT,2010-01-22 15:40,22,28.99,29.04,28.98,29.03,374458 +MSFT,2010-01-22 15:41,22,29.02,29.06,29,29.05,601066 +MSFT,2010-01-22 15:42,22,29.05,29.05,29.03,29.03,177914 +MSFT,2010-01-22 15:43,22,29.03,29.04,28.99,28.99,190067 +MSFT,2010-01-22 15:44,22,28.99,28.99,28.96,28.98,460990 +MSFT,2010-01-22 15:45,22,28.97,28.98,28.97,28.98,256365 +MSFT,2010-01-22 15:46,22,28.98,28.98,28.88,28.9,939059 +MSFT,2010-01-22 15:47,22,28.89,28.91,28.84,28.86,605182 +MSFT,2010-01-22 15:48,22,28.85,28.91,28.85,28.91,335323 +MSFT,2010-01-22 15:49,22,28.9,28.92,28.9,28.9,255865 +MSFT,2010-01-22 15:50,22,28.9,28.93,28.9,28.91,622707 +MSFT,2010-01-22 15:51,22,28.92,28.94,28.91,28.93,304773 +MSFT,2010-01-22 15:52,22,28.94,28.98,28.93,28.98,491830 +MSFT,2010-01-22 15:53,22,28.97,28.98,28.91,28.92,510657 +MSFT,2010-01-22 15:54,22,28.92,28.97,28.91,28.97,523405 +MSFT,2010-01-22 15:55,22,28.96,29,28.95,28.97,961703 +MSFT,2010-01-22 15:56,22,28.97,28.99,28.96,28.98,509825 +MSFT,2010-01-22 15:57,22,28.98,28.98,28.92,28.92,832142 +MSFT,2010-01-22 15:58,22,28.92,28.93,28.9,28.91,1073990 +MSFT,2010-01-22 15:59,22,28.91,28.96,28.9,28.96,1145409 +MSFT,2010-01-22 16:00,22,28.95,28.96,28.94,28.96,2580920 +MSFT,2010-01-25 09:30,25,29.24,29.25,29.1,29.23,901085 +MSFT,2010-01-25 09:31,25,29.23,29.27,29.21,29.27,354563 +MSFT,2010-01-25 09:32,25,29.28,29.32,29.24,29.26,328396 +MSFT,2010-01-25 09:33,25,29.25,29.26,29.18,29.21,236578 +MSFT,2010-01-25 09:34,25,29.21,29.21,29.19,29.21,110528 +MSFT,2010-01-25 09:35,25,29.21,29.26,29.2,29.26,237757 +MSFT,2010-01-25 09:36,25,29.26,29.29,29.2,29.23,273743 +MSFT,2010-01-25 09:37,25,29.22,29.23,29.18,29.21,218294 +MSFT,2010-01-25 09:38,25,29.19,29.26,29.19,29.24,400541 +MSFT,2010-01-25 09:39,25,29.26,29.27,29.23,29.25,206186 +MSFT,2010-01-25 09:40,25,29.25,29.26,29.19,29.23,349704 +MSFT,2010-01-25 09:41,25,29.23,29.29,29.22,29.29,387996 +MSFT,2010-01-25 09:42,25,29.29,29.32,29.24,29.3,700256 +MSFT,2010-01-25 09:43,25,29.3,29.33,29.3,29.3,400346 +MSFT,2010-01-25 09:44,25,29.31,29.32,29.27,29.28,183016 +MSFT,2010-01-25 09:45,25,29.28,29.29,29.23,29.23,267207 +MSFT,2010-01-25 09:46,25,29.23,29.27,29.22,29.24,215167 +MSFT,2010-01-25 09:47,25,29.24,29.27,29.23,29.24,153314 +MSFT,2010-01-25 09:48,25,29.25,29.25,29.2,29.22,295267 +MSFT,2010-01-25 09:49,25,29.22,29.24,29.22,29.23,145118 +MSFT,2010-01-25 09:50,25,29.22,29.25,29.22,29.25,157672 +MSFT,2010-01-25 09:51,25,29.24,29.32,29.24,29.32,398367 +MSFT,2010-01-25 09:52,25,29.31,29.33,29.29,29.33,314411 +MSFT,2010-01-25 09:53,25,29.33,29.36,29.32,29.36,125099 +MSFT,2010-01-25 09:54,25,29.36,29.39,29.35,29.36,220083 +MSFT,2010-01-25 09:55,25,29.35,29.37,29.35,29.36,87939 +MSFT,2010-01-25 09:56,25,29.37,29.38,29.35,29.36,84556 +MSFT,2010-01-25 09:57,25,29.36,29.4,29.34,29.4,220321 +MSFT,2010-01-25 09:58,25,29.4,29.42,29.39,29.39,134092 +MSFT,2010-01-25 09:59,25,29.39,29.41,29.35,29.35,113107 +MSFT,2010-01-25 10:00,25,29.35,29.39,29.29,29.32,425834 +MSFT,2010-01-25 10:01,25,29.32,29.37,29.3,29.33,365800 +MSFT,2010-01-25 10:02,25,29.33,29.39,29.31,29.38,208724 +MSFT,2010-01-25 10:03,25,29.38,29.41,29.36,29.37,258389 +MSFT,2010-01-25 10:04,25,29.37,29.39,29.33,29.33,279491 +MSFT,2010-01-25 10:05,25,29.33,29.38,29.32,29.36,90817 +MSFT,2010-01-25 10:06,25,29.36,29.37,29.27,29.31,282671 +MSFT,2010-01-25 10:07,25,29.31,29.32,29.28,29.3,144949 +MSFT,2010-01-25 10:08,25,29.3,29.39,29.29,29.37,314303 +MSFT,2010-01-25 10:09,25,29.38,29.4,29.34,29.38,341611 +MSFT,2010-01-25 10:10,25,29.39,29.39,29.31,29.33,290526 +MSFT,2010-01-25 10:11,25,29.33,29.34,29.27,29.31,347929 +MSFT,2010-01-25 10:12,25,29.31,29.36,29.3,29.34,278363 +MSFT,2010-01-25 10:13,25,29.34,29.38,29.33,29.35,389907 +MSFT,2010-01-25 10:14,25,29.36,29.38,29.34,29.36,158711 +MSFT,2010-01-25 10:15,25,29.37,29.39,29.37,29.38,183333 +MSFT,2010-01-25 10:16,25,29.39,29.43,29.38,29.42,395754 +MSFT,2010-01-25 10:17,25,29.41,29.47,29.41,29.44,502587 +MSFT,2010-01-25 10:18,25,29.45,29.47,29.42,29.46,511571 +MSFT,2010-01-25 10:19,25,29.46,29.49,29.44,29.48,327643 +MSFT,2010-01-25 10:20,25,29.49,29.5,29.46,29.5,448936 +MSFT,2010-01-25 10:21,25,29.5,29.5,29.43,29.45,397735 +MSFT,2010-01-25 10:22,25,29.46,29.53,29.45,29.52,281597 +MSFT,2010-01-25 10:23,25,29.51,29.53,29.46,29.5,218104 +MSFT,2010-01-25 10:24,25,29.49,29.54,29.48,29.53,269252 +MSFT,2010-01-25 10:25,25,29.54,29.58,29.54,29.58,219242 +MSFT,2010-01-25 10:26,25,29.58,29.59,29.57,29.59,126930 +MSFT,2010-01-25 10:27,25,29.58,29.63,29.58,29.62,268893 +MSFT,2010-01-25 10:28,25,29.63,29.65,29.6,29.61,219250 +MSFT,2010-01-25 10:29,25,29.61,29.63,29.59,29.61,269864 +MSFT,2010-01-25 10:30,25,29.6,29.64,29.6,29.62,162703 +MSFT,2010-01-25 10:31,25,29.62,29.64,29.61,29.63,379026 +MSFT,2010-01-25 10:32,25,29.63,29.63,29.6,29.62,172290 +MSFT,2010-01-25 10:33,25,29.61,29.65,29.61,29.65,119929 +MSFT,2010-01-25 10:34,25,29.65,29.66,29.64,29.65,98860 +MSFT,2010-01-25 10:35,25,29.65,29.66,29.63,29.66,350334 +MSFT,2010-01-25 10:36,25,29.65,29.66,29.62,29.63,115238 +MSFT,2010-01-25 10:37,25,29.63,29.63,29.62,29.63,97319 +MSFT,2010-01-25 10:38,25,29.63,29.63,29.6,29.61,212657 +MSFT,2010-01-25 10:39,25,29.61,29.65,29.61,29.62,190967 +MSFT,2010-01-25 10:40,25,29.62,29.63,29.6,29.61,179181 +MSFT,2010-01-25 10:41,25,29.61,29.61,29.56,29.57,214854 +MSFT,2010-01-25 10:42,25,29.57,29.59,29.55,29.59,163353 +MSFT,2010-01-25 10:43,25,29.58,29.6,29.55,29.56,106010 +MSFT,2010-01-25 10:44,25,29.56,29.58,29.54,29.56,114506 +MSFT,2010-01-25 10:45,25,29.56,29.59,29.56,29.59,50004 +MSFT,2010-01-25 10:46,25,29.58,29.59,29.57,29.58,31119 +MSFT,2010-01-25 10:47,25,29.57,29.58,29.51,29.52,153140 +MSFT,2010-01-25 10:48,25,29.53,29.54,29.52,29.54,72692 +MSFT,2010-01-25 10:49,25,29.54,29.54,29.53,29.54,31066 +MSFT,2010-01-25 10:50,25,29.54,29.54,29.51,29.52,47002 +MSFT,2010-01-25 10:51,25,29.52,29.52,29.49,29.51,221558 +MSFT,2010-01-25 10:52,25,29.51,29.52,29.48,29.49,179163 +MSFT,2010-01-25 10:53,25,29.5,29.51,29.49,29.5,76037 +MSFT,2010-01-25 10:54,25,29.51,29.55,29.5,29.55,106442 +MSFT,2010-01-25 10:55,25,29.55,29.56,29.5,29.51,114695 +MSFT,2010-01-25 10:56,25,29.51,29.52,29.5,29.51,40699 +MSFT,2010-01-25 10:57,25,29.51,29.52,29.45,29.47,166111 +MSFT,2010-01-25 10:58,25,29.48,29.53,29.47,29.52,125351 +MSFT,2010-01-25 10:59,25,29.52,29.53,29.5,29.51,231896 +MSFT,2010-01-25 11:00,25,29.5,29.51,29.45,29.48,214714 +MSFT,2010-01-25 11:01,25,29.48,29.5,29.47,29.5,172589 +MSFT,2010-01-25 11:02,25,29.5,29.51,29.46,29.47,401225 +MSFT,2010-01-25 11:03,25,29.46,29.47,29.42,29.42,113123 +MSFT,2010-01-25 11:04,25,29.42,29.42,29.39,29.4,297052 +MSFT,2010-01-25 11:05,25,29.4,29.41,29.32,29.32,296467 +MSFT,2010-01-25 11:06,25,29.33,29.34,29.29,29.3,308138 +MSFT,2010-01-25 11:07,25,29.3,29.3,29.24,29.26,362967 +MSFT,2010-01-25 11:08,25,29.26,29.3,29.26,29.29,213426 +MSFT,2010-01-25 11:09,25,29.29,29.33,29.29,29.33,171638 +MSFT,2010-01-25 11:10,25,29.33,29.33,29.3,29.33,177685 +MSFT,2010-01-25 11:11,25,29.32,29.34,29.32,29.32,79371 +MSFT,2010-01-25 11:12,25,29.32,29.33,29.32,29.32,71794 +MSFT,2010-01-25 11:13,25,29.32,29.33,29.31,29.31,83320 +MSFT,2010-01-25 11:14,25,29.31,29.32,29.31,29.31,156914 +MSFT,2010-01-25 11:15,25,29.32,29.32,29.27,29.27,254580 +MSFT,2010-01-25 11:16,25,29.27,29.34,29.27,29.34,144808 +MSFT,2010-01-25 11:17,25,29.33,29.35,29.32,29.35,109732 +MSFT,2010-01-25 11:18,25,29.35,29.38,29.35,29.37,72177 +MSFT,2010-01-25 11:19,25,29.38,29.38,29.34,29.34,140845 +MSFT,2010-01-25 11:20,25,29.34,29.38,29.33,29.37,136454 +MSFT,2010-01-25 11:21,25,29.38,29.4,29.37,29.4,55488 +MSFT,2010-01-25 11:22,25,29.39,29.4,29.36,29.36,127745 +MSFT,2010-01-25 11:23,25,29.36,29.36,29.31,29.32,93313 +MSFT,2010-01-25 11:24,25,29.33,29.36,29.32,29.35,146970 +MSFT,2010-01-25 11:25,25,29.36,29.37,29.35,29.37,62519 +MSFT,2010-01-25 11:26,25,29.37,29.38,29.35,29.37,283936 +MSFT,2010-01-25 11:27,25,29.37,29.38,29.32,29.33,232530 +MSFT,2010-01-25 11:28,25,29.33,29.36,29.3,29.3,90367 +MSFT,2010-01-25 11:29,25,29.31,29.32,29.29,29.29,108864 +MSFT,2010-01-25 11:30,25,29.29,29.3,29.26,29.26,160685 +MSFT,2010-01-25 11:31,25,29.26,29.27,29.24,29.27,129220 +MSFT,2010-01-25 11:32,25,29.27,29.3,29.27,29.3,116389 +MSFT,2010-01-25 11:33,25,29.29,29.3,29.29,29.3,34774 +MSFT,2010-01-25 11:34,25,29.29,29.3,29.26,29.28,152758 +MSFT,2010-01-25 11:35,25,29.26,29.27,29.24,29.24,277155 +MSFT,2010-01-25 11:36,25,29.24,29.24,29.17,29.18,303443 +MSFT,2010-01-25 11:37,25,29.18,29.22,29.17,29.22,165225 +MSFT,2010-01-25 11:38,25,29.21,29.22,29.2,29.22,151680 +MSFT,2010-01-25 11:39,25,29.21,29.24,29.21,29.24,59298 +MSFT,2010-01-25 11:40,25,29.24,29.27,29.23,29.27,48679 +MSFT,2010-01-25 11:41,25,29.27,29.3,29.26,29.29,191992 +MSFT,2010-01-25 11:42,25,29.29,29.29,29.26,29.28,117115 +MSFT,2010-01-25 11:43,25,29.28,29.29,29.25,29.27,104007 +MSFT,2010-01-25 11:44,25,29.28,29.3,29.27,29.28,59144 +MSFT,2010-01-25 11:45,25,29.28,29.31,29.28,29.31,103823 +MSFT,2010-01-25 11:46,25,29.31,29.32,29.29,29.29,142095 +MSFT,2010-01-25 11:47,25,29.29,29.32,29.29,29.31,62444 +MSFT,2010-01-25 11:48,25,29.31,29.31,29.27,29.27,73556 +MSFT,2010-01-25 11:49,25,29.27,29.31,29.27,29.31,71658 +MSFT,2010-01-25 11:50,25,29.31,29.33,29.3,29.32,97672 +MSFT,2010-01-25 11:51,25,29.33,29.34,29.31,29.33,83719 +MSFT,2010-01-25 11:52,25,29.33,29.37,29.33,29.36,95076 +MSFT,2010-01-25 11:53,25,29.36,29.37,29.34,29.35,103466 +MSFT,2010-01-25 11:54,25,29.35,29.36,29.32,29.36,132972 +MSFT,2010-01-25 11:55,25,29.36,29.36,29.31,29.35,252986 +MSFT,2010-01-25 11:56,25,29.35,29.35,29.34,29.34,31971 +MSFT,2010-01-25 11:57,25,29.35,29.35,29.34,29.35,44708 +MSFT,2010-01-25 11:58,25,29.35,29.35,29.33,29.34,98790 +MSFT,2010-01-25 11:59,25,29.35,29.35,29.32,29.32,25582 +MSFT,2010-01-25 12:00,25,29.32,29.35,29.32,29.35,62122 +MSFT,2010-01-25 12:01,25,29.35,29.37,29.34,29.34,200746 +MSFT,2010-01-25 12:02,25,29.35,29.36,29.31,29.34,191662 +MSFT,2010-01-25 12:03,25,29.34,29.34,29.32,29.32,30000 +MSFT,2010-01-25 12:04,25,29.32,29.36,29.32,29.36,45690 +MSFT,2010-01-25 12:05,25,29.36,29.38,29.36,29.37,85187 +MSFT,2010-01-25 12:06,25,29.36,29.41,29.36,29.41,105762 +MSFT,2010-01-25 12:07,25,29.4,29.42,29.4,29.4,74868 +MSFT,2010-01-25 12:08,25,29.41,29.41,29.36,29.38,152285 +MSFT,2010-01-25 12:09,25,29.39,29.39,29.36,29.36,31084 +MSFT,2010-01-25 12:10,25,29.36,29.37,29.36,29.37,16822 +MSFT,2010-01-25 12:11,25,29.36,29.41,29.36,29.4,51291 +MSFT,2010-01-25 12:12,25,29.4,29.42,29.39,29.42,166343 +MSFT,2010-01-25 12:13,25,29.42,29.42,29.41,29.41,62806 +MSFT,2010-01-25 12:14,25,29.41,29.42,29.4,29.41,82172 +MSFT,2010-01-25 12:15,25,29.42,29.42,29.39,29.39,59722 +MSFT,2010-01-25 12:16,25,29.39,29.4,29.39,29.4,17397 +MSFT,2010-01-25 12:17,25,29.4,29.41,29.4,29.41,24062 +MSFT,2010-01-25 12:18,25,29.41,29.43,29.4,29.43,32597 +MSFT,2010-01-25 12:19,25,29.43,29.44,29.42,29.44,56016 +MSFT,2010-01-25 12:20,25,29.43,29.47,29.43,29.47,47666 +MSFT,2010-01-25 12:21,25,29.46,29.47,29.45,29.45,65534 +MSFT,2010-01-25 12:22,25,29.45,29.47,29.45,29.47,38219 +MSFT,2010-01-25 12:23,25,29.47,29.49,29.46,29.49,76456 +MSFT,2010-01-25 12:24,25,29.49,29.51,29.48,29.49,294107 +MSFT,2010-01-25 12:25,25,29.51,29.52,29.48,29.49,152228 +MSFT,2010-01-25 12:26,25,29.5,29.5,29.48,29.49,50835 +MSFT,2010-01-25 12:27,25,29.49,29.5,29.49,29.49,82830 +MSFT,2010-01-25 12:28,25,29.49,29.51,29.46,29.47,223852 +MSFT,2010-01-25 12:29,25,29.49,29.49,29.4,29.4,128449 +MSFT,2010-01-25 12:30,25,29.4,29.45,29.4,29.44,119612 +MSFT,2010-01-25 12:31,25,29.45,29.46,29.44,29.44,26861 +MSFT,2010-01-25 12:32,25,29.45,29.45,29.44,29.44,6578 +MSFT,2010-01-25 12:33,25,29.44,29.45,29.44,29.44,16207 +MSFT,2010-01-25 12:34,25,29.44,29.46,29.44,29.46,36975 +MSFT,2010-01-25 12:35,25,29.46,29.46,29.45,29.45,18487 +MSFT,2010-01-25 12:36,25,29.45,29.46,29.45,29.45,120990 +MSFT,2010-01-25 12:37,25,29.45,29.46,29.44,29.45,101425 +MSFT,2010-01-25 12:38,25,29.46,29.46,29.44,29.45,82915 +MSFT,2010-01-25 12:39,25,29.45,29.46,29.43,29.43,72220 +MSFT,2010-01-25 12:40,25,29.43,29.44,29.43,29.44,36582 +MSFT,2010-01-25 12:41,25,29.44,29.44,29.43,29.44,26729 +MSFT,2010-01-25 12:42,25,29.44,29.45,29.43,29.45,62392 +MSFT,2010-01-25 12:43,25,29.45,29.45,29.42,29.43,80161 +MSFT,2010-01-25 12:44,25,29.43,29.44,29.41,29.42,107250 +MSFT,2010-01-25 12:45,25,29.42,29.42,29.39,29.4,110232 +MSFT,2010-01-25 12:46,25,29.39,29.4,29.39,29.4,98671 +MSFT,2010-01-25 12:47,25,29.4,29.41,29.39,29.4,168628 +MSFT,2010-01-25 12:48,25,29.39,29.4,29.39,29.4,91123 +MSFT,2010-01-25 12:49,25,29.4,29.43,29.4,29.43,106995 +MSFT,2010-01-25 12:50,25,29.43,29.44,29.39,29.39,95279 +MSFT,2010-01-25 12:51,25,29.39,29.44,29.39,29.43,103859 +MSFT,2010-01-25 12:52,25,29.42,29.43,29.41,29.42,21453 +MSFT,2010-01-25 12:53,25,29.41,29.43,29.41,29.43,28300 +MSFT,2010-01-25 12:54,25,29.43,29.43,29.42,29.42,27058 +MSFT,2010-01-25 12:55,25,29.42,29.43,29.42,29.42,12064 +MSFT,2010-01-25 12:56,25,29.42,29.43,29.42,29.43,16325 +MSFT,2010-01-25 12:57,25,29.42,29.43,29.42,29.43,10278 +MSFT,2010-01-25 12:58,25,29.43,29.45,29.42,29.45,52355 +MSFT,2010-01-25 12:59,25,29.44,29.45,29.43,29.43,105130 +MSFT,2010-01-25 13:00,25,29.43,29.44,29.43,29.44,45284 +MSFT,2010-01-25 13:01,25,29.43,29.46,29.43,29.45,66628 +MSFT,2010-01-25 13:02,25,29.45,29.48,29.45,29.47,144884 +MSFT,2010-01-25 13:03,25,29.47,29.48,29.46,29.46,62204 +MSFT,2010-01-25 13:04,25,29.46,29.47,29.45,29.47,208996 +MSFT,2010-01-25 13:05,25,29.47,29.47,29.43,29.43,112283 +MSFT,2010-01-25 13:06,25,29.43,29.45,29.43,29.44,44138 +MSFT,2010-01-25 13:07,25,29.44,29.45,29.42,29.42,49709 +MSFT,2010-01-25 13:08,25,29.42,29.43,29.4,29.41,35680 +MSFT,2010-01-25 13:09,25,29.4,29.42,29.4,29.41,92377 +MSFT,2010-01-25 13:10,25,29.4,29.41,29.39,29.4,39246 +MSFT,2010-01-25 13:11,25,29.4,29.4,29.38,29.38,25834 +MSFT,2010-01-25 13:12,25,29.39,29.39,29.38,29.39,22186 +MSFT,2010-01-25 13:13,25,29.39,29.41,29.38,29.38,156088 +MSFT,2010-01-25 13:14,25,29.38,29.39,29.38,29.38,30943 +MSFT,2010-01-25 13:15,25,29.38,29.39,29.38,29.38,9041 +MSFT,2010-01-25 13:16,25,29.39,29.39,29.38,29.38,33173 +MSFT,2010-01-25 13:17,25,29.38,29.39,29.38,29.39,30614 +MSFT,2010-01-25 13:18,25,29.38,29.41,29.38,29.41,192069 +MSFT,2010-01-25 13:19,25,29.41,29.41,29.4,29.4,47879 +MSFT,2010-01-25 13:20,25,29.41,29.43,29.41,29.43,65624 +MSFT,2010-01-25 13:21,25,29.42,29.44,29.42,29.42,69995 +MSFT,2010-01-25 13:22,25,29.42,29.44,29.4,29.43,89897 +MSFT,2010-01-25 13:23,25,29.42,29.43,29.42,29.43,14236 +MSFT,2010-01-25 13:24,25,29.43,29.46,29.43,29.46,63882 +MSFT,2010-01-25 13:25,25,29.45,29.46,29.44,29.46,35256 +MSFT,2010-01-25 13:26,25,29.45,29.47,29.43,29.46,222967 +MSFT,2010-01-25 13:27,25,29.46,29.47,29.46,29.46,41180 +MSFT,2010-01-25 13:28,25,29.46,29.47,29.46,29.46,45702 +MSFT,2010-01-25 13:29,25,29.46,29.47,29.46,29.46,17528 +MSFT,2010-01-25 13:30,25,29.46,29.48,29.46,29.47,153294 +MSFT,2010-01-25 13:31,25,29.47,29.47,29.44,29.44,70767 +MSFT,2010-01-25 13:32,25,29.44,29.45,29.44,29.44,20512 +MSFT,2010-01-25 13:33,25,29.44,29.45,29.41,29.42,160042 +MSFT,2010-01-25 13:34,25,29.41,29.43,29.4,29.41,143505 +MSFT,2010-01-25 13:35,25,29.41,29.42,29.36,29.38,264530 +MSFT,2010-01-25 13:36,25,29.38,29.39,29.35,29.39,102271 +MSFT,2010-01-25 13:37,25,29.38,29.41,29.38,29.39,94232 +MSFT,2010-01-25 13:38,25,29.4,29.4,29.38,29.39,95257 +MSFT,2010-01-25 13:39,25,29.38,29.39,29.38,29.38,18036 +MSFT,2010-01-25 13:40,25,29.38,29.39,29.38,29.39,13049 +MSFT,2010-01-25 13:41,25,29.38,29.38,29.37,29.37,26702 +MSFT,2010-01-25 13:42,25,29.37,29.4,29.37,29.39,76362 +MSFT,2010-01-25 13:43,25,29.4,29.4,29.38,29.39,65986 +MSFT,2010-01-25 13:44,25,29.38,29.42,29.38,29.42,95567 +MSFT,2010-01-25 13:45,25,29.42,29.44,29.4,29.43,127758 +MSFT,2010-01-25 13:46,25,29.44,29.45,29.42,29.44,94809 +MSFT,2010-01-25 13:47,25,29.45,29.45,29.44,29.45,29188 +MSFT,2010-01-25 13:48,25,29.45,29.45,29.44,29.45,7258 +MSFT,2010-01-25 13:49,25,29.45,29.45,29.44,29.45,15610 +MSFT,2010-01-25 13:50,25,29.44,29.45,29.43,29.45,79513 +MSFT,2010-01-25 13:51,25,29.46,29.46,29.44,29.45,30970 +MSFT,2010-01-25 13:52,25,29.45,29.46,29.43,29.46,40489 +MSFT,2010-01-25 13:53,25,29.46,29.46,29.43,29.44,73235 +MSFT,2010-01-25 13:54,25,29.44,29.44,29.43,29.44,72900 +MSFT,2010-01-25 13:55,25,29.44,29.45,29.43,29.44,80713 +MSFT,2010-01-25 13:56,25,29.43,29.44,29.43,29.44,65517 +MSFT,2010-01-25 13:57,25,29.44,29.44,29.43,29.44,22154 +MSFT,2010-01-25 13:58,25,29.44,29.44,29.4,29.4,96102 +MSFT,2010-01-25 13:59,25,29.41,29.41,29.39,29.39,122415 +MSFT,2010-01-25 14:00,25,29.4,29.4,29.36,29.38,265464 +MSFT,2010-01-25 14:01,25,29.38,29.41,29.37,29.4,36225 +MSFT,2010-01-25 14:02,25,29.41,29.41,29.39,29.4,84833 +MSFT,2010-01-25 14:03,25,29.4,29.41,29.38,29.38,87300 +MSFT,2010-01-25 14:04,25,29.38,29.39,29.38,29.39,19705 +MSFT,2010-01-25 14:05,25,29.39,29.4,29.38,29.39,47426 +MSFT,2010-01-25 14:06,25,29.39,29.39,29.37,29.37,184146 +MSFT,2010-01-25 14:07,25,29.38,29.39,29.37,29.37,80078 +MSFT,2010-01-25 14:08,25,29.37,29.4,29.37,29.4,44608 +MSFT,2010-01-25 14:09,25,29.4,29.41,29.4,29.4,45863 +MSFT,2010-01-25 14:10,25,29.41,29.41,29.4,29.4,17153 +MSFT,2010-01-25 14:11,25,29.4,29.41,29.4,29.41,15159 +MSFT,2010-01-25 14:12,25,29.4,29.41,29.4,29.41,15239 +MSFT,2010-01-25 14:13,25,29.41,29.43,29.4,29.43,159927 +MSFT,2010-01-25 14:14,25,29.43,29.44,29.42,29.44,69950 +MSFT,2010-01-25 14:15,25,29.44,29.44,29.43,29.44,30665 +MSFT,2010-01-25 14:16,25,29.44,29.44,29.41,29.44,190509 +MSFT,2010-01-25 14:17,25,29.44,29.44,29.43,29.44,37676 +MSFT,2010-01-25 14:18,25,29.44,29.44,29.42,29.44,80899 +MSFT,2010-01-25 14:19,25,29.44,29.44,29.43,29.43,41187 +MSFT,2010-01-25 14:20,25,29.44,29.46,29.44,29.45,50417 +MSFT,2010-01-25 14:21,25,29.45,29.46,29.44,29.45,106299 +MSFT,2010-01-25 14:22,25,29.45,29.46,29.45,29.46,90987 +MSFT,2010-01-25 14:23,25,29.46,29.46,29.44,29.45,121243 +MSFT,2010-01-25 14:24,25,29.45,29.49,29.45,29.49,204247 +MSFT,2010-01-25 14:25,25,29.49,29.5,29.47,29.48,210691 +MSFT,2010-01-25 14:26,25,29.48,29.5,29.47,29.47,63635 +MSFT,2010-01-25 14:27,25,29.48,29.48,29.45,29.48,88524 +MSFT,2010-01-25 14:28,25,29.48,29.48,29.46,29.47,32091 +MSFT,2010-01-25 14:29,25,29.47,29.48,29.46,29.47,53294 +MSFT,2010-01-25 14:30,25,29.48,29.48,29.45,29.46,40551 +MSFT,2010-01-25 14:31,25,29.46,29.49,29.44,29.49,219493 +MSFT,2010-01-25 14:32,25,29.5,29.5,29.48,29.5,208820 +MSFT,2010-01-25 14:33,25,29.49,29.5,29.49,29.49,40754 +MSFT,2010-01-25 14:34,25,29.49,29.52,29.49,29.5,98137 +MSFT,2010-01-25 14:35,25,29.5,29.51,29.48,29.5,155852 +MSFT,2010-01-25 14:36,25,29.5,29.5,29.48,29.48,26818 +MSFT,2010-01-25 14:37,25,29.49,29.49,29.45,29.46,76767 +MSFT,2010-01-25 14:38,25,29.47,29.47,29.41,29.43,204560 +MSFT,2010-01-25 14:39,25,29.42,29.43,29.41,29.43,92251 +MSFT,2010-01-25 14:40,25,29.42,29.44,29.42,29.44,79808 +MSFT,2010-01-25 14:41,25,29.44,29.46,29.43,29.46,56685 +MSFT,2010-01-25 14:42,25,29.46,29.46,29.43,29.43,167374 +MSFT,2010-01-25 14:43,25,29.43,29.47,29.43,29.47,61533 +MSFT,2010-01-25 14:44,25,29.47,29.47,29.46,29.46,41102 +MSFT,2010-01-25 14:45,25,29.47,29.47,29.46,29.46,167674 +MSFT,2010-01-25 14:46,25,29.46,29.47,29.46,29.46,40515 +MSFT,2010-01-25 14:47,25,29.47,29.48,29.46,29.48,161904 +MSFT,2010-01-25 14:48,25,29.48,29.48,29.42,29.43,237529 +MSFT,2010-01-25 14:49,25,29.42,29.44,29.42,29.44,115540 +MSFT,2010-01-25 14:50,25,29.43,29.45,29.43,29.45,45188 +MSFT,2010-01-25 14:51,25,29.44,29.45,29.43,29.44,57931 +MSFT,2010-01-25 14:52,25,29.43,29.45,29.43,29.44,181159 +MSFT,2010-01-25 14:53,25,29.44,29.46,29.42,29.46,101330 +MSFT,2010-01-25 14:54,25,29.46,29.47,29.45,29.47,22720 +MSFT,2010-01-25 14:55,25,29.47,29.48,29.46,29.47,119583 +MSFT,2010-01-25 14:56,25,29.46,29.49,29.46,29.49,109125 +MSFT,2010-01-25 14:57,25,29.49,29.49,29.48,29.49,12352 +MSFT,2010-01-25 14:58,25,29.48,29.5,29.47,29.49,145209 +MSFT,2010-01-25 14:59,25,29.5,29.5,29.49,29.5,54153 +MSFT,2010-01-25 15:00,25,29.5,29.51,29.49,29.51,48444 +MSFT,2010-01-25 15:01,25,29.51,29.51,29.5,29.5,149799 +MSFT,2010-01-25 15:02,25,29.5,29.51,29.49,29.5,123005 +MSFT,2010-01-25 15:03,25,29.5,29.5,29.49,29.5,23512 +MSFT,2010-01-25 15:04,25,29.49,29.5,29.49,29.49,64803 +MSFT,2010-01-25 15:05,25,29.48,29.51,29.47,29.51,86665 +MSFT,2010-01-25 15:06,25,29.51,29.55,29.51,29.54,174204 +MSFT,2010-01-25 15:07,25,29.55,29.55,29.53,29.54,207685 +MSFT,2010-01-25 15:08,25,29.54,29.55,29.53,29.54,107408 +MSFT,2010-01-25 15:09,25,29.53,29.55,29.53,29.55,151290 +MSFT,2010-01-25 15:10,25,29.54,29.55,29.54,29.55,55955 +MSFT,2010-01-25 15:11,25,29.54,29.55,29.54,29.55,124986 +MSFT,2010-01-25 15:12,25,29.55,29.55,29.53,29.53,53552 +MSFT,2010-01-25 15:13,25,29.53,29.54,29.52,29.52,62208 +MSFT,2010-01-25 15:14,25,29.52,29.53,29.49,29.49,89006 +MSFT,2010-01-25 15:15,25,29.49,29.5,29.47,29.47,150679 +MSFT,2010-01-25 15:16,25,29.47,29.47,29.43,29.44,254735 +MSFT,2010-01-25 15:17,25,29.45,29.47,29.43,29.45,175503 +MSFT,2010-01-25 15:18,25,29.45,29.47,29.44,29.45,156735 +MSFT,2010-01-25 15:19,25,29.45,29.46,29.43,29.44,43637 +MSFT,2010-01-25 15:20,25,29.44,29.44,29.43,29.44,21201 +MSFT,2010-01-25 15:21,25,29.44,29.44,29.43,29.43,61578 +MSFT,2010-01-25 15:22,25,29.43,29.44,29.39,29.39,233226 +MSFT,2010-01-25 15:23,25,29.39,29.4,29.39,29.39,60276 +MSFT,2010-01-25 15:24,25,29.4,29.41,29.38,29.39,238798 +MSFT,2010-01-25 15:25,25,29.4,29.4,29.33,29.36,393774 +MSFT,2010-01-25 15:26,25,29.36,29.4,29.36,29.39,181464 +MSFT,2010-01-25 15:27,25,29.38,29.39,29.37,29.37,63042 +MSFT,2010-01-25 15:28,25,29.37,29.38,29.34,29.37,245389 +MSFT,2010-01-25 15:29,25,29.37,29.38,29.36,29.36,76972 +MSFT,2010-01-25 15:30,25,29.37,29.38,29.36,29.37,76111 +MSFT,2010-01-25 15:31,25,29.38,29.38,29.37,29.37,55607 +MSFT,2010-01-25 15:32,25,29.38,29.41,29.37,29.4,148275 +MSFT,2010-01-25 15:33,25,29.4,29.41,29.39,29.41,86032 +MSFT,2010-01-25 15:34,25,29.41,29.41,29.38,29.38,132148 +MSFT,2010-01-25 15:35,25,29.38,29.4,29.38,29.4,99973 +MSFT,2010-01-25 15:36,25,29.4,29.42,29.39,29.41,82204 +MSFT,2010-01-25 15:37,25,29.42,29.43,29.41,29.43,55865 +MSFT,2010-01-25 15:38,25,29.43,29.43,29.42,29.42,36456 +MSFT,2010-01-25 15:39,25,29.42,29.43,29.4,29.4,174472 +MSFT,2010-01-25 15:40,25,29.4,29.41,29.39,29.41,151351 +MSFT,2010-01-25 15:41,25,29.4,29.41,29.39,29.4,56488 +MSFT,2010-01-25 15:42,25,29.39,29.4,29.37,29.37,58978 +MSFT,2010-01-25 15:43,25,29.37,29.39,29.35,29.37,329510 +MSFT,2010-01-25 15:44,25,29.37,29.37,29.26,29.34,295230 +MSFT,2010-01-25 15:45,25,29.35,29.36,29.34,29.36,149206 +MSFT,2010-01-25 15:46,25,29.36,29.39,29.35,29.38,369176 +MSFT,2010-01-25 15:47,25,29.39,29.39,29.36,29.38,178575 +MSFT,2010-01-25 15:48,25,29.37,29.38,29.34,29.36,477183 +MSFT,2010-01-25 15:49,25,29.35,29.36,29.33,29.33,166359 +MSFT,2010-01-25 15:50,25,29.33,29.34,29.29,29.33,541005 +MSFT,2010-01-25 15:51,25,29.34,29.34,29.31,29.31,428182 +MSFT,2010-01-25 15:52,25,29.32,29.32,29.29,29.29,174260 +MSFT,2010-01-25 15:53,25,29.29,29.34,29.29,29.33,242717 +MSFT,2010-01-25 15:54,25,29.34,29.34,29.3,29.31,448822 +MSFT,2010-01-25 15:55,25,29.3,29.35,29.3,29.34,331109 +MSFT,2010-01-25 15:56,25,29.35,29.37,29.34,29.36,467753 +MSFT,2010-01-25 15:57,25,29.36,29.37,29.36,29.37,212838 +MSFT,2010-01-25 15:58,25,29.36,29.37,29.35,29.35,282052 +MSFT,2010-01-25 15:59,25,29.36,29.36,29.29,29.29,839414 +MSFT,2010-01-25 16:00,25,29.29,29.32,29.29,29.32,1425127 +MSFT,2010-01-26 09:30,26,29.2,29.24,29.11,29.19,757094 +MSFT,2010-01-26 09:31,26,29.2,29.22,29.15,29.21,233309 +MSFT,2010-01-26 09:32,26,29.21,29.29,29.2,29.26,265023 +MSFT,2010-01-26 09:33,26,29.26,29.27,29.24,29.26,200686 +MSFT,2010-01-26 09:34,26,29.26,29.27,29.2,29.23,433366 +MSFT,2010-01-26 09:35,26,29.24,29.24,29.2,29.22,312003 +MSFT,2010-01-26 09:36,26,29.22,29.28,29.21,29.28,434821 +MSFT,2010-01-26 09:37,26,29.28,29.3,29.26,29.26,266108 +MSFT,2010-01-26 09:38,26,29.27,29.35,29.26,29.32,395189 +MSFT,2010-01-26 09:39,26,29.32,29.33,29.28,29.31,373734 +MSFT,2010-01-26 09:40,26,29.31,29.35,29.3,29.32,187829 +MSFT,2010-01-26 09:41,26,29.31,29.34,29.28,29.33,252751 +MSFT,2010-01-26 09:42,26,29.33,29.35,29.27,29.3,301922 +MSFT,2010-01-26 09:43,26,29.3,29.33,29.29,29.32,155180 +MSFT,2010-01-26 09:44,26,29.31,29.33,29.27,29.28,196087 +MSFT,2010-01-26 09:45,26,29.28,29.35,29.28,29.34,131244 +MSFT,2010-01-26 09:46,26,29.34,29.35,29.29,29.32,230845 +MSFT,2010-01-26 09:47,26,29.31,29.34,29.26,29.29,158857 +MSFT,2010-01-26 09:48,26,29.3,29.31,29.26,29.26,155899 +MSFT,2010-01-26 09:49,26,29.26,29.29,29.23,29.23,291268 +MSFT,2010-01-26 09:50,26,29.24,29.24,29.19,29.21,426968 +MSFT,2010-01-26 09:51,26,29.21,29.24,29.2,29.22,163319 +MSFT,2010-01-26 09:52,26,29.21,29.23,29.18,29.19,158837 +MSFT,2010-01-26 09:53,26,29.19,29.2,29.13,29.15,227337 +MSFT,2010-01-26 09:54,26,29.15,29.17,29.12,29.17,183686 +MSFT,2010-01-26 09:55,26,29.15,29.18,29.13,29.17,161200 +MSFT,2010-01-26 09:56,26,29.16,29.17,29.1,29.1,169055 +MSFT,2010-01-26 09:57,26,29.11,29.13,29.09,29.13,190394 +MSFT,2010-01-26 09:58,26,29.13,29.18,29.12,29.18,131855 +MSFT,2010-01-26 09:59,26,29.18,29.25,29.17,29.25,222108 +MSFT,2010-01-26 10:00,26,29.22,29.31,29.21,29.29,507050 +MSFT,2010-01-26 10:01,26,29.3,29.31,29.23,29.27,440804 +MSFT,2010-01-26 10:02,26,29.27,29.34,29.24,29.31,225629 +MSFT,2010-01-26 10:03,26,29.31,29.32,29.25,29.28,184676 +MSFT,2010-01-26 10:04,26,29.29,29.34,29.28,29.33,221290 +MSFT,2010-01-26 10:05,26,29.31,29.4,29.31,29.39,292287 +MSFT,2010-01-26 10:06,26,29.39,29.46,29.37,29.45,664961 +MSFT,2010-01-26 10:07,26,29.46,29.49,29.42,29.44,281234 +MSFT,2010-01-26 10:08,26,29.44,29.46,29.42,29.42,191266 +MSFT,2010-01-26 10:09,26,29.42,29.45,29.41,29.42,236185 +MSFT,2010-01-26 10:10,26,29.43,29.48,29.43,29.47,232407 +MSFT,2010-01-26 10:11,26,29.47,29.47,29.43,29.43,107691 +MSFT,2010-01-26 10:12,26,29.43,29.45,29.42,29.44,106710 +MSFT,2010-01-26 10:13,26,29.44,29.45,29.41,29.44,149328 +MSFT,2010-01-26 10:14,26,29.45,29.45,29.4,29.42,284642 +MSFT,2010-01-26 10:15,26,29.42,29.49,29.42,29.48,309093 +MSFT,2010-01-26 10:16,26,29.47,29.48,29.47,29.48,27488 +MSFT,2010-01-26 10:17,26,29.48,29.49,29.47,29.48,100195 +MSFT,2010-01-26 10:18,26,29.48,29.5,29.48,29.5,124251 +MSFT,2010-01-26 10:19,26,29.5,29.5,29.48,29.48,136272 +MSFT,2010-01-26 10:20,26,29.48,29.5,29.47,29.5,142404 +MSFT,2010-01-26 10:21,26,29.49,29.53,29.48,29.48,269653 +MSFT,2010-01-26 10:22,26,29.48,29.53,29.48,29.51,256165 +MSFT,2010-01-26 10:23,26,29.51,29.6,29.51,29.58,832416 +MSFT,2010-01-26 10:24,26,29.59,29.61,29.58,29.59,418144 +MSFT,2010-01-26 10:25,26,29.59,29.6,29.57,29.59,221813 +MSFT,2010-01-26 10:26,26,29.59,29.6,29.53,29.54,270098 +MSFT,2010-01-26 10:27,26,29.54,29.55,29.5,29.51,112471 +MSFT,2010-01-26 10:28,26,29.51,29.53,29.49,29.5,99257 +MSFT,2010-01-26 10:29,26,29.49,29.52,29.49,29.49,64769 +MSFT,2010-01-26 10:30,26,29.5,29.51,29.48,29.5,109662 +MSFT,2010-01-26 10:31,26,29.51,29.51,29.48,29.49,53949 +MSFT,2010-01-26 10:32,26,29.49,29.5,29.46,29.46,97804 +MSFT,2010-01-26 10:33,26,29.46,29.49,29.44,29.48,196400 +MSFT,2010-01-26 10:34,26,29.49,29.49,29.47,29.47,32543 +MSFT,2010-01-26 10:35,26,29.48,29.48,29.46,29.46,37125 +MSFT,2010-01-26 10:36,26,29.46,29.47,29.45,29.46,117446 +MSFT,2010-01-26 10:37,26,29.45,29.49,29.45,29.46,167835 +MSFT,2010-01-26 10:38,26,29.47,29.47,29.44,29.47,78807 +MSFT,2010-01-26 10:39,26,29.47,29.47,29.43,29.45,130511 +MSFT,2010-01-26 10:40,26,29.44,29.46,29.43,29.44,35611 +MSFT,2010-01-26 10:41,26,29.43,29.44,29.42,29.42,19673 +MSFT,2010-01-26 10:42,26,29.42,29.46,29.42,29.46,44990 +MSFT,2010-01-26 10:43,26,29.46,29.47,29.45,29.47,59230 +MSFT,2010-01-26 10:44,26,29.47,29.48,29.46,29.47,104208 +MSFT,2010-01-26 10:45,26,29.48,29.48,29.44,29.45,236142 +MSFT,2010-01-26 10:46,26,29.45,29.46,29.44,29.44,82742 +MSFT,2010-01-26 10:47,26,29.44,29.46,29.42,29.44,128694 +MSFT,2010-01-26 10:48,26,29.44,29.45,29.42,29.42,93456 +MSFT,2010-01-26 10:49,26,29.41,29.43,29.41,29.43,63537 +MSFT,2010-01-26 10:50,26,29.43,29.46,29.43,29.46,91815 +MSFT,2010-01-26 10:51,26,29.45,29.46,29.42,29.44,321169 +MSFT,2010-01-26 10:52,26,29.45,29.45,29.4,29.41,83760 +MSFT,2010-01-26 10:53,26,29.41,29.43,29.4,29.4,150053 +MSFT,2010-01-26 10:54,26,29.4,29.42,29.38,29.4,91304 +MSFT,2010-01-26 10:55,26,29.4,29.41,29.39,29.39,50374 +MSFT,2010-01-26 10:56,26,29.39,29.4,29.38,29.39,128345 +MSFT,2010-01-26 10:57,26,29.39,29.39,29.36,29.36,80695 +MSFT,2010-01-26 10:58,26,29.36,29.41,29.35,29.41,124482 +MSFT,2010-01-26 10:59,26,29.4,29.47,29.4,29.46,407976 +MSFT,2010-01-26 11:00,26,29.46,29.47,29.45,29.46,37762 +MSFT,2010-01-26 11:01,26,29.45,29.47,29.45,29.46,33904 +MSFT,2010-01-26 11:02,26,29.47,29.47,29.46,29.47,217286 +MSFT,2010-01-26 11:03,26,29.47,29.49,29.46,29.48,288797 +MSFT,2010-01-26 11:04,26,29.49,29.5,29.48,29.49,71487 +MSFT,2010-01-26 11:05,26,29.5,29.5,29.49,29.49,52411 +MSFT,2010-01-26 11:06,26,29.49,29.52,29.47,29.51,341603 +MSFT,2010-01-26 11:07,26,29.52,29.52,29.51,29.51,17074 +MSFT,2010-01-26 11:08,26,29.52,29.54,29.51,29.53,140694 +MSFT,2010-01-26 11:09,26,29.53,29.55,29.53,29.54,114007 +MSFT,2010-01-26 11:10,26,29.55,29.55,29.5,29.52,96772 +MSFT,2010-01-26 11:11,26,29.52,29.53,29.51,29.52,75454 +MSFT,2010-01-26 11:12,26,29.52,29.54,29.51,29.54,149672 +MSFT,2010-01-26 11:13,26,29.54,29.54,29.51,29.52,170407 +MSFT,2010-01-26 11:14,26,29.52,29.55,29.51,29.55,78006 +MSFT,2010-01-26 11:15,26,29.54,29.59,29.54,29.59,265116 +MSFT,2010-01-26 11:16,26,29.58,29.59,29.57,29.59,159399 +MSFT,2010-01-26 11:17,26,29.59,29.59,29.58,29.59,55242 +MSFT,2010-01-26 11:18,26,29.59,29.61,29.58,29.6,479883 +MSFT,2010-01-26 11:19,26,29.6,29.63,29.58,29.61,556423 +MSFT,2010-01-26 11:20,26,29.61,29.63,29.58,29.58,333348 +MSFT,2010-01-26 11:21,26,29.58,29.59,29.56,29.56,67183 +MSFT,2010-01-26 11:22,26,29.56,29.59,29.56,29.58,76726 +MSFT,2010-01-26 11:23,26,29.57,29.59,29.47,29.58,153715 +MSFT,2010-01-26 11:24,26,29.58,29.59,29.57,29.57,46575 +MSFT,2010-01-26 11:25,26,29.57,29.6,29.57,29.6,51650 +MSFT,2010-01-26 11:26,26,29.6,29.6,29.58,29.59,69983 +MSFT,2010-01-26 11:27,26,29.59,29.6,29.58,29.59,75064 +MSFT,2010-01-26 11:28,26,29.58,29.6,29.58,29.58,56925 +MSFT,2010-01-26 11:29,26,29.58,29.6,29.58,29.6,35387 +MSFT,2010-01-26 11:30,26,29.59,29.62,29.58,29.6,270926 +MSFT,2010-01-26 11:31,26,29.6,29.61,29.58,29.59,113691 +MSFT,2010-01-26 11:32,26,29.59,29.61,29.59,29.61,109284 +MSFT,2010-01-26 11:33,26,29.6,29.64,29.6,29.62,112824 +MSFT,2010-01-26 11:34,26,29.62,29.64,29.62,29.63,72106 +MSFT,2010-01-26 11:35,26,29.63,29.65,29.62,29.63,170386 +MSFT,2010-01-26 11:36,26,29.65,29.7,29.65,29.7,344846 +MSFT,2010-01-26 11:37,26,29.69,29.76,29.69,29.75,659252 +MSFT,2010-01-26 11:38,26,29.75,29.77,29.74,29.76,330250 +MSFT,2010-01-26 11:39,26,29.76,29.76,29.75,29.76,66909 +MSFT,2010-01-26 11:40,26,29.76,29.76,29.75,29.76,73801 +MSFT,2010-01-26 11:41,26,29.75,29.76,29.75,29.76,80593 +MSFT,2010-01-26 11:42,26,29.76,29.77,29.74,29.76,118107 +MSFT,2010-01-26 11:43,26,29.77,29.79,29.76,29.76,223350 +MSFT,2010-01-26 11:44,26,29.76,29.77,29.71,29.71,124636 +MSFT,2010-01-26 11:45,26,29.71,29.74,29.71,29.73,87165 +MSFT,2010-01-26 11:46,26,29.74,29.75,29.73,29.74,66812 +MSFT,2010-01-26 11:47,26,29.74,29.75,29.73,29.75,50701 +MSFT,2010-01-26 11:48,26,29.74,29.75,29.73,29.73,117246 +MSFT,2010-01-26 11:49,26,29.73,29.74,29.73,29.73,32006 +MSFT,2010-01-26 11:50,26,29.73,29.76,29.73,29.74,60842 +MSFT,2010-01-26 11:51,26,29.74,29.76,29.71,29.73,115975 +MSFT,2010-01-26 11:52,26,29.73,29.74,29.73,29.73,22857 +MSFT,2010-01-26 11:53,26,29.74,29.77,29.73,29.76,124228 +MSFT,2010-01-26 11:54,26,29.77,29.77,29.74,29.74,201656 +MSFT,2010-01-26 11:55,26,29.74,29.75,29.72,29.74,216176 +MSFT,2010-01-26 11:56,26,29.74,29.77,29.74,29.77,118287 +MSFT,2010-01-26 11:57,26,29.77,29.78,29.76,29.78,35350 +MSFT,2010-01-26 11:58,26,29.77,29.79,29.77,29.79,111126 +MSFT,2010-01-26 11:59,26,29.78,29.78,29.73,29.77,214340 +MSFT,2010-01-26 12:00,26,29.76,29.78,29.74,29.77,260385 +MSFT,2010-01-26 12:01,26,29.77,29.79,29.77,29.78,231879 +MSFT,2010-01-26 12:02,26,29.78,29.79,29.78,29.78,47895 +MSFT,2010-01-26 12:03,26,29.79,29.79,29.78,29.78,151668 +MSFT,2010-01-26 12:04,26,29.78,29.79,29.78,29.78,47852 +MSFT,2010-01-26 12:05,26,29.78,29.79,29.78,29.78,36612 +MSFT,2010-01-26 12:06,26,29.78,29.82,29.78,29.81,206632 +MSFT,2010-01-26 12:07,26,29.81,29.82,29.79,29.79,109535 +MSFT,2010-01-26 12:08,26,29.79,29.82,29.79,29.81,66734 +MSFT,2010-01-26 12:09,26,29.81,29.82,29.8,29.8,63774 +MSFT,2010-01-26 12:10,26,29.81,29.81,29.8,29.8,78832 +MSFT,2010-01-26 12:11,26,29.8,29.83,29.8,29.81,149658 +MSFT,2010-01-26 12:12,26,29.82,29.83,29.81,29.83,52740 +MSFT,2010-01-26 12:13,26,29.82,29.82,29.78,29.78,226924 +MSFT,2010-01-26 12:14,26,29.79,29.8,29.78,29.8,120904 +MSFT,2010-01-26 12:15,26,29.8,29.81,29.79,29.81,139721 +MSFT,2010-01-26 12:16,26,29.8,29.81,29.77,29.78,72665 +MSFT,2010-01-26 12:17,26,29.77,29.78,29.76,29.76,46098 +MSFT,2010-01-26 12:18,26,29.76,29.78,29.76,29.76,162972 +MSFT,2010-01-26 12:19,26,29.76,29.78,29.76,29.78,94498 +MSFT,2010-01-26 12:20,26,29.78,29.79,29.77,29.79,72039 +MSFT,2010-01-26 12:21,26,29.79,29.79,29.78,29.78,54098 +MSFT,2010-01-26 12:22,26,29.79,29.79,29.78,29.79,40222 +MSFT,2010-01-26 12:23,26,29.79,29.8,29.77,29.77,127322 +MSFT,2010-01-26 12:24,26,29.77,29.78,29.77,29.78,8699 +MSFT,2010-01-26 12:25,26,29.77,29.78,29.77,29.77,22934 +MSFT,2010-01-26 12:26,26,29.77,29.8,29.77,29.78,114482 +MSFT,2010-01-26 12:27,26,29.78,29.79,29.76,29.76,59549 +MSFT,2010-01-26 12:28,26,29.79,29.79,29.75,29.77,45131 +MSFT,2010-01-26 12:29,26,29.76,29.8,29.76,29.78,67261 +MSFT,2010-01-26 12:30,26,29.78,29.79,29.77,29.78,87130 +MSFT,2010-01-26 12:31,26,29.77,29.78,29.76,29.77,54166 +MSFT,2010-01-26 12:32,26,29.77,29.77,29.73,29.74,111968 +MSFT,2010-01-26 12:33,26,29.73,29.76,29.72,29.73,114732 +MSFT,2010-01-26 12:34,26,29.72,29.73,29.71,29.71,23954 +MSFT,2010-01-26 12:35,26,29.72,29.75,29.71,29.75,63638 +MSFT,2010-01-26 12:36,26,29.74,29.75,29.72,29.73,59429 +MSFT,2010-01-26 12:37,26,29.73,29.77,29.73,29.75,108028 +MSFT,2010-01-26 12:38,26,29.75,29.76,29.73,29.75,67826 +MSFT,2010-01-26 12:39,26,29.76,29.77,29.71,29.74,121531 +MSFT,2010-01-26 12:40,26,29.74,29.77,29.74,29.77,59630 +MSFT,2010-01-26 12:41,26,29.77,29.78,29.76,29.78,31992 +MSFT,2010-01-26 12:42,26,29.78,29.78,29.76,29.77,128032 +MSFT,2010-01-26 12:43,26,29.78,29.81,29.78,29.79,174172 +MSFT,2010-01-26 12:44,26,29.8,29.8,29.78,29.78,95104 +MSFT,2010-01-26 12:45,26,29.78,29.8,29.78,29.8,44708 +MSFT,2010-01-26 12:46,26,29.79,29.81,29.79,29.8,97428 +MSFT,2010-01-26 12:47,26,29.81,29.84,29.81,29.83,83127 +MSFT,2010-01-26 12:48,26,29.83,29.84,29.81,29.83,122776 +MSFT,2010-01-26 12:49,26,29.83,29.83,29.81,29.82,64555 +MSFT,2010-01-26 12:50,26,29.83,29.83,29.81,29.82,56186 +MSFT,2010-01-26 12:51,26,29.81,29.82,29.81,29.81,47216 +MSFT,2010-01-26 12:52,26,29.81,29.82,29.79,29.8,101040 +MSFT,2010-01-26 12:53,26,29.81,29.82,29.8,29.81,63425 +MSFT,2010-01-26 12:54,26,29.8,29.82,29.8,29.82,18289 +MSFT,2010-01-26 12:55,26,29.82,29.82,29.8,29.82,89770 +MSFT,2010-01-26 12:56,26,29.82,29.83,29.81,29.82,35228 +MSFT,2010-01-26 12:57,26,29.83,29.83,29.82,29.82,13041 +MSFT,2010-01-26 12:58,26,29.82,29.84,29.82,29.82,133805 +MSFT,2010-01-26 12:59,26,29.83,29.84,29.82,29.82,98172 +MSFT,2010-01-26 13:00,26,29.83,29.83,29.8,29.8,108433 +MSFT,2010-01-26 13:01,26,29.8,29.82,29.78,29.81,153998 +MSFT,2010-01-26 13:02,26,29.81,29.82,29.8,29.81,82323 +MSFT,2010-01-26 13:03,26,29.82,29.82,29.8,29.82,58938 +MSFT,2010-01-26 13:04,26,29.81,29.81,29.78,29.79,36123 +MSFT,2010-01-26 13:05,26,29.78,29.82,29.78,29.79,58512 +MSFT,2010-01-26 13:06,26,29.81,29.82,29.8,29.8,43714 +MSFT,2010-01-26 13:07,26,29.81,29.81,29.8,29.81,36557 +MSFT,2010-01-26 13:08,26,29.8,29.81,29.8,29.8,68858 +MSFT,2010-01-26 13:09,26,29.8,29.81,29.8,29.81,55347 +MSFT,2010-01-26 13:10,26,29.8,29.83,29.8,29.82,122178 +MSFT,2010-01-26 13:11,26,29.82,29.83,29.82,29.82,31517 +MSFT,2010-01-26 13:12,26,29.83,29.85,29.82,29.83,295359 +MSFT,2010-01-26 13:13,26,29.83,29.84,29.83,29.83,41319 +MSFT,2010-01-26 13:14,26,29.83,29.84,29.81,29.83,49170 +MSFT,2010-01-26 13:15,26,29.83,29.83,29.81,29.81,90119 +MSFT,2010-01-26 13:16,26,29.81,29.83,29.8,29.8,148644 +MSFT,2010-01-26 13:17,26,29.81,29.82,29.79,29.81,96745 +MSFT,2010-01-26 13:18,26,29.81,29.82,29.81,29.81,17815 +MSFT,2010-01-26 13:19,26,29.81,29.82,29.78,29.78,110579 +MSFT,2010-01-26 13:20,26,29.78,29.79,29.76,29.76,140095 +MSFT,2010-01-26 13:21,26,29.77,29.79,29.76,29.78,160017 +MSFT,2010-01-26 13:22,26,29.79,29.8,29.79,29.8,90013 +MSFT,2010-01-26 13:23,26,29.79,29.82,29.79,29.81,123901 +MSFT,2010-01-26 13:24,26,29.82,29.82,29.8,29.82,65175 +MSFT,2010-01-26 13:25,26,29.81,29.82,29.79,29.8,157493 +MSFT,2010-01-26 13:26,26,29.8,29.81,29.79,29.81,136063 +MSFT,2010-01-26 13:27,26,29.81,29.81,29.79,29.79,77092 +MSFT,2010-01-26 13:28,26,29.79,29.8,29.77,29.77,60873 +MSFT,2010-01-26 13:29,26,29.78,29.81,29.78,29.8,115599 +MSFT,2010-01-26 13:30,26,29.81,29.82,29.8,29.81,101228 +MSFT,2010-01-26 13:31,26,29.81,29.83,29.79,29.8,172183 +MSFT,2010-01-26 13:32,26,29.79,29.81,29.79,29.81,49186 +MSFT,2010-01-26 13:33,26,29.8,29.81,29.8,29.8,7417 +MSFT,2010-01-26 13:34,26,29.8,29.81,29.79,29.79,53594 +MSFT,2010-01-26 13:35,26,29.79,29.8,29.78,29.79,91135 +MSFT,2010-01-26 13:36,26,29.79,29.81,29.78,29.8,93905 +MSFT,2010-01-26 13:37,26,29.8,29.81,29.77,29.78,76312 +MSFT,2010-01-26 13:38,26,29.78,29.8,29.77,29.8,68097 +MSFT,2010-01-26 13:39,26,29.8,29.81,29.79,29.8,37303 +MSFT,2010-01-26 13:40,26,29.79,29.81,29.79,29.81,49022 +MSFT,2010-01-26 13:41,26,29.8,29.8,29.78,29.79,88443 +MSFT,2010-01-26 13:42,26,29.79,29.8,29.78,29.79,60813 +MSFT,2010-01-26 13:43,26,29.8,29.8,29.76,29.77,145210 +MSFT,2010-01-26 13:44,26,29.77,29.77,29.76,29.76,16207 +MSFT,2010-01-26 13:45,26,29.76,29.77,29.76,29.77,96236 +MSFT,2010-01-26 13:46,26,29.77,29.82,29.77,29.8,240318 +MSFT,2010-01-26 13:47,26,29.81,29.82,29.8,29.82,138726 +MSFT,2010-01-26 13:48,26,29.82,29.83,29.81,29.82,70826 +MSFT,2010-01-26 13:49,26,29.83,29.84,29.81,29.84,550413 +MSFT,2010-01-26 13:50,26,29.84,29.85,29.82,29.83,147014 +MSFT,2010-01-26 13:51,26,29.83,29.83,29.81,29.81,487909 +MSFT,2010-01-26 13:52,26,29.81,29.82,29.81,29.82,15796 +MSFT,2010-01-26 13:53,26,29.81,29.82,29.81,29.82,109423 +MSFT,2010-01-26 13:54,26,29.82,29.82,29.81,29.81,53050 +MSFT,2010-01-26 13:55,26,29.81,29.83,29.81,29.82,169781 +MSFT,2010-01-26 13:56,26,29.83,29.83,29.81,29.81,406839 +MSFT,2010-01-26 13:57,26,29.82,29.82,29.81,29.82,18518 +MSFT,2010-01-26 13:58,26,29.81,29.83,29.81,29.83,73486 +MSFT,2010-01-26 13:59,26,29.83,29.84,29.82,29.83,209484 +MSFT,2010-01-26 14:00,26,29.83,29.84,29.82,29.84,282800 +MSFT,2010-01-26 14:01,26,29.83,29.84,29.81,29.82,112465 +MSFT,2010-01-26 14:02,26,29.82,29.83,29.81,29.81,119511 +MSFT,2010-01-26 14:03,26,29.81,29.82,29.79,29.79,86898 +MSFT,2010-01-26 14:04,26,29.8,29.8,29.77,29.77,42366 +MSFT,2010-01-26 14:05,26,29.78,29.81,29.77,29.8,179551 +MSFT,2010-01-26 14:06,26,29.8,29.82,29.79,29.79,159108 +MSFT,2010-01-26 14:07,26,29.79,29.8,29.78,29.78,123437 +MSFT,2010-01-26 14:08,26,29.78,29.81,29.78,29.8,171746 +MSFT,2010-01-26 14:09,26,29.8,29.81,29.78,29.79,101424 +MSFT,2010-01-26 14:10,26,29.78,29.81,29.78,29.8,88201 +MSFT,2010-01-26 14:11,26,29.79,29.8,29.79,29.8,47687 +MSFT,2010-01-26 14:12,26,29.8,29.81,29.78,29.79,106700 +MSFT,2010-01-26 14:13,26,29.79,29.8,29.78,29.78,158852 +MSFT,2010-01-26 14:14,26,29.79,29.79,29.78,29.79,15703 +MSFT,2010-01-26 14:15,26,29.79,29.8,29.78,29.79,100434 +MSFT,2010-01-26 14:16,26,29.78,29.79,29.75,29.77,91802 +MSFT,2010-01-26 14:17,26,29.77,29.77,29.76,29.76,22528 +MSFT,2010-01-26 14:18,26,29.77,29.77,29.72,29.72,103033 +MSFT,2010-01-26 14:19,26,29.72,29.73,29.71,29.73,76177 +MSFT,2010-01-26 14:20,26,29.73,29.74,29.72,29.72,56777 +MSFT,2010-01-26 14:21,26,29.73,29.75,29.72,29.75,37243 +MSFT,2010-01-26 14:22,26,29.75,29.75,29.73,29.74,63421 +MSFT,2010-01-26 14:23,26,29.74,29.74,29.72,29.72,51267 +MSFT,2010-01-26 14:24,26,29.72,29.72,29.7,29.7,37739 +MSFT,2010-01-26 14:25,26,29.7,29.71,29.68,29.69,134241 +MSFT,2010-01-26 14:26,26,29.69,29.7,29.68,29.68,34348 +MSFT,2010-01-26 14:27,26,29.68,29.69,29.67,29.68,72729 +MSFT,2010-01-26 14:28,26,29.69,29.69,29.66,29.67,50839 +MSFT,2010-01-26 14:29,26,29.67,29.67,29.65,29.65,151665 +MSFT,2010-01-26 14:30,26,29.65,29.66,29.64,29.65,101695 +MSFT,2010-01-26 14:31,26,29.65,29.66,29.62,29.62,222710 +MSFT,2010-01-26 14:32,26,29.63,29.66,29.61,29.62,202825 +MSFT,2010-01-26 14:33,26,29.63,29.63,29.62,29.62,24383 +MSFT,2010-01-26 14:34,26,29.62,29.63,29.62,29.63,18347 +MSFT,2010-01-26 14:35,26,29.63,29.65,29.62,29.65,60905 +MSFT,2010-01-26 14:36,26,29.65,29.65,29.64,29.65,47168 +MSFT,2010-01-26 14:37,26,29.65,29.65,29.58,29.58,223071 +MSFT,2010-01-26 14:38,26,29.58,29.59,29.56,29.58,295841 +MSFT,2010-01-26 14:39,26,29.58,29.59,29.57,29.58,128249 +MSFT,2010-01-26 14:40,26,29.58,29.62,29.58,29.61,69827 +MSFT,2010-01-26 14:41,26,29.61,29.62,29.57,29.59,92892 +MSFT,2010-01-26 14:42,26,29.58,29.62,29.58,29.62,157371 +MSFT,2010-01-26 14:43,26,29.62,29.62,29.59,29.59,168247 +MSFT,2010-01-26 14:44,26,29.59,29.63,29.59,29.63,151043 +MSFT,2010-01-26 14:45,26,29.63,29.67,29.63,29.66,188240 +MSFT,2010-01-26 14:46,26,29.66,29.66,29.65,29.65,45355 +MSFT,2010-01-26 14:47,26,29.66,29.66,29.64,29.65,120075 +MSFT,2010-01-26 14:48,26,29.66,29.67,29.65,29.67,195555 +MSFT,2010-01-26 14:49,26,29.67,29.67,29.64,29.64,129526 +MSFT,2010-01-26 14:50,26,29.64,29.66,29.64,29.66,41559 +MSFT,2010-01-26 14:51,26,29.66,29.68,29.66,29.67,56470 +MSFT,2010-01-26 14:52,26,29.67,29.69,29.63,29.65,177147 +MSFT,2010-01-26 14:53,26,29.65,29.68,29.64,29.65,117694 +MSFT,2010-01-26 14:54,26,29.65,29.67,29.63,29.63,94131 +MSFT,2010-01-26 14:55,26,29.64,29.66,29.63,29.66,36446 +MSFT,2010-01-26 14:56,26,29.65,29.66,29.64,29.64,41784 +MSFT,2010-01-26 14:57,26,29.64,29.69,29.64,29.69,130992 +MSFT,2010-01-26 14:58,26,29.69,29.71,29.68,29.69,145274 +MSFT,2010-01-26 14:59,26,29.69,29.71,29.68,29.7,270501 +MSFT,2010-01-26 15:00,26,29.71,29.72,29.69,29.72,146703 +MSFT,2010-01-26 15:01,26,29.71,29.74,29.69,29.69,188518 +MSFT,2010-01-26 15:02,26,29.69,29.72,29.68,29.7,101394 +MSFT,2010-01-26 15:03,26,29.71,29.74,29.7,29.73,233644 +MSFT,2010-01-26 15:04,26,29.73,29.73,29.72,29.72,11327 +MSFT,2010-01-26 15:05,26,29.73,29.73,29.72,29.72,49188 +MSFT,2010-01-26 15:06,26,29.73,29.73,29.72,29.73,13898 +MSFT,2010-01-26 15:07,26,29.73,29.73,29.72,29.72,26986 +MSFT,2010-01-26 15:08,26,29.72,29.73,29.69,29.72,522537 +MSFT,2010-01-26 15:09,26,29.73,29.74,29.72,29.72,214095 +MSFT,2010-01-26 15:10,26,29.72,29.74,29.72,29.73,222663 +MSFT,2010-01-26 15:11,26,29.73,29.73,29.7,29.7,61326 +MSFT,2010-01-26 15:12,26,29.71,29.71,29.68,29.68,78334 +MSFT,2010-01-26 15:13,26,29.69,29.71,29.65,29.65,231825 +MSFT,2010-01-26 15:14,26,29.66,29.68,29.63,29.67,203178 +MSFT,2010-01-26 15:15,26,29.68,29.69,29.67,29.69,61889 +MSFT,2010-01-26 15:16,26,29.69,29.71,29.69,29.7,117307 +MSFT,2010-01-26 15:17,26,29.7,29.7,29.66,29.69,233834 +MSFT,2010-01-26 15:18,26,29.69,29.7,29.65,29.69,225690 +MSFT,2010-01-26 15:19,26,29.7,29.71,29.69,29.71,43732 +MSFT,2010-01-26 15:20,26,29.71,29.72,29.69,29.71,108693 +MSFT,2010-01-26 15:21,26,29.72,29.74,29.7,29.72,286272 +MSFT,2010-01-26 15:22,26,29.73,29.73,29.66,29.67,160432 +MSFT,2010-01-26 15:23,26,29.67,29.67,29.63,29.64,184733 +MSFT,2010-01-26 15:24,26,29.64,29.67,29.63,29.64,121726 +MSFT,2010-01-26 15:25,26,29.63,29.67,29.63,29.66,83219 +MSFT,2010-01-26 15:26,26,29.66,29.69,29.65,29.67,161816 +MSFT,2010-01-26 15:27,26,29.68,29.7,29.67,29.69,106399 +MSFT,2010-01-26 15:28,26,29.7,29.71,29.66,29.67,173936 +MSFT,2010-01-26 15:29,26,29.68,29.69,29.64,29.64,227641 +MSFT,2010-01-26 15:30,26,29.64,29.68,29.64,29.67,138706 +MSFT,2010-01-26 15:31,26,29.67,29.69,29.66,29.68,250714 +MSFT,2010-01-26 15:32,26,29.68,29.69,29.65,29.66,182962 +MSFT,2010-01-26 15:33,26,29.65,29.66,29.63,29.63,276695 +MSFT,2010-01-26 15:34,26,29.63,29.64,29.57,29.58,232398 +MSFT,2010-01-26 15:35,26,29.58,29.61,29.58,29.59,190142 +MSFT,2010-01-26 15:36,26,29.59,29.61,29.58,29.58,181471 +MSFT,2010-01-26 15:37,26,29.58,29.59,29.55,29.57,110327 +MSFT,2010-01-26 15:38,26,29.57,29.58,29.56,29.57,164546 +MSFT,2010-01-26 15:39,26,29.57,29.59,29.56,29.59,279365 +MSFT,2010-01-26 15:40,26,29.58,29.59,29.54,29.58,263142 +MSFT,2010-01-26 15:41,26,29.58,29.59,29.57,29.57,136321 +MSFT,2010-01-26 15:42,26,29.57,29.57,29.5,29.5,199356 +MSFT,2010-01-26 15:43,26,29.5,29.54,29.5,29.51,320769 +MSFT,2010-01-26 15:44,26,29.51,29.53,29.48,29.51,316874 +MSFT,2010-01-26 15:45,26,29.5,29.53,29.5,29.52,243507 +MSFT,2010-01-26 15:46,26,29.51,29.53,29.5,29.52,524149 +MSFT,2010-01-26 15:47,26,29.52,29.55,29.5,29.54,338593 +MSFT,2010-01-26 15:48,26,29.55,29.56,29.53,29.55,306644 +MSFT,2010-01-26 15:49,26,29.55,29.57,29.54,29.57,235580 +MSFT,2010-01-26 15:50,26,29.57,29.57,29.52,29.53,219079 +MSFT,2010-01-26 15:51,26,29.52,29.55,29.52,29.55,174467 +MSFT,2010-01-26 15:52,26,29.55,29.57,29.54,29.57,128351 +MSFT,2010-01-26 15:53,26,29.56,29.57,29.56,29.57,90847 +MSFT,2010-01-26 15:54,26,29.57,29.59,29.55,29.56,341782 +MSFT,2010-01-26 15:55,26,29.56,29.56,29.53,29.54,451707 +MSFT,2010-01-26 15:56,26,29.55,29.55,29.51,29.54,378874 +MSFT,2010-01-26 15:57,26,29.54,29.55,29.53,29.54,142980 +MSFT,2010-01-26 15:58,26,29.55,29.56,29.54,29.55,401393 +MSFT,2010-01-26 15:59,26,29.55,29.55,29.5,29.5,1015626 +MSFT,2010-01-26 16:00,26,29.5,29.54,29.5,29.5,1639252 +MSFT,2010-01-27 09:30,27,29.35,29.46,29.28,29.38,773354 +MSFT,2010-01-27 09:31,27,29.4,29.44,29.34,29.34,157106 +MSFT,2010-01-27 09:32,27,29.34,29.44,29.33,29.44,235239 +MSFT,2010-01-27 09:33,27,29.44,29.5,29.43,29.49,157247 +MSFT,2010-01-27 09:34,27,29.49,29.49,29.42,29.45,161850 +MSFT,2010-01-27 09:35,27,29.45,29.47,29.44,29.46,182476 +MSFT,2010-01-27 09:36,27,29.46,29.48,29.43,29.47,195377 +MSFT,2010-01-27 09:37,27,29.47,29.57,29.47,29.57,692534 +MSFT,2010-01-27 09:38,27,29.56,29.58,29.49,29.51,301455 +MSFT,2010-01-27 09:39,27,29.53,29.56,29.52,29.54,314296 +MSFT,2010-01-27 09:40,27,29.53,29.56,29.52,29.56,152722 +MSFT,2010-01-27 09:41,27,29.56,29.66,29.56,29.65,334457 +MSFT,2010-01-27 09:42,27,29.65,29.68,29.63,29.66,229204 +MSFT,2010-01-27 09:43,27,29.66,29.68,29.64,29.65,202363 +MSFT,2010-01-27 09:44,27,29.65,29.65,29.57,29.63,183601 +MSFT,2010-01-27 09:45,27,29.64,29.64,29.61,29.63,200970 +MSFT,2010-01-27 09:46,27,29.62,29.66,29.59,29.65,433511 +MSFT,2010-01-27 09:47,27,29.66,29.71,29.64,29.7,312168 +MSFT,2010-01-27 09:48,27,29.71,29.72,29.66,29.67,129656 +MSFT,2010-01-27 09:49,27,29.67,29.68,29.65,29.67,120537 +MSFT,2010-01-27 09:50,27,29.67,29.68,29.63,29.64,80695 +MSFT,2010-01-27 09:51,27,29.64,29.64,29.57,29.6,237438 +MSFT,2010-01-27 09:52,27,29.59,29.62,29.57,29.57,144811 +MSFT,2010-01-27 09:53,27,29.57,29.6,29.55,29.59,114361 +MSFT,2010-01-27 09:54,27,29.59,29.61,29.58,29.59,257800 +MSFT,2010-01-27 09:55,27,29.6,29.6,29.56,29.56,76529 +MSFT,2010-01-27 09:56,27,29.56,29.59,29.56,29.57,91019 +MSFT,2010-01-27 09:57,27,29.56,29.58,29.55,29.58,95380 +MSFT,2010-01-27 09:58,27,29.57,29.61,29.57,29.6,149111 +MSFT,2010-01-27 09:59,27,29.6,29.6,29.56,29.57,48230 +MSFT,2010-01-27 10:00,27,29.56,29.57,29.54,29.55,464540 +MSFT,2010-01-27 10:01,27,29.54,29.57,29.52,29.52,173679 +MSFT,2010-01-27 10:02,27,29.52,29.54,29.51,29.52,179761 +MSFT,2010-01-27 10:03,27,29.51,29.56,29.51,29.54,172764 +MSFT,2010-01-27 10:04,27,29.55,29.55,29.52,29.53,157578 +MSFT,2010-01-27 10:05,27,29.52,29.53,29.51,29.51,165850 +MSFT,2010-01-27 10:06,27,29.51,29.53,29.49,29.5,206298 +MSFT,2010-01-27 10:07,27,29.5,29.56,29.49,29.54,369134 +MSFT,2010-01-27 10:08,27,29.54,29.56,29.44,29.47,434654 +MSFT,2010-01-27 10:09,27,29.47,29.52,29.47,29.49,159617 +MSFT,2010-01-27 10:10,27,29.48,29.48,29.43,29.43,114810 +MSFT,2010-01-27 10:11,27,29.43,29.47,29.41,29.46,132932 +MSFT,2010-01-27 10:12,27,29.47,29.47,29.41,29.41,105563 +MSFT,2010-01-27 10:13,27,29.41,29.44,29.4,29.44,106295 +MSFT,2010-01-27 10:14,27,29.42,29.42,29.4,29.41,316174 +MSFT,2010-01-27 10:15,27,29.42,29.42,29.35,29.35,233080 +MSFT,2010-01-27 10:16,27,29.35,29.37,29.32,29.33,231758 +MSFT,2010-01-27 10:17,27,29.33,29.35,29.3,29.33,242331 +MSFT,2010-01-27 10:18,27,29.32,29.34,29.31,29.31,84493 +MSFT,2010-01-27 10:19,27,29.31,29.35,29.29,29.29,289769 +MSFT,2010-01-27 10:20,27,29.3,29.33,29.29,29.31,185942 +MSFT,2010-01-27 10:21,27,29.31,29.33,29.3,29.32,302392 +MSFT,2010-01-27 10:22,27,29.33,29.33,29.3,29.31,140947 +MSFT,2010-01-27 10:23,27,29.3,29.33,29.29,29.29,252515 +MSFT,2010-01-27 10:24,27,29.3,29.34,29.3,29.34,97018 +MSFT,2010-01-27 10:25,27,29.34,29.35,29.33,29.34,85007 +MSFT,2010-01-27 10:26,27,29.34,29.37,29.33,29.33,100804 +MSFT,2010-01-27 10:27,27,29.33,29.36,29.33,29.36,47969 +MSFT,2010-01-27 10:28,27,29.37,29.43,29.37,29.41,238521 +MSFT,2010-01-27 10:29,27,29.41,29.43,29.38,29.4,126334 +MSFT,2010-01-27 10:30,27,29.4,29.42,29.36,29.42,179417 +MSFT,2010-01-27 10:31,27,29.42,29.42,29.37,29.38,135218 +MSFT,2010-01-27 10:32,27,29.4,29.4,29.33,29.36,359282 +MSFT,2010-01-27 10:33,27,29.36,29.38,29.34,29.35,121412 +MSFT,2010-01-27 10:34,27,29.35,29.37,29.33,29.35,151707 +MSFT,2010-01-27 10:35,27,29.34,29.38,29.34,29.37,118404 +MSFT,2010-01-27 10:36,27,29.37,29.39,29.36,29.38,181286 +MSFT,2010-01-27 10:37,27,29.38,29.39,29.31,29.32,110865 +MSFT,2010-01-27 10:38,27,29.33,29.35,29.32,29.34,86425 +MSFT,2010-01-27 10:39,27,29.35,29.35,29.31,29.31,87604 +MSFT,2010-01-27 10:40,27,29.31,29.33,29.29,29.33,117648 +MSFT,2010-01-27 10:41,27,29.33,29.34,29.02,29.28,99860 +MSFT,2010-01-27 10:42,27,29.29,29.34,29.28,29.33,203003 +MSFT,2010-01-27 10:43,27,29.34,29.38,29.34,29.38,62229 +MSFT,2010-01-27 10:44,27,29.38,29.39,29.33,29.36,112089 +MSFT,2010-01-27 10:45,27,29.37,29.37,29.31,29.32,314885 +MSFT,2010-01-27 10:46,27,29.32,29.35,29.32,29.35,138723 +MSFT,2010-01-27 10:47,27,29.35,29.36,29.32,29.34,138980 +MSFT,2010-01-27 10:48,27,29.34,29.35,29.32,29.32,70556 +MSFT,2010-01-27 10:49,27,29.32,29.33,29.29,29.3,86763 +MSFT,2010-01-27 10:50,27,29.31,29.34,29.28,29.33,139960 +MSFT,2010-01-27 10:51,27,29.34,29.35,29.32,29.35,34990 +MSFT,2010-01-27 10:52,27,29.35,29.36,29.29,29.34,237916 +MSFT,2010-01-27 10:53,27,29.33,29.36,29.33,29.33,79032 +MSFT,2010-01-27 10:54,27,29.33,29.36,29.33,29.35,67969 +MSFT,2010-01-27 10:55,27,29.35,29.36,29.34,29.35,52540 +MSFT,2010-01-27 10:56,27,29.36,29.36,29.34,29.34,45212 +MSFT,2010-01-27 10:57,27,29.35,29.42,29.35,29.4,130343 +MSFT,2010-01-27 10:58,27,29.4,29.45,29.4,29.45,291429 +MSFT,2010-01-27 10:59,27,29.44,29.44,29.36,29.4,315682 +MSFT,2010-01-27 11:00,27,29.39,29.41,29.37,29.39,131745 +MSFT,2010-01-27 11:01,27,29.39,29.39,29.36,29.38,133042 +MSFT,2010-01-27 11:02,27,29.39,29.41,29.36,29.39,78878 +MSFT,2010-01-27 11:03,27,29.38,29.4,29.37,29.38,66175 +MSFT,2010-01-27 11:04,27,29.39,29.41,29.38,29.4,83096 +MSFT,2010-01-27 11:05,27,29.41,29.42,29.39,29.4,70864 +MSFT,2010-01-27 11:06,27,29.39,29.41,29.39,29.41,51438 +MSFT,2010-01-27 11:07,27,29.41,29.42,29.4,29.42,54540 +MSFT,2010-01-27 11:08,27,29.41,29.45,29.41,29.43,144456 +MSFT,2010-01-27 11:09,27,29.43,29.46,29.43,29.44,77666 +MSFT,2010-01-27 11:10,27,29.43,29.45,29.42,29.43,88337 +MSFT,2010-01-27 11:11,27,29.42,29.43,29.4,29.42,88463 +MSFT,2010-01-27 11:12,27,29.42,29.46,29.42,29.45,269330 +MSFT,2010-01-27 11:13,27,29.45,29.46,29.43,29.44,149764 +MSFT,2010-01-27 11:14,27,29.43,29.44,29.43,29.44,12625 +MSFT,2010-01-27 11:15,27,29.44,29.44,29.41,29.41,81180 +MSFT,2010-01-27 11:16,27,29.41,29.41,29.37,29.38,93515 +MSFT,2010-01-27 11:17,27,29.37,29.4,29.35,29.4,170811 +MSFT,2010-01-27 11:18,27,29.4,29.43,29.38,29.43,108411 +MSFT,2010-01-27 11:19,27,29.43,29.46,29.42,29.45,44999 +MSFT,2010-01-27 11:20,27,29.46,29.46,29.44,29.45,92257 +MSFT,2010-01-27 11:21,27,29.45,29.46,29.44,29.45,86716 +MSFT,2010-01-27 11:22,27,29.45,29.46,29.41,29.42,61928 +MSFT,2010-01-27 11:23,27,29.41,29.43,29.38,29.39,61584 +MSFT,2010-01-27 11:24,27,29.39,29.44,29.38,29.43,68142 +MSFT,2010-01-27 11:25,27,29.42,29.45,29.42,29.45,39322 +MSFT,2010-01-27 11:26,27,29.45,29.47,29.43,29.43,215965 +MSFT,2010-01-27 11:27,27,29.44,29.45,29.42,29.45,125829 +MSFT,2010-01-27 11:28,27,29.44,29.45,29.44,29.44,8455 +MSFT,2010-01-27 11:29,27,29.44,29.47,29.43,29.43,85027 +MSFT,2010-01-27 11:30,27,29.44,29.44,29.43,29.43,81627 +MSFT,2010-01-27 11:31,27,29.44,29.44,29.43,29.43,8729 +MSFT,2010-01-27 11:32,27,29.43,29.45,29.43,29.45,55484 +MSFT,2010-01-27 11:33,27,29.45,29.47,29.44,29.47,58757 +MSFT,2010-01-27 11:34,27,29.47,29.47,29.45,29.46,33343 +MSFT,2010-01-27 11:35,27,29.47,29.47,29.44,29.47,69640 +MSFT,2010-01-27 11:36,27,29.46,29.47,29.45,29.47,51392 +MSFT,2010-01-27 11:37,27,29.47,29.47,29.43,29.44,265929 +MSFT,2010-01-27 11:38,27,29.44,29.46,29.44,29.45,53570 +MSFT,2010-01-27 11:39,27,29.44,29.47,29.43,29.47,98159 +MSFT,2010-01-27 11:40,27,29.46,29.47,29.45,29.46,79174 +MSFT,2010-01-27 11:41,27,29.45,29.46,29.45,29.46,17627 +MSFT,2010-01-27 11:42,27,29.45,29.47,29.45,29.46,76686 +MSFT,2010-01-27 11:43,27,29.46,29.47,29.45,29.47,69750 +MSFT,2010-01-27 11:44,27,29.47,29.47,29.45,29.46,26461 +MSFT,2010-01-27 11:45,27,29.45,29.47,29.45,29.47,46904 +MSFT,2010-01-27 11:46,27,29.46,29.47,29.45,29.46,55178 +MSFT,2010-01-27 11:47,27,29.45,29.47,29.44,29.46,86570 +MSFT,2010-01-27 11:48,27,29.46,29.47,29.45,29.47,14118 +MSFT,2010-01-27 11:49,27,29.46,29.47,29.43,29.44,233055 +MSFT,2010-01-27 11:50,27,29.47,29.47,29.44,29.46,97522 +MSFT,2010-01-27 11:51,27,29.45,29.47,29.45,29.47,45028 +MSFT,2010-01-27 11:52,27,29.47,29.51,29.47,29.5,137727 +MSFT,2010-01-27 11:53,27,29.5,29.52,29.49,29.51,142340 +MSFT,2010-01-27 11:54,27,29.51,29.52,29.48,29.49,158445 +MSFT,2010-01-27 11:55,27,29.48,29.49,29.47,29.48,51187 +MSFT,2010-01-27 11:56,27,29.48,29.49,29.47,29.48,14030 +MSFT,2010-01-27 11:57,27,29.47,29.48,29.47,29.47,41470 +MSFT,2010-01-27 11:58,27,29.48,29.48,29.44,29.44,107601 +MSFT,2010-01-27 11:59,27,29.47,29.47,29.45,29.46,45400 +MSFT,2010-01-27 12:00,27,29.45,29.47,29.45,29.46,31964 +MSFT,2010-01-27 12:01,27,29.46,29.48,29.46,29.48,36318 +MSFT,2010-01-27 12:02,27,29.48,29.48,29.47,29.48,23489 +MSFT,2010-01-27 12:03,27,29.48,29.48,29.47,29.47,31274 +MSFT,2010-01-27 12:04,27,29.47,29.49,29.47,29.48,68167 +MSFT,2010-01-27 12:05,27,29.49,29.5,29.48,29.49,23984 +MSFT,2010-01-27 12:06,27,29.5,29.5,29.49,29.5,21526 +MSFT,2010-01-27 12:07,27,29.5,29.5,29.48,29.49,39432 +MSFT,2010-01-27 12:08,27,29.48,29.5,29.48,29.5,60233 +MSFT,2010-01-27 12:09,27,29.5,29.5,29.46,29.49,174537 +MSFT,2010-01-27 12:10,27,29.49,29.5,29.46,29.46,63355 +MSFT,2010-01-27 12:11,27,29.46,29.47,29.45,29.45,89269 +MSFT,2010-01-27 12:12,27,29.45,29.46,29.43,29.43,136583 +MSFT,2010-01-27 12:13,27,29.43,29.46,29.43,29.45,134267 +MSFT,2010-01-27 12:14,27,29.46,29.47,29.44,29.45,80952 +MSFT,2010-01-27 12:15,27,29.46,29.46,29.45,29.45,20114 +MSFT,2010-01-27 12:16,27,29.46,29.46,29.43,29.43,87614 +MSFT,2010-01-27 12:17,27,29.43,29.44,29.43,29.43,41280 +MSFT,2010-01-27 12:18,27,29.43,29.44,29.43,29.43,59977 +MSFT,2010-01-27 12:19,27,29.43,29.44,29.43,29.43,6533 +MSFT,2010-01-27 12:20,27,29.44,29.45,29.43,29.45,121456 +MSFT,2010-01-27 12:21,27,29.44,29.45,29.43,29.44,22117 +MSFT,2010-01-27 12:22,27,29.44,29.45,29.43,29.45,78105 +MSFT,2010-01-27 12:23,27,29.46,29.46,29.43,29.44,58824 +MSFT,2010-01-27 12:24,27,29.44,29.47,29.44,29.46,65571 +MSFT,2010-01-27 12:25,27,29.46,29.49,29.45,29.48,210922 +MSFT,2010-01-27 12:26,27,29.47,29.51,29.47,29.5,166098 +MSFT,2010-01-27 12:27,27,29.51,29.53,29.5,29.52,66183 +MSFT,2010-01-27 12:28,27,29.52,29.52,29.5,29.5,123455 +MSFT,2010-01-27 12:29,27,29.5,29.51,29.46,29.46,114973 +MSFT,2010-01-27 12:30,27,29.47,29.47,29.45,29.46,99068 +MSFT,2010-01-27 12:31,27,29.45,29.47,29.45,29.46,92616 +MSFT,2010-01-27 12:32,27,29.46,29.48,29.45,29.46,58477 +MSFT,2010-01-27 12:33,27,29.45,29.45,29.43,29.44,92760 +MSFT,2010-01-27 12:34,27,29.44,29.44,29.43,29.44,940862 +MSFT,2010-01-27 12:35,27,29.43,29.45,29.43,29.44,342413 +MSFT,2010-01-27 12:36,27,29.44,29.45,29.43,29.45,236711 +MSFT,2010-01-27 12:37,27,29.45,29.46,29.44,29.44,86850 +MSFT,2010-01-27 12:38,27,29.45,29.46,29.44,29.46,60718 +MSFT,2010-01-27 12:39,27,29.45,29.47,29.44,29.46,151223 +MSFT,2010-01-27 12:40,27,29.47,29.47,29.46,29.47,36685 +MSFT,2010-01-27 12:41,27,29.46,29.47,29.44,29.44,25558 +MSFT,2010-01-27 12:42,27,29.44,29.46,29.44,29.45,20238 +MSFT,2010-01-27 12:43,27,29.45,29.48,29.45,29.48,45910 +MSFT,2010-01-27 12:44,27,29.48,29.49,29.46,29.49,77991 +MSFT,2010-01-27 12:45,27,29.48,29.49,29.45,29.45,43761 +MSFT,2010-01-27 12:46,27,29.45,29.46,29.45,29.45,55830 +MSFT,2010-01-27 12:47,27,29.46,29.46,29.45,29.45,75761 +MSFT,2010-01-27 12:48,27,29.45,29.46,29.45,29.45,26984 +MSFT,2010-01-27 12:49,27,29.46,29.46,29.45,29.45,29990 +MSFT,2010-01-27 12:50,27,29.45,29.46,29.43,29.44,111416 +MSFT,2010-01-27 12:51,27,29.44,29.44,29.43,29.43,92385 +MSFT,2010-01-27 12:52,27,29.44,29.46,29.43,29.45,272786 +MSFT,2010-01-27 12:53,27,29.44,29.46,29.44,29.45,45505 +MSFT,2010-01-27 12:54,27,29.46,29.46,29.44,29.45,40390 +MSFT,2010-01-27 12:55,27,29.44,29.45,29.43,29.44,65840 +MSFT,2010-01-27 12:56,27,29.44,29.45,29.43,29.43,36463 +MSFT,2010-01-27 12:57,27,29.43,29.45,29.43,29.43,322399 +MSFT,2010-01-27 12:58,27,29.43,29.44,29.43,29.43,122655 +MSFT,2010-01-27 12:59,27,29.43,29.44,29.43,29.44,9466 +MSFT,2010-01-27 13:00,27,29.44,29.44,29.43,29.44,12087 +MSFT,2010-01-27 13:01,27,29.44,29.44,29.43,29.43,15819 +MSFT,2010-01-27 13:02,27,29.44,29.44,29.43,29.43,19635 +MSFT,2010-01-27 13:03,27,29.44,29.44,29.43,29.43,11340 +MSFT,2010-01-27 13:04,27,29.43,29.45,29.43,29.45,42009 +MSFT,2010-01-27 13:05,27,29.44,29.46,29.44,29.46,59176 +MSFT,2010-01-27 13:06,27,29.46,29.47,29.45,29.47,26927 +MSFT,2010-01-27 13:07,27,29.46,29.47,29.46,29.47,15674 +MSFT,2010-01-27 13:08,27,29.47,29.49,29.46,29.48,61673 +MSFT,2010-01-27 13:09,27,29.48,29.49,29.46,29.47,28484 +MSFT,2010-01-27 13:10,27,29.46,29.47,29.45,29.47,72856 +MSFT,2010-01-27 13:11,27,29.46,29.47,29.45,29.46,64063 +MSFT,2010-01-27 13:12,27,29.46,29.47,29.46,29.46,28596 +MSFT,2010-01-27 13:13,27,29.47,29.47,29.43,29.45,100944 +MSFT,2010-01-27 13:14,27,29.45,29.45,29.41,29.43,303760 +MSFT,2010-01-27 13:15,27,29.43,29.45,29.43,29.43,94986 +MSFT,2010-01-27 13:16,27,29.43,29.46,29.43,29.43,196962 +MSFT,2010-01-27 13:17,27,29.43,29.45,29.43,29.44,125634 +MSFT,2010-01-27 13:18,27,29.43,29.45,29.43,29.44,117530 +MSFT,2010-01-27 13:19,27,29.45,29.47,29.43,29.43,184948 +MSFT,2010-01-27 13:20,27,29.43,29.44,29.41,29.41,294660 +MSFT,2010-01-27 13:21,27,29.42,29.43,29.41,29.41,238155 +MSFT,2010-01-27 13:22,27,29.41,29.42,29.41,29.41,96615 +MSFT,2010-01-27 13:23,27,29.41,29.42,29.4,29.41,117743 +MSFT,2010-01-27 13:24,27,29.42,29.43,29.4,29.42,99686 +MSFT,2010-01-27 13:25,27,29.42,29.44,29.41,29.42,56043 +MSFT,2010-01-27 13:26,27,29.42,29.45,29.42,29.43,73927 +MSFT,2010-01-27 13:27,27,29.44,29.45,29.43,29.45,17903 +MSFT,2010-01-27 13:28,27,29.44,29.47,29.44,29.45,80800 +MSFT,2010-01-27 13:29,27,29.44,29.45,29.4,29.4,234472 +MSFT,2010-01-27 13:30,27,29.41,29.42,29.4,29.41,188221 +MSFT,2010-01-27 13:31,27,29.41,29.42,29.4,29.41,88992 +MSFT,2010-01-27 13:32,27,29.41,29.44,29.4,29.43,231294 +MSFT,2010-01-27 13:33,27,29.44,29.47,29.43,29.46,24380 +MSFT,2010-01-27 13:34,27,29.46,29.47,29.44,29.44,178943 +MSFT,2010-01-27 13:35,27,29.45,29.46,29.44,29.44,48027 +MSFT,2010-01-27 13:36,27,29.44,29.45,29.42,29.44,107416 +MSFT,2010-01-27 13:37,27,29.44,29.45,29.42,29.42,29138 +MSFT,2010-01-27 13:38,27,29.42,29.45,29.42,29.44,33844 +MSFT,2010-01-27 13:39,27,29.45,29.45,29.44,29.44,27911 +MSFT,2010-01-27 13:40,27,29.44,29.45,29.42,29.43,170369 +MSFT,2010-01-27 13:41,27,29.43,29.44,29.42,29.44,103977 +MSFT,2010-01-27 13:42,27,29.43,29.45,29.43,29.43,50886 +MSFT,2010-01-27 13:43,27,29.44,29.44,29.43,29.44,8184 +MSFT,2010-01-27 13:44,27,29.43,29.45,29.43,29.44,20792 +MSFT,2010-01-27 13:45,27,29.45,29.46,29.44,29.45,31324 +MSFT,2010-01-27 13:46,27,29.44,29.45,29.43,29.43,84528 +MSFT,2010-01-27 13:47,27,29.42,29.44,29.42,29.43,18329 +MSFT,2010-01-27 13:48,27,29.43,29.44,29.42,29.42,51717 +MSFT,2010-01-27 13:49,27,29.42,29.43,29.41,29.41,44096 +MSFT,2010-01-27 13:50,27,29.41,29.42,29.41,29.42,14654 +MSFT,2010-01-27 13:51,27,29.41,29.43,29.41,29.42,27853 +MSFT,2010-01-27 13:52,27,29.42,29.43,29.42,29.43,88654 +MSFT,2010-01-27 13:53,27,29.42,29.43,29.41,29.43,92980 +MSFT,2010-01-27 13:54,27,29.43,29.44,29.42,29.44,32466 +MSFT,2010-01-27 13:55,27,29.44,29.44,29.42,29.43,69687 +MSFT,2010-01-27 13:56,27,29.43,29.44,29.43,29.44,7081 +MSFT,2010-01-27 13:57,27,29.44,29.44,29.43,29.43,34579 +MSFT,2010-01-27 13:58,27,29.43,29.44,29.43,29.43,11954 +MSFT,2010-01-27 13:59,27,29.43,29.45,29.43,29.45,36929 +MSFT,2010-01-27 14:00,27,29.45,29.46,29.44,29.46,40950 +MSFT,2010-01-27 14:01,27,29.46,29.48,29.45,29.46,58195 +MSFT,2010-01-27 14:02,27,29.46,29.47,29.45,29.46,83700 +MSFT,2010-01-27 14:03,27,29.46,29.47,29.45,29.45,17951 +MSFT,2010-01-27 14:04,27,29.46,29.47,29.45,29.45,38047 +MSFT,2010-01-27 14:05,27,29.45,29.48,29.45,29.46,34505 +MSFT,2010-01-27 14:06,27,29.47,29.49,29.46,29.48,72503 +MSFT,2010-01-27 14:07,27,29.48,29.49,29.47,29.48,53742 +MSFT,2010-01-27 14:08,27,29.48,29.49,29.48,29.49,29102 +MSFT,2010-01-27 14:09,27,29.5,29.5,29.49,29.5,66522 +MSFT,2010-01-27 14:10,27,29.5,29.5,29.49,29.49,6901 +MSFT,2010-01-27 14:11,27,29.49,29.5,29.49,29.5,32516 +MSFT,2010-01-27 14:12,27,29.5,29.5,29.49,29.5,32084 +MSFT,2010-01-27 14:13,27,29.5,29.5,29.49,29.49,9636 +MSFT,2010-01-27 14:14,27,29.49,29.5,29.48,29.5,55693 +MSFT,2010-01-27 14:15,27,29.5,29.5,29.48,29.5,93007 +MSFT,2010-01-27 14:16,27,29.49,29.53,29.42,29.44,322972 +MSFT,2010-01-27 14:17,27,29.44,29.47,29.29,29.37,449287 +MSFT,2010-01-27 14:18,27,29.37,29.49,29.36,29.44,209560 +MSFT,2010-01-27 14:19,27,29.43,29.5,29.43,29.48,183138 +MSFT,2010-01-27 14:20,27,29.49,29.61,29.48,29.6,616160 +MSFT,2010-01-27 14:21,27,29.59,29.62,29.45,29.45,820644 +MSFT,2010-01-27 14:22,27,29.45,29.46,29.39,29.43,346146 +MSFT,2010-01-27 14:23,27,29.43,29.45,29.38,29.43,119593 +MSFT,2010-01-27 14:24,27,29.43,29.47,29.42,29.43,392246 +MSFT,2010-01-27 14:25,27,29.42,29.44,29.37,29.44,182009 +MSFT,2010-01-27 14:26,27,29.44,29.45,29.39,29.4,96202 +MSFT,2010-01-27 14:27,27,29.39,29.45,29.35,29.44,228493 +MSFT,2010-01-27 14:28,27,29.44,29.44,29.39,29.39,146524 +MSFT,2010-01-27 14:29,27,29.39,29.41,29.35,29.4,231426 +MSFT,2010-01-27 14:30,27,29.4,29.42,29.37,29.42,216107 +MSFT,2010-01-27 14:31,27,29.42,29.45,29.42,29.44,140581 +MSFT,2010-01-27 14:32,27,29.43,29.44,29.4,29.43,127731 +MSFT,2010-01-27 14:33,27,29.43,29.46,29.43,29.44,231035 +MSFT,2010-01-27 14:34,27,29.43,29.45,29.43,29.44,72710 +MSFT,2010-01-27 14:35,27,29.43,29.5,29.42,29.49,111135 +MSFT,2010-01-27 14:36,27,29.5,29.6,29.48,29.59,325842 +MSFT,2010-01-27 14:37,27,29.58,29.59,29.5,29.51,105970 +MSFT,2010-01-27 14:38,27,29.52,29.56,29.51,29.56,65708 +MSFT,2010-01-27 14:39,27,29.53,29.59,29.53,29.57,129992 +MSFT,2010-01-27 14:40,27,29.57,29.66,29.56,29.65,558543 +MSFT,2010-01-27 14:41,27,29.66,29.71,29.66,29.7,548006 +MSFT,2010-01-27 14:42,27,29.7,29.73,29.69,29.7,236781 +MSFT,2010-01-27 14:43,27,29.69,29.7,29.66,29.66,106126 +MSFT,2010-01-27 14:44,27,29.66,29.66,29.63,29.63,120646 +MSFT,2010-01-27 14:45,27,29.63,29.66,29.62,29.63,165622 +MSFT,2010-01-27 14:46,27,29.63,29.67,29.63,29.65,136729 +MSFT,2010-01-27 14:47,27,29.65,29.66,29.63,29.66,232219 +MSFT,2010-01-27 14:48,27,29.66,29.67,29.63,29.63,108181 +MSFT,2010-01-27 14:49,27,29.63,29.65,29.62,29.64,124971 +MSFT,2010-01-27 14:50,27,29.65,29.65,29.6,29.61,59712 +MSFT,2010-01-27 14:51,27,29.6,29.61,29.58,29.6,60101 +MSFT,2010-01-27 14:52,27,29.59,29.62,29.58,29.6,81236 +MSFT,2010-01-27 14:53,27,29.6,29.65,29.57,29.64,136634 +MSFT,2010-01-27 14:54,27,29.63,29.65,29.61,29.61,54050 +MSFT,2010-01-27 14:55,27,29.62,29.64,29.6,29.61,177369 +MSFT,2010-01-27 14:56,27,29.6,29.61,29.58,29.6,102611 +MSFT,2010-01-27 14:57,27,29.59,29.6,29.53,29.6,332888 +MSFT,2010-01-27 14:58,27,29.6,29.61,29.59,29.6,173369 +MSFT,2010-01-27 14:59,27,29.61,29.62,29.59,29.6,132385 +MSFT,2010-01-27 15:00,27,29.6,29.62,29.58,29.62,135796 +MSFT,2010-01-27 15:01,27,29.62,29.62,29.58,29.6,163857 +MSFT,2010-01-27 15:02,27,29.6,29.62,29.59,29.61,94527 +MSFT,2010-01-27 15:03,27,29.62,29.62,29.57,29.6,227039 +MSFT,2010-01-27 15:04,27,29.6,29.61,29.57,29.57,90195 +MSFT,2010-01-27 15:05,27,29.58,29.59,29.52,29.53,161313 +MSFT,2010-01-27 15:06,27,29.52,29.52,29.43,29.46,1162058 +MSFT,2010-01-27 15:07,27,29.47,29.49,29.45,29.47,171296 +MSFT,2010-01-27 15:08,27,29.47,29.51,29.46,29.5,76334 +MSFT,2010-01-27 15:09,27,29.49,29.5,29.47,29.49,70684 +MSFT,2010-01-27 15:10,27,29.49,29.49,29.45,29.45,92566 +MSFT,2010-01-27 15:11,27,29.45,29.46,29.38,29.42,178316 +MSFT,2010-01-27 15:12,27,29.42,29.47,29.41,29.46,167127 +MSFT,2010-01-27 15:13,27,29.45,29.48,29.43,29.45,101338 +MSFT,2010-01-27 15:14,27,29.45,29.48,29.45,29.46,67697 +MSFT,2010-01-27 15:15,27,29.46,29.5,29.46,29.47,89982 +MSFT,2010-01-27 15:16,27,29.46,29.47,29.42,29.45,84318 +MSFT,2010-01-27 15:17,27,29.45,29.46,29.42,29.43,130440 +MSFT,2010-01-27 15:18,27,29.43,29.46,29.4,29.44,128266 +MSFT,2010-01-27 15:19,27,29.46,29.49,29.43,29.45,162615 +MSFT,2010-01-27 15:20,27,29.46,29.5,29.45,29.45,183355 +MSFT,2010-01-27 15:21,27,29.47,29.49,29.44,29.48,159808 +MSFT,2010-01-27 15:22,27,29.48,29.56,29.47,29.55,339122 +MSFT,2010-01-27 15:23,27,29.56,29.57,29.52,29.52,175258 +MSFT,2010-01-27 15:24,27,29.53,29.55,29.52,29.55,95158 +MSFT,2010-01-27 15:25,27,29.55,29.58,29.55,29.57,85319 +MSFT,2010-01-27 15:26,27,29.57,29.62,29.57,29.59,256408 +MSFT,2010-01-27 15:27,27,29.59,29.62,29.57,29.6,321505 +MSFT,2010-01-27 15:28,27,29.61,29.64,29.6,29.63,226144 +MSFT,2010-01-27 15:29,27,29.61,29.68,29.6,29.67,381360 +MSFT,2010-01-27 15:30,27,29.65,29.68,29.64,29.67,122388 +MSFT,2010-01-27 15:31,27,29.67,29.75,29.66,29.75,322657 +MSFT,2010-01-27 15:32,27,29.75,29.78,29.72,29.72,314826 +MSFT,2010-01-27 15:33,27,29.73,29.74,29.7,29.73,108571 +MSFT,2010-01-27 15:34,27,29.72,29.76,29.72,29.75,227649 +MSFT,2010-01-27 15:35,27,29.74,29.76,29.72,29.72,259507 +MSFT,2010-01-27 15:36,27,29.73,29.76,29.72,29.75,162012 +MSFT,2010-01-27 15:37,27,29.75,29.76,29.72,29.75,242621 +MSFT,2010-01-27 15:38,27,29.76,29.78,29.74,29.76,420940 +MSFT,2010-01-27 15:39,27,29.77,29.82,29.76,29.79,335535 +MSFT,2010-01-27 15:40,27,29.8,29.81,29.77,29.77,193976 +MSFT,2010-01-27 15:41,27,29.78,29.78,29.75,29.76,97718 +MSFT,2010-01-27 15:42,27,29.76,29.79,29.74,29.76,121941 +MSFT,2010-01-27 15:43,27,29.76,29.76,29.73,29.75,154499 +MSFT,2010-01-27 15:44,27,29.74,29.75,29.71,29.71,209714 +MSFT,2010-01-27 15:45,27,29.71,29.75,29.68,29.74,369399 +MSFT,2010-01-27 15:46,27,29.73,29.76,29.73,29.76,104389 +MSFT,2010-01-27 15:47,27,29.76,29.76,29.72,29.73,131891 +MSFT,2010-01-27 15:48,27,29.73,29.74,29.69,29.7,150589 +MSFT,2010-01-27 15:49,27,29.69,29.73,29.68,29.71,339000 +MSFT,2010-01-27 15:50,27,29.71,29.73,29.71,29.73,155317 +MSFT,2010-01-27 15:51,27,29.73,29.76,29.71,29.75,207966 +MSFT,2010-01-27 15:52,27,29.75,29.77,29.74,29.74,81210 +MSFT,2010-01-27 15:53,27,29.75,29.75,29.72,29.73,229294 +MSFT,2010-01-27 15:54,27,29.73,29.73,29.69,29.7,193099 +MSFT,2010-01-27 15:55,27,29.71,29.71,29.66,29.67,224799 +MSFT,2010-01-27 15:56,27,29.66,29.7,29.66,29.69,215498 +MSFT,2010-01-27 15:57,27,29.69,29.72,29.69,29.71,127230 +MSFT,2010-01-27 15:58,27,29.72,29.75,29.71,29.72,251223 +MSFT,2010-01-27 15:59,27,29.73,29.73,29.67,29.67,623637 +MSFT,2010-01-27 16:00,27,29.68,29.68,29.67,29.67,3166094 +MSFT,2010-01-28 09:30,28,29.84,29.84,29.75,29.78,524702 +MSFT,2010-01-28 09:31,28,29.78,29.82,29.77,29.8,154401 +MSFT,2010-01-28 09:32,28,29.8,29.82,29.8,29.82,124568 +MSFT,2010-01-28 09:33,28,29.81,29.82,29.73,29.74,218311 +MSFT,2010-01-28 09:34,28,29.75,29.81,29.74,29.81,81554 +MSFT,2010-01-28 09:35,28,29.81,29.85,29.8,29.83,338980 +MSFT,2010-01-28 09:36,28,29.83,29.86,29.8,29.83,850547 +MSFT,2010-01-28 09:37,28,29.83,29.83,29.76,29.76,465228 +MSFT,2010-01-28 09:38,28,29.76,29.77,29.72,29.74,496863 +MSFT,2010-01-28 09:39,28,29.75,29.79,29.71,29.77,525381 +MSFT,2010-01-28 09:40,28,29.78,29.79,29.75,29.75,660771 +MSFT,2010-01-28 09:41,28,29.76,29.83,29.75,29.79,807860 +MSFT,2010-01-28 09:42,28,29.79,29.86,29.79,29.85,378644 +MSFT,2010-01-28 09:43,28,29.86,29.87,29.83,29.86,214097 +MSFT,2010-01-28 09:44,28,29.87,29.87,29.8,29.8,106151 +MSFT,2010-01-28 09:45,28,29.8,29.82,29.77,29.8,149688 +MSFT,2010-01-28 09:46,28,29.8,29.85,29.78,29.85,144721 +MSFT,2010-01-28 09:47,28,29.84,29.85,29.78,29.81,259299 +MSFT,2010-01-28 09:48,28,29.81,29.81,29.76,29.77,586964 +MSFT,2010-01-28 09:49,28,29.77,29.78,29.69,29.7,381991 +MSFT,2010-01-28 09:50,28,29.69,29.74,29.67,29.73,259779 +MSFT,2010-01-28 09:51,28,29.73,29.75,29.72,29.75,110674 +MSFT,2010-01-28 09:52,28,29.75,29.76,29.7,29.7,130763 +MSFT,2010-01-28 09:53,28,29.71,29.71,29.65,29.67,218195 +MSFT,2010-01-28 09:54,28,29.67,29.67,29.61,29.62,181037 +MSFT,2010-01-28 09:55,28,29.61,29.61,29.54,29.55,233643 +MSFT,2010-01-28 09:56,28,29.56,29.63,29.54,29.55,291903 +MSFT,2010-01-28 09:57,28,29.54,29.62,29.54,29.6,166850 +MSFT,2010-01-28 09:58,28,29.6,29.64,29.58,29.58,81935 +MSFT,2010-01-28 09:59,28,29.59,29.62,29.54,29.56,180681 +MSFT,2010-01-28 10:00,28,29.57,29.57,29.5,29.5,139724 +MSFT,2010-01-28 10:01,28,29.51,29.54,29.5,29.51,163435 +MSFT,2010-01-28 10:02,28,29.51,29.51,29.4,29.4,894709 +MSFT,2010-01-28 10:03,28,29.4,29.45,29.4,29.45,374059 +MSFT,2010-01-28 10:04,28,29.45,29.45,29.37,29.38,435819 +MSFT,2010-01-28 10:05,28,29.38,29.38,29.3,29.3,410732 +MSFT,2010-01-28 10:06,28,29.29,29.31,29.27,29.29,719010 +MSFT,2010-01-28 10:07,28,29.29,29.31,29.28,29.3,428235 +MSFT,2010-01-28 10:08,28,29.31,29.35,29.28,29.3,493941 +MSFT,2010-01-28 10:09,28,29.29,29.31,29.21,29.25,401431 +MSFT,2010-01-28 10:10,28,29.22,29.25,29.13,29.14,505648 +MSFT,2010-01-28 10:11,28,29.13,29.17,29.11,29.13,540558 +MSFT,2010-01-28 10:12,28,29.14,29.17,29.11,29.15,554287 +MSFT,2010-01-28 10:13,28,29.15,29.27,29.14,29.25,505374 +MSFT,2010-01-28 10:14,28,29.25,29.27,29.2,29.22,657527 +MSFT,2010-01-28 10:15,28,29.22,29.24,29.17,29.24,238469 +MSFT,2010-01-28 10:16,28,29.23,29.24,29.19,29.2,315961 +MSFT,2010-01-28 10:17,28,29.2,29.2,29.13,29.18,358236 +MSFT,2010-01-28 10:18,28,29.18,29.21,29.15,29.16,261614 +MSFT,2010-01-28 10:19,28,29.16,29.17,29.12,29.12,199455 +MSFT,2010-01-28 10:20,28,29.13,29.15,29.12,29.13,136644 +MSFT,2010-01-28 10:21,28,29.13,29.21,29.13,29.15,287420 +MSFT,2010-01-28 10:22,28,29.14,29.16,29.05,29.15,549382 +MSFT,2010-01-28 10:23,28,29.15,29.2,29.11,29.15,363630 +MSFT,2010-01-28 10:24,28,29.14,29.15,29.1,29.15,230859 +MSFT,2010-01-28 10:25,28,29.15,29.17,29.11,29.16,233772 +MSFT,2010-01-28 10:26,28,29.16,29.18,29.13,29.16,338331 +MSFT,2010-01-28 10:27,28,29.16,29.16,29.1,29.15,544635 +MSFT,2010-01-28 10:28,28,29.15,29.16,29.1,29.12,229309 +MSFT,2010-01-28 10:29,28,29.12,29.17,29.12,29.14,218713 +MSFT,2010-01-28 10:30,28,29.14,29.15,29.11,29.12,364830 +MSFT,2010-01-28 10:31,28,29.12,29.16,29.11,29.13,380397 +MSFT,2010-01-28 10:32,28,29.14,29.18,29.12,29.15,352106 +MSFT,2010-01-28 10:33,28,29.15,29.16,29.13,29.16,102590 +MSFT,2010-01-28 10:34,28,29.16,29.2,29.15,29.2,266892 +MSFT,2010-01-28 10:35,28,29.2,29.24,29.17,29.22,319678 +MSFT,2010-01-28 10:36,28,29.22,29.24,29.16,29.17,238711 +MSFT,2010-01-28 10:37,28,29.17,29.23,29.16,29.2,198563 +MSFT,2010-01-28 10:38,28,29.2,29.22,29.2,29.22,146170 +MSFT,2010-01-28 10:39,28,29.22,29.23,29.19,29.19,305575 +MSFT,2010-01-28 10:40,28,29.2,29.23,29.19,29.22,137591 +MSFT,2010-01-28 10:41,28,29.23,29.23,29.21,29.22,110581 +MSFT,2010-01-28 10:42,28,29.22,29.23,29.21,29.22,226361 +MSFT,2010-01-28 10:43,28,29.21,29.25,29.21,29.24,88546 +MSFT,2010-01-28 10:44,28,29.25,29.25,29.21,29.23,81385 +MSFT,2010-01-28 10:45,28,29.22,29.26,29.21,29.25,208260 +MSFT,2010-01-28 10:46,28,29.25,29.26,29.22,29.23,99810 +MSFT,2010-01-28 10:47,28,29.24,29.25,29.19,29.2,194187 +MSFT,2010-01-28 10:48,28,29.21,29.22,29.17,29.21,334921 +MSFT,2010-01-28 10:49,28,29.21,29.21,29.14,29.2,580280 +MSFT,2010-01-28 10:50,28,29.19,29.22,29.18,29.22,328966 +MSFT,2010-01-28 10:51,28,29.23,29.24,29.19,29.23,296109 +MSFT,2010-01-28 10:52,28,29.24,29.24,29.22,29.22,258504 +MSFT,2010-01-28 10:53,28,29.23,29.25,29.23,29.25,252818 +MSFT,2010-01-28 10:54,28,29.24,29.26,29.23,29.24,202123 +MSFT,2010-01-28 10:55,28,29.23,29.24,29.21,29.24,257967 +MSFT,2010-01-28 10:56,28,29.23,29.25,29.21,29.21,201548 +MSFT,2010-01-28 10:57,28,29.21,29.23,29.2,29.22,139533 +MSFT,2010-01-28 10:58,28,29.22,29.23,29.21,29.23,121299 +MSFT,2010-01-28 10:59,28,29.23,29.24,29.21,29.23,98768 +MSFT,2010-01-28 11:00,28,29.24,29.24,29.21,29.24,122830 +MSFT,2010-01-28 11:01,28,29.24,29.25,29.22,29.24,64108 +MSFT,2010-01-28 11:02,28,29.24,29.25,29.23,29.25,61010 +MSFT,2010-01-28 11:03,28,29.24,29.25,29.23,29.23,212336 +MSFT,2010-01-28 11:04,28,29.23,29.25,29.21,29.22,656410 +MSFT,2010-01-28 11:05,28,29.22,29.26,29.2,29.26,415429 +MSFT,2010-01-28 11:06,28,29.24,29.25,29.22,29.22,180386 +MSFT,2010-01-28 11:07,28,29.22,29.24,29.22,29.23,125855 +MSFT,2010-01-28 11:08,28,29.24,29.25,29.22,29.22,184547 +MSFT,2010-01-28 11:09,28,29.23,29.25,29.21,29.24,342410 +MSFT,2010-01-28 11:10,28,29.24,29.25,29.22,29.23,431508 +MSFT,2010-01-28 11:11,28,29.23,29.23,29.22,29.23,241982 +MSFT,2010-01-28 11:12,28,29.23,29.26,29.22,29.25,286196 +MSFT,2010-01-28 11:13,28,29.24,29.26,29.24,29.25,256180 +MSFT,2010-01-28 11:14,28,29.25,29.26,29.24,29.25,77260 +MSFT,2010-01-28 11:15,28,29.24,29.25,29.22,29.23,162884 +MSFT,2010-01-28 11:16,28,29.24,29.24,29.2,29.2,219375 +MSFT,2010-01-28 11:17,28,29.2,29.21,29.16,29.18,346098 +MSFT,2010-01-28 11:18,28,29.18,29.18,29.15,29.15,328812 +MSFT,2010-01-28 11:19,28,29.15,29.18,29.15,29.17,599570 +MSFT,2010-01-28 11:20,28,29.17,29.18,29.15,29.15,236216 +MSFT,2010-01-28 11:21,28,29.15,29.16,29.15,29.16,110688 +MSFT,2010-01-28 11:22,28,29.15,29.16,29.15,29.16,31794 +MSFT,2010-01-28 11:23,28,29.15,29.16,29.15,29.16,147500 +MSFT,2010-01-28 11:24,28,29.15,29.16,29.15,29.16,143046 +MSFT,2010-01-28 11:25,28,29.16,29.17,29.15,29.15,409204 +MSFT,2010-01-28 11:26,28,29.16,29.16,29.15,29.15,141394 +MSFT,2010-01-28 11:27,28,29.15,29.21,29.15,29.21,383330 +MSFT,2010-01-28 11:28,28,29.21,29.21,29.17,29.18,99918 +MSFT,2010-01-28 11:29,28,29.18,29.21,29.15,29.16,119487 +MSFT,2010-01-28 11:30,28,29.15,29.17,29.15,29.16,144140 +MSFT,2010-01-28 11:31,28,29.15,29.16,29.14,29.16,494675 +MSFT,2010-01-28 11:32,28,29.16,29.16,29.1,29.1,640200 +MSFT,2010-01-28 11:33,28,29.1,29.11,29.08,29.09,253168 +MSFT,2010-01-28 11:34,28,29.09,29.09,29,29.01,518931 +MSFT,2010-01-28 11:35,28,29.01,29.06,29,29.06,354070 +MSFT,2010-01-28 11:36,28,29.05,29.06,29.01,29.05,478719 +MSFT,2010-01-28 11:37,28,29.05,29.06,29.01,29.02,147224 +MSFT,2010-01-28 11:38,28,29.01,29.06,29.01,29.04,233323 +MSFT,2010-01-28 11:39,28,29.04,29.08,29.03,29.07,139877 +MSFT,2010-01-28 11:40,28,29.06,29.08,29.02,29.03,274077 +MSFT,2010-01-28 11:41,28,29.03,29.06,29.03,29.05,61596 +MSFT,2010-01-28 11:42,28,29.06,29.06,29.03,29.03,61890 +MSFT,2010-01-28 11:43,28,29.05,29.08,29.03,29.07,189772 +MSFT,2010-01-28 11:44,28,29.07,29.08,29.04,29.04,266995 +MSFT,2010-01-28 11:45,28,29.05,29.06,29.01,29.02,352175 +MSFT,2010-01-28 11:46,28,29.02,29.03,29.01,29.01,44798 +MSFT,2010-01-28 11:47,28,29.01,29.05,29,29.03,156969 +MSFT,2010-01-28 11:48,28,29.03,29.1,29.02,29.08,322248 +MSFT,2010-01-28 11:49,28,29.08,29.09,29.04,29.07,193245 +MSFT,2010-01-28 11:50,28,29.07,29.07,29.03,29.07,163262 +MSFT,2010-01-28 11:51,28,29.07,29.08,29.03,29.07,161064 +MSFT,2010-01-28 11:52,28,29.06,29.07,29.06,29.07,80371 +MSFT,2010-01-28 11:53,28,29.07,29.07,29.06,29.07,16946 +MSFT,2010-01-28 11:54,28,29.07,29.08,29.05,29.06,149538 +MSFT,2010-01-28 11:55,28,29.06,29.1,29.04,29.08,294601 +MSFT,2010-01-28 11:56,28,29.07,29.08,29.01,29.01,291725 +MSFT,2010-01-28 11:57,28,29.02,29.05,29.02,29.04,263474 +MSFT,2010-01-28 11:58,28,29.04,29.05,29.02,29.04,162587 +MSFT,2010-01-28 11:59,28,29.04,29.04,29.02,29.02,158344 +MSFT,2010-01-28 12:00,28,29.01,29.04,29.01,29.03,179569 +MSFT,2010-01-28 12:01,28,29.03,29.06,29.03,29.04,430233 +MSFT,2010-01-28 12:02,28,29.05,29.06,29.03,29.05,182890 +MSFT,2010-01-28 12:03,28,29.05,29.09,29.04,29.05,224191 +MSFT,2010-01-28 12:04,28,29.06,29.08,29.05,29.05,73458 +MSFT,2010-01-28 12:05,28,29.06,29.06,29.05,29.06,19302 +MSFT,2010-01-28 12:06,28,29.05,29.09,29.05,29.08,179641 +MSFT,2010-01-28 12:07,28,29.08,29.09,29.06,29.07,253403 +MSFT,2010-01-28 12:08,28,29.08,29.09,29.07,29.08,162010 +MSFT,2010-01-28 12:09,28,29.08,29.11,29.07,29.09,241057 +MSFT,2010-01-28 12:10,28,29.09,29.1,29.06,29.07,124366 +MSFT,2010-01-28 12:11,28,29.07,29.08,29.05,29.06,67235 +MSFT,2010-01-28 12:12,28,29.05,29.07,29.03,29.04,266178 +MSFT,2010-01-28 12:13,28,29.03,29.05,29.03,29.03,92508 +MSFT,2010-01-28 12:14,28,29.03,29.06,29.03,29.03,222384 +MSFT,2010-01-28 12:15,28,29.04,29.06,29.04,29.05,58822 +MSFT,2010-01-28 12:16,28,29.05,29.05,29.02,29.05,65538 +MSFT,2010-01-28 12:17,28,29.04,29.05,29.02,29.04,55363 +MSFT,2010-01-28 12:18,28,29.03,29.04,29.02,29.03,31378 +MSFT,2010-01-28 12:19,28,29.02,29.03,29.01,29.01,45736 +MSFT,2010-01-28 12:20,28,29.01,29.03,28.99,29.02,498560 +MSFT,2010-01-28 12:21,28,29.02,29.03,29,29,122391 +MSFT,2010-01-28 12:22,28,29,29.01,28.94,28.95,457537 +MSFT,2010-01-28 12:23,28,28.95,28.95,28.9,28.93,374026 +MSFT,2010-01-28 12:24,28,28.93,28.94,28.9,28.94,467513 +MSFT,2010-01-28 12:25,28,28.93,28.95,28.9,28.94,266619 +MSFT,2010-01-28 12:26,28,28.94,28.98,28.94,28.97,344499 +MSFT,2010-01-28 12:27,28,28.96,28.98,28.95,28.97,177325 +MSFT,2010-01-28 12:28,28,28.98,28.98,28.95,28.95,133524 +MSFT,2010-01-28 12:29,28,28.95,28.98,28.95,28.98,180636 +MSFT,2010-01-28 12:30,28,28.98,28.99,28.96,28.96,238484 +MSFT,2010-01-28 12:31,28,28.96,28.97,28.96,28.96,15924 +MSFT,2010-01-28 12:32,28,28.97,28.97,28.96,28.96,87692 +MSFT,2010-01-28 12:33,28,28.97,28.97,28.96,28.97,35618 +MSFT,2010-01-28 12:34,28,28.96,28.97,28.96,28.97,76673 +MSFT,2010-01-28 12:35,28,28.96,28.97,28.95,28.95,89080 +MSFT,2010-01-28 12:36,28,28.96,28.96,28.95,28.96,85423 +MSFT,2010-01-28 12:37,28,28.96,28.97,28.95,28.96,125675 +MSFT,2010-01-28 12:38,28,28.96,29.05,28.95,28.96,118763 +MSFT,2010-01-28 12:39,28,28.96,28.96,28.95,28.95,55416 +MSFT,2010-01-28 12:40,28,28.96,28.96,28.95,28.95,84892 +MSFT,2010-01-28 12:41,28,28.95,28.96,28.94,28.94,121220 +MSFT,2010-01-28 12:42,28,28.95,28.95,28.93,28.94,106713 +MSFT,2010-01-28 12:43,28,28.95,28.95,28.92,28.93,117841 +MSFT,2010-01-28 12:44,28,28.92,28.93,28.9,28.9,132593 +MSFT,2010-01-28 12:45,28,28.9,28.92,28.9,28.92,122913 +MSFT,2010-01-28 12:46,28,28.92,28.92,28.9,28.9,182458 +MSFT,2010-01-28 12:47,28,28.91,28.92,28.89,28.92,175745 +MSFT,2010-01-28 12:48,28,28.92,28.93,28.91,28.92,97399 +MSFT,2010-01-28 12:49,28,28.93,28.93,28.92,28.93,101705 +MSFT,2010-01-28 12:50,28,28.92,28.96,28.92,28.95,88231 +MSFT,2010-01-28 12:51,28,28.95,28.99,28.95,28.99,122611 +MSFT,2010-01-28 12:52,28,28.98,28.99,28.96,28.98,111139 +MSFT,2010-01-28 12:53,28,28.99,29.04,28.98,29.04,284773 +MSFT,2010-01-28 12:54,28,29.03,29.06,29.01,29.05,237870 +MSFT,2010-01-28 12:55,28,29.05,29.05,29.03,29.04,88960 +MSFT,2010-01-28 12:56,28,29.04,29.07,29.04,29.06,126435 +MSFT,2010-01-28 12:57,28,29.07,29.07,29.04,29.05,104618 +MSFT,2010-01-28 12:58,28,29.05,29.06,29.04,29.04,35840 +MSFT,2010-01-28 12:59,28,29.05,29.06,29.03,29.06,150753 +MSFT,2010-01-28 13:00,28,29.06,29.1,29.05,29.1,242679 +MSFT,2010-01-28 13:01,28,29.09,29.11,29.08,29.08,172562 +MSFT,2010-01-28 13:02,28,29.08,29.09,29.05,29.06,118616 +MSFT,2010-01-28 13:03,28,29.05,29.08,28.96,29.06,204378 +MSFT,2010-01-28 13:04,28,29.06,29.07,29.04,29.06,84686 +MSFT,2010-01-28 13:05,28,29.05,29.08,29.05,29.07,83974 +MSFT,2010-01-28 13:06,28,29.07,29.09,29.06,29.08,122434 +MSFT,2010-01-28 13:07,28,29.09,29.11,29.08,29.09,247261 +MSFT,2010-01-28 13:08,28,29.09,29.1,29.07,29.07,287787 +MSFT,2010-01-28 13:09,28,29.07,29.08,29.04,29.06,166199 +MSFT,2010-01-28 13:10,28,29.06,29.07,29.04,29.06,60595 +MSFT,2010-01-28 13:11,28,29.05,29.07,29.04,29.06,68460 +MSFT,2010-01-28 13:12,28,29.05,29.07,29.04,29.04,95310 +MSFT,2010-01-28 13:13,28,29.05,29.07,29.03,29.06,156544 +MSFT,2010-01-28 13:14,28,29.07,29.07,29.04,29.04,73003 +MSFT,2010-01-28 13:15,28,29.05,29.08,29.04,29.06,254678 +MSFT,2010-01-28 13:16,28,29.06,29.11,29.06,29.11,68189 +MSFT,2010-01-28 13:17,28,29.11,29.15,29.11,29.15,220139 +MSFT,2010-01-28 13:18,28,29.15,29.15,29.12,29.14,99914 +MSFT,2010-01-28 13:19,28,29.14,29.16,29.13,29.16,80048 +MSFT,2010-01-28 13:20,28,29.16,29.2,29.15,29.19,135554 +MSFT,2010-01-28 13:21,28,29.19,29.2,29.16,29.18,228331 +MSFT,2010-01-28 13:22,28,29.18,29.18,29.17,29.17,60325 +MSFT,2010-01-28 13:23,28,29.17,29.17,29.16,29.17,81372 +MSFT,2010-01-28 13:24,28,29.17,29.2,29.15,29.15,154369 +MSFT,2010-01-28 13:25,28,29.16,29.17,29.14,29.16,153671 +MSFT,2010-01-28 13:26,28,29.17,29.17,29.14,29.16,78780 +MSFT,2010-01-28 13:27,28,29.15,29.18,29.15,29.18,148327 +MSFT,2010-01-28 13:28,28,29.18,29.19,29.16,29.17,219107 +MSFT,2010-01-28 13:29,28,29.17,29.19,29.15,29.18,154329 +MSFT,2010-01-28 13:30,28,29.19,29.19,29.17,29.18,66587 +MSFT,2010-01-28 13:31,28,29.19,29.19,29.17,29.19,95776 +MSFT,2010-01-28 13:32,28,29.19,29.2,29.18,29.2,221584 +MSFT,2010-01-28 13:33,28,29.2,29.2,29.19,29.19,42014 +MSFT,2010-01-28 13:34,28,29.19,29.2,29.16,29.16,169438 +MSFT,2010-01-28 13:35,28,29.17,29.2,29.17,29.2,123267 +MSFT,2010-01-28 13:36,28,29.2,29.2,29.17,29.17,85501 +MSFT,2010-01-28 13:37,28,29.17,29.18,29.15,29.16,69545 +MSFT,2010-01-28 13:38,28,29.15,29.16,29.14,29.15,178540 +MSFT,2010-01-28 13:39,28,29.16,29.2,29.14,29.18,202749 +MSFT,2010-01-28 13:40,28,29.18,29.19,29.17,29.17,194356 +MSFT,2010-01-28 13:41,28,29.18,29.2,29.16,29.19,101572 +MSFT,2010-01-28 13:42,28,29.2,29.23,29.19,29.23,229013 +MSFT,2010-01-28 13:43,28,29.23,29.24,29.21,29.22,1252647 +MSFT,2010-01-28 13:44,28,29.22,29.25,29.21,29.25,209636 +MSFT,2010-01-28 13:45,28,29.24,29.25,29.21,29.23,371255 +MSFT,2010-01-28 13:46,28,29.23,29.24,29.21,29.22,111028 +MSFT,2010-01-28 13:47,28,29.21,29.22,29.2,29.22,113846 +MSFT,2010-01-28 13:48,28,29.21,29.24,29.21,29.24,144164 +MSFT,2010-01-28 13:49,28,29.24,29.25,29.24,29.25,147772 +MSFT,2010-01-28 13:50,28,29.25,29.27,29.24,29.26,217361 +MSFT,2010-01-28 13:51,28,29.26,29.32,29.25,29.31,317798 +MSFT,2010-01-28 13:52,28,29.32,29.34,29.3,29.34,109652 +MSFT,2010-01-28 13:53,28,29.34,29.37,29.33,29.35,274559 +MSFT,2010-01-28 13:54,28,29.35,29.36,29.33,29.35,359226 +MSFT,2010-01-28 13:55,28,29.35,29.38,29.34,29.37,448211 +MSFT,2010-01-28 13:56,28,29.38,29.39,29.36,29.37,437977 +MSFT,2010-01-28 13:57,28,29.36,29.37,29.34,29.34,199428 +MSFT,2010-01-28 13:58,28,29.35,29.35,29.32,29.35,289811 +MSFT,2010-01-28 13:59,28,29.35,29.37,29.28,29.29,1690533 +MSFT,2010-01-28 14:00,28,29.3,29.31,29.27,29.27,328374 +MSFT,2010-01-28 14:01,28,29.27,29.31,29.27,29.29,242634 +MSFT,2010-01-28 14:02,28,29.28,29.29,29.26,29.26,232820 +MSFT,2010-01-28 14:03,28,29.27,29.3,29.26,29.29,481893 +MSFT,2010-01-28 14:04,28,29.29,29.34,29.27,29.33,371084 +MSFT,2010-01-28 14:05,28,29.32,29.34,29.32,29.34,122846 +MSFT,2010-01-28 14:06,28,29.34,29.34,29.28,29.28,339692 +MSFT,2010-01-28 14:07,28,29.28,29.3,29.26,29.3,230089 +MSFT,2010-01-28 14:08,28,29.3,29.32,29.25,29.29,335736 +MSFT,2010-01-28 14:09,28,29.29,29.3,29.27,29.28,60330 +MSFT,2010-01-28 14:10,28,29.3,29.3,29.28,29.28,54809 +MSFT,2010-01-28 14:11,28,29.29,29.29,29.24,29.27,179022 +MSFT,2010-01-28 14:12,28,29.27,29.28,29.21,29.22,330380 +MSFT,2010-01-28 14:13,28,29.22,29.24,29.2,29.2,316517 +MSFT,2010-01-28 14:14,28,29.21,29.25,29.2,29.22,357656 +MSFT,2010-01-28 14:15,28,29.22,29.23,29.2,29.21,104778 +MSFT,2010-01-28 14:16,28,29.21,29.23,29.21,29.21,107086 +MSFT,2010-01-28 14:17,28,29.21,29.22,29.15,29.15,705223 +MSFT,2010-01-28 14:18,28,29.16,29.16,29.14,29.15,232174 +MSFT,2010-01-28 14:19,28,29.16,29.19,29.15,29.18,167130 +MSFT,2010-01-28 14:20,28,29.18,29.2,29.17,29.2,84318 +MSFT,2010-01-28 14:21,28,29.2,29.25,29.19,29.23,150949 +MSFT,2010-01-28 14:22,28,29.23,29.25,29.22,29.23,71219 +MSFT,2010-01-28 14:23,28,29.24,29.26,29.24,29.25,71967 +MSFT,2010-01-28 14:24,28,29.25,29.28,29.24,29.28,79714 +MSFT,2010-01-28 14:25,28,29.28,29.32,29.27,29.32,224071 +MSFT,2010-01-28 14:26,28,29.31,29.33,29.29,29.32,207288 +MSFT,2010-01-28 14:27,28,29.32,29.33,29.31,29.32,44049 +MSFT,2010-01-28 14:28,28,29.32,29.33,29.29,29.29,127748 +MSFT,2010-01-28 14:29,28,29.28,29.3,29.25,29.29,216649 +MSFT,2010-01-28 14:30,28,29.29,29.3,29.27,29.28,117472 +MSFT,2010-01-28 14:31,28,29.28,29.3,29.26,29.27,92810 +MSFT,2010-01-28 14:32,28,29.26,29.3,29.26,29.28,111765 +MSFT,2010-01-28 14:33,28,29.27,29.29,29.27,29.28,55821 +MSFT,2010-01-28 14:34,28,29.29,29.29,29.28,29.29,24874 +MSFT,2010-01-28 14:35,28,29.29,29.31,29.28,29.3,184883 +MSFT,2010-01-28 14:36,28,29.31,29.32,29.3,29.3,133158 +MSFT,2010-01-28 14:37,28,29.31,29.32,29.25,29.25,220924 +MSFT,2010-01-28 14:38,28,29.26,29.29,29.24,29.27,165569 +MSFT,2010-01-28 14:39,28,29.28,29.29,29.24,29.28,83778 +MSFT,2010-01-28 14:40,28,29.29,29.3,29.26,29.28,143430 +MSFT,2010-01-28 14:41,28,29.28,29.32,29.28,29.31,133420 +MSFT,2010-01-28 14:42,28,29.31,29.32,29.31,29.32,99745 +MSFT,2010-01-28 14:43,28,29.32,29.32,29.31,29.32,109750 +MSFT,2010-01-28 14:44,28,29.32,29.34,29.31,29.33,113503 +MSFT,2010-01-28 14:45,28,29.34,29.35,29.32,29.32,117820 +MSFT,2010-01-28 14:46,28,29.32,29.35,29.31,29.35,145769 +MSFT,2010-01-28 14:47,28,29.34,29.39,29.34,29.38,288041 +MSFT,2010-01-28 14:48,28,29.38,29.4,29.37,29.4,305433 +MSFT,2010-01-28 14:49,28,29.4,29.44,29.4,29.43,404555 +MSFT,2010-01-28 14:50,28,29.44,29.45,29.42,29.44,146534 +MSFT,2010-01-28 14:51,28,29.44,29.45,29.42,29.44,187049 +MSFT,2010-01-28 14:52,28,29.44,29.45,29.42,29.43,230129 +MSFT,2010-01-28 14:53,28,29.44,29.46,29.42,29.43,364470 +MSFT,2010-01-28 14:54,28,29.43,29.44,29.43,29.43,76980 +MSFT,2010-01-28 14:55,28,29.43,29.44,29.43,29.43,169757 +MSFT,2010-01-28 14:56,28,29.44,29.49,29.43,29.49,167902 +MSFT,2010-01-28 14:57,28,29.49,29.5,29.46,29.46,207171 +MSFT,2010-01-28 14:58,28,29.46,29.47,29.44,29.44,67443 +MSFT,2010-01-28 14:59,28,29.44,29.45,29.41,29.41,194937 +MSFT,2010-01-28 15:00,28,29.41,29.42,29.38,29.4,227162 +MSFT,2010-01-28 15:01,28,29.39,29.4,29.39,29.4,59675 +MSFT,2010-01-28 15:02,28,29.39,29.4,29.37,29.37,87340 +MSFT,2010-01-28 15:03,28,29.38,29.39,29.37,29.39,77452 +MSFT,2010-01-28 15:04,28,29.39,29.41,29.38,29.4,93177 +MSFT,2010-01-28 15:05,28,29.4,29.44,29.39,29.4,373406 +MSFT,2010-01-28 15:06,28,29.41,29.47,29.4,29.41,379977 +MSFT,2010-01-28 15:07,28,29.41,29.46,29.4,29.44,219068 +MSFT,2010-01-28 15:08,28,29.45,29.48,29.43,29.44,564454 +MSFT,2010-01-28 15:09,28,29.48,29.5,29.46,29.47,218595 +MSFT,2010-01-28 15:10,28,29.47,29.51,29.46,29.51,197872 +MSFT,2010-01-28 15:11,28,29.51,29.54,29.47,29.51,463425 +MSFT,2010-01-28 15:12,28,29.52,29.54,29.49,29.5,230322 +MSFT,2010-01-28 15:13,28,29.5,29.52,29.48,29.49,160711 +MSFT,2010-01-28 15:14,28,29.49,29.49,29.4,29.43,253293 +MSFT,2010-01-28 15:15,28,29.43,29.44,29.37,29.38,464498 +MSFT,2010-01-28 15:16,28,29.38,29.39,29.33,29.34,322494 +MSFT,2010-01-28 15:17,28,29.35,29.39,29.33,29.37,435934 +MSFT,2010-01-28 15:18,28,29.37,29.37,29.32,29.33,287434 +MSFT,2010-01-28 15:19,28,29.34,29.39,29.33,29.37,186689 +MSFT,2010-01-28 15:20,28,29.38,29.43,29.37,29.42,236745 +MSFT,2010-01-28 15:21,28,29.42,29.44,29.39,29.4,265810 +MSFT,2010-01-28 15:22,28,29.41,29.43,29.39,29.42,131102 +MSFT,2010-01-28 15:23,28,29.42,29.47,29.41,29.46,165254 +MSFT,2010-01-28 15:24,28,29.47,29.47,29.41,29.47,347233 +MSFT,2010-01-28 15:25,28,29.48,29.49,29.42,29.45,414550 +MSFT,2010-01-28 15:26,28,29.45,29.45,29.41,29.43,104143 +MSFT,2010-01-28 15:27,28,29.44,29.45,29.42,29.45,262400 +MSFT,2010-01-28 15:28,28,29.45,29.45,29.42,29.43,155693 +MSFT,2010-01-28 15:29,28,29.42,29.46,29.4,29.45,189647 +MSFT,2010-01-28 15:30,28,29.45,29.48,29.44,29.48,160469 +MSFT,2010-01-28 15:31,28,29.49,29.5,29.46,29.49,328729 +MSFT,2010-01-28 15:32,28,29.48,29.49,29.39,29.39,909309 +MSFT,2010-01-28 15:33,28,29.42,29.43,29.38,29.43,107243 +MSFT,2010-01-28 15:34,28,29.42,29.43,29.41,29.42,211506 +MSFT,2010-01-28 15:35,28,29.42,29.44,29.39,29.4,357554 +MSFT,2010-01-28 15:36,28,29.39,29.4,29.35,29.36,249575 +MSFT,2010-01-28 15:37,28,29.36,29.38,29.36,29.37,118692 +MSFT,2010-01-28 15:38,28,29.37,29.38,29.36,29.37,199537 +MSFT,2010-01-28 15:39,28,29.38,29.47,29.37,29.47,427785 +MSFT,2010-01-28 15:40,28,29.47,29.49,29.43,29.44,523764 +MSFT,2010-01-28 15:41,28,29.46,29.48,29.44,29.45,419979 +MSFT,2010-01-28 15:42,28,29.45,29.45,29.35,29.36,727590 +MSFT,2010-01-28 15:43,28,29.35,29.4,29.35,29.36,383261 +MSFT,2010-01-28 15:44,28,29.36,29.44,29.35,29.42,671428 +MSFT,2010-01-28 15:45,28,29.42,29.44,29.41,29.41,240753 +MSFT,2010-01-28 15:46,28,29.41,29.42,29.35,29.35,507821 +MSFT,2010-01-28 15:47,28,29.35,29.36,29.32,29.32,479825 +MSFT,2010-01-28 15:48,28,29.32,29.36,29.32,29.34,800393 +MSFT,2010-01-28 15:49,28,29.35,29.35,29.3,29.31,474302 +MSFT,2010-01-28 15:50,28,29.31,29.34,29.28,29.3,1121754 +MSFT,2010-01-28 15:51,28,29.3,29.33,29.3,29.33,381966 +MSFT,2010-01-28 15:52,28,29.32,29.33,29.3,29.32,521696 +MSFT,2010-01-28 15:53,28,29.32,29.32,29.27,29.29,593426 +MSFT,2010-01-28 15:54,28,29.29,29.3,29.26,29.27,899537 +MSFT,2010-01-28 15:55,28,29.27,29.28,29.22,29.22,1035967 +MSFT,2010-01-28 15:56,28,29.23,29.25,29.2,29.24,725058 +MSFT,2010-01-28 15:57,28,29.24,29.25,29.22,29.24,655061 +MSFT,2010-01-28 15:58,28,29.24,29.25,29.22,29.24,879533 +MSFT,2010-01-28 15:59,28,29.24,29.24,29.16,29.16,1697210 +MSFT,2010-01-28 16:00,28,29.16,29.18,29.15,29.16,1553119 +MSFT,2010-01-29 09:30,29,29.9,29.92,29.66,29.75,1699524 +MSFT,2010-01-29 09:31,29,29.76,29.86,29.73,29.76,917727 +MSFT,2010-01-29 09:32,29,29.76,29.79,29.62,29.62,1315718 +MSFT,2010-01-29 09:33,29,29.62,29.65,29.53,29.53,1351935 +MSFT,2010-01-29 09:34,29,29.53,29.56,29.45,29.52,874626 +MSFT,2010-01-29 09:35,29,29.53,29.57,29.46,29.49,1154883 +MSFT,2010-01-29 09:36,29,29.49,29.5,29.17,29.2,1422624 +MSFT,2010-01-29 09:37,29,29.2,29.37,29.17,29.34,1748210 +MSFT,2010-01-29 09:38,29,29.35,29.46,29.32,29.44,994732 +MSFT,2010-01-29 09:39,29,29.44,29.47,29.4,29.45,992463 +MSFT,2010-01-29 09:40,29,29.45,29.46,29.36,29.39,703239 +MSFT,2010-01-29 09:41,29,29.39,29.4,29.33,29.35,819562 +MSFT,2010-01-29 09:42,29,29.35,29.41,29.33,29.35,848184 +MSFT,2010-01-29 09:43,29,29.36,29.36,29.21,29.29,866425 +MSFT,2010-01-29 09:44,29,29.29,29.35,29.27,29.28,981424 +MSFT,2010-01-29 09:45,29,29.28,29.3,29.18,29.28,1585619 +MSFT,2010-01-29 09:46,29,29.29,29.36,29.28,29.34,808416 +MSFT,2010-01-29 09:47,29,29.33,29.36,29.25,29.26,614855 +MSFT,2010-01-29 09:48,29,29.25,29.28,29.2,29.26,679275 +MSFT,2010-01-29 09:49,29,29.26,29.3,29.26,29.3,383294 +MSFT,2010-01-29 09:50,29,29.29,29.34,29.28,29.33,746802 +MSFT,2010-01-29 09:51,29,29.33,29.45,29.33,29.44,713587 +MSFT,2010-01-29 09:52,29,29.44,29.45,29.35,29.39,475240 +MSFT,2010-01-29 09:53,29,29.39,29.39,29.28,29.31,750485 +MSFT,2010-01-29 09:54,29,29.3,29.34,29.28,29.3,397202 +MSFT,2010-01-29 09:55,29,29.3,29.33,29.12,29.14,1105252 +MSFT,2010-01-29 09:56,29,29.14,29.17,29.03,29.05,1552771 +MSFT,2010-01-29 09:57,29,29.05,29.06,28.96,29.04,1681324 +MSFT,2010-01-29 09:58,29,29.04,29.05,28.93,28.95,747327 +MSFT,2010-01-29 09:59,29,28.95,28.96,28.88,28.9,1246094 +MSFT,2010-01-29 10:00,29,28.9,28.96,28.82,28.83,1190569 +MSFT,2010-01-29 10:01,29,28.82,28.86,28.71,28.8,1734558 +MSFT,2010-01-29 10:02,29,28.8,28.81,28.71,28.74,983966 +MSFT,2010-01-29 10:03,29,28.74,28.8,28.73,28.8,952434 +MSFT,2010-01-29 10:04,29,28.8,28.86,28.77,28.85,1309574 +MSFT,2010-01-29 10:05,29,28.85,28.86,28.55,28.57,2371081 +MSFT,2010-01-29 10:06,29,28.57,28.74,28.57,28.73,1461032 +MSFT,2010-01-29 10:07,29,28.72,28.75,28.68,28.75,577282 +MSFT,2010-01-29 10:08,29,28.74,28.82,28.74,28.82,875145 +MSFT,2010-01-29 10:09,29,28.82,28.83,28.73,28.74,719776 +MSFT,2010-01-29 10:10,29,28.73,28.76,28.68,28.71,825457 +MSFT,2010-01-29 10:11,29,28.71,28.74,28.67,28.7,699959 +MSFT,2010-01-29 10:12,29,28.69,28.77,28.68,28.77,255718 +MSFT,2010-01-29 10:13,29,28.76,28.79,28.55,28.75,700287 +MSFT,2010-01-29 10:14,29,28.75,28.79,28.72,28.77,461465 +MSFT,2010-01-29 10:15,29,28.77,28.79,28.74,28.75,446999 +MSFT,2010-01-29 10:16,29,28.75,28.81,28.74,28.8,550794 +MSFT,2010-01-29 10:17,29,28.8,28.85,28.77,28.84,622559 +MSFT,2010-01-29 10:18,29,28.85,28.86,28.77,28.77,660106 +MSFT,2010-01-29 10:19,29,28.77,28.9,28.77,28.89,701361 +MSFT,2010-01-29 10:20,29,28.9,28.93,28.89,28.93,578526 +MSFT,2010-01-29 10:21,29,28.93,28.99,28.92,28.99,1289647 +MSFT,2010-01-29 10:22,29,28.99,29.09,28.97,29.03,1157424 +MSFT,2010-01-29 10:23,29,29.04,29.08,29,29.08,943241 +MSFT,2010-01-29 10:24,29,29.08,29.17,29.07,29.15,1811008 +MSFT,2010-01-29 10:25,29,29.15,29.16,29.06,29.06,813263 +MSFT,2010-01-29 10:26,29,29.06,29.12,29.03,29.1,515760 +MSFT,2010-01-29 10:27,29,29.1,29.15,29.1,29.13,426620 +MSFT,2010-01-29 10:28,29,29.13,29.17,29.11,29.16,493985 +MSFT,2010-01-29 10:29,29,29.16,29.2,29.12,29.19,393006 +MSFT,2010-01-29 10:30,29,29.19,29.2,29.15,29.19,409468 +MSFT,2010-01-29 10:31,29,29.18,29.22,29.16,29.22,566953 +MSFT,2010-01-29 10:32,29,29.22,29.23,29.19,29.2,470947 +MSFT,2010-01-29 10:33,29,29.2,29.22,29.19,29.2,324459 +MSFT,2010-01-29 10:34,29,29.21,29.21,29.14,29.16,688693 +MSFT,2010-01-29 10:35,29,29.15,29.16,29.14,29.16,192455 +MSFT,2010-01-29 10:36,29,29.16,29.16,29.11,29.14,392417 +MSFT,2010-01-29 10:37,29,29.14,29.15,29.08,29.08,300191 +MSFT,2010-01-29 10:38,29,29.08,29.11,29.06,29.09,394557 +MSFT,2010-01-29 10:39,29,29.09,29.12,29.07,29.11,124660 +MSFT,2010-01-29 10:40,29,29.11,29.12,29.1,29.12,99867 +MSFT,2010-01-29 10:41,29,29.12,29.17,29.11,29.17,241592 +MSFT,2010-01-29 10:42,29,29.16,29.19,29.15,29.18,188587 +MSFT,2010-01-29 10:43,29,29.18,29.19,29.11,29.11,469304 +MSFT,2010-01-29 10:44,29,29.11,29.13,29.08,29.08,154286 +MSFT,2010-01-29 10:45,29,29.08,29.09,29.05,29.07,306037 +MSFT,2010-01-29 10:46,29,29.07,29.12,29.06,29.07,322400 +MSFT,2010-01-29 10:47,29,29.07,29.08,29.04,29.04,154609 +MSFT,2010-01-29 10:48,29,29.05,29.05,29.01,29.05,418526 +MSFT,2010-01-29 10:49,29,29.05,29.11,29.04,29.11,98434 +MSFT,2010-01-29 10:50,29,29.11,29.12,29.1,29.12,79723 +MSFT,2010-01-29 10:51,29,29.11,29.15,29.11,29.15,46655 +MSFT,2010-01-29 10:52,29,29.15,29.15,29.09,29.11,284901 +MSFT,2010-01-29 10:53,29,29.1,29.1,29.06,29.1,205086 +MSFT,2010-01-29 10:54,29,29.09,29.1,29.05,29.06,188544 +MSFT,2010-01-29 10:55,29,29.07,29.07,28.92,28.92,856653 +MSFT,2010-01-29 10:56,29,28.93,29,28.9,28.94,662412 +MSFT,2010-01-29 10:57,29,28.96,28.99,28.95,28.98,223927 +MSFT,2010-01-29 10:58,29,28.97,28.98,28.92,28.92,450777 +MSFT,2010-01-29 10:59,29,28.92,28.93,28.86,28.87,434141 +MSFT,2010-01-29 11:00,29,28.87,28.87,28.8,28.83,610085 +MSFT,2010-01-29 11:01,29,28.82,28.84,28.77,28.79,663770 +MSFT,2010-01-29 11:02,29,28.79,28.87,28.78,28.83,308115 +MSFT,2010-01-29 11:03,29,28.84,28.87,28.82,28.87,239949 +MSFT,2010-01-29 11:04,29,28.87,28.88,28.84,28.85,699970 +MSFT,2010-01-29 11:05,29,28.85,28.88,28.82,28.83,394809 +MSFT,2010-01-29 11:06,29,28.83,28.84,28.73,28.73,702847 +MSFT,2010-01-29 11:07,29,28.73,28.75,28.71,28.75,315925 +MSFT,2010-01-29 11:08,29,28.75,28.76,28.7,28.73,273640 +MSFT,2010-01-29 11:09,29,28.72,28.77,28.66,28.66,735056 +MSFT,2010-01-29 11:10,29,28.67,28.69,28.65,28.66,527476 +MSFT,2010-01-29 11:11,29,28.66,28.72,28.65,28.7,800310 +MSFT,2010-01-29 11:12,29,28.71,28.72,28.67,28.67,591962 +MSFT,2010-01-29 11:13,29,28.67,28.72,28.67,28.69,571066 +MSFT,2010-01-29 11:14,29,28.7,28.7,28.65,28.67,460632 +MSFT,2010-01-29 11:15,29,28.66,28.72,28.66,28.72,186943 +MSFT,2010-01-29 11:16,29,28.71,28.72,28.64,28.65,337532 +MSFT,2010-01-29 11:17,29,28.64,28.7,28.64,28.69,185362 +MSFT,2010-01-29 11:18,29,28.68,28.7,28.67,28.69,171144 +MSFT,2010-01-29 11:19,29,28.7,28.72,28.66,28.7,204302 +MSFT,2010-01-29 11:20,29,28.71,28.71,28.63,28.64,519905 +MSFT,2010-01-29 11:21,29,28.64,28.65,28.59,28.6,767444 +MSFT,2010-01-29 11:22,29,28.61,28.62,28.52,28.53,499499 +MSFT,2010-01-29 11:23,29,28.53,28.58,28.51,28.54,1243163 +MSFT,2010-01-29 11:24,29,28.55,28.61,28.54,28.59,362810 +MSFT,2010-01-29 11:25,29,28.59,28.59,28.49,28.5,777541 +MSFT,2010-01-29 11:26,29,28.5,28.55,28.49,28.54,444939 +MSFT,2010-01-29 11:27,29,28.55,28.55,28.51,28.51,175774 +MSFT,2010-01-29 11:28,29,28.51,28.52,28.41,28.42,677043 +MSFT,2010-01-29 11:29,29,28.42,28.45,28.41,28.41,1031402 +MSFT,2010-01-29 11:30,29,28.41,28.44,28.35,28.38,1238023 +MSFT,2010-01-29 11:31,29,28.38,28.39,28.26,28.29,1320417 +MSFT,2010-01-29 11:32,29,28.3,28.36,28.29,28.32,617364 +MSFT,2010-01-29 11:33,29,28.33,28.36,28.31,28.34,533644 +MSFT,2010-01-29 11:34,29,28.34,28.38,28.34,28.37,406395 +MSFT,2010-01-29 11:35,29,28.37,28.4,28.33,28.34,732098 +MSFT,2010-01-29 11:36,29,28.34,28.4,28.33,28.36,292139 +MSFT,2010-01-29 11:37,29,28.36,28.44,28.36,28.42,622363 +MSFT,2010-01-29 11:38,29,28.43,28.45,28.39,28.44,331920 +MSFT,2010-01-29 11:39,29,28.44,28.45,28.41,28.42,146333 +MSFT,2010-01-29 11:40,29,28.42,28.46,28.41,28.43,211351 +MSFT,2010-01-29 11:41,29,28.42,28.43,28.42,28.42,65357 +MSFT,2010-01-29 11:42,29,28.42,28.44,28.37,28.43,397246 +MSFT,2010-01-29 11:43,29,28.43,28.48,28.41,28.41,265254 +MSFT,2010-01-29 11:44,29,28.41,28.47,28.39,28.47,189902 +MSFT,2010-01-29 11:45,29,28.47,28.48,28.4,28.45,159170 +MSFT,2010-01-29 11:46,29,28.45,28.48,28.44,28.46,298840 +MSFT,2010-01-29 11:47,29,28.46,28.48,28.46,28.48,102631 +MSFT,2010-01-29 11:48,29,28.47,28.52,28.47,28.5,387466 +MSFT,2010-01-29 11:49,29,28.5,28.53,28.47,28.5,234268 +MSFT,2010-01-29 11:50,29,28.5,28.52,28.49,28.5,111523 +MSFT,2010-01-29 11:51,29,28.51,28.55,28.5,28.53,241378 +MSFT,2010-01-29 11:52,29,28.53,28.59,28.52,28.58,243292 +MSFT,2010-01-29 11:53,29,28.58,28.6,28.57,28.6,243959 +MSFT,2010-01-29 11:54,29,28.59,28.63,28.59,28.63,558996 +MSFT,2010-01-29 11:55,29,28.62,28.68,28.62,28.67,1015246 +MSFT,2010-01-29 11:56,29,28.67,28.69,28.63,28.65,497065 +MSFT,2010-01-29 11:57,29,28.65,28.65,28.62,28.64,192699 +MSFT,2010-01-29 11:58,29,28.65,28.68,28.59,28.6,416051 +MSFT,2010-01-29 11:59,29,28.59,28.62,28.55,28.57,247060 +MSFT,2010-01-29 12:00,29,28.57,28.57,28.51,28.52,313159 +MSFT,2010-01-29 12:01,29,28.51,28.62,28.51,28.62,382077 +MSFT,2010-01-29 12:02,29,28.62,28.65,28.61,28.63,263068 +MSFT,2010-01-29 12:03,29,28.63,28.65,28.61,28.62,201313 +MSFT,2010-01-29 12:04,29,28.63,28.66,28.61,28.61,264372 +MSFT,2010-01-29 12:05,29,28.62,28.62,28.52,28.53,251692 +MSFT,2010-01-29 12:06,29,28.52,28.55,28.52,28.53,263194 +MSFT,2010-01-29 12:07,29,28.53,28.54,28.51,28.51,440590 +MSFT,2010-01-29 12:08,29,28.52,28.52,28.42,28.46,808600 +MSFT,2010-01-29 12:09,29,28.46,28.51,28.44,28.48,312046 +MSFT,2010-01-29 12:10,29,28.48,28.48,28.44,28.46,283480 +MSFT,2010-01-29 12:11,29,28.46,28.46,28.42,28.44,215584 +MSFT,2010-01-29 12:12,29,28.44,28.48,28.43,28.48,483429 +MSFT,2010-01-29 12:13,29,28.47,28.53,28.45,28.5,481383 +MSFT,2010-01-29 12:14,29,28.49,28.5,28.45,28.48,169983 +MSFT,2010-01-29 12:15,29,28.48,28.49,28.45,28.48,295585 +MSFT,2010-01-29 12:16,29,28.48,28.5,28.47,28.5,317335 +MSFT,2010-01-29 12:17,29,28.5,28.53,28.48,28.5,274978 +MSFT,2010-01-29 12:18,29,28.49,28.51,28.49,28.51,114517 +MSFT,2010-01-29 12:19,29,28.51,28.54,28.5,28.54,140277 +MSFT,2010-01-29 12:20,29,28.54,28.56,28.53,28.54,211629 +MSFT,2010-01-29 12:21,29,28.55,28.61,28.55,28.61,207157 +MSFT,2010-01-29 12:22,29,28.6,28.61,28.57,28.57,216321 +MSFT,2010-01-29 12:23,29,28.56,28.59,28.56,28.59,107955 +MSFT,2010-01-29 12:24,29,28.58,28.6,28.55,28.58,198814 +MSFT,2010-01-29 12:25,29,28.58,28.58,28.52,28.54,199672 +MSFT,2010-01-29 12:26,29,28.55,28.59,28.54,28.57,162809 +MSFT,2010-01-29 12:27,29,28.56,28.59,28.55,28.59,141494 +MSFT,2010-01-29 12:28,29,28.59,28.61,28.56,28.56,739698 +MSFT,2010-01-29 12:29,29,28.57,28.57,28.56,28.56,77958 +MSFT,2010-01-29 12:30,29,28.57,28.58,28.56,28.57,77856 +MSFT,2010-01-29 12:31,29,28.58,28.58,28.55,28.56,70960 +MSFT,2010-01-29 12:32,29,28.56,28.56,28.52,28.53,72429 +MSFT,2010-01-29 12:33,29,28.53,28.53,28.46,28.51,273484 +MSFT,2010-01-29 12:34,29,28.51,28.55,28.5,28.54,178597 +MSFT,2010-01-29 12:35,29,28.54,28.6,28.53,28.58,267720 +MSFT,2010-01-29 12:36,29,28.59,28.6,28.56,28.6,123761 +MSFT,2010-01-29 12:37,29,28.57,28.59,28.56,28.58,75984 +MSFT,2010-01-29 12:38,29,28.58,28.59,28.55,28.56,138352 +MSFT,2010-01-29 12:39,29,28.57,28.57,28.53,28.55,214475 +MSFT,2010-01-29 12:40,29,28.55,28.57,28.54,28.56,208038 +MSFT,2010-01-29 12:41,29,28.56,28.57,28.54,28.57,112135 +MSFT,2010-01-29 12:42,29,28.56,28.57,28.5,28.5,80881 +MSFT,2010-01-29 12:43,29,28.5,28.54,28.5,28.54,93558 +MSFT,2010-01-29 12:44,29,28.54,28.56,28.53,28.55,74624 +MSFT,2010-01-29 12:45,29,28.55,28.58,28.54,28.57,143390 +MSFT,2010-01-29 12:46,29,28.57,28.57,28.54,28.54,63359 +MSFT,2010-01-29 12:47,29,28.55,28.56,28.53,28.54,143824 +MSFT,2010-01-29 12:48,29,28.53,28.54,28.53,28.54,39943 +MSFT,2010-01-29 12:49,29,28.53,28.57,28.53,28.57,86199 +MSFT,2010-01-29 12:50,29,28.57,28.59,28.56,28.57,208748 +MSFT,2010-01-29 12:51,29,28.58,28.6,28.58,28.6,84042 +MSFT,2010-01-29 12:52,29,28.6,28.62,28.59,28.62,110410 +MSFT,2010-01-29 12:53,29,28.62,28.69,28.61,28.69,384089 +MSFT,2010-01-29 12:54,29,28.69,28.7,28.65,28.69,488942 +MSFT,2010-01-29 12:55,29,28.69,28.72,28.67,28.68,273365 +MSFT,2010-01-29 12:56,29,28.68,28.69,28.65,28.65,150037 +MSFT,2010-01-29 12:57,29,28.65,28.68,28.65,28.68,242639 +MSFT,2010-01-29 12:58,29,28.68,28.68,28.65,28.65,171646 +MSFT,2010-01-29 12:59,29,28.66,28.69,28.64,28.66,114674 +MSFT,2010-01-29 13:00,29,28.67,28.67,28.63,28.65,211160 +MSFT,2010-01-29 13:01,29,28.65,28.69,28.65,28.69,227741 +MSFT,2010-01-29 13:02,29,28.69,28.72,28.67,28.69,172594 +MSFT,2010-01-29 13:03,29,28.69,28.7,28.65,28.69,175267 +MSFT,2010-01-29 13:04,29,28.69,28.7,28.69,28.7,35956 +MSFT,2010-01-29 13:05,29,28.69,28.75,28.69,28.74,138406 +MSFT,2010-01-29 13:06,29,28.75,28.75,28.73,28.73,189482 +MSFT,2010-01-29 13:07,29,28.73,28.75,28.73,28.75,312921 +MSFT,2010-01-29 13:08,29,28.75,28.75,28.71,28.74,128855 +MSFT,2010-01-29 13:09,29,28.74,28.74,28.69,28.7,219668 +MSFT,2010-01-29 13:10,29,28.7,28.72,28.69,28.69,68635 +MSFT,2010-01-29 13:11,29,28.7,28.71,28.67,28.67,127847 +MSFT,2010-01-29 13:12,29,28.67,28.68,28.67,28.68,29331 +MSFT,2010-01-29 13:13,29,28.67,28.68,28.65,28.65,96433 +MSFT,2010-01-29 13:14,29,28.65,28.66,28.61,28.66,151856 +MSFT,2010-01-29 13:15,29,28.65,28.66,28.63,28.63,81335 +MSFT,2010-01-29 13:16,29,28.63,28.66,28.63,28.66,50118 +MSFT,2010-01-29 13:17,29,28.65,28.66,28.64,28.64,111188 +MSFT,2010-01-29 13:18,29,28.65,28.68,28.64,28.66,95629 +MSFT,2010-01-29 13:19,29,28.66,28.66,28.63,28.64,81518 +MSFT,2010-01-29 13:20,29,28.64,28.68,28.64,28.67,158081 +MSFT,2010-01-29 13:21,29,28.68,28.7,28.67,28.67,88679 +MSFT,2010-01-29 13:22,29,28.67,28.69,28.67,28.69,75362 +MSFT,2010-01-29 13:23,29,28.69,28.71,28.68,28.71,40082 +MSFT,2010-01-29 13:24,29,28.71,28.71,28.66,28.68,77628 +MSFT,2010-01-29 13:25,29,28.68,28.68,28.64,28.65,93129 +MSFT,2010-01-29 13:26,29,28.65,28.68,28.64,28.68,199733 +MSFT,2010-01-29 13:27,29,28.68,28.68,28.65,28.66,99704 +MSFT,2010-01-29 13:28,29,28.65,28.65,28.6,28.62,512857 +MSFT,2010-01-29 13:29,29,28.61,28.63,28.59,28.6,181067 +MSFT,2010-01-29 13:30,29,28.59,28.6,28.55,28.56,119163 +MSFT,2010-01-29 13:31,29,28.56,28.56,28.5,28.54,337430 +MSFT,2010-01-29 13:32,29,28.54,28.55,28.49,28.5,514656 +MSFT,2010-01-29 13:33,29,28.5,28.5,28.48,28.5,318439 +MSFT,2010-01-29 13:34,29,28.5,28.53,28.49,28.5,258054 +MSFT,2010-01-29 13:35,29,28.5,28.53,28.5,28.51,229932 +MSFT,2010-01-29 13:36,29,28.52,28.56,28.51,28.55,97316 +MSFT,2010-01-29 13:37,29,28.56,28.57,28.53,28.55,675171 +MSFT,2010-01-29 13:38,29,28.54,28.56,28.53,28.54,178998 +MSFT,2010-01-29 13:39,29,28.53,28.54,28.5,28.51,58763 +MSFT,2010-01-29 13:40,29,28.51,28.52,28.49,28.5,79039 +MSFT,2010-01-29 13:41,29,28.5,28.51,28.46,28.46,132788 +MSFT,2010-01-29 13:42,29,28.46,28.47,28.42,28.43,324054 +MSFT,2010-01-29 13:43,29,28.43,28.46,28.42,28.45,166729 +MSFT,2010-01-29 13:44,29,28.44,28.45,28.44,28.45,142832 +MSFT,2010-01-29 13:45,29,28.45,28.45,28.44,28.45,137493 +MSFT,2010-01-29 13:46,29,28.45,28.45,28.41,28.43,143801 +MSFT,2010-01-29 13:47,29,28.43,28.45,28.42,28.42,69140 +MSFT,2010-01-29 13:48,29,28.42,28.43,28.36,28.37,203361 +MSFT,2010-01-29 13:49,29,28.37,28.38,28.35,28.38,248594 +MSFT,2010-01-29 13:50,29,28.37,28.37,28.33,28.35,229248 +MSFT,2010-01-29 13:51,29,28.36,28.39,28.3,28.3,581308 +MSFT,2010-01-29 13:52,29,28.3,28.31,28.22,28.22,781796 +MSFT,2010-01-29 13:53,29,28.22,28.31,28.22,28.28,368033 +MSFT,2010-01-29 13:54,29,28.28,28.3,28.23,28.25,288453 +MSFT,2010-01-29 13:55,29,28.24,28.27,28.2,28.21,577627 +MSFT,2010-01-29 13:56,29,28.21,28.26,28.18,28.24,565261 +MSFT,2010-01-29 13:57,29,28.24,28.26,28.23,28.25,254492 +MSFT,2010-01-29 13:58,29,28.25,28.3,28.25,28.29,376062 +MSFT,2010-01-29 13:59,29,28.29,28.29,28.22,28.23,1153720 +MSFT,2010-01-29 14:00,29,28.23,28.24,28.22,28.24,127572 +MSFT,2010-01-29 14:01,29,28.24,28.24,28.23,28.23,98380 +MSFT,2010-01-29 14:02,29,28.23,28.24,28.2,28.21,246413 +MSFT,2010-01-29 14:03,29,28.21,28.21,28.19,28.2,280091 +MSFT,2010-01-29 14:04,29,28.2,28.29,28.19,28.29,377960 +MSFT,2010-01-29 14:05,29,28.29,28.3,28.24,28.26,207256 +MSFT,2010-01-29 14:06,29,28.26,28.3,28.25,28.3,204199 +MSFT,2010-01-29 14:07,29,28.3,28.31,28.28,28.28,405841 +MSFT,2010-01-29 14:08,29,28.28,28.29,28.21,28.24,174234 +MSFT,2010-01-29 14:09,29,28.23,28.27,28.21,28.25,393231 +MSFT,2010-01-29 14:10,29,28.25,28.3,28.24,28.3,284917 +MSFT,2010-01-29 14:11,29,28.3,28.32,28.27,28.29,528996 +MSFT,2010-01-29 14:12,29,28.29,28.31,28.27,28.3,274184 +MSFT,2010-01-29 14:13,29,28.3,28.31,28.27,28.27,423192 +MSFT,2010-01-29 14:14,29,28.27,28.3,28.27,28.3,49831 +MSFT,2010-01-29 14:15,29,28.29,28.31,28.27,28.27,85173 +MSFT,2010-01-29 14:16,29,28.27,28.29,28.24,28.27,347697 +MSFT,2010-01-29 14:17,29,28.27,28.28,28.22,28.23,235917 +MSFT,2010-01-29 14:18,29,28.23,28.23,28.17,28.2,293290 +MSFT,2010-01-29 14:19,29,28.2,28.24,28.18,28.24,213585 +MSFT,2010-01-29 14:20,29,28.23,28.23,28.15,28.16,515652 +MSFT,2010-01-29 14:21,29,28.16,28.19,28.14,28.18,404473 +MSFT,2010-01-29 14:22,29,28.18,28.19,28.13,28.18,493477 +MSFT,2010-01-29 14:23,29,28.18,28.21,28.15,28.19,198903 +MSFT,2010-01-29 14:24,29,28.18,28.2,28.15,28.16,209930 +MSFT,2010-01-29 14:25,29,28.15,28.2,28.15,28.19,177520 +MSFT,2010-01-29 14:26,29,28.19,28.22,28.18,28.21,288065 +MSFT,2010-01-29 14:27,29,28.21,28.22,28.2,28.2,170825 +MSFT,2010-01-29 14:28,29,28.2,28.21,28.2,28.2,108382 +MSFT,2010-01-29 14:29,29,28.21,28.21,28.15,28.16,143620 +MSFT,2010-01-29 14:30,29,28.16,28.17,28.11,28.13,655687 +MSFT,2010-01-29 14:31,29,28.13,28.15,28.1,28.15,460947 +MSFT,2010-01-29 14:32,29,28.14,28.15,28.11,28.14,375692 +MSFT,2010-01-29 14:33,29,28.13,28.15,28.12,28.15,216788 +MSFT,2010-01-29 14:34,29,28.15,28.15,28.1,28.11,1028477 +MSFT,2010-01-29 14:35,29,28.1,28.14,28.1,28.12,308202 +MSFT,2010-01-29 14:36,29,28.13,28.17,28.12,28.15,496845 +MSFT,2010-01-29 14:37,29,28.15,28.18,28.11,28.11,791203 +MSFT,2010-01-29 14:38,29,28.12,28.12,28.04,28.05,947471 +MSFT,2010-01-29 14:39,29,28.05,28.13,28.04,28.12,307284 +MSFT,2010-01-29 14:40,29,28.11,28.13,28.08,28.09,317427 +MSFT,2010-01-29 14:41,29,28.09,28.09,28.07,28.07,228423 +MSFT,2010-01-29 14:42,29,28.06,28.11,28.06,28.11,250386 +MSFT,2010-01-29 14:43,29,28.1,28.12,28.09,28.1,311630 +MSFT,2010-01-29 14:44,29,28.1,28.11,28.03,28.03,427259 +MSFT,2010-01-29 14:45,29,28.03,28.05,27.91,27.94,2123492 +MSFT,2010-01-29 14:46,29,27.94,27.96,27.92,27.95,468989 +MSFT,2010-01-29 14:47,29,27.94,27.95,27.73,27.83,2334849 +MSFT,2010-01-29 14:48,29,27.82,27.83,27.73,27.74,1178291 +MSFT,2010-01-29 14:49,29,27.74,27.75,27.66,27.68,1238755 +MSFT,2010-01-29 14:50,29,27.68,27.75,27.67,27.73,1245498 +MSFT,2010-01-29 14:51,29,27.74,27.76,27.73,27.75,432371 +MSFT,2010-01-29 14:52,29,27.75,27.83,27.74,27.82,835149 +MSFT,2010-01-29 14:53,29,27.82,27.82,27.77,27.78,469591 +MSFT,2010-01-29 14:54,29,27.79,27.79,27.74,27.78,401641 +MSFT,2010-01-29 14:55,29,27.78,27.8,27.7,27.73,619191 +MSFT,2010-01-29 14:56,29,27.72,27.78,27.72,27.75,712309 +MSFT,2010-01-29 14:57,29,27.75,27.76,27.72,27.75,654694 +MSFT,2010-01-29 14:58,29,27.75,27.82,27.75,27.82,782644 +MSFT,2010-01-29 14:59,29,27.82,27.83,27.81,27.82,465784 +MSFT,2010-01-29 15:00,29,27.81,27.84,27.8,27.83,681313 +MSFT,2010-01-29 15:01,29,27.82,27.85,27.82,27.84,471202 +MSFT,2010-01-29 15:02,29,27.83,27.85,27.83,27.84,257727 +MSFT,2010-01-29 15:03,29,27.85,27.88,27.84,27.88,393866 +MSFT,2010-01-29 15:04,29,27.87,27.94,27.87,27.94,627365 +MSFT,2010-01-29 15:05,29,27.93,27.97,27.88,27.89,1182301 +MSFT,2010-01-29 15:06,29,27.89,27.94,27.87,27.9,562683 +MSFT,2010-01-29 15:07,29,27.9,27.9,27.88,27.89,418367 +MSFT,2010-01-29 15:08,29,27.9,27.9,27.88,27.9,414035 +MSFT,2010-01-29 15:09,29,27.9,27.9,27.87,27.88,362968 +MSFT,2010-01-29 15:10,29,27.88,27.88,27.84,27.85,400326 +MSFT,2010-01-29 15:11,29,27.85,27.86,27.82,27.83,547502 +MSFT,2010-01-29 15:12,29,27.83,27.84,27.76,27.79,445453 +MSFT,2010-01-29 15:13,29,27.79,27.79,27.75,27.76,271466 +MSFT,2010-01-29 15:14,29,27.76,27.82,27.73,27.74,435146 +MSFT,2010-01-29 15:15,29,27.75,27.77,27.72,27.77,342734 +MSFT,2010-01-29 15:16,29,27.77,27.84,27.76,27.83,443263 +MSFT,2010-01-29 15:17,29,27.83,27.86,27.81,27.86,179654 +MSFT,2010-01-29 15:18,29,27.85,27.92,27.85,27.91,428343 +MSFT,2010-01-29 15:19,29,27.9,27.97,27.9,27.95,305508 +MSFT,2010-01-29 15:20,29,27.94,27.98,27.93,27.96,344057 +MSFT,2010-01-29 15:21,29,27.97,27.98,27.94,27.95,309217 +MSFT,2010-01-29 15:22,29,27.95,27.99,27.95,27.97,307727 +MSFT,2010-01-29 15:23,29,27.97,27.98,27.89,27.94,375618 +MSFT,2010-01-29 15:24,29,27.94,27.94,27.9,27.93,258179 +MSFT,2010-01-29 15:25,29,27.91,27.93,27.87,27.89,219216 +MSFT,2010-01-29 15:26,29,27.89,27.92,27.88,27.88,367353 +MSFT,2010-01-29 15:27,29,27.88,27.9,27.83,27.87,286189 +MSFT,2010-01-29 15:28,29,27.87,27.94,27.86,27.9,333600 +MSFT,2010-01-29 15:29,29,27.9,27.94,27.88,27.93,166445 +MSFT,2010-01-29 15:30,29,27.93,27.96,27.89,27.92,259467 +MSFT,2010-01-29 15:31,29,27.92,27.93,27.82,27.83,528103 +MSFT,2010-01-29 15:32,29,27.83,27.85,27.78,27.85,453018 +MSFT,2010-01-29 15:33,29,27.85,27.94,27.85,27.94,332666 +MSFT,2010-01-29 15:34,29,27.93,27.98,27.93,27.97,322996 +MSFT,2010-01-29 15:35,29,27.97,27.99,27.96,27.99,203726 +MSFT,2010-01-29 15:36,29,27.98,28.05,27.98,28,650866 +MSFT,2010-01-29 15:37,29,27.99,28.04,27.98,28.02,375376 +MSFT,2010-01-29 15:38,29,28.03,28.04,27.98,28.03,451455 +MSFT,2010-01-29 15:39,29,27.98,28.02,27.96,27.99,406396 +MSFT,2010-01-29 15:40,29,27.99,28.05,27.99,28.03,435454 +MSFT,2010-01-29 15:41,29,28.03,28.07,27.99,28.05,676434 +MSFT,2010-01-29 15:42,29,28.05,28.09,28.04,28.08,489695 +MSFT,2010-01-29 15:43,29,28.08,28.1,28.06,28.1,340118 +MSFT,2010-01-29 15:44,29,28.1,28.12,28.09,28.1,669069 +MSFT,2010-01-29 15:45,29,28.11,28.18,28.08,28.08,1021294 +MSFT,2010-01-29 15:46,29,28.08,28.11,28.07,28.11,723004 +MSFT,2010-01-29 15:47,29,28.11,28.11,28.08,28.1,394925 +MSFT,2010-01-29 15:48,29,28.1,28.1,28.04,28.06,566633 +MSFT,2010-01-29 15:49,29,28.05,28.08,27.9,28.05,716983 +MSFT,2010-01-29 15:50,29,28.06,28.1,28.05,28.1,558070 +MSFT,2010-01-29 15:51,29,28.1,28.19,28.08,28.16,913607 +MSFT,2010-01-29 15:52,29,28.17,28.19,28.15,28.15,688597 +MSFT,2010-01-29 15:53,29,28.16,28.21,28.15,28.21,431890 +MSFT,2010-01-29 15:54,29,28.21,28.25,28.2,28.22,868714 +MSFT,2010-01-29 15:55,29,28.21,28.22,28.2,28.2,443319 +MSFT,2010-01-29 15:56,29,28.2,28.22,28.16,28.19,920270 +MSFT,2010-01-29 15:57,29,28.17,28.2,28.16,28.16,592764 +MSFT,2010-01-29 15:58,29,28.17,28.17,28.1,28.12,861371 +MSFT,2010-01-29 15:59,29,28.12,28.17,28.06,28.14,2287510 +MSFT,2010-01-29 16:00,29,28.09,28.19,28.09,28.18,4737481 +MSFT,2010-02-01 09:30,1,28.39,28.4,28.32,28.38,852303 +MSFT,2010-02-01 09:31,1,28.37,28.39,28.35,28.35,613718 +MSFT,2010-02-01 09:32,1,28.35,28.39,28.35,28.35,289902 +MSFT,2010-02-01 09:33,1,28.35,28.38,28.35,28.37,384317 +MSFT,2010-02-01 09:34,1,28.37,28.38,28.25,28.25,545266 +MSFT,2010-02-01 09:35,1,28.26,28.29,28.23,28.26,275529 +MSFT,2010-02-01 09:36,1,28.25,28.26,28.23,28.24,262249 +MSFT,2010-02-01 09:37,1,28.25,28.25,28.19,28.2,376667 +MSFT,2010-02-01 09:38,1,28.19,28.25,28.18,28.18,447421 +MSFT,2010-02-01 09:39,1,28.19,28.26,28.18,28.24,251904 +MSFT,2010-02-01 09:40,1,28.26,28.34,28.23,28.3,505654 +MSFT,2010-02-01 09:41,1,28.3,28.4,28.28,28.4,627816 +MSFT,2010-02-01 09:42,1,28.4,28.4,28.29,28.36,783146 +MSFT,2010-02-01 09:43,1,28.36,28.38,28.35,28.37,408049 +MSFT,2010-02-01 09:44,1,28.37,28.38,28.35,28.35,171240 +MSFT,2010-02-01 09:45,1,28.35,28.4,28.33,28.38,292996 +MSFT,2010-02-01 09:46,1,28.38,28.4,28.38,28.4,356365 +MSFT,2010-02-01 09:47,1,28.4,28.4,28.38,28.4,330840 +MSFT,2010-02-01 09:48,1,28.4,28.45,28.39,28.42,653984 +MSFT,2010-02-01 09:49,1,28.42,28.46,28.39,28.41,351909 +MSFT,2010-02-01 09:50,1,28.41,28.41,28.39,28.39,319053 +MSFT,2010-02-01 09:51,1,28.4,28.4,28.39,28.39,85861 +MSFT,2010-02-01 09:52,1,28.39,28.4,28.37,28.38,439117 +MSFT,2010-02-01 09:53,1,28.39,28.39,28.34,28.34,186174 +MSFT,2010-02-01 09:54,1,28.34,28.35,28.32,28.34,254069 +MSFT,2010-02-01 09:55,1,28.34,28.34,28.33,28.34,192549 +MSFT,2010-02-01 09:56,1,28.33,28.34,28.3,28.3,200121 +MSFT,2010-02-01 09:57,1,28.3,28.36,28.3,28.36,205268 +MSFT,2010-02-01 09:58,1,28.36,28.36,28.34,28.36,133599 +MSFT,2010-02-01 09:59,1,28.36,28.37,28.35,28.35,451572 +MSFT,2010-02-01 10:00,1,28.36,28.39,28.29,28.34,1003577 +MSFT,2010-02-01 10:01,1,28.33,28.35,28.31,28.32,564513 +MSFT,2010-02-01 10:02,1,28.32,28.32,28.22,28.22,564197 +MSFT,2010-02-01 10:03,1,28.23,28.23,28.17,28.17,550928 +MSFT,2010-02-01 10:04,1,28.18,28.24,28.13,28.22,694617 +MSFT,2010-02-01 10:05,1,28.21,28.22,28.15,28.16,606606 +MSFT,2010-02-01 10:06,1,28.17,28.17,28.11,28.14,749447 +MSFT,2010-02-01 10:07,1,28.13,28.17,28.12,28.16,293665 +MSFT,2010-02-01 10:08,1,28.17,28.2,28.16,28.19,446713 +MSFT,2010-02-01 10:09,1,28.21,28.23,28.17,28.17,702737 +MSFT,2010-02-01 10:10,1,28.17,28.18,28.12,28.15,594374 +MSFT,2010-02-01 10:11,1,28.14,28.15,28.06,28.14,573389 +MSFT,2010-02-01 10:12,1,28.14,28.14,28.06,28.08,962491 +MSFT,2010-02-01 10:13,1,28.08,28.08,28.04,28.06,516598 +MSFT,2010-02-01 10:14,1,28.05,28.06,28.02,28.02,891322 +MSFT,2010-02-01 10:15,1,28.03,28.06,27.96,27.96,842284 +MSFT,2010-02-01 10:16,1,27.97,28.07,27.96,28.05,719571 +MSFT,2010-02-01 10:17,1,28.06,28.09,28.04,28.07,294225 +MSFT,2010-02-01 10:18,1,28.07,28.1,28.06,28.07,301203 +MSFT,2010-02-01 10:19,1,28.06,28.07,28.05,28.05,340482 +MSFT,2010-02-01 10:20,1,28.06,28.13,28.06,28.12,371423 +MSFT,2010-02-01 10:21,1,28.11,28.22,28.11,28.18,615902 +MSFT,2010-02-01 10:22,1,28.18,28.2,28.07,28.08,498681 +MSFT,2010-02-01 10:23,1,28.09,28.15,28.07,28.13,676402 +MSFT,2010-02-01 10:24,1,28.13,28.18,28.12,28.17,278057 +MSFT,2010-02-01 10:25,1,28.17,28.18,28.13,28.18,315683 +MSFT,2010-02-01 10:26,1,28.18,28.19,28.15,28.18,242725 +MSFT,2010-02-01 10:27,1,28.18,28.18,28.11,28.11,202742 +MSFT,2010-02-01 10:28,1,28.12,28.13,28.09,28.11,273692 +MSFT,2010-02-01 10:29,1,28.11,28.11,28.08,28.1,214467 +MSFT,2010-02-01 10:30,1,28.11,28.15,28.1,28.15,134156 +MSFT,2010-02-01 10:31,1,28.15,28.16,28.12,28.12,213583 +MSFT,2010-02-01 10:32,1,28.12,28.15,28.1,28.12,177865 +MSFT,2010-02-01 10:33,1,28.13,28.15,28.1,28.13,283385 +MSFT,2010-02-01 10:34,1,28.12,28.14,28.1,28.13,107718 +MSFT,2010-02-01 10:35,1,28.14,28.15,28.13,28.14,103927 +MSFT,2010-02-01 10:36,1,28.14,28.2,28.14,28.17,281712 +MSFT,2010-02-01 10:37,1,28.17,28.18,28.14,28.18,125773 +MSFT,2010-02-01 10:38,1,28.18,28.19,28.13,28.13,289733 +MSFT,2010-02-01 10:39,1,28.13,28.15,28.11,28.13,169078 +MSFT,2010-02-01 10:40,1,28.13,28.13,28.1,28.11,375683 +MSFT,2010-02-01 10:41,1,28.12,28.13,28.1,28.13,127116 +MSFT,2010-02-01 10:42,1,28.12,28.13,28.07,28.08,122624 +MSFT,2010-02-01 10:43,1,28.07,28.12,28.07,28.1,297789 +MSFT,2010-02-01 10:44,1,28.1,28.1,28.03,28.05,437217 +MSFT,2010-02-01 10:45,1,28.04,28.06,28.04,28.05,204879 +MSFT,2010-02-01 10:46,1,28.05,28.06,28.04,28.06,298244 +MSFT,2010-02-01 10:47,1,28.06,28.06,28.05,28.06,109909 +MSFT,2010-02-01 10:48,1,28.05,28.06,28.03,28.03,206619 +MSFT,2010-02-01 10:49,1,28.03,28.04,28.02,28.03,145191 +MSFT,2010-02-01 10:50,1,28.02,28.06,28.01,28.06,390723 +MSFT,2010-02-01 10:51,1,28.06,28.06,28.04,28.04,106549 +MSFT,2010-02-01 10:52,1,28.05,28.05,28.03,28.04,207130 +MSFT,2010-02-01 10:53,1,28.05,28.05,28.02,28.02,74551 +MSFT,2010-02-01 10:54,1,28.03,28.05,28.03,28.04,90801 +MSFT,2010-02-01 10:55,1,28.05,28.05,28.01,28.02,175298 +MSFT,2010-02-01 10:56,1,28.01,28.03,27.99,28,410288 +MSFT,2010-02-01 10:57,1,28,28.01,27.98,27.99,568476 +MSFT,2010-02-01 10:58,1,28,28.01,27.99,28,476547 +MSFT,2010-02-01 10:59,1,28,28,27.97,27.98,228968 +MSFT,2010-02-01 11:00,1,27.97,27.99,27.96,27.97,302292 +MSFT,2010-02-01 11:01,1,27.97,27.98,27.96,27.97,308559 +MSFT,2010-02-01 11:02,1,27.97,27.98,27.95,27.97,417608 +MSFT,2010-02-01 11:03,1,27.96,27.97,27.92,27.93,456057 +MSFT,2010-02-01 11:04,1,27.93,27.98,27.92,27.98,326157 +MSFT,2010-02-01 11:05,1,27.97,28.01,27.95,27.96,264578 +MSFT,2010-02-01 11:06,1,27.95,27.98,27.95,27.98,382236 +MSFT,2010-02-01 11:07,1,27.98,28.01,27.97,28,436571 +MSFT,2010-02-01 11:08,1,28,28,27.97,27.98,179247 +MSFT,2010-02-01 11:09,1,27.97,28,27.97,28,216926 +MSFT,2010-02-01 11:10,1,28,28.04,27.99,28.02,258523 +MSFT,2010-02-01 11:11,1,28.02,28.04,28,28.04,328612 +MSFT,2010-02-01 11:12,1,28.04,28.05,28,28.01,215044 +MSFT,2010-02-01 11:13,1,28.01,28.01,27.99,28,88655 +MSFT,2010-02-01 11:14,1,28,28.01,27.99,28,183527 +MSFT,2010-02-01 11:15,1,28,28.08,27.99,28.05,248417 +MSFT,2010-02-01 11:16,1,28.05,28.08,28.04,28.08,101325 +MSFT,2010-02-01 11:17,1,28.08,28.11,28.07,28.1,270170 +MSFT,2010-02-01 11:18,1,28.1,28.1,28.07,28.07,267559 +MSFT,2010-02-01 11:19,1,28.06,28.08,28.04,28.08,113464 +MSFT,2010-02-01 11:20,1,28.09,28.09,28.04,28.05,686022 +MSFT,2010-02-01 11:21,1,28.05,28.08,28.03,28.07,204310 +MSFT,2010-02-01 11:22,1,28.08,28.08,28.05,28.05,86967 +MSFT,2010-02-01 11:23,1,28.06,28.06,28.04,28.05,44636 +MSFT,2010-02-01 11:24,1,28.05,28.06,28.03,28.05,83061 +MSFT,2010-02-01 11:25,1,28.05,28.06,28.04,28.06,25896 +MSFT,2010-02-01 11:26,1,28.06,28.06,28.05,28.05,161378 +MSFT,2010-02-01 11:27,1,28.06,28.07,28.05,28.06,166433 +MSFT,2010-02-01 11:28,1,28.06,28.09,28.06,28.09,113670 +MSFT,2010-02-01 11:29,1,28.08,28.09,28.05,28.05,284139 +MSFT,2010-02-01 11:30,1,28.05,28.07,28.04,28.05,89304 +MSFT,2010-02-01 11:31,1,28.04,28.05,28.03,28.03,61033 +MSFT,2010-02-01 11:32,1,28.04,28.06,28.04,28.06,80985 +MSFT,2010-02-01 11:33,1,28.06,28.06,28.04,28.04,69632 +MSFT,2010-02-01 11:34,1,28.04,28.05,28.04,28.05,19781 +MSFT,2010-02-01 11:35,1,28.05,28.07,28.04,28.05,188498 +MSFT,2010-02-01 11:36,1,28.05,28.08,28.05,28.07,139207 +MSFT,2010-02-01 11:37,1,28.08,28.08,28.07,28.08,200576 +MSFT,2010-02-01 11:38,1,28.07,28.11,28.07,28.1,166512 +MSFT,2010-02-01 11:39,1,28.1,28.1,28.07,28.1,103067 +MSFT,2010-02-01 11:40,1,28.09,28.1,28.09,28.1,69216 +MSFT,2010-02-01 11:41,1,28.09,28.14,28.09,28.14,192528 +MSFT,2010-02-01 11:42,1,28.13,28.17,28.13,28.17,228256 +MSFT,2010-02-01 11:43,1,28.17,28.19,28.15,28.19,139132 +MSFT,2010-02-01 11:44,1,28.18,28.19,28.18,28.19,67924 +MSFT,2010-02-01 11:45,1,28.18,28.2,28.15,28.16,229463 +MSFT,2010-02-01 11:46,1,28.16,28.16,28.13,28.13,95872 +MSFT,2010-02-01 11:47,1,28.13,28.14,28.12,28.13,133262 +MSFT,2010-02-01 11:48,1,28.13,28.17,28.13,28.15,249419 +MSFT,2010-02-01 11:49,1,28.15,28.15,28.12,28.14,341424 +MSFT,2010-02-01 11:50,1,28.14,28.15,28.14,28.14,94337 +MSFT,2010-02-01 11:51,1,28.15,28.15,28.12,28.15,66437 +MSFT,2010-02-01 11:52,1,28.15,28.16,28.14,28.14,158554 +MSFT,2010-02-01 11:53,1,28.15,28.17,28.14,28.16,73117 +MSFT,2010-02-01 11:54,1,28.16,28.17,28.15,28.15,163806 +MSFT,2010-02-01 11:55,1,28.16,28.17,28.14,28.17,150629 +MSFT,2010-02-01 11:56,1,28.17,28.18,28.16,28.16,133233 +MSFT,2010-02-01 11:57,1,28.16,28.18,28.15,28.17,84852 +MSFT,2010-02-01 11:58,1,28.16,28.17,28.15,28.15,55501 +MSFT,2010-02-01 11:59,1,28.15,28.16,28.11,28.13,174152 +MSFT,2010-02-01 12:00,1,28.13,28.15,28.11,28.15,105191 +MSFT,2010-02-01 12:01,1,28.15,28.17,28.14,28.15,67853 +MSFT,2010-02-01 12:02,1,28.15,28.18,28.14,28.18,68797 +MSFT,2010-02-01 12:03,1,28.18,28.18,28.11,28.13,166135 +MSFT,2010-02-01 12:04,1,28.14,28.14,28.11,28.12,46640 +MSFT,2010-02-01 12:05,1,28.12,28.17,28.11,28.17,87974 +MSFT,2010-02-01 12:06,1,28.17,28.18,28.14,28.14,84017 +MSFT,2010-02-01 12:07,1,28.15,28.15,28.14,28.15,42000 +MSFT,2010-02-01 12:08,1,28.15,28.15,28.11,28.12,198189 +MSFT,2010-02-01 12:09,1,28.11,28.16,28.11,28.15,137595 +MSFT,2010-02-01 12:10,1,28.16,28.16,28.14,28.14,42230 +MSFT,2010-02-01 12:11,1,28.15,28.15,28.12,28.15,62824 +MSFT,2010-02-01 12:12,1,28.15,28.15,28.13,28.13,82475 +MSFT,2010-02-01 12:13,1,28.13,28.15,28.13,28.15,63297 +MSFT,2010-02-01 12:14,1,28.15,28.17,28.14,28.16,89953 +MSFT,2010-02-01 12:15,1,28.17,28.18,28.15,28.16,133389 +MSFT,2010-02-01 12:16,1,28.16,28.2,28.16,28.18,168570 +MSFT,2010-02-01 12:17,1,28.18,28.21,28.18,28.21,166639 +MSFT,2010-02-01 12:18,1,28.2,28.21,28.19,28.21,221958 +MSFT,2010-02-01 12:19,1,28.21,28.21,28.18,28.2,319838 +MSFT,2010-02-01 12:20,1,28.2,28.21,28.17,28.19,167564 +MSFT,2010-02-01 12:21,1,28.19,28.2,28.18,28.19,70628 +MSFT,2010-02-01 12:22,1,28.2,28.2,28.19,28.19,78737 +MSFT,2010-02-01 12:23,1,28.19,28.22,28.18,28.22,160871 +MSFT,2010-02-01 12:24,1,28.22,28.25,28.22,28.25,177648 +MSFT,2010-02-01 12:25,1,28.24,28.26,28.24,28.25,252953 +MSFT,2010-02-01 12:26,1,28.26,28.29,28.26,28.28,192197 +MSFT,2010-02-01 12:27,1,28.27,28.29,28.27,28.27,106727 +MSFT,2010-02-01 12:28,1,28.28,28.28,28.27,28.28,114480 +MSFT,2010-02-01 12:29,1,28.28,28.3,28.27,28.29,66330 +MSFT,2010-02-01 12:30,1,28.29,28.31,28.28,28.29,257514 +MSFT,2010-02-01 12:31,1,28.28,28.3,28.24,28.26,453012 +MSFT,2010-02-01 12:32,1,28.26,28.31,28.25,28.3,238771 +MSFT,2010-02-01 12:33,1,28.31,28.31,28.28,28.3,219019 +MSFT,2010-02-01 12:34,1,28.3,28.3,28.26,28.27,185004 +MSFT,2010-02-01 12:35,1,28.27,28.27,28.25,28.26,89685 +MSFT,2010-02-01 12:36,1,28.26,28.27,28.25,28.26,91257 +MSFT,2010-02-01 12:37,1,28.27,28.27,28.23,28.24,761438 +MSFT,2010-02-01 12:38,1,28.24,28.25,28.21,28.22,112309 +MSFT,2010-02-01 12:39,1,28.23,28.27,28.22,28.27,306835 +MSFT,2010-02-01 12:40,1,28.26,28.27,28.24,28.25,177743 +MSFT,2010-02-01 12:41,1,28.25,28.27,28.24,28.27,20679 +MSFT,2010-02-01 12:42,1,28.26,28.27,28.25,28.25,52668 +MSFT,2010-02-01 12:43,1,28.26,28.3,28.26,28.3,451245 +MSFT,2010-02-01 12:44,1,28.29,28.3,28.28,28.3,367920 +MSFT,2010-02-01 12:45,1,28.29,28.3,28.28,28.28,142193 +MSFT,2010-02-01 12:46,1,28.28,28.29,28.26,28.27,150175 +MSFT,2010-02-01 12:47,1,28.27,28.3,28.26,28.29,164905 +MSFT,2010-02-01 12:48,1,28.28,28.34,28.28,28.34,698881 +MSFT,2010-02-01 12:49,1,28.33,28.37,28.32,28.34,809665 +MSFT,2010-02-01 12:50,1,28.35,28.36,28.32,28.33,392794 +MSFT,2010-02-01 12:51,1,28.33,28.35,28.33,28.35,197247 +MSFT,2010-02-01 12:52,1,28.35,28.35,28.33,28.33,163730 +MSFT,2010-02-01 12:53,1,28.33,28.34,28.32,28.34,56063 +MSFT,2010-02-01 12:54,1,28.34,28.35,28.33,28.34,119782 +MSFT,2010-02-01 12:55,1,28.35,28.36,28.33,28.36,283133 +MSFT,2010-02-01 12:56,1,28.35,28.36,28.35,28.35,44083 +MSFT,2010-02-01 12:57,1,28.36,28.37,28.35,28.37,89138 +MSFT,2010-02-01 12:58,1,28.36,28.37,28.34,28.34,133001 +MSFT,2010-02-01 12:59,1,28.34,28.37,28.34,28.35,175702 +MSFT,2010-02-01 13:00,1,28.35,28.36,28.33,28.33,64653 +MSFT,2010-02-01 13:01,1,28.34,28.34,28.32,28.32,55518 +MSFT,2010-02-01 13:02,1,28.32,28.33,28.31,28.31,89027 +MSFT,2010-02-01 13:03,1,28.32,28.33,28.3,28.31,183867 +MSFT,2010-02-01 13:04,1,28.3,28.32,28.3,28.31,103396 +MSFT,2010-02-01 13:05,1,28.31,28.31,28.28,28.28,118140 +MSFT,2010-02-01 13:06,1,28.29,28.29,28.27,28.29,173685 +MSFT,2010-02-01 13:07,1,28.29,28.32,28.29,28.32,79651 +MSFT,2010-02-01 13:08,1,28.32,28.34,28.31,28.34,67761 +MSFT,2010-02-01 13:09,1,28.33,28.34,28.32,28.32,73067 +MSFT,2010-02-01 13:10,1,28.33,28.34,28.32,28.34,25110 +MSFT,2010-02-01 13:11,1,28.34,28.34,28.32,28.34,87629 +MSFT,2010-02-01 13:12,1,28.33,28.35,28.33,28.33,61070 +MSFT,2010-02-01 13:13,1,28.33,28.36,28.33,28.36,94574 +MSFT,2010-02-01 13:14,1,28.36,28.37,28.35,28.37,100720 +MSFT,2010-02-01 13:15,1,28.37,28.37,28.35,28.37,77219 +MSFT,2010-02-01 13:16,1,28.36,28.37,28.35,28.36,146542 +MSFT,2010-02-01 13:17,1,28.36,28.38,28.36,28.38,106115 +MSFT,2010-02-01 13:18,1,28.38,28.4,28.37,28.38,214940 +MSFT,2010-02-01 13:19,1,28.39,28.4,28.38,28.4,199779 +MSFT,2010-02-01 13:20,1,28.4,28.4,28.39,28.39,260025 +MSFT,2010-02-01 13:21,1,28.39,28.4,28.39,28.4,53795 +MSFT,2010-02-01 13:22,1,28.39,28.4,28.39,28.39,93193 +MSFT,2010-02-01 13:23,1,28.39,28.4,28.39,28.4,20755 +MSFT,2010-02-01 13:24,1,28.4,28.4,28.39,28.4,163281 +MSFT,2010-02-01 13:25,1,28.39,28.4,28.38,28.38,69441 +MSFT,2010-02-01 13:26,1,28.38,28.4,28.38,28.39,80862 +MSFT,2010-02-01 13:27,1,28.39,28.4,28.39,28.4,24035 +MSFT,2010-02-01 13:28,1,28.4,28.4,28.38,28.4,92168 +MSFT,2010-02-01 13:29,1,28.4,28.4,28.39,28.4,18377 +MSFT,2010-02-01 13:30,1,28.39,28.4,28.39,28.4,24594 +MSFT,2010-02-01 13:31,1,28.4,28.4,28.39,28.39,71536 +MSFT,2010-02-01 13:32,1,28.4,28.4,28.39,28.4,32774 +MSFT,2010-02-01 13:33,1,28.4,28.4,28.38,28.39,174844 +MSFT,2010-02-01 13:34,1,28.39,28.4,28.38,28.4,129181 +MSFT,2010-02-01 13:35,1,28.4,28.4,28.39,28.4,19909 +MSFT,2010-02-01 13:36,1,28.39,28.4,28.39,28.39,81009 +MSFT,2010-02-01 13:37,1,28.39,28.4,28.39,28.39,18063 +MSFT,2010-02-01 13:38,1,28.39,28.4,28.38,28.39,209728 +MSFT,2010-02-01 13:39,1,28.39,28.39,28.36,28.36,207210 +MSFT,2010-02-01 13:40,1,28.36,28.37,28.35,28.35,73423 +MSFT,2010-02-01 13:41,1,28.36,28.36,28.34,28.35,44854 +MSFT,2010-02-01 13:42,1,28.35,28.38,28.35,28.37,87309 +MSFT,2010-02-01 13:43,1,28.38,28.39,28.36,28.36,78153 +MSFT,2010-02-01 13:44,1,28.36,28.37,28.36,28.36,66282 +MSFT,2010-02-01 13:45,1,28.37,28.37,28.34,28.36,199113 +MSFT,2010-02-01 13:46,1,28.36,28.37,28.34,28.36,198465 +MSFT,2010-02-01 13:47,1,28.36,28.38,28.35,28.37,103805 +MSFT,2010-02-01 13:48,1,28.36,28.38,28.36,28.38,87210 +MSFT,2010-02-01 13:49,1,28.38,28.38,28.37,28.38,28507 +MSFT,2010-02-01 13:50,1,28.37,28.4,28.37,28.4,154356 +MSFT,2010-02-01 13:51,1,28.4,28.4,28.39,28.4,42861 +MSFT,2010-02-01 13:52,1,28.4,28.4,28.38,28.39,98739 +MSFT,2010-02-01 13:53,1,28.39,28.42,28.38,28.42,376771 +MSFT,2010-02-01 13:54,1,28.41,28.42,28.41,28.42,34503 +MSFT,2010-02-01 13:55,1,28.42,28.43,28.41,28.42,95734 +MSFT,2010-02-01 13:56,1,28.43,28.44,28.42,28.43,87061 +MSFT,2010-02-01 13:57,1,28.43,28.43,28.41,28.42,106495 +MSFT,2010-02-01 13:58,1,28.42,28.43,28.41,28.43,65125 +MSFT,2010-02-01 13:59,1,28.42,28.43,28.4,28.4,142664 +MSFT,2010-02-01 14:00,1,28.4,28.43,28.4,28.43,67882 +MSFT,2010-02-01 14:01,1,28.43,28.43,28.42,28.43,22180 +MSFT,2010-02-01 14:02,1,28.43,28.43,28.42,28.43,108474 +MSFT,2010-02-01 14:03,1,28.43,28.44,28.41,28.43,385581 +MSFT,2010-02-01 14:04,1,28.44,28.44,28.43,28.43,31155 +MSFT,2010-02-01 14:05,1,28.44,28.44,28.42,28.42,91691 +MSFT,2010-02-01 14:06,1,28.42,28.43,28.39,28.4,157046 +MSFT,2010-02-01 14:07,1,28.4,28.42,28.39,28.4,173080 +MSFT,2010-02-01 14:08,1,28.41,28.42,28.41,28.42,52864 +MSFT,2010-02-01 14:09,1,28.41,28.42,28.4,28.41,59897 +MSFT,2010-02-01 14:10,1,28.41,28.41,28.39,28.4,57351 +MSFT,2010-02-01 14:11,1,28.4,28.41,28.39,28.41,113547 +MSFT,2010-02-01 14:12,1,28.41,28.41,28.36,28.37,123429 +MSFT,2010-02-01 14:13,1,28.37,28.37,28.36,28.37,23505 +MSFT,2010-02-01 14:14,1,28.36,28.37,28.36,28.37,34829 +MSFT,2010-02-01 14:15,1,28.37,28.37,28.36,28.37,29930 +MSFT,2010-02-01 14:16,1,28.36,28.38,28.35,28.37,127852 +MSFT,2010-02-01 14:17,1,28.38,28.39,28.37,28.39,33856 +MSFT,2010-02-01 14:18,1,28.39,28.4,28.39,28.4,29500 +MSFT,2010-02-01 14:19,1,28.4,28.41,28.39,28.41,88969 +MSFT,2010-02-01 14:20,1,28.41,28.42,28.4,28.41,160544 +MSFT,2010-02-01 14:21,1,28.4,28.42,28.4,28.42,112165 +MSFT,2010-02-01 14:22,1,28.41,28.42,28.39,28.4,93517 +MSFT,2010-02-01 14:23,1,28.4,28.4,28.39,28.39,100899 +MSFT,2010-02-01 14:24,1,28.39,28.4,28.38,28.39,56569 +MSFT,2010-02-01 14:25,1,28.38,28.39,28.38,28.39,28122 +MSFT,2010-02-01 14:26,1,28.39,28.39,28.37,28.37,57673 +MSFT,2010-02-01 14:27,1,28.37,28.38,28.36,28.36,42271 +MSFT,2010-02-01 14:28,1,28.37,28.39,28.36,28.39,109798 +MSFT,2010-02-01 14:29,1,28.4,28.4,28.38,28.4,49597 +MSFT,2010-02-01 14:30,1,28.4,28.41,28.39,28.4,132250 +MSFT,2010-02-01 14:31,1,28.39,28.4,28.39,28.4,28654 +MSFT,2010-02-01 14:32,1,28.4,28.4,28.39,28.4,7960 +MSFT,2010-02-01 14:33,1,28.39,28.4,28.39,28.4,35229 +MSFT,2010-02-01 14:34,1,28.4,28.4,28.37,28.38,110577 +MSFT,2010-02-01 14:35,1,28.37,28.38,28.37,28.38,11554 +MSFT,2010-02-01 14:36,1,28.37,28.38,28.37,28.38,18303 +MSFT,2010-02-01 14:37,1,28.38,28.4,28.37,28.4,146825 +MSFT,2010-02-01 14:38,1,28.4,28.4,28.38,28.4,135321 +MSFT,2010-02-01 14:39,1,28.39,28.4,28.38,28.4,54523 +MSFT,2010-02-01 14:40,1,28.4,28.4,28.39,28.39,18819 +MSFT,2010-02-01 14:41,1,28.39,28.42,28.39,28.4,199451 +MSFT,2010-02-01 14:42,1,28.41,28.41,28.38,28.38,51375 +MSFT,2010-02-01 14:43,1,28.38,28.41,28.38,28.4,113363 +MSFT,2010-02-01 14:44,1,28.4,28.41,28.39,28.4,134684 +MSFT,2010-02-01 14:45,1,28.4,28.43,28.39,28.43,213152 +MSFT,2010-02-01 14:46,1,28.43,28.45,28.43,28.45,585809 +MSFT,2010-02-01 14:47,1,28.45,28.47,28.42,28.42,227397 +MSFT,2010-02-01 14:48,1,28.43,28.43,28.39,28.4,135679 +MSFT,2010-02-01 14:49,1,28.4,28.42,28.39,28.39,190673 +MSFT,2010-02-01 14:50,1,28.4,28.42,28.38,28.42,155009 +MSFT,2010-02-01 14:51,1,28.42,28.44,28.41,28.43,179386 +MSFT,2010-02-01 14:52,1,28.43,28.44,28.42,28.42,104103 +MSFT,2010-02-01 14:53,1,28.42,28.43,28.42,28.42,44522 +MSFT,2010-02-01 14:54,1,28.43,28.46,28.43,28.45,234209 +MSFT,2010-02-01 14:55,1,28.46,28.46,28.44,28.45,89538 +MSFT,2010-02-01 14:56,1,28.45,28.47,28.45,28.46,100729 +MSFT,2010-02-01 14:57,1,28.46,28.47,28.45,28.47,126679 +MSFT,2010-02-01 14:58,1,28.48,28.48,28.47,28.48,74941 +MSFT,2010-02-01 14:59,1,28.47,28.48,28.45,28.45,241693 +MSFT,2010-02-01 15:00,1,28.45,28.48,28.45,28.48,255255 +MSFT,2010-02-01 15:01,1,28.47,28.48,28.45,28.45,91551 +MSFT,2010-02-01 15:02,1,28.46,28.47,28.45,28.47,72457 +MSFT,2010-02-01 15:03,1,28.46,28.47,28.42,28.42,202371 +MSFT,2010-02-01 15:04,1,28.42,28.44,28.4,28.43,200142 +MSFT,2010-02-01 15:05,1,28.43,28.45,28.43,28.44,129390 +MSFT,2010-02-01 15:06,1,28.45,28.45,28.43,28.43,52984 +MSFT,2010-02-01 15:07,1,28.43,28.44,28.4,28.41,69408 +MSFT,2010-02-01 15:08,1,28.41,28.41,28.39,28.4,46586 +MSFT,2010-02-01 15:09,1,28.4,28.41,28.37,28.4,207263 +MSFT,2010-02-01 15:10,1,28.4,28.4,28.36,28.37,92407 +MSFT,2010-02-01 15:11,1,28.37,28.41,28.37,28.39,322077 +MSFT,2010-02-01 15:12,1,28.38,28.39,28.36,28.36,60714 +MSFT,2010-02-01 15:13,1,28.36,28.36,28.35,28.35,49798 +MSFT,2010-02-01 15:14,1,28.35,28.36,28.34,28.34,91368 +MSFT,2010-02-01 15:15,1,28.35,28.35,28.34,28.34,39873 +MSFT,2010-02-01 15:16,1,28.34,28.35,28.32,28.33,89476 +MSFT,2010-02-01 15:17,1,28.32,28.35,28.32,28.34,107435 +MSFT,2010-02-01 15:18,1,28.33,28.36,28.33,28.36,232789 +MSFT,2010-02-01 15:19,1,28.35,28.36,28.32,28.33,270495 +MSFT,2010-02-01 15:20,1,28.33,28.34,28.32,28.34,202939 +MSFT,2010-02-01 15:21,1,28.33,28.34,28.33,28.34,26231 +MSFT,2010-02-01 15:22,1,28.34,28.34,28.33,28.33,53652 +MSFT,2010-02-01 15:23,1,28.34,28.34,28.31,28.32,197042 +MSFT,2010-02-01 15:24,1,28.31,28.34,28.3,28.3,294944 +MSFT,2010-02-01 15:25,1,28.31,28.31,28.3,28.3,64189 +MSFT,2010-02-01 15:26,1,28.31,28.35,28.3,28.33,243768 +MSFT,2010-02-01 15:27,1,28.34,28.35,28.33,28.35,114680 +MSFT,2010-02-01 15:28,1,28.35,28.35,28.31,28.31,192761 +MSFT,2010-02-01 15:29,1,28.31,28.32,28.27,28.28,237366 +MSFT,2010-02-01 15:30,1,28.28,28.31,28.27,28.3,448579 +MSFT,2010-02-01 15:31,1,28.31,28.35,28.31,28.32,347716 +MSFT,2010-02-01 15:32,1,28.32,28.33,28.31,28.32,99986 +MSFT,2010-02-01 15:33,1,28.31,28.32,28.31,28.32,61492 +MSFT,2010-02-01 15:34,1,28.31,28.32,28.31,28.32,44380 +MSFT,2010-02-01 15:35,1,28.32,28.32,28.29,28.3,212042 +MSFT,2010-02-01 15:36,1,28.3,28.31,28.29,28.3,196428 +MSFT,2010-02-01 15:37,1,28.3,28.3,28.26,28.28,254801 +MSFT,2010-02-01 15:38,1,28.27,28.28,28.27,28.28,82833 +MSFT,2010-02-01 15:39,1,28.27,28.28,28.27,28.28,55024 +MSFT,2010-02-01 15:40,1,28.28,28.32,28.27,28.31,265760 +MSFT,2010-02-01 15:41,1,28.32,28.33,28.3,28.33,254220 +MSFT,2010-02-01 15:42,1,28.33,28.33,28.29,28.32,305922 +MSFT,2010-02-01 15:43,1,28.33,28.33,28.29,28.3,225002 +MSFT,2010-02-01 15:44,1,28.3,28.33,28.3,28.32,110170 +MSFT,2010-02-01 15:45,1,28.33,28.36,28.32,28.36,250385 +MSFT,2010-02-01 15:46,1,28.36,28.36,28.34,28.36,190644 +MSFT,2010-02-01 15:47,1,28.36,28.37,28.35,28.37,225326 +MSFT,2010-02-01 15:48,1,28.37,28.37,28.35,28.36,279700 +MSFT,2010-02-01 15:49,1,28.35,28.36,28.33,28.34,130348 +MSFT,2010-02-01 15:50,1,28.33,28.37,28.33,28.36,258906 +MSFT,2010-02-01 15:51,1,28.37,28.37,28.34,28.34,198261 +MSFT,2010-02-01 15:52,1,28.34,28.35,28.34,28.35,100889 +MSFT,2010-02-01 15:53,1,28.35,28.37,28.34,28.37,229899 +MSFT,2010-02-01 15:54,1,28.36,28.37,28.36,28.36,95207 +MSFT,2010-02-01 15:55,1,28.37,28.4,28.36,28.39,387501 +MSFT,2010-02-01 15:56,1,28.4,28.41,28.39,28.41,310778 +MSFT,2010-02-01 15:57,1,28.41,28.43,28.4,28.42,444788 +MSFT,2010-02-01 15:58,1,28.42,28.42,28.41,28.41,326535 +MSFT,2010-02-01 15:59,1,28.42,28.42,28.39,28.41,568211 +MSFT,2010-02-01 16:00,1,28.4,28.41,28.4,28.41,1911959 +MSFT,2010-02-02 09:30,2,28.37,28.39,28.27,28.29,637684 +MSFT,2010-02-02 09:31,2,28.29,28.32,28.28,28.3,221843 +MSFT,2010-02-02 09:32,2,28.3,28.37,28.25,28.26,401193 +MSFT,2010-02-02 09:33,2,28.26,28.27,28.24,28.24,233916 +MSFT,2010-02-02 09:34,2,28.24,28.25,28.22,28.24,120968 +MSFT,2010-02-02 09:35,2,28.25,28.26,28.23,28.25,186109 +MSFT,2010-02-02 09:36,2,28.25,28.34,28.25,28.34,372774 +MSFT,2010-02-02 09:37,2,28.35,28.36,28.3,28.3,305579 +MSFT,2010-02-02 09:38,2,28.31,28.31,28.24,28.24,158197 +MSFT,2010-02-02 09:39,2,28.24,28.27,28.24,28.26,114541 +MSFT,2010-02-02 09:40,2,28.27,28.29,28.24,28.25,288596 +MSFT,2010-02-02 09:41,2,28.24,28.26,28.21,28.22,314804 +MSFT,2010-02-02 09:42,2,28.21,28.23,28.18,28.22,269629 +MSFT,2010-02-02 09:43,2,28.22,28.24,28.19,28.23,208221 +MSFT,2010-02-02 09:44,2,28.22,28.28,28.22,28.28,122646 +MSFT,2010-02-02 09:45,2,28.27,28.29,28.26,28.28,90375 +MSFT,2010-02-02 09:46,2,28.28,28.3,28.27,28.29,162747 +MSFT,2010-02-02 09:47,2,28.29,28.32,28.29,28.31,91797 +MSFT,2010-02-02 09:48,2,28.31,28.31,28.28,28.29,108592 +MSFT,2010-02-02 09:49,2,28.3,28.33,28.29,28.29,258165 +MSFT,2010-02-02 09:50,2,28.3,28.3,28.25,28.29,160393 +MSFT,2010-02-02 09:51,2,28.3,28.31,28.29,28.31,357592 +MSFT,2010-02-02 09:52,2,28.31,28.31,28.27,28.28,149979 +MSFT,2010-02-02 09:53,2,28.28,28.29,28.27,28.28,111302 +MSFT,2010-02-02 09:54,2,28.29,28.29,28.27,28.27,63154 +MSFT,2010-02-02 09:55,2,28.28,28.28,28.27,28.28,41067 +MSFT,2010-02-02 09:56,2,28.27,28.28,28.23,28.24,520253 +MSFT,2010-02-02 09:57,2,28.23,28.24,28.23,28.24,83438 +MSFT,2010-02-02 09:58,2,28.24,28.25,28.22,28.22,135638 +MSFT,2010-02-02 09:59,2,28.23,28.23,28.16,28.2,628568 +MSFT,2010-02-02 10:00,2,28.21,28.26,28.19,28.22,258564 +MSFT,2010-02-02 10:01,2,28.21,28.22,28.17,28.18,126689 +MSFT,2010-02-02 10:02,2,28.19,28.22,28.16,28.18,209252 +MSFT,2010-02-02 10:03,2,28.18,28.21,28.15,28.15,119502 +MSFT,2010-02-02 10:04,2,28.15,28.19,28.14,28.17,388807 +MSFT,2010-02-02 10:05,2,28.18,28.19,28.17,28.17,140733 +MSFT,2010-02-02 10:06,2,28.17,28.19,28.16,28.19,54839 +MSFT,2010-02-02 10:07,2,28.19,28.25,28.19,28.24,283381 +MSFT,2010-02-02 10:08,2,28.23,28.24,28.22,28.24,141966 +MSFT,2010-02-02 10:09,2,28.24,28.25,28.23,28.25,176212 +MSFT,2010-02-02 10:10,2,28.25,28.27,28.22,28.25,161346 +MSFT,2010-02-02 10:11,2,28.24,28.25,28.22,28.23,146586 +MSFT,2010-02-02 10:12,2,28.24,28.27,28.22,28.26,115170 +MSFT,2010-02-02 10:13,2,28.26,28.32,28.26,28.31,286806 +MSFT,2010-02-02 10:14,2,28.3,28.35,28.3,28.35,216789 +MSFT,2010-02-02 10:15,2,28.34,28.4,28.34,28.39,391147 +MSFT,2010-02-02 10:16,2,28.39,28.41,28.36,28.36,288323 +MSFT,2010-02-02 10:17,2,28.37,28.37,28.35,28.36,71325 +MSFT,2010-02-02 10:18,2,28.36,28.39,28.35,28.37,244855 +MSFT,2010-02-02 10:19,2,28.36,28.39,28.36,28.38,147356 +MSFT,2010-02-02 10:20,2,28.39,28.4,28.38,28.4,199112 +MSFT,2010-02-02 10:21,2,28.4,28.43,28.39,28.42,407292 +MSFT,2010-02-02 10:22,2,28.42,28.43,28.39,28.39,183073 +MSFT,2010-02-02 10:23,2,28.4,28.4,28.38,28.39,163002 +MSFT,2010-02-02 10:24,2,28.39,28.41,28.39,28.4,221379 +MSFT,2010-02-02 10:25,2,28.4,28.46,28.39,28.45,257271 +MSFT,2010-02-02 10:26,2,28.45,28.47,28.43,28.46,172043 +MSFT,2010-02-02 10:27,2,28.45,28.47,28.45,28.47,96311 +MSFT,2010-02-02 10:28,2,28.46,28.47,28.45,28.46,199271 +MSFT,2010-02-02 10:29,2,28.46,28.46,28.44,28.44,54602 +MSFT,2010-02-02 10:30,2,28.44,28.48,28.44,28.47,164748 +MSFT,2010-02-02 10:31,2,28.47,28.48,28.46,28.48,109966 +MSFT,2010-02-02 10:32,2,28.47,28.5,28.47,28.49,179525 +MSFT,2010-02-02 10:33,2,28.5,28.5,28.48,28.49,61607 +MSFT,2010-02-02 10:34,2,28.49,28.49,28.48,28.48,87827 +MSFT,2010-02-02 10:35,2,28.47,28.48,28.46,28.48,208157 +MSFT,2010-02-02 10:36,2,28.48,28.48,28.47,28.48,106097 +MSFT,2010-02-02 10:37,2,28.47,28.5,28.47,28.48,173365 +MSFT,2010-02-02 10:38,2,28.49,28.49,28.47,28.47,142913 +MSFT,2010-02-02 10:39,2,28.48,28.48,28.45,28.46,180328 +MSFT,2010-02-02 10:40,2,28.46,28.46,28.43,28.44,123033 +MSFT,2010-02-02 10:41,2,28.45,28.45,28.38,28.41,278951 +MSFT,2010-02-02 10:42,2,28.4,28.41,28.37,28.38,114452 +MSFT,2010-02-02 10:43,2,28.38,28.41,28.35,28.35,189254 +MSFT,2010-02-02 10:44,2,28.35,28.37,28.35,28.35,139012 +MSFT,2010-02-02 10:45,2,28.36,28.36,28.34,28.35,130159 +MSFT,2010-02-02 10:46,2,28.34,28.48,28.33,28.33,917114 +MSFT,2010-02-02 10:47,2,28.34,28.37,28.33,28.37,236710 +MSFT,2010-02-02 10:48,2,28.37,28.39,28.36,28.36,291997 +MSFT,2010-02-02 10:49,2,28.36,28.4,28.34,28.4,435319 +MSFT,2010-02-02 10:50,2,28.4,28.42,28.37,28.41,168997 +MSFT,2010-02-02 10:51,2,28.4,28.45,28.4,28.44,157672 +MSFT,2010-02-02 10:52,2,28.44,28.45,28.42,28.43,58353 +MSFT,2010-02-02 10:53,2,28.43,28.44,28.4,28.41,153720 +MSFT,2010-02-02 10:54,2,28.42,28.42,28.4,28.4,36537 +MSFT,2010-02-02 10:55,2,28.41,28.42,28.4,28.41,53421 +MSFT,2010-02-02 10:56,2,28.4,28.48,28.38,28.39,245380 +MSFT,2010-02-02 10:57,2,28.39,28.4,28.37,28.39,205920 +MSFT,2010-02-02 10:58,2,28.39,28.4,28.37,28.38,240215 +MSFT,2010-02-02 10:59,2,28.37,28.4,28.37,28.4,61266 +MSFT,2010-02-02 11:00,2,28.4,28.4,28.36,28.37,98950 +MSFT,2010-02-02 11:01,2,28.37,28.38,28.37,28.38,6848 +MSFT,2010-02-02 11:02,2,28.38,28.4,28.37,28.39,27607 +MSFT,2010-02-02 11:03,2,28.4,28.42,28.38,28.4,113175 +MSFT,2010-02-02 11:04,2,28.39,28.4,28.34,28.34,78614 +MSFT,2010-02-02 11:05,2,28.34,28.37,28.32,28.36,180358 +MSFT,2010-02-02 11:06,2,28.36,28.38,28.35,28.37,56953 +MSFT,2010-02-02 11:07,2,28.37,28.39,28.34,28.34,218187 +MSFT,2010-02-02 11:08,2,28.35,28.37,28.32,28.36,142546 +MSFT,2010-02-02 11:09,2,28.36,28.38,28.36,28.37,58867 +MSFT,2010-02-02 11:10,2,28.37,28.38,28.36,28.37,90237 +MSFT,2010-02-02 11:11,2,28.38,28.38,28.37,28.37,59622 +MSFT,2010-02-02 11:12,2,28.37,28.38,28.36,28.37,51857 +MSFT,2010-02-02 11:13,2,28.37,28.37,28.35,28.35,69833 +MSFT,2010-02-02 11:14,2,28.35,28.39,28.35,28.39,138895 +MSFT,2010-02-02 11:15,2,28.38,28.4,28.37,28.38,141416 +MSFT,2010-02-02 11:16,2,28.38,28.39,28.35,28.38,130894 +MSFT,2010-02-02 11:17,2,28.38,28.4,28.37,28.39,80042 +MSFT,2010-02-02 11:18,2,28.39,28.4,28.38,28.4,39928 +MSFT,2010-02-02 11:19,2,28.4,28.41,28.38,28.4,208829 +MSFT,2010-02-02 11:20,2,28.4,28.4,28.36,28.38,104472 +MSFT,2010-02-02 11:21,2,28.39,28.41,28.39,28.4,32455 +MSFT,2010-02-02 11:22,2,28.4,28.41,28.4,28.4,17270 +MSFT,2010-02-02 11:23,2,28.41,28.41,28.39,28.39,69725 +MSFT,2010-02-02 11:24,2,28.39,28.4,28.38,28.38,32166 +MSFT,2010-02-02 11:25,2,28.39,28.41,28.38,28.4,230925 +MSFT,2010-02-02 11:26,2,28.4,28.4,28.38,28.38,81256 +MSFT,2010-02-02 11:27,2,28.39,28.39,28.38,28.39,9715 +MSFT,2010-02-02 11:28,2,28.38,28.39,28.37,28.37,51777 +MSFT,2010-02-02 11:29,2,28.38,28.4,28.38,28.39,65273 +MSFT,2010-02-02 11:30,2,28.39,28.4,28.38,28.4,57325 +MSFT,2010-02-02 11:31,2,28.39,28.4,28.37,28.38,151615 +MSFT,2010-02-02 11:32,2,28.38,28.38,28.37,28.37,32211 +MSFT,2010-02-02 11:33,2,28.37,28.39,28.37,28.38,79107 +MSFT,2010-02-02 11:34,2,28.37,28.39,28.35,28.35,147620 +MSFT,2010-02-02 11:35,2,28.35,28.39,28.35,28.39,85260 +MSFT,2010-02-02 11:36,2,28.39,28.4,28.37,28.39,86669 +MSFT,2010-02-02 11:37,2,28.38,28.39,28.35,28.36,104062 +MSFT,2010-02-02 11:38,2,28.36,28.37,28.35,28.37,55982 +MSFT,2010-02-02 11:39,2,28.37,28.39,28.36,28.39,48741 +MSFT,2010-02-02 11:40,2,28.38,28.4,28.37,28.4,146072 +MSFT,2010-02-02 11:41,2,28.4,28.43,28.39,28.42,137694 +MSFT,2010-02-02 11:42,2,28.43,28.44,28.42,28.43,39415 +MSFT,2010-02-02 11:43,2,28.43,28.44,28.39,28.41,125930 +MSFT,2010-02-02 11:44,2,28.43,28.43,28.4,28.42,29953 +MSFT,2010-02-02 11:45,2,28.42,28.42,28.4,28.4,66653 +MSFT,2010-02-02 11:46,2,28.4,28.41,28.39,28.4,131234 +MSFT,2010-02-02 11:47,2,28.41,28.42,28.39,28.4,111456 +MSFT,2010-02-02 11:48,2,28.41,28.41,28.39,28.39,159765 +MSFT,2010-02-02 11:49,2,28.4,28.43,28.4,28.43,119514 +MSFT,2010-02-02 11:50,2,28.43,28.45,28.43,28.43,76190 +MSFT,2010-02-02 11:51,2,28.43,28.44,28.42,28.43,30106 +MSFT,2010-02-02 11:52,2,28.42,28.45,28.41,28.44,106254 +MSFT,2010-02-02 11:53,2,28.45,28.45,28.44,28.45,53285 +MSFT,2010-02-02 11:54,2,28.45,28.45,28.43,28.45,85488 +MSFT,2010-02-02 11:55,2,28.45,28.45,28.44,28.45,112247 +MSFT,2010-02-02 11:56,2,28.45,28.45,28.43,28.44,126865 +MSFT,2010-02-02 11:57,2,28.45,28.46,28.41,28.43,213096 +MSFT,2010-02-02 11:58,2,28.43,28.43,28.39,28.4,102429 +MSFT,2010-02-02 11:59,2,28.41,28.42,28.38,28.42,112872 +MSFT,2010-02-02 12:00,2,28.42,28.42,28.4,28.4,47311 +MSFT,2010-02-02 12:01,2,28.4,28.43,28.38,28.43,218673 +MSFT,2010-02-02 12:02,2,28.43,28.43,28.4,28.41,81897 +MSFT,2010-02-02 12:03,2,28.4,28.41,28.39,28.39,42717 +MSFT,2010-02-02 12:04,2,28.4,28.41,28.39,28.39,89231 +MSFT,2010-02-02 12:05,2,28.39,28.41,28.39,28.39,260953 +MSFT,2010-02-02 12:06,2,28.39,28.4,28.39,28.4,147704 +MSFT,2010-02-02 12:07,2,28.4,28.43,28.39,28.4,195100 +MSFT,2010-02-02 12:08,2,28.4,28.41,28.39,28.39,23265 +MSFT,2010-02-02 12:09,2,28.4,28.4,28.39,28.4,23496 +MSFT,2010-02-02 12:10,2,28.4,28.43,28.39,28.42,47914 +MSFT,2010-02-02 12:11,2,28.43,28.44,28.41,28.42,52613 +MSFT,2010-02-02 12:12,2,28.44,28.44,28.41,28.43,132056 +MSFT,2010-02-02 12:13,2,28.42,28.43,28.41,28.42,3386 +MSFT,2010-02-02 12:14,2,28.42,28.45,28.42,28.45,72092 +MSFT,2010-02-02 12:15,2,28.44,28.45,28.42,28.43,112333 +MSFT,2010-02-02 12:16,2,28.43,28.44,28.43,28.44,38970 +MSFT,2010-02-02 12:17,2,28.44,28.44,28.42,28.42,50353 +MSFT,2010-02-02 12:18,2,28.42,28.45,28.42,28.45,143183 +MSFT,2010-02-02 12:19,2,28.45,28.46,28.44,28.45,74898 +MSFT,2010-02-02 12:20,2,28.46,28.48,28.45,28.48,296186 +MSFT,2010-02-02 12:21,2,28.48,28.48,28.47,28.47,73433 +MSFT,2010-02-02 12:22,2,28.48,28.49,28.47,28.48,193525 +MSFT,2010-02-02 12:23,2,28.48,28.48,28.46,28.47,48265 +MSFT,2010-02-02 12:24,2,28.46,28.47,28.46,28.46,18493 +MSFT,2010-02-02 12:25,2,28.46,28.47,28.46,28.46,15701 +MSFT,2010-02-02 12:26,2,28.47,28.48,28.46,28.47,222032 +MSFT,2010-02-02 12:27,2,28.47,28.48,28.46,28.47,84917 +MSFT,2010-02-02 12:28,2,28.47,28.48,28.46,28.47,137398 +MSFT,2010-02-02 12:29,2,28.47,28.47,28.45,28.45,100890 +MSFT,2010-02-02 12:30,2,28.45,28.46,28.44,28.45,70929 +MSFT,2010-02-02 12:31,2,28.45,28.45,28.44,28.44,56220 +MSFT,2010-02-02 12:32,2,28.45,28.45,28.44,28.45,27771 +MSFT,2010-02-02 12:33,2,28.44,28.45,28.44,28.45,87010 +MSFT,2010-02-02 12:34,2,28.45,28.45,28.44,28.44,73487 +MSFT,2010-02-02 12:35,2,28.44,28.45,28.43,28.43,114874 +MSFT,2010-02-02 12:36,2,28.43,28.44,28.39,28.39,121498 +MSFT,2010-02-02 12:37,2,28.4,28.4,28.39,28.4,26127 +MSFT,2010-02-02 12:38,2,28.39,28.4,28.39,28.4,61984 +MSFT,2010-02-02 12:39,2,28.4,28.41,28.39,28.41,97058 +MSFT,2010-02-02 12:40,2,28.4,28.41,28.4,28.41,10093 +MSFT,2010-02-02 12:41,2,28.41,28.41,28.4,28.41,18351 +MSFT,2010-02-02 12:42,2,28.41,28.41,28.4,28.41,16315 +MSFT,2010-02-02 12:43,2,28.4,28.42,28.39,28.4,115718 +MSFT,2010-02-02 12:44,2,28.4,28.4,28.39,28.39,30772 +MSFT,2010-02-02 12:45,2,28.4,28.4,28.39,28.39,137926 +MSFT,2010-02-02 12:46,2,28.38,28.4,28.38,28.39,85752 +MSFT,2010-02-02 12:47,2,28.39,28.39,28.37,28.37,76766 +MSFT,2010-02-02 12:48,2,28.38,28.39,28.37,28.38,95755 +MSFT,2010-02-02 12:49,2,28.39,28.4,28.37,28.4,221587 +MSFT,2010-02-02 12:50,2,28.4,28.4,28.38,28.39,140735 +MSFT,2010-02-02 12:51,2,28.38,28.4,28.38,28.39,91824 +MSFT,2010-02-02 12:52,2,28.4,28.42,28.4,28.41,66015 +MSFT,2010-02-02 12:53,2,28.42,28.42,28.4,28.4,41810 +MSFT,2010-02-02 12:54,2,28.4,28.41,28.4,28.41,18000 +MSFT,2010-02-02 12:55,2,28.4,28.42,28.4,28.41,107057 +MSFT,2010-02-02 12:56,2,28.41,28.44,28.4,28.41,77181 +MSFT,2010-02-02 12:57,2,28.41,28.43,28.4,28.43,54658 +MSFT,2010-02-02 12:58,2,28.43,28.43,28.4,28.4,60836 +MSFT,2010-02-02 12:59,2,28.4,28.42,28.4,28.41,292723 +MSFT,2010-02-02 13:00,2,28.41,28.42,28.4,28.4,153811 +MSFT,2010-02-02 13:01,2,28.4,28.41,28.4,28.41,45599 +MSFT,2010-02-02 13:02,2,28.41,28.41,28.37,28.37,148880 +MSFT,2010-02-02 13:03,2,28.38,28.38,28.35,28.36,105159 +MSFT,2010-02-02 13:04,2,28.36,28.36,28.33,28.35,154668 +MSFT,2010-02-02 13:05,2,28.35,28.35,28.31,28.34,337997 +MSFT,2010-02-02 13:06,2,28.34,28.35,28.33,28.33,127139 +MSFT,2010-02-02 13:07,2,28.33,28.34,28.31,28.33,74890 +MSFT,2010-02-02 13:08,2,28.34,28.34,28.33,28.34,14049 +MSFT,2010-02-02 13:09,2,28.34,28.34,28.3,28.31,130309 +MSFT,2010-02-02 13:10,2,28.31,28.32,28.3,28.3,58683 +MSFT,2010-02-02 13:11,2,28.3,28.31,28.27,28.28,84601 +MSFT,2010-02-02 13:12,2,28.28,28.31,28.27,28.31,94835 +MSFT,2010-02-02 13:13,2,28.31,28.33,28.3,28.31,70972 +MSFT,2010-02-02 13:14,2,28.32,28.32,28.31,28.32,17954 +MSFT,2010-02-02 13:15,2,28.31,28.34,28.31,28.33,143496 +MSFT,2010-02-02 13:16,2,28.33,28.34,28.33,28.34,26628 +MSFT,2010-02-02 13:17,2,28.34,28.34,28.31,28.32,63602 +MSFT,2010-02-02 13:18,2,28.31,28.32,28.31,28.31,25949 +MSFT,2010-02-02 13:19,2,28.31,28.32,28.31,28.32,33080 +MSFT,2010-02-02 13:20,2,28.32,28.34,28.31,28.34,66009 +MSFT,2010-02-02 13:21,2,28.34,28.34,28.32,28.33,119167 +MSFT,2010-02-02 13:22,2,28.32,28.32,28.31,28.32,36297 +MSFT,2010-02-02 13:23,2,28.31,28.32,28.31,28.31,131966 +MSFT,2010-02-02 13:24,2,28.31,28.32,28.3,28.31,149245 +MSFT,2010-02-02 13:25,2,28.3,28.31,28.3,28.31,34114 +MSFT,2010-02-02 13:26,2,28.3,28.34,28.3,28.33,124108 +MSFT,2010-02-02 13:27,2,28.34,28.36,28.33,28.35,97426 +MSFT,2010-02-02 13:28,2,28.36,28.37,28.35,28.37,82705 +MSFT,2010-02-02 13:29,2,28.36,28.38,28.36,28.38,103710 +MSFT,2010-02-02 13:30,2,28.37,28.38,28.37,28.37,23909 +MSFT,2010-02-02 13:31,2,28.38,28.38,28.36,28.37,56256 +MSFT,2010-02-02 13:32,2,28.37,28.38,28.36,28.38,41287 +MSFT,2010-02-02 13:33,2,28.37,28.38,28.37,28.38,23747 +MSFT,2010-02-02 13:34,2,28.38,28.38,28.37,28.38,62448 +MSFT,2010-02-02 13:35,2,28.38,28.39,28.36,28.37,123393 +MSFT,2010-02-02 13:36,2,28.37,28.38,28.36,28.37,8665 +MSFT,2010-02-02 13:37,2,28.37,28.41,28.36,28.4,272708 +MSFT,2010-02-02 13:38,2,28.41,28.42,28.4,28.4,92708 +MSFT,2010-02-02 13:39,2,28.4,28.41,28.39,28.41,55608 +MSFT,2010-02-02 13:40,2,28.41,28.44,28.4,28.43,134166 +MSFT,2010-02-02 13:41,2,28.43,28.43,28.39,28.4,165752 +MSFT,2010-02-02 13:42,2,28.39,28.4,28.38,28.4,178426 +MSFT,2010-02-02 13:43,2,28.4,28.43,28.39,28.41,166037 +MSFT,2010-02-02 13:44,2,28.41,28.43,28.4,28.4,29150 +MSFT,2010-02-02 13:45,2,28.4,28.42,28.4,28.42,39416 +MSFT,2010-02-02 13:46,2,28.41,28.42,28.39,28.4,89434 +MSFT,2010-02-02 13:47,2,28.4,28.41,28.39,28.41,34862 +MSFT,2010-02-02 13:48,2,28.4,28.42,28.4,28.42,38427 +MSFT,2010-02-02 13:49,2,28.42,28.42,28.39,28.39,124507 +MSFT,2010-02-02 13:50,2,28.39,28.39,28.37,28.39,70163 +MSFT,2010-02-02 13:51,2,28.38,28.39,28.36,28.39,108964 +MSFT,2010-02-02 13:52,2,28.38,28.4,28.38,28.39,23863 +MSFT,2010-02-02 13:53,2,28.4,28.42,28.39,28.42,29353 +MSFT,2010-02-02 13:54,2,28.42,28.43,28.4,28.41,63294 +MSFT,2010-02-02 13:55,2,28.42,28.42,28.39,28.39,82293 +MSFT,2010-02-02 13:56,2,28.39,28.4,28.38,28.39,23149 +MSFT,2010-02-02 13:57,2,28.39,28.4,28.37,28.4,181746 +MSFT,2010-02-02 13:58,2,28.4,28.41,28.39,28.41,47581 +MSFT,2010-02-02 13:59,2,28.4,28.42,28.4,28.42,145242 +MSFT,2010-02-02 14:00,2,28.42,28.42,28.41,28.42,89803 +MSFT,2010-02-02 14:01,2,28.42,28.43,28.41,28.42,236608 +MSFT,2010-02-02 14:02,2,28.42,28.43,28.4,28.4,125420 +MSFT,2010-02-02 14:03,2,28.4,28.43,28.4,28.43,103705 +MSFT,2010-02-02 14:04,2,28.43,28.43,28.41,28.43,58524 +MSFT,2010-02-02 14:05,2,28.42,28.43,28.41,28.41,100562 +MSFT,2010-02-02 14:06,2,28.41,28.43,28.39,28.43,105680 +MSFT,2010-02-02 14:07,2,28.43,28.44,28.41,28.41,110457 +MSFT,2010-02-02 14:08,2,28.41,28.42,28.41,28.41,37157 +MSFT,2010-02-02 14:09,2,28.41,28.41,28.39,28.41,70703 +MSFT,2010-02-02 14:10,2,28.42,28.43,28.4,28.42,150206 +MSFT,2010-02-02 14:11,2,28.43,28.44,28.42,28.44,63605 +MSFT,2010-02-02 14:12,2,28.44,28.44,28.43,28.43,127162 +MSFT,2010-02-02 14:13,2,28.43,28.44,28.43,28.43,31917 +MSFT,2010-02-02 14:14,2,28.43,28.44,28.4,28.4,98953 +MSFT,2010-02-02 14:15,2,28.4,28.41,28.35,28.35,141490 +MSFT,2010-02-02 14:16,2,28.36,28.38,28.35,28.38,130838 +MSFT,2010-02-02 14:17,2,28.37,28.4,28.37,28.4,37581 +MSFT,2010-02-02 14:18,2,28.39,28.4,28.37,28.38,106951 +MSFT,2010-02-02 14:19,2,28.38,28.38,28.37,28.37,25934 +MSFT,2010-02-02 14:20,2,28.37,28.38,28.37,28.37,29862 +MSFT,2010-02-02 14:21,2,28.37,28.39,28.36,28.38,137058 +MSFT,2010-02-02 14:22,2,28.39,28.4,28.38,28.4,98645 +MSFT,2010-02-02 14:23,2,28.4,28.4,28.39,28.4,38713 +MSFT,2010-02-02 14:24,2,28.4,28.41,28.39,28.4,57320 +MSFT,2010-02-02 14:25,2,28.4,28.4,28.39,28.39,18973 +MSFT,2010-02-02 14:26,2,28.39,28.4,28.39,28.39,52539 +MSFT,2010-02-02 14:27,2,28.4,28.4,28.38,28.39,56016 +MSFT,2010-02-02 14:28,2,28.39,28.4,28.38,28.4,72090 +MSFT,2010-02-02 14:29,2,28.39,28.39,28.38,28.38,20462 +MSFT,2010-02-02 14:30,2,28.39,28.41,28.38,28.41,86669 +MSFT,2010-02-02 14:31,2,28.41,28.41,28.4,28.41,17163 +MSFT,2010-02-02 14:32,2,28.4,28.41,28.4,28.4,25450 +MSFT,2010-02-02 14:33,2,28.4,28.41,28.4,28.4,12900 +MSFT,2010-02-02 14:34,2,28.4,28.41,28.39,28.39,81617 +MSFT,2010-02-02 14:35,2,28.39,28.4,28.38,28.38,37750 +MSFT,2010-02-02 14:36,2,28.38,28.39,28.36,28.37,89079 +MSFT,2010-02-02 14:37,2,28.37,28.4,28.37,28.39,50044 +MSFT,2010-02-02 14:38,2,28.39,28.4,28.38,28.4,45167 +MSFT,2010-02-02 14:39,2,28.4,28.4,28.39,28.4,17201 +MSFT,2010-02-02 14:40,2,28.4,28.42,28.38,28.41,111499 +MSFT,2010-02-02 14:41,2,28.41,28.42,28.39,28.39,140507 +MSFT,2010-02-02 14:42,2,28.39,28.41,28.37,28.39,95495 +MSFT,2010-02-02 14:43,2,28.4,28.41,28.37,28.38,96928 +MSFT,2010-02-02 14:44,2,28.37,28.37,28.36,28.36,32019 +MSFT,2010-02-02 14:45,2,28.37,28.38,28.36,28.37,62743 +MSFT,2010-02-02 14:46,2,28.37,28.38,28.36,28.36,76929 +MSFT,2010-02-02 14:47,2,28.36,28.39,28.36,28.38,252552 +MSFT,2010-02-02 14:48,2,28.37,28.4,28.37,28.4,25247 +MSFT,2010-02-02 14:49,2,28.39,28.4,28.36,28.36,99799 +MSFT,2010-02-02 14:50,2,28.36,28.38,28.35,28.38,86570 +MSFT,2010-02-02 14:51,2,28.38,28.39,28.36,28.39,79932 +MSFT,2010-02-02 14:52,2,28.39,28.4,28.38,28.39,47712 +MSFT,2010-02-02 14:53,2,28.4,28.4,28.38,28.4,97571 +MSFT,2010-02-02 14:54,2,28.4,28.41,28.39,28.41,20823 +MSFT,2010-02-02 14:55,2,28.4,28.41,28.39,28.39,63169 +MSFT,2010-02-02 14:56,2,28.39,28.41,28.39,28.4,68882 +MSFT,2010-02-02 14:57,2,28.4,28.41,28.4,28.4,21031 +MSFT,2010-02-02 14:58,2,28.41,28.41,28.39,28.39,81468 +MSFT,2010-02-02 14:59,2,28.4,28.41,28.39,28.4,49363 +MSFT,2010-02-02 15:00,2,28.41,28.41,28.39,28.39,43523 +MSFT,2010-02-02 15:01,2,28.39,28.4,28.39,28.39,132261 +MSFT,2010-02-02 15:02,2,28.4,28.41,28.39,28.4,58860 +MSFT,2010-02-02 15:03,2,28.39,28.43,28.39,28.4,224193 +MSFT,2010-02-02 15:04,2,28.41,28.43,28.4,28.43,125418 +MSFT,2010-02-02 15:05,2,28.41,28.43,28.41,28.42,33440 +MSFT,2010-02-02 15:06,2,28.42,28.43,28.42,28.42,21226 +MSFT,2010-02-02 15:07,2,28.42,28.43,28.42,28.43,66789 +MSFT,2010-02-02 15:08,2,28.42,28.43,28.42,28.43,60588 +MSFT,2010-02-02 15:09,2,28.42,28.44,28.42,28.44,98404 +MSFT,2010-02-02 15:10,2,28.44,28.45,28.43,28.45,107711 +MSFT,2010-02-02 15:11,2,28.44,28.45,28.44,28.44,26455 +MSFT,2010-02-02 15:12,2,28.44,28.45,28.43,28.44,114137 +MSFT,2010-02-02 15:13,2,28.43,28.45,28.43,28.45,103173 +MSFT,2010-02-02 15:14,2,28.45,28.47,28.44,28.47,143513 +MSFT,2010-02-02 15:15,2,28.47,28.48,28.46,28.46,228785 +MSFT,2010-02-02 15:16,2,28.48,28.48,28.47,28.47,112544 +MSFT,2010-02-02 15:17,2,28.48,28.49,28.47,28.48,113731 +MSFT,2010-02-02 15:18,2,28.48,28.49,28.48,28.49,51570 +MSFT,2010-02-02 15:19,2,28.48,28.5,28.48,28.49,245071 +MSFT,2010-02-02 15:20,2,28.49,28.5,28.47,28.5,225424 +MSFT,2010-02-02 15:21,2,28.49,28.5,28.47,28.47,108729 +MSFT,2010-02-02 15:22,2,28.48,28.48,28.45,28.47,148796 +MSFT,2010-02-02 15:23,2,28.46,28.47,28.46,28.46,42133 +MSFT,2010-02-02 15:24,2,28.47,28.47,28.44,28.44,98992 +MSFT,2010-02-02 15:25,2,28.45,28.45,28.42,28.43,178694 +MSFT,2010-02-02 15:26,2,28.42,28.43,28.39,28.4,379033 +MSFT,2010-02-02 15:27,2,28.4,28.41,28.38,28.39,110889 +MSFT,2010-02-02 15:28,2,28.38,28.44,28.38,28.42,216777 +MSFT,2010-02-02 15:29,2,28.41,28.42,28.4,28.4,79764 +MSFT,2010-02-02 15:30,2,28.4,28.42,28.4,28.41,251554 +MSFT,2010-02-02 15:31,2,28.41,28.42,28.4,28.42,307011 +MSFT,2010-02-02 15:32,2,28.42,28.45,28.41,28.43,388335 +MSFT,2010-02-02 15:33,2,28.43,28.44,28.43,28.43,205857 +MSFT,2010-02-02 15:34,2,28.44,28.44,28.43,28.43,26901 +MSFT,2010-02-02 15:35,2,28.44,28.44,28.43,28.43,48853 +MSFT,2010-02-02 15:36,2,28.43,28.44,28.43,28.43,74254 +MSFT,2010-02-02 15:37,2,28.44,28.44,28.43,28.43,58841 +MSFT,2010-02-02 15:38,2,28.43,28.44,28.43,28.44,65422 +MSFT,2010-02-02 15:39,2,28.44,28.44,28.43,28.43,92472 +MSFT,2010-02-02 15:40,2,28.43,28.47,28.43,28.46,202886 +MSFT,2010-02-02 15:41,2,28.45,28.46,28.45,28.46,150459 +MSFT,2010-02-02 15:42,2,28.45,28.47,28.43,28.44,297342 +MSFT,2010-02-02 15:43,2,28.44,28.44,28.43,28.44,92168 +MSFT,2010-02-02 15:44,2,28.44,28.44,28.43,28.43,134823 +MSFT,2010-02-02 15:45,2,28.44,28.44,28.41,28.41,212374 +MSFT,2010-02-02 15:46,2,28.42,28.42,28.4,28.41,111259 +MSFT,2010-02-02 15:47,2,28.41,28.43,28.4,28.43,163041 +MSFT,2010-02-02 15:48,2,28.43,28.43,28.42,28.43,176119 +MSFT,2010-02-02 15:49,2,28.43,28.43,28.42,28.43,49351 +MSFT,2010-02-02 15:50,2,28.43,28.45,28.42,28.44,337510 +MSFT,2010-02-02 15:51,2,28.45,28.47,28.44,28.47,162268 +MSFT,2010-02-02 15:52,2,28.47,28.47,28.46,28.46,102481 +MSFT,2010-02-02 15:53,2,28.47,28.47,28.46,28.46,173988 +MSFT,2010-02-02 15:54,2,28.47,28.47,28.46,28.47,154289 +MSFT,2010-02-02 15:55,2,28.47,28.48,28.46,28.48,248346 +MSFT,2010-02-02 15:56,2,28.48,28.48,28.46,28.46,311542 +MSFT,2010-02-02 15:57,2,28.47,28.48,28.46,28.47,402051 +MSFT,2010-02-02 15:58,2,28.48,28.48,28.47,28.47,274737 +MSFT,2010-02-02 15:59,2,28.47,28.48,28.45,28.47,963198 +MSFT,2010-02-02 16:00,2,28.48,28.48,28.45,28.46,2296678 +MSFT,2010-02-03 09:30,3,28.26,28.26,28.2,28.22,665815 +MSFT,2010-02-03 09:31,3,28.22,28.32,28.2,28.32,251258 +MSFT,2010-02-03 09:32,3,28.32,28.32,28.23,28.23,128597 +MSFT,2010-02-03 09:33,3,28.23,28.26,28.21,28.24,270355 +MSFT,2010-02-03 09:34,3,28.24,28.3,28.24,28.3,196978 +MSFT,2010-02-03 09:35,3,28.29,28.33,28.26,28.27,204766 +MSFT,2010-02-03 09:36,3,28.26,28.29,28.22,28.24,250034 +MSFT,2010-02-03 09:37,3,28.25,28.28,28.24,28.28,80502 +MSFT,2010-02-03 09:38,3,28.27,28.3,28.27,28.29,97345 +MSFT,2010-02-03 09:39,3,28.29,28.3,28.26,28.3,137823 +MSFT,2010-02-03 09:40,3,28.29,28.33,28.29,28.3,159176 +MSFT,2010-02-03 09:41,3,28.3,28.33,28.29,28.32,187007 +MSFT,2010-02-03 09:42,3,28.32,28.33,28.29,28.32,96299 +MSFT,2010-02-03 09:43,3,28.32,28.33,28.29,28.29,114142 +MSFT,2010-02-03 09:44,3,28.29,28.29,28.26,28.27,145776 +MSFT,2010-02-03 09:45,3,28.26,28.29,28.26,28.28,167919 +MSFT,2010-02-03 09:46,3,28.29,28.29,28.25,28.25,167763 +MSFT,2010-02-03 09:47,3,28.25,28.27,28.24,28.24,202853 +MSFT,2010-02-03 09:48,3,28.24,28.25,28.23,28.24,164539 +MSFT,2010-02-03 09:49,3,28.24,28.26,28.23,28.26,150954 +MSFT,2010-02-03 09:50,3,28.26,28.27,28.25,28.27,66784 +MSFT,2010-02-03 09:51,3,28.27,28.29,28.26,28.29,44065 +MSFT,2010-02-03 09:52,3,28.28,28.33,28.27,28.33,282055 +MSFT,2010-02-03 09:53,3,28.32,28.35,28.31,28.35,277354 +MSFT,2010-02-03 09:54,3,28.35,28.36,28.34,28.35,139811 +MSFT,2010-02-03 09:55,3,28.35,28.37,28.34,28.37,235749 +MSFT,2010-02-03 09:56,3,28.37,28.38,28.34,28.35,127693 +MSFT,2010-02-03 09:57,3,28.35,28.37,28.33,28.34,142139 +MSFT,2010-02-03 09:58,3,28.34,28.34,28.3,28.32,169266 +MSFT,2010-02-03 09:59,3,28.33,28.33,28.31,28.32,149750 +MSFT,2010-02-03 10:00,3,28.31,28.31,28.29,28.3,277577 +MSFT,2010-02-03 10:01,3,28.29,28.3,28.27,28.28,97448 +MSFT,2010-02-03 10:02,3,28.27,28.28,28.26,28.27,95174 +MSFT,2010-02-03 10:03,3,28.27,28.27,28.25,28.26,169569 +MSFT,2010-02-03 10:04,3,28.26,28.26,28.23,28.25,172560 +MSFT,2010-02-03 10:05,3,28.24,28.25,28.23,28.24,71075 +MSFT,2010-02-03 10:06,3,28.25,28.25,28.23,28.25,63559 +MSFT,2010-02-03 10:07,3,28.25,28.26,28.23,28.25,217618 +MSFT,2010-02-03 10:08,3,28.25,28.25,28.23,28.24,152776 +MSFT,2010-02-03 10:09,3,28.24,28.26,28.23,28.24,456810 +MSFT,2010-02-03 10:10,3,28.23,28.26,28.23,28.24,145702 +MSFT,2010-02-03 10:11,3,28.24,28.25,28.23,28.24,39046 +MSFT,2010-02-03 10:12,3,28.23,28.24,28.2,28.22,257519 +MSFT,2010-02-03 10:13,3,28.21,28.26,28.21,28.25,182518 +MSFT,2010-02-03 10:14,3,28.25,28.27,28.24,28.27,128178 +MSFT,2010-02-03 10:15,3,28.27,28.28,28.26,28.27,202635 +MSFT,2010-02-03 10:16,3,28.26,28.28,28.23,28.25,157486 +MSFT,2010-02-03 10:17,3,28.23,28.23,28.21,28.22,98405 +MSFT,2010-02-03 10:18,3,28.22,28.22,28.21,28.21,80216 +MSFT,2010-02-03 10:19,3,28.21,28.22,28.19,28.19,153927 +MSFT,2010-02-03 10:20,3,28.19,28.23,28.18,28.23,153759 +MSFT,2010-02-03 10:21,3,28.22,28.23,28.18,28.19,219291 +MSFT,2010-02-03 10:22,3,28.19,28.21,28.19,28.21,175818 +MSFT,2010-02-03 10:23,3,28.21,28.22,28.19,28.2,198922 +MSFT,2010-02-03 10:24,3,28.19,28.2,28.18,28.2,126029 +MSFT,2010-02-03 10:25,3,28.19,28.2,28.16,28.18,172556 +MSFT,2010-02-03 10:26,3,28.17,28.17,28.14,28.15,220153 +MSFT,2010-02-03 10:27,3,28.15,28.16,28.15,28.16,82147 +MSFT,2010-02-03 10:28,3,28.16,28.17,28.15,28.17,133018 +MSFT,2010-02-03 10:29,3,28.17,28.17,28.14,28.14,95073 +MSFT,2010-02-03 10:30,3,28.14,28.16,28.12,28.13,275037 +MSFT,2010-02-03 10:31,3,28.12,28.16,28.12,28.15,363410 +MSFT,2010-02-03 10:32,3,28.16,28.16,28.13,28.14,76719 +MSFT,2010-02-03 10:33,3,28.14,28.17,28.13,28.17,114916 +MSFT,2010-02-03 10:34,3,28.17,28.19,28.16,28.17,81521 +MSFT,2010-02-03 10:35,3,28.18,28.19,28.14,28.14,127900 +MSFT,2010-02-03 10:36,3,28.14,28.15,28.12,28.14,203112 +MSFT,2010-02-03 10:37,3,28.14,28.17,28.13,28.17,68598 +MSFT,2010-02-03 10:38,3,28.17,28.17,28.13,28.13,147902 +MSFT,2010-02-03 10:39,3,28.13,28.15,28.13,28.14,150563 +MSFT,2010-02-03 10:40,3,28.14,28.16,28.13,28.16,103029 +MSFT,2010-02-03 10:41,3,28.16,28.19,28.15,28.19,77937 +MSFT,2010-02-03 10:42,3,28.19,28.19,28.15,28.17,101614 +MSFT,2010-02-03 10:43,3,28.16,28.17,28.16,28.17,46800 +MSFT,2010-02-03 10:44,3,28.16,28.18,28.16,28.18,64404 +MSFT,2010-02-03 10:45,3,28.18,28.18,28.16,28.17,163895 +MSFT,2010-02-03 10:46,3,28.17,28.17,28.14,28.15,169147 +MSFT,2010-02-03 10:47,3,28.15,28.16,28.14,28.16,131899 +MSFT,2010-02-03 10:48,3,28.15,28.21,28.15,28.2,105547 +MSFT,2010-02-03 10:49,3,28.21,28.23,28.2,28.23,115737 +MSFT,2010-02-03 10:50,3,28.23,28.24,28.21,28.22,138217 +MSFT,2010-02-03 10:51,3,28.22,28.24,28.21,28.23,120678 +MSFT,2010-02-03 10:52,3,28.23,28.24,28.22,28.22,86607 +MSFT,2010-02-03 10:53,3,28.22,28.23,28.21,28.22,94884 +MSFT,2010-02-03 10:54,3,28.23,28.25,28.22,28.25,81933 +MSFT,2010-02-03 10:55,3,28.25,28.26,28.24,28.26,135341 +MSFT,2010-02-03 10:56,3,28.25,28.26,28.25,28.26,10223 +MSFT,2010-02-03 10:57,3,28.26,28.26,28.21,28.21,108798 +MSFT,2010-02-03 10:58,3,28.22,28.22,28.2,28.2,78725 +MSFT,2010-02-03 10:59,3,28.2,28.21,28.2,28.2,23254 +MSFT,2010-02-03 11:00,3,28.2,28.22,28.2,28.21,47464 +MSFT,2010-02-03 11:01,3,28.22,28.22,28.21,28.22,6935 +MSFT,2010-02-03 11:02,3,28.21,28.22,28.2,28.21,89003 +MSFT,2010-02-03 11:03,3,28.21,28.21,28.18,28.19,76461 +MSFT,2010-02-03 11:04,3,28.18,28.19,28.16,28.17,162433 +MSFT,2010-02-03 11:05,3,28.17,28.19,28.17,28.19,71828 +MSFT,2010-02-03 11:06,3,28.18,28.22,28.18,28.2,128578 +MSFT,2010-02-03 11:07,3,28.21,28.23,28.2,28.22,93640 +MSFT,2010-02-03 11:08,3,28.21,28.26,28.21,28.26,77505 +MSFT,2010-02-03 11:09,3,28.26,28.28,28.25,28.26,141187 +MSFT,2010-02-03 11:10,3,28.25,28.28,28.25,28.28,66376 +MSFT,2010-02-03 11:11,3,28.29,28.29,28.27,28.27,64745 +MSFT,2010-02-03 11:12,3,28.28,28.29,28.27,28.27,130201 +MSFT,2010-02-03 11:13,3,28.27,28.27,28.25,28.27,76421 +MSFT,2010-02-03 11:14,3,28.27,28.29,28.26,28.28,103508 +MSFT,2010-02-03 11:15,3,28.3,28.3,28.29,28.3,91645 +MSFT,2010-02-03 11:16,3,28.3,28.3,28.27,28.27,88587 +MSFT,2010-02-03 11:17,3,28.28,28.3,28.27,28.3,48313 +MSFT,2010-02-03 11:18,3,28.29,28.3,28.27,28.28,84354 +MSFT,2010-02-03 11:19,3,28.28,28.32,28.28,28.31,233053 +MSFT,2010-02-03 11:20,3,28.31,28.32,28.28,28.32,240285 +MSFT,2010-02-03 11:21,3,28.31,28.33,28.3,28.31,406890 +MSFT,2010-02-03 11:22,3,28.32,28.35,28.32,28.34,331495 +MSFT,2010-02-03 11:23,3,28.34,28.36,28.33,28.34,226943 +MSFT,2010-02-03 11:24,3,28.33,28.35,28.33,28.34,293107 +MSFT,2010-02-03 11:25,3,28.34,28.35,28.33,28.34,90211 +MSFT,2010-02-03 11:26,3,28.33,28.34,28.31,28.32,195025 +MSFT,2010-02-03 11:27,3,28.31,28.32,28.31,28.31,112305 +MSFT,2010-02-03 11:28,3,28.31,28.32,28.31,28.31,34411 +MSFT,2010-02-03 11:29,3,28.31,28.34,28.3,28.33,165796 +MSFT,2010-02-03 11:30,3,28.33,28.34,28.33,28.34,15370 +MSFT,2010-02-03 11:31,3,28.34,28.35,28.33,28.34,33410 +MSFT,2010-02-03 11:32,3,28.34,28.35,28.34,28.35,54686 +MSFT,2010-02-03 11:33,3,28.35,28.35,28.33,28.34,205079 +MSFT,2010-02-03 11:34,3,28.34,28.34,28.33,28.34,73235 +MSFT,2010-02-03 11:35,3,28.33,28.34,28.33,28.33,30551 +MSFT,2010-02-03 11:36,3,28.33,28.34,28.33,28.34,72730 +MSFT,2010-02-03 11:37,3,28.34,28.34,28.33,28.34,135276 +MSFT,2010-02-03 11:38,3,28.34,28.35,28.33,28.34,129981 +MSFT,2010-02-03 11:39,3,28.34,28.35,28.34,28.34,40404 +MSFT,2010-02-03 11:40,3,28.35,28.36,28.34,28.34,182813 +MSFT,2010-02-03 11:41,3,28.34,28.35,28.3,28.3,312298 +MSFT,2010-02-03 11:42,3,28.31,28.31,28.28,28.3,198692 +MSFT,2010-02-03 11:43,3,28.3,28.33,28.3,28.33,91747 +MSFT,2010-02-03 11:44,3,28.33,28.33,28.32,28.33,38018 +MSFT,2010-02-03 11:45,3,28.32,28.35,28.31,28.34,108271 +MSFT,2010-02-03 11:46,3,28.34,28.37,28.34,28.37,304879 +MSFT,2010-02-03 11:47,3,28.37,28.4,28.35,28.39,222009 +MSFT,2010-02-03 11:48,3,28.4,28.4,28.36,28.37,145950 +MSFT,2010-02-03 11:49,3,28.37,28.37,28.34,28.35,63291 +MSFT,2010-02-03 11:50,3,28.34,28.35,28.3,28.32,110366 +MSFT,2010-02-03 11:51,3,28.3,28.33,28.29,28.3,245685 +MSFT,2010-02-03 11:52,3,28.31,28.32,28.3,28.3,74123 +MSFT,2010-02-03 11:53,3,28.3,28.34,28.3,28.34,627089 +MSFT,2010-02-03 11:54,3,28.34,28.36,28.33,28.36,140639 +MSFT,2010-02-03 11:55,3,28.36,28.39,28.36,28.36,216623 +MSFT,2010-02-03 11:56,3,28.36,28.38,28.34,28.38,635574 +MSFT,2010-02-03 11:57,3,28.38,28.39,28.34,28.39,198327 +MSFT,2010-02-03 11:58,3,28.39,28.39,28.36,28.37,62603 +MSFT,2010-02-03 11:59,3,28.37,28.38,28.35,28.35,62393 +MSFT,2010-02-03 12:00,3,28.35,28.39,28.34,28.38,300939 +MSFT,2010-02-03 12:01,3,28.38,28.4,28.37,28.38,60108 +MSFT,2010-02-03 12:02,3,28.38,28.39,28.37,28.37,35556 +MSFT,2010-02-03 12:03,3,28.38,28.4,28.37,28.39,77985 +MSFT,2010-02-03 12:04,3,28.4,28.42,28.38,28.42,252780 +MSFT,2010-02-03 12:05,3,28.42,28.42,28.39,28.41,74973 +MSFT,2010-02-03 12:06,3,28.4,28.43,28.4,28.42,351646 +MSFT,2010-02-03 12:07,3,28.41,28.46,28.41,28.45,398374 +MSFT,2010-02-03 12:08,3,28.46,28.48,28.45,28.48,231723 +MSFT,2010-02-03 12:09,3,28.48,28.48,28.46,28.47,127415 +MSFT,2010-02-03 12:10,3,28.47,28.49,28.47,28.49,136138 +MSFT,2010-02-03 12:11,3,28.48,28.5,28.48,28.49,277472 +MSFT,2010-02-03 12:12,3,28.5,28.5,28.47,28.47,409316 +MSFT,2010-02-03 12:13,3,28.47,28.48,28.44,28.44,156269 +MSFT,2010-02-03 12:14,3,28.45,28.47,28.44,28.47,53079 +MSFT,2010-02-03 12:15,3,28.47,28.49,28.47,28.47,66298 +MSFT,2010-02-03 12:16,3,28.47,28.47,28.43,28.43,97948 +MSFT,2010-02-03 12:17,3,28.44,28.44,28.43,28.43,12388 +MSFT,2010-02-03 12:18,3,28.43,28.46,28.43,28.45,79233 +MSFT,2010-02-03 12:19,3,28.45,28.46,28.44,28.46,35356 +MSFT,2010-02-03 12:20,3,28.45,28.48,28.44,28.45,152049 +MSFT,2010-02-03 12:21,3,28.45,28.46,28.43,28.44,43171 +MSFT,2010-02-03 12:22,3,28.43,28.45,28.43,28.44,53074 +MSFT,2010-02-03 12:23,3,28.45,28.47,28.44,28.47,123443 +MSFT,2010-02-03 12:24,3,28.47,28.48,28.45,28.45,79909 +MSFT,2010-02-03 12:25,3,28.45,28.46,28.43,28.44,103352 +MSFT,2010-02-03 12:26,3,28.44,28.46,28.43,28.46,215548 +MSFT,2010-02-03 12:27,3,28.45,28.46,28.45,28.45,21335 +MSFT,2010-02-03 12:28,3,28.45,28.46,28.44,28.45,104095 +MSFT,2010-02-03 12:29,3,28.45,28.46,28.45,28.45,8142 +MSFT,2010-02-03 12:30,3,28.46,28.48,28.45,28.48,49604 +MSFT,2010-02-03 12:31,3,28.48,28.49,28.48,28.48,37307 +MSFT,2010-02-03 12:32,3,28.49,28.49,28.48,28.48,17234 +MSFT,2010-02-03 12:33,3,28.49,28.53,28.48,28.51,278871 +MSFT,2010-02-03 12:34,3,28.52,28.53,28.51,28.53,69875 +MSFT,2010-02-03 12:35,3,28.51,28.55,28.51,28.53,162358 +MSFT,2010-02-03 12:36,3,28.53,28.54,28.52,28.53,95696 +MSFT,2010-02-03 12:37,3,28.53,28.57,28.53,28.56,194490 +MSFT,2010-02-03 12:38,3,28.56,28.58,28.55,28.56,147609 +MSFT,2010-02-03 12:39,3,28.57,28.6,28.55,28.55,584106 +MSFT,2010-02-03 12:40,3,28.56,28.6,28.55,28.56,98733 +MSFT,2010-02-03 12:41,3,28.56,28.57,28.51,28.52,285059 +MSFT,2010-02-03 12:42,3,28.53,28.54,28.51,28.53,144145 +MSFT,2010-02-03 12:43,3,28.54,28.55,28.53,28.53,54435 +MSFT,2010-02-03 12:44,3,28.54,28.54,28.51,28.52,81701 +MSFT,2010-02-03 12:45,3,28.52,28.53,28.5,28.53,114850 +MSFT,2010-02-03 12:46,3,28.53,28.55,28.53,28.54,109484 +MSFT,2010-02-03 12:47,3,28.54,28.55,28.54,28.54,75384 +MSFT,2010-02-03 12:48,3,28.54,28.55,28.53,28.53,60267 +MSFT,2010-02-03 12:49,3,28.53,28.54,28.51,28.52,55619 +MSFT,2010-02-03 12:50,3,28.51,28.54,28.51,28.53,131595 +MSFT,2010-02-03 12:51,3,28.52,28.54,28.52,28.53,19819 +MSFT,2010-02-03 12:52,3,28.54,28.55,28.53,28.55,81692 +MSFT,2010-02-03 12:53,3,28.55,28.55,28.54,28.55,177048 +MSFT,2010-02-03 12:54,3,28.55,28.57,28.55,28.57,107766 +MSFT,2010-02-03 12:55,3,28.56,28.58,28.56,28.58,120604 +MSFT,2010-02-03 12:56,3,28.58,28.61,28.57,28.59,143965 +MSFT,2010-02-03 12:57,3,28.59,28.6,28.57,28.59,50109 +MSFT,2010-02-03 12:58,3,28.59,28.63,28.58,28.62,262814 +MSFT,2010-02-03 12:59,3,28.62,28.63,28.56,28.59,293804 +MSFT,2010-02-03 13:00,3,28.59,28.6,28.55,28.55,221707 +MSFT,2010-02-03 13:01,3,28.55,28.58,28.54,28.54,203221 +MSFT,2010-02-03 13:02,3,28.53,28.56,28.53,28.53,280999 +MSFT,2010-02-03 13:03,3,28.54,28.55,28.52,28.53,292655 +MSFT,2010-02-03 13:04,3,28.53,28.54,28.52,28.54,81102 +MSFT,2010-02-03 13:05,3,28.54,28.59,28.53,28.57,129332 +MSFT,2010-02-03 13:06,3,28.57,28.57,28.54,28.55,147250 +MSFT,2010-02-03 13:07,3,28.54,28.55,28.53,28.54,120581 +MSFT,2010-02-03 13:08,3,28.55,28.55,28.54,28.55,18180 +MSFT,2010-02-03 13:09,3,28.55,28.61,28.55,28.6,257359 +MSFT,2010-02-03 13:10,3,28.59,28.6,28.58,28.59,142182 +MSFT,2010-02-03 13:11,3,28.58,28.59,28.57,28.58,112271 +MSFT,2010-02-03 13:12,3,28.59,28.59,28.58,28.58,10758 +MSFT,2010-02-03 13:13,3,28.58,28.59,28.58,28.59,10238 +MSFT,2010-02-03 13:14,3,28.59,28.59,28.56,28.56,70261 +MSFT,2010-02-03 13:15,3,28.56,28.58,28.56,28.57,83363 +MSFT,2010-02-03 13:16,3,28.57,28.57,28.56,28.56,25171 +MSFT,2010-02-03 13:17,3,28.56,28.57,28.56,28.57,21199 +MSFT,2010-02-03 13:18,3,28.57,28.58,28.56,28.58,57922 +MSFT,2010-02-03 13:19,3,28.58,28.58,28.57,28.57,11767 +MSFT,2010-02-03 13:20,3,28.58,28.6,28.57,28.58,78173 +MSFT,2010-02-03 13:21,3,28.59,28.59,28.56,28.57,106321 +MSFT,2010-02-03 13:22,3,28.56,28.58,28.55,28.56,139429 +MSFT,2010-02-03 13:23,3,28.56,28.59,28.55,28.58,280571 +MSFT,2010-02-03 13:24,3,28.58,28.6,28.57,28.58,334512 +MSFT,2010-02-03 13:25,3,28.58,28.6,28.57,28.58,282224 +MSFT,2010-02-03 13:26,3,28.58,28.59,28.58,28.59,11749 +MSFT,2010-02-03 13:27,3,28.59,28.6,28.58,28.59,27399 +MSFT,2010-02-03 13:28,3,28.59,28.6,28.58,28.58,29084 +MSFT,2010-02-03 13:29,3,28.58,28.6,28.58,28.59,52314 +MSFT,2010-02-03 13:30,3,28.58,28.59,28.58,28.59,20451 +MSFT,2010-02-03 13:31,3,28.59,28.59,28.58,28.58,36732 +MSFT,2010-02-03 13:32,3,28.58,28.64,28.58,28.63,217892 +MSFT,2010-02-03 13:33,3,28.64,28.65,28.63,28.64,164408 +MSFT,2010-02-03 13:34,3,28.65,28.65,28.64,28.64,23365 +MSFT,2010-02-03 13:35,3,28.65,28.66,28.64,28.65,77312 +MSFT,2010-02-03 13:36,3,28.65,28.67,28.65,28.67,36315 +MSFT,2010-02-03 13:37,3,28.66,28.68,28.66,28.67,134807 +MSFT,2010-02-03 13:38,3,28.68,28.68,28.64,28.65,295113 +MSFT,2010-02-03 13:39,3,28.65,28.66,28.62,28.64,420483 +MSFT,2010-02-03 13:40,3,28.64,28.69,28.64,28.68,267559 +MSFT,2010-02-03 13:41,3,28.69,28.71,28.68,28.7,339424 +MSFT,2010-02-03 13:42,3,28.7,28.71,28.62,28.65,420071 +MSFT,2010-02-03 13:43,3,28.66,28.67,28.65,28.65,102892 +MSFT,2010-02-03 13:44,3,28.65,28.67,28.64,28.65,194880 +MSFT,2010-02-03 13:45,3,28.65,28.67,28.63,28.65,93369 +MSFT,2010-02-03 13:46,3,28.64,28.65,28.63,28.63,76297 +MSFT,2010-02-03 13:47,3,28.63,28.64,28.61,28.62,84563 +MSFT,2010-02-03 13:48,3,28.62,28.65,28.62,28.64,100662 +MSFT,2010-02-03 13:49,3,28.64,28.65,28.62,28.62,141244 +MSFT,2010-02-03 13:50,3,28.63,28.63,28.61,28.61,118388 +MSFT,2010-02-03 13:51,3,28.62,28.63,28.59,28.62,263018 +MSFT,2010-02-03 13:52,3,28.63,28.64,28.62,28.64,152160 +MSFT,2010-02-03 13:53,3,28.63,28.65,28.63,28.65,32497 +MSFT,2010-02-03 13:54,3,28.65,28.65,28.62,28.64,179165 +MSFT,2010-02-03 13:55,3,28.64,28.68,28.64,28.66,471053 +MSFT,2010-02-03 13:56,3,28.66,28.67,28.65,28.66,72142 +MSFT,2010-02-03 13:57,3,28.66,28.67,28.66,28.67,22636 +MSFT,2010-02-03 13:58,3,28.67,28.67,28.66,28.66,42242 +MSFT,2010-02-03 13:59,3,28.67,28.7,28.66,28.69,124017 +MSFT,2010-02-03 14:00,3,28.7,28.7,28.68,28.68,105915 +MSFT,2010-02-03 14:01,3,28.68,28.7,28.68,28.68,129455 +MSFT,2010-02-03 14:02,3,28.69,28.69,28.67,28.67,77180 +MSFT,2010-02-03 14:03,3,28.67,28.69,28.66,28.66,55638 +MSFT,2010-02-03 14:04,3,28.66,28.71,28.66,28.71,81420 +MSFT,2010-02-03 14:05,3,28.71,28.71,28.69,28.7,51257 +MSFT,2010-02-03 14:06,3,28.7,28.71,28.65,28.67,368791 +MSFT,2010-02-03 14:07,3,28.66,28.69,28.66,28.68,71622 +MSFT,2010-02-03 14:08,3,28.69,28.7,28.68,28.68,42214 +MSFT,2010-02-03 14:09,3,28.68,28.69,28.66,28.66,45695 +MSFT,2010-02-03 14:10,3,28.66,28.67,28.66,28.66,8897 +MSFT,2010-02-03 14:11,3,28.67,28.67,28.65,28.65,60732 +MSFT,2010-02-03 14:12,3,28.65,28.67,28.65,28.67,53662 +MSFT,2010-02-03 14:13,3,28.66,28.68,28.66,28.68,123291 +MSFT,2010-02-03 14:14,3,28.68,28.68,28.67,28.68,14592 +MSFT,2010-02-03 14:15,3,28.67,28.69,28.67,28.69,191560 +MSFT,2010-02-03 14:16,3,28.69,28.69,28.68,28.69,27205 +MSFT,2010-02-03 14:17,3,28.68,28.69,28.68,28.69,40758 +MSFT,2010-02-03 14:18,3,28.69,28.7,28.68,28.68,157312 +MSFT,2010-02-03 14:19,3,28.68,28.7,28.68,28.68,111313 +MSFT,2010-02-03 14:20,3,28.69,28.71,28.68,28.68,165443 +MSFT,2010-02-03 14:21,3,28.71,28.73,28.69,28.69,307785 +MSFT,2010-02-03 14:22,3,28.69,28.71,28.68,28.68,70220 +MSFT,2010-02-03 14:23,3,28.68,28.69,28.67,28.68,225519 +MSFT,2010-02-03 14:24,3,28.68,28.68,28.66,28.68,44899 +MSFT,2010-02-03 14:25,3,28.68,28.68,28.66,28.66,143497 +MSFT,2010-02-03 14:26,3,28.66,28.67,28.65,28.66,87539 +MSFT,2010-02-03 14:27,3,28.65,28.66,28.63,28.64,112987 +MSFT,2010-02-03 14:28,3,28.64,28.65,28.63,28.64,152111 +MSFT,2010-02-03 14:29,3,28.66,28.67,28.66,28.67,32993 +MSFT,2010-02-03 14:30,3,28.67,28.68,28.66,28.68,61700 +MSFT,2010-02-03 14:31,3,28.68,28.68,28.64,28.64,119775 +MSFT,2010-02-03 14:32,3,28.65,28.66,28.65,28.66,48394 +MSFT,2010-02-03 14:33,3,28.66,28.68,28.65,28.67,52771 +MSFT,2010-02-03 14:34,3,28.68,28.68,28.67,28.67,95722 +MSFT,2010-02-03 14:35,3,28.67,28.68,28.66,28.66,40419 +MSFT,2010-02-03 14:36,3,28.67,28.67,28.65,28.66,44093 +MSFT,2010-02-03 14:37,3,28.66,28.67,28.65,28.67,91789 +MSFT,2010-02-03 14:38,3,28.67,28.67,28.66,28.66,16668 +MSFT,2010-02-03 14:39,3,28.67,28.67,28.66,28.67,11271 +MSFT,2010-02-03 14:40,3,28.67,28.67,28.65,28.65,68085 +MSFT,2010-02-03 14:41,3,28.65,28.66,28.64,28.66,87795 +MSFT,2010-02-03 14:42,3,28.66,28.66,28.63,28.63,116489 +MSFT,2010-02-03 14:43,3,28.64,28.65,28.63,28.64,95950 +MSFT,2010-02-03 14:44,3,28.65,28.65,28.64,28.65,26974 +MSFT,2010-02-03 14:45,3,28.64,28.66,28.63,28.65,162145 +MSFT,2010-02-03 14:46,3,28.65,28.67,28.64,28.66,167619 +MSFT,2010-02-03 14:47,3,28.67,28.68,28.66,28.67,68612 +MSFT,2010-02-03 14:48,3,28.68,28.69,28.65,28.65,149316 +MSFT,2010-02-03 14:49,3,28.66,28.66,28.65,28.65,20495 +MSFT,2010-02-03 14:50,3,28.65,28.66,28.65,28.65,65511 +MSFT,2010-02-03 14:51,3,28.65,28.66,28.65,28.66,13129 +MSFT,2010-02-03 14:52,3,28.66,28.67,28.65,28.66,93734 +MSFT,2010-02-03 14:53,3,28.67,28.68,28.66,28.67,33962 +MSFT,2010-02-03 14:54,3,28.67,28.69,28.67,28.68,115681 +MSFT,2010-02-03 14:55,3,28.68,28.69,28.67,28.67,115699 +MSFT,2010-02-03 14:56,3,28.68,28.7,28.67,28.68,159110 +MSFT,2010-02-03 14:57,3,28.68,28.7,28.67,28.69,87379 +MSFT,2010-02-03 14:58,3,28.7,28.7,28.69,28.69,45739 +MSFT,2010-02-03 14:59,3,28.7,28.7,28.69,28.69,70678 +MSFT,2010-02-03 15:00,3,28.69,28.7,28.69,28.7,57688 +MSFT,2010-02-03 15:01,3,28.7,28.71,28.69,28.71,129428 +MSFT,2010-02-03 15:02,3,28.71,28.73,28.71,28.73,130557 +MSFT,2010-02-03 15:03,3,28.73,28.78,28.72,28.76,411263 +MSFT,2010-02-03 15:04,3,28.75,28.77,28.74,28.76,173888 +MSFT,2010-02-03 15:05,3,28.75,28.77,28.73,28.74,257124 +MSFT,2010-02-03 15:06,3,28.74,28.77,28.74,28.77,159527 +MSFT,2010-02-03 15:07,3,28.76,28.77,28.75,28.75,291626 +MSFT,2010-02-03 15:08,3,28.75,28.76,28.73,28.75,143018 +MSFT,2010-02-03 15:09,3,28.74,28.75,28.71,28.72,123311 +MSFT,2010-02-03 15:10,3,28.72,28.73,28.7,28.7,202967 +MSFT,2010-02-03 15:11,3,28.7,28.74,28.7,28.72,180290 +MSFT,2010-02-03 15:12,3,28.72,28.75,28.72,28.74,65212 +MSFT,2010-02-03 15:13,3,28.74,28.76,28.74,28.76,82428 +MSFT,2010-02-03 15:14,3,28.76,28.76,28.73,28.75,260393 +MSFT,2010-02-03 15:15,3,28.75,28.76,28.75,28.76,56407 +MSFT,2010-02-03 15:16,3,28.76,28.76,28.75,28.76,111245 +MSFT,2010-02-03 15:17,3,28.75,28.76,28.75,28.76,263891 +MSFT,2010-02-03 15:18,3,28.75,28.77,28.75,28.77,147907 +MSFT,2010-02-03 15:19,3,28.77,28.78,28.76,28.76,115261 +MSFT,2010-02-03 15:20,3,28.76,28.77,28.76,28.76,201585 +MSFT,2010-02-03 15:21,3,28.76,28.77,28.76,28.76,33113 +MSFT,2010-02-03 15:22,3,28.76,28.77,28.74,28.76,537260 +MSFT,2010-02-03 15:23,3,28.76,28.76,28.73,28.73,139459 +MSFT,2010-02-03 15:24,3,28.73,28.75,28.72,28.72,214710 +MSFT,2010-02-03 15:25,3,28.72,28.74,28.72,28.73,25947 +MSFT,2010-02-03 15:26,3,28.73,28.74,28.72,28.73,284412 +MSFT,2010-02-03 15:27,3,28.73,28.76,28.73,28.75,51375 +MSFT,2010-02-03 15:28,3,28.76,28.76,28.73,28.75,155063 +MSFT,2010-02-03 15:29,3,28.74,28.75,28.74,28.75,32226 +MSFT,2010-02-03 15:30,3,28.75,28.75,28.74,28.75,77119 +MSFT,2010-02-03 15:31,3,28.75,28.75,28.74,28.74,69463 +MSFT,2010-02-03 15:32,3,28.75,28.76,28.74,28.76,140194 +MSFT,2010-02-03 15:33,3,28.76,28.77,28.75,28.77,187887 +MSFT,2010-02-03 15:34,3,28.77,28.77,28.76,28.77,59923 +MSFT,2010-02-03 15:35,3,28.77,28.77,28.75,28.76,251643 +MSFT,2010-02-03 15:36,3,28.77,28.77,28.73,28.74,278990 +MSFT,2010-02-03 15:37,3,28.74,28.76,28.74,28.76,94851 +MSFT,2010-02-03 15:38,3,28.75,28.76,28.75,28.76,163700 +MSFT,2010-02-03 15:39,3,28.75,28.76,28.73,28.73,223411 +MSFT,2010-02-03 15:40,3,28.73,28.77,28.73,28.77,193750 +MSFT,2010-02-03 15:41,3,28.77,28.79,28.76,28.79,125204 +MSFT,2010-02-03 15:42,3,28.79,28.79,28.77,28.79,178674 +MSFT,2010-02-03 15:43,3,28.79,28.79,28.73,28.73,334027 +MSFT,2010-02-03 15:44,3,28.74,28.76,28.72,28.76,333297 +MSFT,2010-02-03 15:45,3,28.76,28.79,28.75,28.75,347833 +MSFT,2010-02-03 15:46,3,28.75,28.76,28.73,28.74,331963 +MSFT,2010-02-03 15:47,3,28.74,28.74,28.71,28.71,218237 +MSFT,2010-02-03 15:48,3,28.72,28.75,28.71,28.74,274879 +MSFT,2010-02-03 15:49,3,28.75,28.75,28.71,28.72,323994 +MSFT,2010-02-03 15:50,3,28.72,28.72,28.67,28.67,542659 +MSFT,2010-02-03 15:51,3,28.68,28.68,28.67,28.68,125320 +MSFT,2010-02-03 15:52,3,28.68,28.68,28.67,28.68,232155 +MSFT,2010-02-03 15:53,3,28.67,28.68,28.64,28.64,488462 +MSFT,2010-02-03 15:54,3,28.64,28.65,28.63,28.64,322896 +MSFT,2010-02-03 15:55,3,28.64,28.65,28.63,28.63,268155 +MSFT,2010-02-03 15:56,3,28.63,28.65,28.62,28.64,614170 +MSFT,2010-02-03 15:57,3,28.64,28.65,28.62,28.62,810889 +MSFT,2010-02-03 15:58,3,28.62,28.63,28.6,28.63,837116 +MSFT,2010-02-03 15:59,3,28.62,28.67,28.62,28.63,1243650 +MSFT,2010-02-03 16:00,3,28.63,28.63,28.63,28.63,958492 +MSFT,2010-02-04 09:30,4,28.38,28.42,28.3,28.42,649198 +MSFT,2010-02-04 09:31,4,28.41,28.44,28.38,28.43,118854 +MSFT,2010-02-04 09:32,4,28.43,28.5,28.42,28.49,187897 +MSFT,2010-02-04 09:33,4,28.49,28.5,28.43,28.47,187806 +MSFT,2010-02-04 09:34,4,28.47,28.48,28.45,28.47,315309 +MSFT,2010-02-04 09:35,4,28.47,28.49,28.42,28.42,311275 +MSFT,2010-02-04 09:36,4,28.42,28.48,28.41,28.48,134471 +MSFT,2010-02-04 09:37,4,28.48,28.5,28.46,28.47,177888 +MSFT,2010-02-04 09:38,4,28.48,28.49,28.4,28.4,161830 +MSFT,2010-02-04 09:39,4,28.4,28.47,28.4,28.46,323827 +MSFT,2010-02-04 09:40,4,28.47,28.47,28.43,28.43,215529 +MSFT,2010-02-04 09:41,4,28.43,28.44,28.41,28.43,152331 +MSFT,2010-02-04 09:42,4,28.43,28.45,28.42,28.43,148635 +MSFT,2010-02-04 09:43,4,28.43,28.47,28.41,28.41,388157 +MSFT,2010-02-04 09:44,4,28.42,28.43,28.32,28.32,300872 +MSFT,2010-02-04 09:45,4,28.32,28.34,28.25,28.29,384295 +MSFT,2010-02-04 09:46,4,28.28,28.32,28.22,28.23,257567 +MSFT,2010-02-04 09:47,4,28.22,28.25,28.21,28.22,241095 +MSFT,2010-02-04 09:48,4,28.22,28.27,28.21,28.27,195530 +MSFT,2010-02-04 09:49,4,28.26,28.3,28.24,28.29,156738 +MSFT,2010-02-04 09:50,4,28.29,28.29,28.22,28.25,167548 +MSFT,2010-02-04 09:51,4,28.24,28.27,28.24,28.26,119011 +MSFT,2010-02-04 09:52,4,28.26,28.27,28.18,28.19,447935 +MSFT,2010-02-04 09:53,4,28.19,28.2,28.12,28.16,345932 +MSFT,2010-02-04 09:54,4,28.16,28.21,28.16,28.19,112403 +MSFT,2010-02-04 09:55,4,28.19,28.2,28.15,28.15,207486 +MSFT,2010-02-04 09:56,4,28.15,28.18,28.13,28.18,142395 +MSFT,2010-02-04 09:57,4,28.18,28.19,28.12,28.17,233785 +MSFT,2010-02-04 09:58,4,28.16,28.19,28.12,28.14,501356 +MSFT,2010-02-04 09:59,4,28.15,28.17,28.13,28.15,166839 +MSFT,2010-02-04 10:00,4,28.14,28.23,28.13,28.19,238970 +MSFT,2010-02-04 10:01,4,28.19,28.2,28.12,28.15,179445 +MSFT,2010-02-04 10:02,4,28.14,28.19,28.14,28.18,115566 +MSFT,2010-02-04 10:03,4,28.18,28.18,28.15,28.17,207526 +MSFT,2010-02-04 10:04,4,28.17,28.24,28.16,28.24,281493 +MSFT,2010-02-04 10:05,4,28.24,28.25,28.19,28.2,243510 +MSFT,2010-02-04 10:06,4,28.2,28.21,28.18,28.21,218805 +MSFT,2010-02-04 10:07,4,28.21,28.25,28.19,28.25,154561 +MSFT,2010-02-04 10:08,4,28.24,28.24,28.22,28.23,145765 +MSFT,2010-02-04 10:09,4,28.24,28.26,28.23,28.23,182271 +MSFT,2010-02-04 10:10,4,28.22,28.23,28.1,28.13,322714 +MSFT,2010-02-04 10:11,4,28.12,28.15,28.08,28.11,169822 +MSFT,2010-02-04 10:12,4,28.11,28.11,28.07,28.07,173170 +MSFT,2010-02-04 10:13,4,28.06,28.1,28.05,28.1,167562 +MSFT,2010-02-04 10:14,4,28.09,28.15,28.09,28.13,209721 +MSFT,2010-02-04 10:15,4,28.13,28.14,28.06,28.09,477315 +MSFT,2010-02-04 10:16,4,28.09,28.13,28.08,28.12,75226 +MSFT,2010-02-04 10:17,4,28.13,28.21,28.12,28.16,83403 +MSFT,2010-02-04 10:18,4,28.17,28.2,28.16,28.2,95905 +MSFT,2010-02-04 10:19,4,28.2,28.2,28.17,28.17,132508 +MSFT,2010-02-04 10:20,4,28.17,28.22,28.17,28.2,214001 +MSFT,2010-02-04 10:21,4,28.2,28.21,28.17,28.2,159545 +MSFT,2010-02-04 10:22,4,28.2,28.21,28.2,28.21,71586 +MSFT,2010-02-04 10:23,4,28.21,28.23,28.2,28.21,84404 +MSFT,2010-02-04 10:24,4,28.22,28.22,28.18,28.18,151040 +MSFT,2010-02-04 10:25,4,28.18,28.21,28.18,28.21,111697 +MSFT,2010-02-04 10:26,4,28.21,28.21,28.13,28.14,238917 +MSFT,2010-02-04 10:27,4,28.14,28.2,28.11,28.18,391219 +MSFT,2010-02-04 10:28,4,28.19,28.19,28.13,28.15,174070 +MSFT,2010-02-04 10:29,4,28.15,28.16,28.12,28.13,178050 +MSFT,2010-02-04 10:30,4,28.12,28.13,28.06,28.07,590241 +MSFT,2010-02-04 10:31,4,28.07,28.1,28.05,28.08,339808 +MSFT,2010-02-04 10:32,4,28.07,28.1,28.07,28.1,320332 +MSFT,2010-02-04 10:33,4,28.1,28.1,28.06,28.07,435672 +MSFT,2010-02-04 10:34,4,28.06,28.08,28.03,28.08,283846 +MSFT,2010-02-04 10:35,4,28.07,28.08,28.02,28.03,460153 +MSFT,2010-02-04 10:36,4,28.03,28.05,28.01,28.01,503993 +MSFT,2010-02-04 10:37,4,28.01,28.04,28,28.02,657818 +MSFT,2010-02-04 10:38,4,28.03,28.04,28,28.01,146289 +MSFT,2010-02-04 10:39,4,28.02,28.02,28,28,184932 +MSFT,2010-02-04 10:40,4,28.01,28.02,27.95,27.99,674880 +MSFT,2010-02-04 10:41,4,27.99,28.02,27.97,27.97,849085 +MSFT,2010-02-04 10:42,4,27.97,28,27.96,28,228563 +MSFT,2010-02-04 10:43,4,28,28.07,27.99,28.07,197902 +MSFT,2010-02-04 10:44,4,28.06,28.08,28.03,28.03,210318 +MSFT,2010-02-04 10:45,4,28.04,28.07,28.03,28.04,295644 +MSFT,2010-02-04 10:46,4,28.04,28.06,28.04,28.05,53812 +MSFT,2010-02-04 10:47,4,28.06,28.08,28.05,28.06,93059 +MSFT,2010-02-04 10:48,4,28.05,28.06,28.03,28.05,200704 +MSFT,2010-02-04 10:49,4,28.05,28.07,28.05,28.06,95124 +MSFT,2010-02-04 10:50,4,28.06,28.07,28.06,28.06,118150 +MSFT,2010-02-04 10:51,4,28.07,28.1,28.05,28.06,229538 +MSFT,2010-02-04 10:52,4,28.06,28.08,28.05,28.06,161434 +MSFT,2010-02-04 10:53,4,28.06,28.08,28.03,28.07,176843 +MSFT,2010-02-04 10:54,4,28.07,28.09,28.04,28.05,137950 +MSFT,2010-02-04 10:55,4,28.05,28.07,28.04,28.05,102881 +MSFT,2010-02-04 10:56,4,28.06,28.07,28,28.03,208249 +MSFT,2010-02-04 10:57,4,28.03,28.05,28,28.01,170025 +MSFT,2010-02-04 10:58,4,28.01,28.02,27.96,27.98,253780 +MSFT,2010-02-04 10:59,4,27.98,27.98,27.9,27.9,667691 +MSFT,2010-02-04 11:00,4,27.9,27.92,27.86,27.88,348822 +MSFT,2010-02-04 11:01,4,27.88,27.97,27.88,27.94,166946 +MSFT,2010-02-04 11:02,4,27.94,27.97,27.93,27.97,178802 +MSFT,2010-02-04 11:03,4,27.97,27.98,27.93,27.98,310604 +MSFT,2010-02-04 11:04,4,27.98,28,27.97,28,314406 +MSFT,2010-02-04 11:05,4,28,28.04,27.99,28.04,556945 +MSFT,2010-02-04 11:06,4,28.04,28.06,28.02,28.04,126993 +MSFT,2010-02-04 11:07,4,28.03,28.08,28.03,28.07,177657 +MSFT,2010-02-04 11:08,4,28.08,28.09,28.07,28.08,68846 +MSFT,2010-02-04 11:09,4,28.08,28.08,28.06,28.06,64874 +MSFT,2010-02-04 11:10,4,28.06,28.08,28.04,28.04,144306 +MSFT,2010-02-04 11:11,4,28.05,28.09,28.03,28.07,160494 +MSFT,2010-02-04 11:12,4,28.07,28.12,28.06,28.09,186296 +MSFT,2010-02-04 11:13,4,28.09,28.12,28.09,28.09,151007 +MSFT,2010-02-04 11:14,4,28.09,28.12,28.08,28.1,162167 +MSFT,2010-02-04 11:15,4,28.1,28.11,28.07,28.08,106891 +MSFT,2010-02-04 11:16,4,28.08,28.09,28.06,28.06,221705 +MSFT,2010-02-04 11:17,4,28.06,28.12,28.06,28.08,285107 +MSFT,2010-02-04 11:18,4,28.08,28.12,28.06,28.11,132537 +MSFT,2010-02-04 11:19,4,28.11,28.15,28.11,28.14,98423 +MSFT,2010-02-04 11:20,4,28.14,28.15,28.11,28.13,172318 +MSFT,2010-02-04 11:21,4,28.13,28.14,28.07,28.08,170143 +MSFT,2010-02-04 11:22,4,28.08,28.13,28.08,28.13,85825 +MSFT,2010-02-04 11:23,4,28.13,28.13,28.08,28.1,64079 +MSFT,2010-02-04 11:24,4,28.09,28.11,28.06,28.08,252212 +MSFT,2010-02-04 11:25,4,28.08,28.09,28.05,28.07,117229 +MSFT,2010-02-04 11:26,4,28.08,28.08,28.04,28.08,222044 +MSFT,2010-02-04 11:27,4,28.08,28.1,28.04,28.06,243986 +MSFT,2010-02-04 11:28,4,28.07,28.07,28.04,28.06,219222 +MSFT,2010-02-04 11:29,4,28.05,28.07,28,28.03,364758 +MSFT,2010-02-04 11:30,4,28.03,28.04,28.02,28.03,97123 +MSFT,2010-02-04 11:31,4,28.03,28.06,28.03,28.06,91295 +MSFT,2010-02-04 11:32,4,28.06,28.07,28.03,28.04,80982 +MSFT,2010-02-04 11:33,4,28.05,28.05,28.04,28.04,4359 +MSFT,2010-02-04 11:34,4,28.04,28.05,28.02,28.03,70309 +MSFT,2010-02-04 11:35,4,28.02,28.05,28.01,28.05,63237 +MSFT,2010-02-04 11:36,4,28.04,28.05,28,28.01,124185 +MSFT,2010-02-04 11:37,4,28.01,28.04,28,28.04,113676 +MSFT,2010-02-04 11:38,4,28.03,28.03,27.99,27.99,206738 +MSFT,2010-02-04 11:39,4,28,28.01,27.97,27.98,98902 +MSFT,2010-02-04 11:40,4,27.99,27.99,27.94,27.98,179844 +MSFT,2010-02-04 11:41,4,27.97,28.01,27.97,27.97,84585 +MSFT,2010-02-04 11:42,4,27.98,27.99,27.95,27.97,85750 +MSFT,2010-02-04 11:43,4,27.97,27.97,27.92,27.93,465359 +MSFT,2010-02-04 11:44,4,27.92,27.97,27.91,27.96,138037 +MSFT,2010-02-04 11:45,4,27.96,27.96,27.93,27.94,153523 +MSFT,2010-02-04 11:46,4,27.93,27.96,27.93,27.96,43847 +MSFT,2010-02-04 11:47,4,27.95,27.98,27.95,27.97,62532 +MSFT,2010-02-04 11:48,4,27.98,28,27.96,27.98,124944 +MSFT,2010-02-04 11:49,4,27.97,28.01,27.97,28.01,152769 +MSFT,2010-02-04 11:50,4,28.01,28.03,27.99,28.02,110279 +MSFT,2010-02-04 11:51,4,28.01,28.04,28.01,28.02,57523 +MSFT,2010-02-04 11:52,4,28.01,28.04,28,28.04,74686 +MSFT,2010-02-04 11:53,4,28.03,28.05,28.02,28.02,102847 +MSFT,2010-02-04 11:54,4,28.03,28.03,28,28.01,49538 +MSFT,2010-02-04 11:55,4,28.01,28.03,28,28.02,122073 +MSFT,2010-02-04 11:56,4,28.01,28.03,28,28.01,72650 +MSFT,2010-02-04 11:57,4,28.01,28.03,28,28.03,51507 +MSFT,2010-02-04 11:58,4,28.02,28.03,28.01,28.03,39648 +MSFT,2010-02-04 11:59,4,28.02,28.05,28.01,28.01,45184 +MSFT,2010-02-04 12:00,4,28.01,28.02,27.99,28,115350 +MSFT,2010-02-04 12:01,4,28,28.01,27.99,27.99,23255 +MSFT,2010-02-04 12:02,4,27.99,28.03,27.99,28.01,219149 +MSFT,2010-02-04 12:03,4,28.01,28.04,28.01,28.02,124328 +MSFT,2010-02-04 12:04,4,28.01,28.05,28.01,28.05,43378 +MSFT,2010-02-04 12:05,4,28.05,28.06,28.04,28.04,80024 +MSFT,2010-02-04 12:06,4,28.04,28.04,28.02,28.02,17203 +MSFT,2010-02-04 12:07,4,28.02,28.04,27.97,27.99,165861 +MSFT,2010-02-04 12:08,4,27.99,28.03,27.99,28.03,57307 +MSFT,2010-02-04 12:09,4,27.99,28.03,27.99,28.01,50256 +MSFT,2010-02-04 12:10,4,28,28.02,28,28.02,16311 +MSFT,2010-02-04 12:11,4,28.01,28.05,28.01,28.03,105939 +MSFT,2010-02-04 12:12,4,28.03,28.08,28.01,28.04,137339 +MSFT,2010-02-04 12:13,4,28.04,28.04,28,28,91239 +MSFT,2010-02-04 12:14,4,28,28.02,27.95,27.97,275875 +MSFT,2010-02-04 12:15,4,27.97,27.99,27.96,27.99,46665 +MSFT,2010-02-04 12:16,4,27.99,28,27.98,28,53740 +MSFT,2010-02-04 12:17,4,27.99,28,27.99,28,107032 +MSFT,2010-02-04 12:18,4,28,28.01,27.97,27.98,249359 +MSFT,2010-02-04 12:19,4,27.98,27.99,27.94,27.95,233948 +MSFT,2010-02-04 12:20,4,27.96,27.99,27.94,27.99,105662 +MSFT,2010-02-04 12:21,4,27.99,28,27.97,27.99,114166 +MSFT,2010-02-04 12:22,4,27.98,28.01,27.98,28,153794 +MSFT,2010-02-04 12:23,4,27.99,28,27.98,27.99,125445 +MSFT,2010-02-04 12:24,4,27.99,28.01,27.98,28.01,39231 +MSFT,2010-02-04 12:25,4,28,28.04,27.99,28.01,117644 +MSFT,2010-02-04 12:26,4,28.01,28.03,28,28.02,65813 +MSFT,2010-02-04 12:27,4,28.02,28.02,27.99,28,57257 +MSFT,2010-02-04 12:28,4,28,28.01,27.99,28,40163 +MSFT,2010-02-04 12:29,4,28,28,27.97,27.98,77864 +MSFT,2010-02-04 12:30,4,27.98,27.99,27.97,27.98,86759 +MSFT,2010-02-04 12:31,4,27.98,28,27.98,28,31175 +MSFT,2010-02-04 12:32,4,28,28.04,27.99,28.01,128767 +MSFT,2010-02-04 12:33,4,28.02,28.02,27.99,28,64472 +MSFT,2010-02-04 12:34,4,28.01,28.03,27.98,27.99,52394 +MSFT,2010-02-04 12:35,4,27.99,27.99,27.96,27.98,111957 +MSFT,2010-02-04 12:36,4,27.99,27.99,27.96,27.97,103955 +MSFT,2010-02-04 12:37,4,27.97,28.01,27.96,27.97,44481 +MSFT,2010-02-04 12:38,4,27.96,28.01,27.94,27.96,134825 +MSFT,2010-02-04 12:39,4,27.95,27.96,27.94,27.96,60939 +MSFT,2010-02-04 12:40,4,27.96,27.97,27.92,27.95,220742 +MSFT,2010-02-04 12:41,4,27.95,27.95,27.93,27.93,92058 +MSFT,2010-02-04 12:42,4,27.94,27.97,27.93,27.95,125456 +MSFT,2010-02-04 12:43,4,27.96,27.97,27.94,27.96,37355 +MSFT,2010-02-04 12:44,4,27.97,27.98,27.94,27.94,110498 +MSFT,2010-02-04 12:45,4,27.94,27.97,27.94,27.96,61703 +MSFT,2010-02-04 12:46,4,27.95,27.96,27.93,27.95,104499 +MSFT,2010-02-04 12:47,4,27.95,27.96,27.94,27.94,44944 +MSFT,2010-02-04 12:48,4,27.94,27.94,27.9,27.92,215109 +MSFT,2010-02-04 12:49,4,27.92,27.93,27.88,27.88,350081 +MSFT,2010-02-04 12:50,4,27.88,27.96,27.88,27.96,328029 +MSFT,2010-02-04 12:51,4,27.96,27.96,27.91,27.93,331174 +MSFT,2010-02-04 12:52,4,27.93,27.95,27.91,27.93,141181 +MSFT,2010-02-04 12:53,4,27.92,27.96,27.92,27.95,56338 +MSFT,2010-02-04 12:54,4,27.94,27.99,27.94,27.98,97827 +MSFT,2010-02-04 12:55,4,27.98,27.99,27.97,27.98,161658 +MSFT,2010-02-04 12:56,4,27.98,27.98,27.97,27.97,140585 +MSFT,2010-02-04 12:57,4,27.97,28,27.97,27.99,49875 +MSFT,2010-02-04 12:58,4,28,28,27.99,28,21540 +MSFT,2010-02-04 12:59,4,27.99,28.03,27.99,28.01,103535 +MSFT,2010-02-04 13:00,4,28,28.03,28,28.03,162282 +MSFT,2010-02-04 13:01,4,28.03,28.03,28.01,28.02,66337 +MSFT,2010-02-04 13:02,4,28.02,28.05,28.01,28.05,122593 +MSFT,2010-02-04 13:03,4,28.04,28.05,27.97,28.03,110203 +MSFT,2010-02-04 13:04,4,28.04,28.05,28.03,28.05,89936 +MSFT,2010-02-04 13:05,4,28.04,28.06,28.04,28.05,102342 +MSFT,2010-02-04 13:06,4,28.05,28.1,28.05,28.06,35636 +MSFT,2010-02-04 13:07,4,28.05,28.09,28.05,28.07,87414 +MSFT,2010-02-04 13:08,4,28.07,28.09,28.06,28.06,78508 +MSFT,2010-02-04 13:09,4,28.06,28.07,28.05,28.05,80845 +MSFT,2010-02-04 13:10,4,28.05,28.06,28.04,28.04,84414 +MSFT,2010-02-04 13:11,4,28.04,28.06,28.04,28.06,76862 +MSFT,2010-02-04 13:12,4,28.05,28.06,28.05,28.06,9200 +MSFT,2010-02-04 13:13,4,28.05,28.06,28.04,28.06,111788 +MSFT,2010-02-04 13:14,4,28.06,28.07,28.06,28.07,40550 +MSFT,2010-02-04 13:15,4,28.06,28.07,28.03,28.03,127132 +MSFT,2010-02-04 13:16,4,28.04,28.05,28.03,28.03,29710 +MSFT,2010-02-04 13:17,4,28.03,28.06,28.03,28.06,52999 +MSFT,2010-02-04 13:18,4,28.05,28.06,28.04,28.04,247724 +MSFT,2010-02-04 13:19,4,28.04,28.08,28.03,28.07,118520 +MSFT,2010-02-04 13:20,4,28.07,28.09,28.06,28.08,56257 +MSFT,2010-02-04 13:21,4,28.07,28.08,28.06,28.08,44000 +MSFT,2010-02-04 13:22,4,28.07,28.08,28.04,28.08,306173 +MSFT,2010-02-04 13:23,4,28.08,28.08,28.04,28.06,98771 +MSFT,2010-02-04 13:24,4,28.05,28.08,28.05,28.08,94785 +MSFT,2010-02-04 13:25,4,28.08,28.1,28.07,28.09,90331 +MSFT,2010-02-04 13:26,4,28.09,28.1,28.07,28.09,112894 +MSFT,2010-02-04 13:27,4,28.09,28.1,28.08,28.09,125070 +MSFT,2010-02-04 13:28,4,28.09,28.1,28.08,28.09,66953 +MSFT,2010-02-04 13:29,4,28.08,28.1,28.08,28.09,16688 +MSFT,2010-02-04 13:30,4,28.09,28.12,28.09,28.12,278792 +MSFT,2010-02-04 13:31,4,28.12,28.13,28.1,28.1,42145 +MSFT,2010-02-04 13:32,4,28.1,28.11,28.09,28.1,143369 +MSFT,2010-02-04 13:33,4,28.1,28.11,28.07,28.08,164651 +MSFT,2010-02-04 13:34,4,28.09,28.1,28.08,28.1,42107 +MSFT,2010-02-04 13:35,4,28.1,28.11,28.09,28.11,42707 +MSFT,2010-02-04 13:36,4,28.12,28.14,28.11,28.14,59355 +MSFT,2010-02-04 13:37,4,28.14,28.14,28.08,28.08,116486 +MSFT,2010-02-04 13:38,4,28.09,28.12,28.08,28.1,128611 +MSFT,2010-02-04 13:39,4,28.1,28.11,28.1,28.1,18635 +MSFT,2010-02-04 13:40,4,28.1,28.11,28.07,28.08,235224 +MSFT,2010-02-04 13:41,4,28.09,28.09,28.05,28.05,139255 +MSFT,2010-02-04 13:42,4,28.06,28.08,28.05,28.06,66537 +MSFT,2010-02-04 13:43,4,28.06,28.07,28.01,28.01,120206 +MSFT,2010-02-04 13:44,4,28.01,28.05,28.01,28.03,162669 +MSFT,2010-02-04 13:45,4,28.02,28.05,28,28.01,333382 +MSFT,2010-02-04 13:46,4,28.01,28.05,28,28.03,100630 +MSFT,2010-02-04 13:47,4,28.03,28.06,28.03,28.05,79060 +MSFT,2010-02-04 13:48,4,28.04,28.05,28.03,28.04,43343 +MSFT,2010-02-04 13:49,4,28.04,28.07,28.03,28.06,53621 +MSFT,2010-02-04 13:50,4,28.06,28.08,28.06,28.07,57578 +MSFT,2010-02-04 13:51,4,28.08,28.08,28.06,28.07,63750 +MSFT,2010-02-04 13:52,4,28.07,28.08,28.06,28.07,117361 +MSFT,2010-02-04 13:53,4,28.07,28.11,28.06,28.1,135245 +MSFT,2010-02-04 13:54,4,28.09,28.11,28.06,28.09,181577 +MSFT,2010-02-04 13:55,4,28.1,28.11,28.1,28.1,26428 +MSFT,2010-02-04 13:56,4,28.1,28.11,28.08,28.09,52268 +MSFT,2010-02-04 13:57,4,28.08,28.09,28.07,28.08,30473 +MSFT,2010-02-04 13:58,4,28.07,28.09,28.06,28.08,102329 +MSFT,2010-02-04 13:59,4,28.07,28.09,28.05,28.05,101126 +MSFT,2010-02-04 14:00,4,28.05,28.06,28.01,28.03,241969 +MSFT,2010-02-04 14:01,4,28.03,28.05,28.02,28.03,79236 +MSFT,2010-02-04 14:02,4,28.04,28.05,28.03,28.03,68969 +MSFT,2010-02-04 14:03,4,28.03,28.05,28.03,28.04,27888 +MSFT,2010-02-04 14:04,4,28.05,28.05,28.04,28.05,15743 +MSFT,2010-02-04 14:05,4,28.05,28.05,28.02,28.02,113172 +MSFT,2010-02-04 14:06,4,28.03,28.07,28.02,28.07,176338 +MSFT,2010-02-04 14:07,4,28.06,28.07,28.05,28.06,85424 +MSFT,2010-02-04 14:08,4,28.05,28.07,28.05,28.06,51910 +MSFT,2010-02-04 14:09,4,28.06,28.07,28.04,28.05,111996 +MSFT,2010-02-04 14:10,4,28.04,28.08,28.04,28.07,48024 +MSFT,2010-02-04 14:11,4,28.07,28.08,28.05,28.06,72805 +MSFT,2010-02-04 14:12,4,28.07,28.07,28.04,28.04,71898 +MSFT,2010-02-04 14:13,4,28.04,28.07,28.03,28.06,97053 +MSFT,2010-02-04 14:14,4,28.06,28.08,28.04,28.06,223028 +MSFT,2010-02-04 14:15,4,28.05,28.06,28.01,28.02,113735 +MSFT,2010-02-04 14:16,4,28.01,28.03,27.98,28,415488 +MSFT,2010-02-04 14:17,4,27.99,28.04,27.99,28.01,321724 +MSFT,2010-02-04 14:18,4,28,28.03,28,28.03,148496 +MSFT,2010-02-04 14:19,4,28.03,28.04,28.01,28.02,79492 +MSFT,2010-02-04 14:20,4,28.02,28.05,28.01,28.04,149423 +MSFT,2010-02-04 14:21,4,28.05,28.1,28.05,28.1,110036 +MSFT,2010-02-04 14:22,4,28.1,28.11,28.08,28.09,121744 +MSFT,2010-02-04 14:23,4,28.09,28.11,28.09,28.1,69315 +MSFT,2010-02-04 14:24,4,28.1,28.11,28.09,28.1,114237 +MSFT,2010-02-04 14:25,4,28.1,28.11,28.08,28.08,57211 +MSFT,2010-02-04 14:26,4,28.09,28.09,28.06,28.07,180313 +MSFT,2010-02-04 14:27,4,28.07,28.11,28.07,28.11,67240 +MSFT,2010-02-04 14:28,4,28.11,28.11,28.06,28.08,99917 +MSFT,2010-02-04 14:29,4,28.08,28.08,28.04,28.05,118580 +MSFT,2010-02-04 14:30,4,28.05,28.06,28.02,28.03,160265 +MSFT,2010-02-04 14:31,4,28.03,28.05,28.02,28.04,104283 +MSFT,2010-02-04 14:32,4,28.04,28.05,28.03,28.05,115940 +MSFT,2010-02-04 14:33,4,28.04,28.07,28.04,28.07,58113 +MSFT,2010-02-04 14:34,4,28.07,28.1,28.06,28.07,107919 +MSFT,2010-02-04 14:35,4,28.08,28.09,28.06,28.08,113845 +MSFT,2010-02-04 14:36,4,28.07,28.09,28.06,28.07,64073 +MSFT,2010-02-04 14:37,4,28.07,28.08,28.05,28.07,87731 +MSFT,2010-02-04 14:38,4,28.08,28.09,28.07,28.09,72695 +MSFT,2010-02-04 14:39,4,28.09,28.1,28.07,28.08,127105 +MSFT,2010-02-04 14:40,4,28.07,28.08,28.06,28.07,73355 +MSFT,2010-02-04 14:41,4,28.07,28.07,28.05,28.06,94200 +MSFT,2010-02-04 14:42,4,28.06,28.08,28.05,28.06,138294 +MSFT,2010-02-04 14:43,4,28.06,28.06,28.05,28.06,162152 +MSFT,2010-02-04 14:44,4,28.05,28.07,28.05,28.06,166425 +MSFT,2010-02-04 14:45,4,28.05,28.07,28.05,28.06,26837 +MSFT,2010-02-04 14:46,4,28.06,28.1,28.06,28.08,134882 +MSFT,2010-02-04 14:47,4,28.08,28.09,28.06,28.07,95020 +MSFT,2010-02-04 14:48,4,28.06,28.09,28.06,28.08,50526 +MSFT,2010-02-04 14:49,4,28.09,28.11,28.08,28.11,58678 +MSFT,2010-02-04 14:50,4,28.11,28.11,28.1,28.11,151199 +MSFT,2010-02-04 14:51,4,28.11,28.11,28.07,28.07,102945 +MSFT,2010-02-04 14:52,4,28.07,28.08,28.07,28.08,18132 +MSFT,2010-02-04 14:53,4,28.07,28.08,28.06,28.06,26641 +MSFT,2010-02-04 14:54,4,28.06,28.07,28.03,28.04,310443 +MSFT,2010-02-04 14:55,4,28.04,28.07,28.04,28.06,113167 +MSFT,2010-02-04 14:56,4,28.07,28.08,28.06,28.07,57187 +MSFT,2010-02-04 14:57,4,28.07,28.07,28.06,28.07,18111 +MSFT,2010-02-04 14:58,4,28.06,28.08,28.06,28.06,183836 +MSFT,2010-02-04 14:59,4,28.06,28.06,28.04,28.04,133524 +MSFT,2010-02-04 15:00,4,28.04,28.06,28.04,28.06,171184 +MSFT,2010-02-04 15:01,4,28.05,28.06,28.03,28.03,202089 +MSFT,2010-02-04 15:02,4,28.03,28.04,28.01,28.01,466952 +MSFT,2010-02-04 15:03,4,28.01,28.01,28,28,239617 +MSFT,2010-02-04 15:04,4,28.01,28.02,27.99,28,296319 +MSFT,2010-02-04 15:05,4,27.99,28.02,27.98,27.99,411702 +MSFT,2010-02-04 15:06,4,28,28.01,27.98,27.99,507112 +MSFT,2010-02-04 15:07,4,27.99,28.04,27.99,28.03,157512 +MSFT,2010-02-04 15:08,4,28.03,28.04,28.01,28.01,150926 +MSFT,2010-02-04 15:09,4,28.01,28.02,27.97,27.98,661391 +MSFT,2010-02-04 15:10,4,27.97,27.98,27.94,27.95,574865 +MSFT,2010-02-04 15:11,4,27.95,27.96,27.93,27.94,148984 +MSFT,2010-02-04 15:12,4,27.93,27.96,27.93,27.94,166933 +MSFT,2010-02-04 15:13,4,27.95,27.97,27.92,27.97,459495 +MSFT,2010-02-04 15:14,4,27.97,27.98,27.96,27.96,97426 +MSFT,2010-02-04 15:15,4,27.97,27.97,27.96,27.97,37663 +MSFT,2010-02-04 15:16,4,27.96,27.97,27.9,27.92,439316 +MSFT,2010-02-04 15:17,4,27.93,27.93,27.92,27.93,132995 +MSFT,2010-02-04 15:18,4,27.92,27.93,27.89,27.9,233378 +MSFT,2010-02-04 15:19,4,27.9,27.91,27.86,27.87,401747 +MSFT,2010-02-04 15:20,4,27.88,27.88,27.84,27.88,489920 +MSFT,2010-02-04 15:21,4,27.88,27.9,27.86,27.9,303993 +MSFT,2010-02-04 15:22,4,27.9,27.92,27.89,27.91,94903 +MSFT,2010-02-04 15:23,4,27.9,27.93,27.89,27.91,146760 +MSFT,2010-02-04 15:24,4,27.9,27.9,27.84,27.87,286805 +MSFT,2010-02-04 15:25,4,27.87,27.9,27.87,27.89,178423 +MSFT,2010-02-04 15:26,4,27.9,27.91,27.89,27.89,172654 +MSFT,2010-02-04 15:27,4,27.89,27.91,27.85,27.88,336941 +MSFT,2010-02-04 15:28,4,27.88,27.89,27.88,27.88,98538 +MSFT,2010-02-04 15:29,4,27.89,27.89,27.88,27.88,52995 +MSFT,2010-02-04 15:30,4,27.88,27.89,27.84,27.87,319613 +MSFT,2010-02-04 15:31,4,27.87,27.92,27.87,27.92,155272 +MSFT,2010-02-04 15:32,4,27.92,27.93,27.91,27.93,396980 +MSFT,2010-02-04 15:33,4,27.92,27.93,27.92,27.92,52054 +MSFT,2010-02-04 15:34,4,27.93,27.95,27.89,27.94,511126 +MSFT,2010-02-04 15:35,4,27.95,27.96,27.9,27.92,449878 +MSFT,2010-02-04 15:36,4,27.93,27.93,27.88,27.88,347354 +MSFT,2010-02-04 15:37,4,27.88,27.92,27.87,27.91,601408 +MSFT,2010-02-04 15:38,4,27.91,27.92,27.9,27.91,81813 +MSFT,2010-02-04 15:39,4,27.91,27.91,27.88,27.89,175126 +MSFT,2010-02-04 15:40,4,27.9,27.94,27.89,27.93,264363 +MSFT,2010-02-04 15:41,4,27.93,27.95,27.9,27.95,286625 +MSFT,2010-02-04 15:42,4,27.94,27.96,27.94,27.96,93531 +MSFT,2010-02-04 15:43,4,27.96,27.98,27.94,27.94,282627 +MSFT,2010-02-04 15:44,4,27.94,27.97,27.92,27.94,383377 +MSFT,2010-02-04 15:45,4,27.94,27.94,27.93,27.94,72758 +MSFT,2010-02-04 15:46,4,27.93,27.94,27.9,27.91,234386 +MSFT,2010-02-04 15:47,4,27.9,27.91,27.89,27.9,134222 +MSFT,2010-02-04 15:48,4,27.9,27.94,27.89,27.94,262234 +MSFT,2010-02-04 15:49,4,27.93,27.94,27.89,27.92,678306 +MSFT,2010-02-04 15:50,4,27.92,27.94,27.9,27.93,657279 +MSFT,2010-02-04 15:51,4,27.92,27.94,27.91,27.91,421992 +MSFT,2010-02-04 15:52,4,27.91,27.92,27.89,27.9,365504 +MSFT,2010-02-04 15:53,4,27.9,27.94,27.9,27.94,404226 +MSFT,2010-02-04 15:54,4,27.94,27.94,27.89,27.9,463454 +MSFT,2010-02-04 15:55,4,27.9,27.93,27.88,27.92,707140 +MSFT,2010-02-04 15:56,4,27.92,27.93,27.85,27.87,1068327 +MSFT,2010-02-04 15:57,4,27.87,27.91,27.85,27.89,545892 +MSFT,2010-02-04 15:58,4,27.88,27.9,27.85,27.86,561832 +MSFT,2010-02-04 15:59,4,27.86,27.88,27.81,27.81,1260610 +MSFT,2010-02-04 16:00,4,27.82,27.84,27.81,27.84,26500 +MSFT,2010-02-05 09:30,5,28,28.06,27.95,28.04,1045986 +MSFT,2010-02-05 09:31,5,28.04,28.07,28.01,28.06,169054 +MSFT,2010-02-05 09:32,5,28.07,28.08,27.96,27.96,303738 +MSFT,2010-02-05 09:33,5,27.96,28.04,27.95,28.01,278392 +MSFT,2010-02-05 09:34,5,28.01,28.03,27.98,28.03,227218 +MSFT,2010-02-05 09:35,5,28.03,28.04,27.95,27.96,279103 +MSFT,2010-02-05 09:36,5,27.96,27.96,27.92,27.94,271650 +MSFT,2010-02-05 09:37,5,27.93,27.95,27.9,27.91,256505 +MSFT,2010-02-05 09:38,5,27.91,27.97,27.9,27.96,209885 +MSFT,2010-02-05 09:39,5,27.96,27.97,27.91,27.94,337825 +MSFT,2010-02-05 09:40,5,27.94,27.97,27.87,27.97,449226 +MSFT,2010-02-05 09:41,5,27.96,28,27.93,28,272617 +MSFT,2010-02-05 09:42,5,28,28.01,27.98,28,255215 +MSFT,2010-02-05 09:43,5,28,28,27.97,27.99,152583 +MSFT,2010-02-05 09:44,5,28,28,27.96,27.99,306665 +MSFT,2010-02-05 09:45,5,27.99,28,27.95,27.97,206694 +MSFT,2010-02-05 09:46,5,27.97,27.98,27.93,27.96,180461 +MSFT,2010-02-05 09:47,5,27.97,27.98,27.93,27.93,88415 +MSFT,2010-02-05 09:48,5,27.95,27.96,27.9,27.92,99564 +MSFT,2010-02-05 09:49,5,27.92,27.92,27.84,27.85,134156 +MSFT,2010-02-05 09:50,5,27.85,27.88,27.83,27.86,348350 +MSFT,2010-02-05 09:51,5,27.87,27.87,27.82,27.83,225070 +MSFT,2010-02-05 09:52,5,27.84,27.89,27.81,27.85,162718 +MSFT,2010-02-05 09:53,5,27.85,27.87,27.8,27.8,271322 +MSFT,2010-02-05 09:54,5,27.8,27.8,27.72,27.72,272770 +MSFT,2010-02-05 09:55,5,27.73,27.76,27.72,27.73,218662 +MSFT,2010-02-05 09:56,5,27.73,27.77,27.72,27.74,316056 +MSFT,2010-02-05 09:57,5,27.74,27.76,27.71,27.73,192437 +MSFT,2010-02-05 09:58,5,27.73,27.75,27.71,27.74,147137 +MSFT,2010-02-05 09:59,5,27.73,27.78,27.73,27.75,430970 +MSFT,2010-02-05 10:00,5,27.77,27.87,27.74,27.86,426340 +MSFT,2010-02-05 10:01,5,27.86,27.88,27.8,27.81,119346 +MSFT,2010-02-05 10:02,5,27.8,27.86,27.8,27.83,144941 +MSFT,2010-02-05 10:03,5,27.83,27.84,27.8,27.83,171993 +MSFT,2010-02-05 10:04,5,27.82,27.85,27.81,27.82,126579 +MSFT,2010-02-05 10:05,5,27.81,27.82,27.77,27.79,109671 +MSFT,2010-02-05 10:06,5,27.79,27.79,27.76,27.78,104532 +MSFT,2010-02-05 10:07,5,27.77,27.84,27.76,27.81,264521 +MSFT,2010-02-05 10:08,5,27.8,27.86,27.8,27.86,210088 +MSFT,2010-02-05 10:09,5,27.86,27.9,27.85,27.87,369566 +MSFT,2010-02-05 10:10,5,27.87,27.88,27.84,27.85,179180 +MSFT,2010-02-05 10:11,5,27.85,27.85,27.83,27.85,240587 +MSFT,2010-02-05 10:12,5,27.85,27.88,27.85,27.88,234028 +MSFT,2010-02-05 10:13,5,27.88,27.9,27.85,27.86,227588 +MSFT,2010-02-05 10:14,5,27.86,27.89,27.85,27.89,145843 +MSFT,2010-02-05 10:15,5,27.88,27.93,27.88,27.9,242846 +MSFT,2010-02-05 10:16,5,27.9,27.91,27.87,27.9,228815 +MSFT,2010-02-05 10:17,5,27.9,27.92,27.89,27.9,179786 +MSFT,2010-02-05 10:18,5,27.9,27.91,27.88,27.89,113454 +MSFT,2010-02-05 10:19,5,27.89,27.9,27.84,27.85,195539 +MSFT,2010-02-05 10:20,5,27.85,27.89,27.83,27.87,374063 +MSFT,2010-02-05 10:21,5,27.87,27.92,27.87,27.9,181716 +MSFT,2010-02-05 10:22,5,27.9,28,27.9,28,252866 +MSFT,2010-02-05 10:23,5,28,28.06,27.99,27.99,423263 +MSFT,2010-02-05 10:24,5,28,28.04,27.98,28.03,153572 +MSFT,2010-02-05 10:25,5,28.03,28.07,28.02,28.04,352903 +MSFT,2010-02-05 10:26,5,28.03,28.06,28.02,28.06,274839 +MSFT,2010-02-05 10:27,5,28.05,28.12,28.03,28.12,231385 +MSFT,2010-02-05 10:28,5,28.12,28.18,28.11,28.18,407459 +MSFT,2010-02-05 10:29,5,28.18,28.21,28.16,28.17,728460 +MSFT,2010-02-05 10:30,5,28.17,28.2,28.17,28.19,185473 +MSFT,2010-02-05 10:31,5,28.18,28.24,28.18,28.24,368985 +MSFT,2010-02-05 10:32,5,28.25,28.25,28.18,28.18,389471 +MSFT,2010-02-05 10:33,5,28.18,28.22,28.17,28.21,518552 +MSFT,2010-02-05 10:34,5,28.2,28.28,28.2,28.25,331306 +MSFT,2010-02-05 10:35,5,28.24,28.25,28.19,28.19,291623 +MSFT,2010-02-05 10:36,5,28.19,28.19,28.16,28.18,146462 +MSFT,2010-02-05 10:37,5,28.18,28.18,28.12,28.15,266230 +MSFT,2010-02-05 10:38,5,28.15,28.17,28.14,28.17,69237 +MSFT,2010-02-05 10:39,5,28.17,28.18,28.13,28.14,142294 +MSFT,2010-02-05 10:40,5,28.14,28.19,28.13,28.18,242623 +MSFT,2010-02-05 10:41,5,28.18,28.19,28.16,28.16,112783 +MSFT,2010-02-05 10:42,5,28.17,28.22,28.15,28.15,275786 +MSFT,2010-02-05 10:43,5,28.16,28.19,28.15,28.19,115664 +MSFT,2010-02-05 10:44,5,28.19,28.21,28.15,28.16,373513 +MSFT,2010-02-05 10:45,5,28.16,28.17,28.11,28.12,338704 +MSFT,2010-02-05 10:46,5,28.11,28.13,28.1,28.12,185889 +MSFT,2010-02-05 10:47,5,28.11,28.12,28.08,28.09,219220 +MSFT,2010-02-05 10:48,5,28.1,28.1,28.06,28.08,119200 +MSFT,2010-02-05 10:49,5,28.08,28.09,28,28.03,417549 +MSFT,2010-02-05 10:50,5,28.03,28.09,28.03,28.07,197421 +MSFT,2010-02-05 10:51,5,28.07,28.12,28.07,28.11,183865 +MSFT,2010-02-05 10:52,5,28.11,28.13,28.1,28.1,120547 +MSFT,2010-02-05 10:53,5,28.1,28.1,28.07,28.09,91111 +MSFT,2010-02-05 10:54,5,28.08,28.09,28.05,28.06,103404 +MSFT,2010-02-05 10:55,5,28.06,28.07,28,28.02,269415 +MSFT,2010-02-05 10:56,5,28.02,28.03,28.01,28.02,55794 +MSFT,2010-02-05 10:57,5,28.02,28.04,28.02,28.03,246918 +MSFT,2010-02-05 10:58,5,28.02,28.05,28.01,28.03,103133 +MSFT,2010-02-05 10:59,5,28.04,28.05,28,28.03,109736 +MSFT,2010-02-05 11:00,5,28.02,28.04,28,28.03,107230 +MSFT,2010-02-05 11:01,5,28.03,28.04,27.98,27.99,136209 +MSFT,2010-02-05 11:02,5,28,28,27.92,27.94,312439 +MSFT,2010-02-05 11:03,5,27.94,27.95,27.92,27.95,344560 +MSFT,2010-02-05 11:04,5,27.94,27.95,27.93,27.95,129135 +MSFT,2010-02-05 11:05,5,27.95,27.95,27.93,27.93,238077 +MSFT,2010-02-05 11:06,5,27.94,27.95,27.92,27.92,122039 +MSFT,2010-02-05 11:07,5,27.93,27.96,27.92,27.95,293499 +MSFT,2010-02-05 11:08,5,27.95,27.96,27.93,27.95,176823 +MSFT,2010-02-05 11:09,5,27.95,27.96,27.94,27.95,341775 +MSFT,2010-02-05 11:10,5,27.95,27.97,27.95,27.97,58332 +MSFT,2010-02-05 11:11,5,27.97,27.97,27.91,27.93,119203 +MSFT,2010-02-05 11:12,5,27.94,27.96,27.92,27.96,122004 +MSFT,2010-02-05 11:13,5,27.95,27.95,27.93,27.95,70079 +MSFT,2010-02-05 11:14,5,27.95,27.95,27.91,27.93,123776 +MSFT,2010-02-05 11:15,5,27.92,27.93,27.89,27.92,121020 +MSFT,2010-02-05 11:16,5,27.92,27.98,27.92,27.95,176267 +MSFT,2010-02-05 11:17,5,27.96,28,27.95,27.99,254832 +MSFT,2010-02-05 11:18,5,27.99,28,27.97,27.98,74868 +MSFT,2010-02-05 11:19,5,27.98,28,27.98,27.98,39713 +MSFT,2010-02-05 11:20,5,27.98,28,27.98,27.98,100177 +MSFT,2010-02-05 11:21,5,27.99,27.99,27.91,27.91,153331 +MSFT,2010-02-05 11:22,5,27.91,27.94,27.91,27.93,58339 +MSFT,2010-02-05 11:23,5,27.93,27.94,27.92,27.93,38146 +MSFT,2010-02-05 11:24,5,27.94,27.94,27.92,27.93,50857 +MSFT,2010-02-05 11:25,5,27.94,27.97,27.93,27.97,155117 +MSFT,2010-02-05 11:26,5,27.97,28,27.96,27.97,141069 +MSFT,2010-02-05 11:27,5,27.98,28,27.97,27.97,147698 +MSFT,2010-02-05 11:28,5,27.97,27.98,27.93,27.95,71500 +MSFT,2010-02-05 11:29,5,27.93,27.96,27.92,27.92,152995 +MSFT,2010-02-05 11:30,5,27.92,27.94,27.91,27.92,161545 +MSFT,2010-02-05 11:31,5,27.92,27.94,27.92,27.94,29069 +MSFT,2010-02-05 11:32,5,27.94,27.95,27.92,27.92,97164 +MSFT,2010-02-05 11:33,5,27.93,27.93,27.9,27.91,190678 +MSFT,2010-02-05 11:34,5,27.91,27.92,27.87,27.87,504873 +MSFT,2010-02-05 11:35,5,27.88,27.88,27.84,27.87,90503 +MSFT,2010-02-05 11:36,5,27.86,27.89,27.85,27.88,92456 +MSFT,2010-02-05 11:37,5,27.88,27.9,27.87,27.89,204739 +MSFT,2010-02-05 11:38,5,27.89,27.9,27.88,27.88,43039 +MSFT,2010-02-05 11:39,5,27.89,27.89,27.86,27.87,82570 +MSFT,2010-02-05 11:40,5,27.87,27.87,27.83,27.83,117463 +MSFT,2010-02-05 11:41,5,27.84,27.86,27.82,27.82,111198 +MSFT,2010-02-05 11:42,5,27.83,27.83,27.79,27.79,172552 +MSFT,2010-02-05 11:43,5,27.79,27.79,27.73,27.79,503849 +MSFT,2010-02-05 11:44,5,27.79,27.8,27.75,27.77,254637 +MSFT,2010-02-05 11:45,5,27.77,27.78,27.76,27.76,107707 +MSFT,2010-02-05 11:46,5,27.76,27.77,27.72,27.72,239451 +MSFT,2010-02-05 11:47,5,27.72,27.81,27.72,27.79,272694 +MSFT,2010-02-05 11:48,5,27.79,27.8,27.77,27.77,279465 +MSFT,2010-02-05 11:49,5,27.77,27.81,27.75,27.81,345398 +MSFT,2010-02-05 11:50,5,27.8,27.82,27.78,27.81,43116 +MSFT,2010-02-05 11:51,5,27.82,27.86,27.81,27.81,360815 +MSFT,2010-02-05 11:52,5,27.81,27.81,27.78,27.79,102824 +MSFT,2010-02-05 11:53,5,27.78,27.83,27.78,27.81,228780 +MSFT,2010-02-05 11:54,5,27.82,27.84,27.78,27.81,179163 +MSFT,2010-02-05 11:55,5,27.81,27.82,27.79,27.82,98857 +MSFT,2010-02-05 11:56,5,27.81,27.82,27.81,27.82,56517 +MSFT,2010-02-05 11:57,5,27.83,27.83,27.79,27.8,136035 +MSFT,2010-02-05 11:58,5,27.8,27.81,27.78,27.79,96785 +MSFT,2010-02-05 11:59,5,27.79,27.82,27.78,27.82,45004 +MSFT,2010-02-05 12:00,5,27.82,27.87,27.82,27.86,58574 +MSFT,2010-02-05 12:01,5,27.87,27.88,27.86,27.87,113920 +MSFT,2010-02-05 12:02,5,27.87,27.88,27.83,27.84,87235 +MSFT,2010-02-05 12:03,5,27.85,27.86,27.83,27.85,48290 +MSFT,2010-02-05 12:04,5,27.84,27.88,27.83,27.87,130734 +MSFT,2010-02-05 12:05,5,27.86,27.89,27.86,27.87,358610 +MSFT,2010-02-05 12:06,5,27.87,27.9,27.87,27.9,170331 +MSFT,2010-02-05 12:07,5,27.89,27.9,27.85,27.86,103081 +MSFT,2010-02-05 12:08,5,27.86,27.89,27.84,27.87,178113 +MSFT,2010-02-05 12:09,5,27.87,27.89,27.86,27.88,75052 +MSFT,2010-02-05 12:10,5,27.89,27.89,27.84,27.84,64376 +MSFT,2010-02-05 12:11,5,27.85,27.87,27.85,27.86,46532 +MSFT,2010-02-05 12:12,5,27.85,27.86,27.83,27.83,93596 +MSFT,2010-02-05 12:13,5,27.84,27.85,27.81,27.81,123933 +MSFT,2010-02-05 12:14,5,27.82,27.82,27.78,27.81,105426 +MSFT,2010-02-05 12:15,5,27.81,27.82,27.8,27.82,73138 +MSFT,2010-02-05 12:16,5,27.82,27.82,27.8,27.81,28437 +MSFT,2010-02-05 12:17,5,27.81,27.83,27.79,27.81,71280 +MSFT,2010-02-05 12:18,5,27.82,27.83,27.8,27.82,40364 +MSFT,2010-02-05 12:19,5,27.82,27.86,27.82,27.84,65847 +MSFT,2010-02-05 12:20,5,27.84,27.88,27.84,27.88,50982 +MSFT,2010-02-05 12:21,5,27.88,27.88,27.85,27.86,32787 +MSFT,2010-02-05 12:22,5,27.85,27.89,27.82,27.89,125571 +MSFT,2010-02-05 12:23,5,27.89,27.9,27.87,27.9,73861 +MSFT,2010-02-05 12:24,5,27.9,27.9,27.86,27.9,101101 +MSFT,2010-02-05 12:25,5,27.89,27.9,27.86,27.89,106761 +MSFT,2010-02-05 12:26,5,27.89,27.9,27.87,27.87,198346 +MSFT,2010-02-05 12:27,5,27.89,27.9,27.88,27.88,57634 +MSFT,2010-02-05 12:28,5,27.89,27.9,27.88,27.89,95954 +MSFT,2010-02-05 12:29,5,27.89,27.9,27.87,27.89,22376 +MSFT,2010-02-05 12:30,5,27.9,27.9,27.88,27.88,60795 +MSFT,2010-02-05 12:31,5,27.88,27.88,27.84,27.87,175568 +MSFT,2010-02-05 12:32,5,27.86,27.9,27.85,27.9,49510 +MSFT,2010-02-05 12:33,5,27.89,27.9,27.86,27.87,87283 +MSFT,2010-02-05 12:34,5,27.87,27.87,27.84,27.85,54413 +MSFT,2010-02-05 12:35,5,27.85,27.85,27.84,27.85,26960 +MSFT,2010-02-05 12:36,5,27.85,27.88,27.85,27.88,21019 +MSFT,2010-02-05 12:37,5,27.87,27.88,27.86,27.87,58456 +MSFT,2010-02-05 12:38,5,27.87,27.89,27.86,27.87,70014 +MSFT,2010-02-05 12:39,5,27.87,27.87,27.81,27.81,207257 +MSFT,2010-02-05 12:40,5,27.81,27.83,27.8,27.83,79997 +MSFT,2010-02-05 12:41,5,27.83,27.85,27.8,27.81,119183 +MSFT,2010-02-05 12:42,5,27.8,27.81,27.8,27.8,127820 +MSFT,2010-02-05 12:43,5,27.8,27.83,27.8,27.8,140716 +MSFT,2010-02-05 12:44,5,27.81,27.83,27.8,27.8,124257 +MSFT,2010-02-05 12:45,5,27.8,27.84,27.8,27.84,128595 +MSFT,2010-02-05 12:46,5,27.84,27.87,27.83,27.87,270228 +MSFT,2010-02-05 12:47,5,27.86,27.88,27.85,27.86,64183 +MSFT,2010-02-05 12:48,5,27.87,27.87,27.83,27.83,90564 +MSFT,2010-02-05 12:49,5,27.83,27.85,27.82,27.84,48844 +MSFT,2010-02-05 12:50,5,27.85,27.85,27.84,27.85,81262 +MSFT,2010-02-05 12:51,5,27.85,27.85,27.84,27.84,22792 +MSFT,2010-02-05 12:52,5,27.85,27.85,27.78,27.79,179888 +MSFT,2010-02-05 12:53,5,27.79,27.82,27.78,27.82,132851 +MSFT,2010-02-05 12:54,5,27.82,27.83,27.81,27.83,15519 +MSFT,2010-02-05 12:55,5,27.82,27.83,27.81,27.81,17813 +MSFT,2010-02-05 12:56,5,27.82,27.85,27.82,27.85,31580 +MSFT,2010-02-05 12:57,5,27.84,27.85,27.83,27.83,21198 +MSFT,2010-02-05 12:58,5,27.84,27.86,27.82,27.85,177678 +MSFT,2010-02-05 12:59,5,27.85,27.87,27.84,27.86,87384 +MSFT,2010-02-05 13:00,5,27.87,27.87,27.83,27.85,61660 +MSFT,2010-02-05 13:01,5,27.85,27.85,27.83,27.84,25903 +MSFT,2010-02-05 13:02,5,27.85,27.88,27.85,27.88,199706 +MSFT,2010-02-05 13:03,5,27.88,27.88,27.83,27.84,79185 +MSFT,2010-02-05 13:04,5,27.85,27.87,27.84,27.87,33254 +MSFT,2010-02-05 13:05,5,27.86,27.87,27.83,27.84,38020 +MSFT,2010-02-05 13:06,5,27.83,27.85,27.82,27.83,51310 +MSFT,2010-02-05 13:07,5,27.84,27.86,27.82,27.82,63935 +MSFT,2010-02-05 13:08,5,27.83,27.83,27.8,27.8,77000 +MSFT,2010-02-05 13:09,5,27.8,27.81,27.78,27.81,112808 +MSFT,2010-02-05 13:10,5,27.8,27.82,27.79,27.82,99814 +MSFT,2010-02-05 13:11,5,27.82,27.83,27.79,27.79,38677 +MSFT,2010-02-05 13:12,5,27.79,27.8,27.76,27.79,84175 +MSFT,2010-02-05 13:13,5,27.79,27.8,27.76,27.77,97308 +MSFT,2010-02-05 13:14,5,27.78,27.81,27.77,27.79,76846 +MSFT,2010-02-05 13:15,5,27.79,27.82,27.79,27.82,34735 +MSFT,2010-02-05 13:16,5,27.82,27.83,27.8,27.8,72700 +MSFT,2010-02-05 13:17,5,27.81,27.82,27.79,27.81,32462 +MSFT,2010-02-05 13:18,5,27.82,27.83,27.8,27.82,38449 +MSFT,2010-02-05 13:19,5,27.82,27.83,27.81,27.82,68684 +MSFT,2010-02-05 13:20,5,27.81,27.81,27.79,27.8,55350 +MSFT,2010-02-05 13:21,5,27.8,27.81,27.78,27.78,55320 +MSFT,2010-02-05 13:22,5,27.79,27.8,27.77,27.78,213587 +MSFT,2010-02-05 13:23,5,27.77,27.78,27.7,27.72,531688 +MSFT,2010-02-05 13:24,5,27.72,27.73,27.7,27.73,177480 +MSFT,2010-02-05 13:25,5,27.73,27.74,27.73,27.74,138732 +MSFT,2010-02-05 13:26,5,27.74,27.74,27.71,27.74,170075 +MSFT,2010-02-05 13:27,5,27.73,27.75,27.72,27.75,221446 +MSFT,2010-02-05 13:28,5,27.75,27.77,27.73,27.76,158675 +MSFT,2010-02-05 13:29,5,27.75,27.76,27.75,27.76,28359 +MSFT,2010-02-05 13:30,5,27.76,27.77,27.74,27.76,78802 +MSFT,2010-02-05 13:31,5,27.76,27.79,27.76,27.76,71913 +MSFT,2010-02-05 13:32,5,27.76,27.77,27.75,27.75,26167 +MSFT,2010-02-05 13:33,5,27.75,27.76,27.69,27.71,134600 +MSFT,2010-02-05 13:34,5,27.7,27.72,27.7,27.71,95687 +MSFT,2010-02-05 13:35,5,27.72,27.75,27.71,27.75,64240 +MSFT,2010-02-05 13:36,5,27.74,27.77,27.74,27.76,59996 +MSFT,2010-02-05 13:37,5,27.76,27.76,27.7,27.73,88629 +MSFT,2010-02-05 13:38,5,27.73,27.73,27.63,27.65,330388 +MSFT,2010-02-05 13:39,5,27.65,27.68,27.63,27.65,197974 +MSFT,2010-02-05 13:40,5,27.65,27.67,27.61,27.61,226758 +MSFT,2010-02-05 13:41,5,27.61,27.63,27.61,27.63,221533 +MSFT,2010-02-05 13:42,5,27.63,27.67,27.63,27.64,184524 +MSFT,2010-02-05 13:43,5,27.65,27.65,27.6,27.62,322909 +MSFT,2010-02-05 13:44,5,27.61,27.72,27.59,27.65,321802 +MSFT,2010-02-05 13:45,5,27.65,27.65,27.62,27.63,80669 +MSFT,2010-02-05 13:46,5,27.64,27.66,27.62,27.65,104567 +MSFT,2010-02-05 13:47,5,27.64,27.66,27.63,27.65,121369 +MSFT,2010-02-05 13:48,5,27.65,27.66,27.63,27.65,257397 +MSFT,2010-02-05 13:49,5,27.64,27.65,27.63,27.63,172583 +MSFT,2010-02-05 13:50,5,27.63,27.65,27.61,27.65,157480 +MSFT,2010-02-05 13:51,5,27.64,27.64,27.61,27.63,102308 +MSFT,2010-02-05 13:52,5,27.62,27.65,27.62,27.64,169106 +MSFT,2010-02-05 13:53,5,27.65,27.67,27.64,27.65,141661 +MSFT,2010-02-05 13:54,5,27.65,27.68,27.65,27.66,39092 +MSFT,2010-02-05 13:55,5,27.67,27.68,27.66,27.68,25197 +MSFT,2010-02-05 13:56,5,27.68,27.69,27.65,27.66,97534 +MSFT,2010-02-05 13:57,5,27.65,27.65,27.61,27.62,102625 +MSFT,2010-02-05 13:58,5,27.62,27.64,27.57,27.6,232821 +MSFT,2010-02-05 13:59,5,27.6,27.61,27.57,27.6,138482 +MSFT,2010-02-05 14:00,5,27.6,27.66,27.6,27.65,134788 +MSFT,2010-02-05 14:01,5,27.65,27.66,27.62,27.64,82244 +MSFT,2010-02-05 14:02,5,27.64,27.67,27.63,27.65,100804 +MSFT,2010-02-05 14:03,5,27.66,27.69,27.64,27.69,165996 +MSFT,2010-02-05 14:04,5,27.69,27.7,27.66,27.7,108961 +MSFT,2010-02-05 14:05,5,27.7,27.72,27.69,27.72,135315 +MSFT,2010-02-05 14:06,5,27.71,27.72,27.68,27.72,135288 +MSFT,2010-02-05 14:07,5,27.72,27.73,27.69,27.72,159239 +MSFT,2010-02-05 14:08,5,27.72,27.73,27.7,27.71,67585 +MSFT,2010-02-05 14:09,5,27.71,27.71,27.67,27.69,91769 +MSFT,2010-02-05 14:10,5,27.69,27.7,27.66,27.7,77685 +MSFT,2010-02-05 14:11,5,27.7,27.7,27.66,27.69,104776 +MSFT,2010-02-05 14:12,5,27.68,27.72,27.68,27.72,97321 +MSFT,2010-02-05 14:13,5,27.72,27.73,27.69,27.69,123394 +MSFT,2010-02-05 14:14,5,27.69,27.71,27.68,27.71,41380 +MSFT,2010-02-05 14:15,5,27.71,27.71,27.69,27.7,130680 +MSFT,2010-02-05 14:16,5,27.7,27.7,27.68,27.69,70757 +MSFT,2010-02-05 14:17,5,27.69,27.71,27.68,27.69,150523 +MSFT,2010-02-05 14:18,5,27.69,27.72,27.68,27.72,186835 +MSFT,2010-02-05 14:19,5,27.72,27.72,27.68,27.7,163126 +MSFT,2010-02-05 14:20,5,27.7,27.71,27.68,27.7,79906 +MSFT,2010-02-05 14:21,5,27.7,27.71,27.68,27.7,154836 +MSFT,2010-02-05 14:22,5,27.69,27.7,27.66,27.7,162715 +MSFT,2010-02-05 14:23,5,27.7,27.71,27.68,27.7,81242 +MSFT,2010-02-05 14:24,5,27.69,27.74,27.69,27.72,79828 +MSFT,2010-02-05 14:25,5,27.72,27.74,27.71,27.74,73617 +MSFT,2010-02-05 14:26,5,27.74,27.77,27.73,27.74,65646 +MSFT,2010-02-05 14:27,5,27.75,27.75,27.7,27.75,117748 +MSFT,2010-02-05 14:28,5,27.75,27.75,27.73,27.74,27618 +MSFT,2010-02-05 14:29,5,27.75,27.75,27.73,27.75,79756 +MSFT,2010-02-05 14:30,5,27.74,27.74,27.69,27.7,186445 +MSFT,2010-02-05 14:31,5,27.69,27.7,27.64,27.69,167836 +MSFT,2010-02-05 14:32,5,27.69,27.7,27.68,27.68,58592 +MSFT,2010-02-05 14:33,5,27.69,27.7,27.68,27.68,183929 +MSFT,2010-02-05 14:34,5,27.69,27.7,27.68,27.68,100739 +MSFT,2010-02-05 14:35,5,27.68,27.71,27.68,27.7,67901 +MSFT,2010-02-05 14:36,5,27.7,27.71,27.68,27.7,238343 +MSFT,2010-02-05 14:37,5,27.7,27.71,27.66,27.67,381632 +MSFT,2010-02-05 14:38,5,27.68,27.7,27.67,27.69,90934 +MSFT,2010-02-05 14:39,5,27.69,27.69,27.65,27.66,121469 +MSFT,2010-02-05 14:40,5,27.66,27.67,27.63,27.64,179653 +MSFT,2010-02-05 14:41,5,27.63,27.65,27.63,27.63,57086 +MSFT,2010-02-05 14:42,5,27.63,27.63,27.6,27.62,113211 +MSFT,2010-02-05 14:43,5,27.62,27.63,27.6,27.63,156882 +MSFT,2010-02-05 14:44,5,27.63,27.64,27.62,27.64,78376 +MSFT,2010-02-05 14:45,5,27.63,27.64,27.63,27.64,53464 +MSFT,2010-02-05 14:46,5,27.63,27.64,27.61,27.62,61987 +MSFT,2010-02-05 14:47,5,27.63,27.66,27.63,27.65,170021 +MSFT,2010-02-05 14:48,5,27.64,27.67,27.63,27.66,176032 +MSFT,2010-02-05 14:49,5,27.66,27.69,27.65,27.68,276091 +MSFT,2010-02-05 14:50,5,27.69,27.69,27.67,27.68,294140 +MSFT,2010-02-05 14:51,5,27.68,27.68,27.65,27.67,273515 +MSFT,2010-02-05 14:52,5,27.68,27.68,27.63,27.67,90285 +MSFT,2010-02-05 14:53,5,27.66,27.68,27.65,27.66,72584 +MSFT,2010-02-05 14:54,5,27.66,27.72,27.66,27.71,147555 +MSFT,2010-02-05 14:55,5,27.71,27.71,27.65,27.66,193141 +MSFT,2010-02-05 14:56,5,27.65,27.68,27.65,27.68,73099 +MSFT,2010-02-05 14:57,5,27.68,27.71,27.66,27.67,286435 +MSFT,2010-02-05 14:58,5,27.67,27.67,27.65,27.66,170243 +MSFT,2010-02-05 14:59,5,27.67,27.69,27.66,27.69,64674 +MSFT,2010-02-05 15:00,5,27.69,27.7,27.68,27.69,94989 +MSFT,2010-02-05 15:01,5,27.68,27.73,27.68,27.72,231099 +MSFT,2010-02-05 15:02,5,27.72,27.75,27.71,27.75,230999 +MSFT,2010-02-05 15:03,5,27.74,27.75,27.72,27.72,185965 +MSFT,2010-02-05 15:04,5,27.73,27.74,27.7,27.71,163324 +MSFT,2010-02-05 15:05,5,27.7,27.75,27.7,27.73,175805 +MSFT,2010-02-05 15:06,5,27.74,27.8,27.73,27.8,321786 +MSFT,2010-02-05 15:07,5,27.8,27.94,27.79,27.91,986276 +MSFT,2010-02-05 15:08,5,27.92,27.95,27.91,27.94,652160 +MSFT,2010-02-05 15:09,5,27.94,27.98,27.92,27.95,668468 +MSFT,2010-02-05 15:10,5,27.95,27.95,27.89,27.9,294720 +MSFT,2010-02-05 15:11,5,27.91,27.94,27.89,27.93,177818 +MSFT,2010-02-05 15:12,5,27.93,27.97,27.92,27.97,142591 +MSFT,2010-02-05 15:13,5,27.96,28.03,27.94,28.03,329096 +MSFT,2010-02-05 15:14,5,28.04,28.13,28.01,28.12,1026651 +MSFT,2010-02-05 15:15,5,28.11,28.12,28.01,28.02,301893 +MSFT,2010-02-05 15:16,5,28.01,28.02,27.95,27.95,533950 +MSFT,2010-02-05 15:17,5,27.95,28,27.94,27.98,263220 +MSFT,2010-02-05 15:18,5,27.98,27.99,27.94,27.98,308165 +MSFT,2010-02-05 15:19,5,27.98,27.99,27.97,27.99,110452 +MSFT,2010-02-05 15:20,5,27.99,28.07,27.99,28.07,148264 +MSFT,2010-02-05 15:21,5,28.07,28.07,27.99,27.99,311563 +MSFT,2010-02-05 15:22,5,27.99,28.02,27.98,27.99,279933 +MSFT,2010-02-05 15:23,5,27.99,27.99,27.95,27.98,84746 +MSFT,2010-02-05 15:24,5,27.98,28,27.94,27.97,180070 +MSFT,2010-02-05 15:25,5,27.95,27.99,27.92,27.99,295932 +MSFT,2010-02-05 15:26,5,27.99,28,27.94,27.95,249789 +MSFT,2010-02-05 15:27,5,27.95,27.96,27.9,27.91,273493 +MSFT,2010-02-05 15:28,5,27.9,27.94,27.89,27.92,200713 +MSFT,2010-02-05 15:29,5,27.92,27.92,27.89,27.9,216740 +MSFT,2010-02-05 15:30,5,27.9,27.91,27.88,27.88,730632 +MSFT,2010-02-05 15:31,5,27.89,27.93,27.87,27.93,393823 +MSFT,2010-02-05 15:32,5,27.93,27.99,27.91,27.99,395122 +MSFT,2010-02-05 15:33,5,27.98,28.04,27.97,27.99,343928 +MSFT,2010-02-05 15:34,5,27.99,28.04,27.96,27.96,388363 +MSFT,2010-02-05 15:35,5,27.97,28.05,27.96,28.03,400413 +MSFT,2010-02-05 15:36,5,28.04,28.04,27.96,27.97,313589 +MSFT,2010-02-05 15:37,5,27.98,27.98,27.91,27.93,310833 +MSFT,2010-02-05 15:38,5,27.94,27.94,27.92,27.92,51158 +MSFT,2010-02-05 15:39,5,27.93,27.96,27.92,27.94,122487 +MSFT,2010-02-05 15:40,5,27.95,27.98,27.94,27.95,193851 +MSFT,2010-02-05 15:41,5,27.94,27.95,27.91,27.95,196343 +MSFT,2010-02-05 15:42,5,27.94,27.98,27.91,27.92,210473 +MSFT,2010-02-05 15:43,5,27.91,27.96,27.9,27.95,159619 +MSFT,2010-02-05 15:44,5,27.96,27.98,27.95,27.95,107412 +MSFT,2010-02-05 15:45,5,27.96,27.96,27.91,27.92,144628 +MSFT,2010-02-05 15:46,5,27.93,27.95,27.92,27.95,75131 +MSFT,2010-02-05 15:47,5,27.95,27.98,27.93,27.94,477889 +MSFT,2010-02-05 15:48,5,27.94,27.96,27.92,27.93,580815 +MSFT,2010-02-05 15:49,5,27.93,27.95,27.89,27.89,1768464 +MSFT,2010-02-05 15:50,5,27.9,27.95,27.9,27.94,363893 +MSFT,2010-02-05 15:51,5,27.93,27.97,27.93,27.96,240822 +MSFT,2010-02-05 15:52,5,27.96,28.01,27.96,27.98,719317 +MSFT,2010-02-05 15:53,5,27.97,27.99,27.97,27.99,189645 +MSFT,2010-02-05 15:54,5,28,28.04,27.97,28.02,397872 +MSFT,2010-02-05 15:55,5,28.03,28.05,28,28.02,932301 +MSFT,2010-02-05 15:56,5,28.03,28.06,28.01,28.04,375765 +MSFT,2010-02-05 15:57,5,28.04,28.05,28.01,28.03,485876 +MSFT,2010-02-05 15:58,5,28.04,28.06,28.03,28.05,632287 +MSFT,2010-02-05 15:59,5,28.05,28.06,28,28.02,867201 +MSFT,2010-02-05 16:00,5,28.01,28.02,28.01,28.02,1019030 +MSFT,2010-02-08 09:30,8,28.01,28.01,27.85,27.93,852347 +MSFT,2010-02-08 09:31,8,27.93,27.95,27.88,27.88,165737 +MSFT,2010-02-08 09:32,8,27.88,27.88,27.8,27.87,229774 +MSFT,2010-02-08 09:33,8,27.87,27.91,27.87,27.89,232086 +MSFT,2010-02-08 09:34,8,27.88,27.88,27.8,27.84,149986 +MSFT,2010-02-08 09:35,8,27.84,27.84,27.77,27.82,260548 +MSFT,2010-02-08 09:36,8,27.83,27.83,27.57,27.73,565400 +MSFT,2010-02-08 09:37,8,27.74,27.78,27.72,27.73,299302 +MSFT,2010-02-08 09:38,8,27.72,27.76,27.69,27.71,370537 +MSFT,2010-02-08 09:39,8,27.72,27.78,27.69,27.75,218117 +MSFT,2010-02-08 09:40,8,27.76,27.77,27.73,27.77,196317 +MSFT,2010-02-08 09:41,8,27.77,27.82,27.75,27.81,274201 +MSFT,2010-02-08 09:42,8,27.82,27.85,27.79,27.83,325292 +MSFT,2010-02-08 09:43,8,27.82,27.84,27.78,27.78,284707 +MSFT,2010-02-08 09:44,8,27.78,27.82,27.77,27.8,180734 +MSFT,2010-02-08 09:45,8,27.8,27.8,27.75,27.77,247387 +MSFT,2010-02-08 09:46,8,27.76,27.78,27.75,27.78,89158 +MSFT,2010-02-08 09:47,8,27.78,27.79,27.75,27.78,200660 +MSFT,2010-02-08 09:48,8,27.77,27.8,27.73,27.73,256924 +MSFT,2010-02-08 09:49,8,27.73,27.74,27.69,27.73,239249 +MSFT,2010-02-08 09:50,8,27.74,27.75,27.69,27.72,72366 +MSFT,2010-02-08 09:51,8,27.72,27.74,27.68,27.68,198781 +MSFT,2010-02-08 09:52,8,27.69,27.72,27.67,27.72,276758 +MSFT,2010-02-08 09:53,8,27.72,27.82,27.71,27.81,256952 +MSFT,2010-02-08 09:54,8,27.81,27.84,27.77,27.83,234676 +MSFT,2010-02-08 09:55,8,27.83,27.86,27.8,27.85,118399 +MSFT,2010-02-08 09:56,8,27.85,27.87,27.81,27.85,85147 +MSFT,2010-02-08 09:57,8,27.84,27.85,27.82,27.83,135127 +MSFT,2010-02-08 09:58,8,27.83,27.83,27.78,27.83,177999 +MSFT,2010-02-08 09:59,8,27.83,27.85,27.79,27.85,97586 +MSFT,2010-02-08 10:00,8,27.85,27.91,27.82,27.91,230097 +MSFT,2010-02-08 10:01,8,27.91,27.91,27.81,27.83,219790 +MSFT,2010-02-08 10:02,8,27.83,27.87,27.8,27.86,92699 +MSFT,2010-02-08 10:03,8,27.85,27.87,27.83,27.84,71567 +MSFT,2010-02-08 10:04,8,27.85,27.87,27.8,27.87,113667 +MSFT,2010-02-08 10:05,8,27.87,27.87,27.82,27.83,323054 +MSFT,2010-02-08 10:06,8,27.83,27.84,27.82,27.83,56252 +MSFT,2010-02-08 10:07,8,27.84,27.89,27.82,27.88,111433 +MSFT,2010-02-08 10:08,8,27.89,27.89,27.85,27.87,187672 +MSFT,2010-02-08 10:09,8,27.87,27.87,27.84,27.86,111616 +MSFT,2010-02-08 10:10,8,27.86,27.9,27.86,27.89,150467 +MSFT,2010-02-08 10:11,8,27.9,27.91,27.88,27.9,224732 +MSFT,2010-02-08 10:12,8,27.9,27.92,27.87,27.9,143983 +MSFT,2010-02-08 10:13,8,27.9,27.94,27.88,27.91,196083 +MSFT,2010-02-08 10:14,8,27.93,27.95,27.91,27.91,277987 +MSFT,2010-02-08 10:15,8,27.92,27.93,27.9,27.93,104510 +MSFT,2010-02-08 10:16,8,27.92,27.93,27.91,27.91,106395 +MSFT,2010-02-08 10:17,8,27.91,27.94,27.91,27.92,138280 +MSFT,2010-02-08 10:18,8,27.92,27.93,27.91,27.93,150072 +MSFT,2010-02-08 10:19,8,27.93,27.94,27.91,27.93,119307 +MSFT,2010-02-08 10:20,8,27.93,27.94,27.9,27.9,95220 +MSFT,2010-02-08 10:21,8,27.91,27.92,27.88,27.88,181882 +MSFT,2010-02-08 10:22,8,27.89,27.89,27.85,27.87,153107 +MSFT,2010-02-08 10:23,8,27.88,27.9,27.87,27.89,100542 +MSFT,2010-02-08 10:24,8,27.89,27.94,27.89,27.92,144542 +MSFT,2010-02-08 10:25,8,27.92,27.96,27.91,27.96,219100 +MSFT,2010-02-08 10:26,8,27.96,28,27.95,27.96,238222 +MSFT,2010-02-08 10:27,8,27.97,27.97,27.9,27.91,136041 +MSFT,2010-02-08 10:28,8,27.91,27.95,27.88,27.93,282583 +MSFT,2010-02-08 10:29,8,27.93,27.97,27.93,27.96,202234 +MSFT,2010-02-08 10:30,8,27.97,27.97,27.92,27.93,77933 +MSFT,2010-02-08 10:31,8,27.94,27.95,27.93,27.94,38468 +MSFT,2010-02-08 10:32,8,27.95,27.95,27.92,27.92,66309 +MSFT,2010-02-08 10:33,8,27.93,27.97,27.92,27.95,81593 +MSFT,2010-02-08 10:34,8,27.95,27.97,27.92,27.93,90798 +MSFT,2010-02-08 10:35,8,27.94,27.95,27.91,27.93,78122 +MSFT,2010-02-08 10:36,8,27.93,27.96,27.9,27.94,185919 +MSFT,2010-02-08 10:37,8,27.94,27.96,27.92,27.94,105410 +MSFT,2010-02-08 10:38,8,27.94,27.96,27.92,27.93,103804 +MSFT,2010-02-08 10:39,8,27.92,27.93,27.87,27.89,121107 +MSFT,2010-02-08 10:40,8,27.89,27.91,27.88,27.89,137956 +MSFT,2010-02-08 10:41,8,27.89,27.91,27.88,27.9,68629 +MSFT,2010-02-08 10:42,8,27.9,27.9,27.88,27.9,78782 +MSFT,2010-02-08 10:43,8,27.89,27.9,27.89,27.9,11428 +MSFT,2010-02-08 10:44,8,27.9,27.91,27.88,27.9,100584 +MSFT,2010-02-08 10:45,8,27.9,27.9,27.86,27.88,137873 +MSFT,2010-02-08 10:46,8,27.88,27.88,27.85,27.88,80688 +MSFT,2010-02-08 10:47,8,27.88,27.9,27.88,27.9,44292 +MSFT,2010-02-08 10:48,8,27.9,27.9,27.88,27.89,33210 +MSFT,2010-02-08 10:49,8,27.88,27.93,27.88,27.91,90497 +MSFT,2010-02-08 10:50,8,27.92,27.94,27.91,27.92,103435 +MSFT,2010-02-08 10:51,8,27.91,27.92,27.89,27.89,39466 +MSFT,2010-02-08 10:52,8,27.9,27.93,27.89,27.92,181353 +MSFT,2010-02-08 10:53,8,27.93,27.93,27.89,27.89,56989 +MSFT,2010-02-08 10:54,8,27.89,27.89,27.86,27.87,52088 +MSFT,2010-02-08 10:55,8,27.88,27.91,27.87,27.89,84560 +MSFT,2010-02-08 10:56,8,27.9,27.9,27.89,27.9,15039 +MSFT,2010-02-08 10:57,8,27.89,27.9,27.88,27.89,87752 +MSFT,2010-02-08 10:58,8,27.9,27.9,27.88,27.88,64005 +MSFT,2010-02-08 10:59,8,27.88,27.88,27.84,27.86,172808 +MSFT,2010-02-08 11:00,8,27.85,27.89,27.85,27.88,152316 +MSFT,2010-02-08 11:01,8,27.87,27.91,27.87,27.88,193975 +MSFT,2010-02-08 11:02,8,27.88,27.89,27.87,27.89,44840 +MSFT,2010-02-08 11:03,8,27.88,27.91,27.88,27.9,49535 +MSFT,2010-02-08 11:04,8,27.9,27.91,27.88,27.91,315645 +MSFT,2010-02-08 11:05,8,27.91,27.92,27.89,27.91,152213 +MSFT,2010-02-08 11:06,8,27.92,27.94,27.91,27.94,126004 +MSFT,2010-02-08 11:07,8,27.94,27.96,27.93,27.94,153540 +MSFT,2010-02-08 11:08,8,27.93,27.95,27.93,27.94,116756 +MSFT,2010-02-08 11:09,8,27.95,27.96,27.94,27.95,232164 +MSFT,2010-02-08 11:10,8,27.96,27.96,27.95,27.96,63821 +MSFT,2010-02-08 11:11,8,27.95,27.97,27.95,27.96,89842 +MSFT,2010-02-08 11:12,8,27.95,27.97,27.95,27.97,20941 +MSFT,2010-02-08 11:13,8,27.97,27.99,27.96,27.99,45298 +MSFT,2010-02-08 11:14,8,27.99,27.99,27.97,27.97,119912 +MSFT,2010-02-08 11:15,8,27.97,27.98,27.95,27.95,116750 +MSFT,2010-02-08 11:16,8,27.95,27.96,27.93,27.95,104899 +MSFT,2010-02-08 11:17,8,27.95,27.95,27.93,27.95,90711 +MSFT,2010-02-08 11:18,8,27.94,27.97,27.94,27.97,89925 +MSFT,2010-02-08 11:19,8,27.97,27.98,27.96,27.97,121851 +MSFT,2010-02-08 11:20,8,27.97,28,27.96,27.99,180014 +MSFT,2010-02-08 11:21,8,28,28,27.98,27.99,65598 +MSFT,2010-02-08 11:22,8,27.99,28,27.98,28,27320 +MSFT,2010-02-08 11:23,8,28,28.02,28,28.01,185784 +MSFT,2010-02-08 11:24,8,28.01,28.03,28,28,143034 +MSFT,2010-02-08 11:25,8,28.01,28.01,27.99,28,87404 +MSFT,2010-02-08 11:26,8,28,28.01,27.98,27.98,67142 +MSFT,2010-02-08 11:27,8,27.98,28,27.97,28,113110 +MSFT,2010-02-08 11:28,8,27.99,28.01,27.99,27.99,88911 +MSFT,2010-02-08 11:29,8,28,28.01,27.99,28,153641 +MSFT,2010-02-08 11:30,8,28,28.01,27.99,28,326813 +MSFT,2010-02-08 11:31,8,28,28.02,27.99,28.01,503472 +MSFT,2010-02-08 11:32,8,28.01,28.01,28,28,140468 +MSFT,2010-02-08 11:33,8,27.99,28,27.98,27.98,40106 +MSFT,2010-02-08 11:34,8,27.98,28,27.98,28,84843 +MSFT,2010-02-08 11:35,8,28,28.01,27.99,27.99,52201 +MSFT,2010-02-08 11:36,8,27.99,28,27.96,27.97,105402 +MSFT,2010-02-08 11:37,8,27.97,27.98,27.95,27.98,87560 +MSFT,2010-02-08 11:38,8,27.98,28.01,27.98,28.01,138823 +MSFT,2010-02-08 11:39,8,28.01,28.01,28,28.01,58828 +MSFT,2010-02-08 11:40,8,28,28.03,28,28.03,199015 +MSFT,2010-02-08 11:41,8,28.02,28.03,28,28,40907 +MSFT,2010-02-08 11:42,8,28,28.03,28,28.03,25773 +MSFT,2010-02-08 11:43,8,28.03,28.03,28.01,28.02,53136 +MSFT,2010-02-08 11:44,8,28.02,28.06,28.02,28.04,109326 +MSFT,2010-02-08 11:45,8,28.04,28.07,28.04,28.06,114251 +MSFT,2010-02-08 11:46,8,28.06,28.06,28.03,28.04,215791 +MSFT,2010-02-08 11:47,8,28.03,28.05,28.03,28.05,14776 +MSFT,2010-02-08 11:48,8,28.05,28.06,28.04,28.06,38789 +MSFT,2010-02-08 11:49,8,28.07,28.08,28.04,28.05,175072 +MSFT,2010-02-08 11:50,8,28.06,28.07,28.05,28.06,46673 +MSFT,2010-02-08 11:51,8,28.06,28.06,28,28.02,175175 +MSFT,2010-02-08 11:52,8,28.03,28.03,28,28.01,94174 +MSFT,2010-02-08 11:53,8,28.01,28.02,28,28.02,36659 +MSFT,2010-02-08 11:54,8,28.02,28.04,28.01,28.02,59858 +MSFT,2010-02-08 11:55,8,28.01,28.02,28.01,28.02,13605 +MSFT,2010-02-08 11:56,8,28.02,28.03,28,28,63342 +MSFT,2010-02-08 11:57,8,28.01,28.02,28,28.02,36133 +MSFT,2010-02-08 11:58,8,28.02,28.03,28,28.03,73873 +MSFT,2010-02-08 11:59,8,28.03,28.04,28.01,28.04,87298 +MSFT,2010-02-08 12:00,8,28.04,28.04,28.03,28.03,38997 +MSFT,2010-02-08 12:01,8,28.03,28.05,28.03,28.05,33040 +MSFT,2010-02-08 12:02,8,28.05,28.05,28.03,28.04,76190 +MSFT,2010-02-08 12:03,8,28.03,28.04,27.99,28,155162 +MSFT,2010-02-08 12:04,8,28.01,28.01,27.97,27.97,158486 +MSFT,2010-02-08 12:05,8,27.98,28,27.97,27.99,104101 +MSFT,2010-02-08 12:06,8,27.99,28.02,27.98,28.02,49737 +MSFT,2010-02-08 12:07,8,28.01,28.02,27.98,28,222949 +MSFT,2010-02-08 12:08,8,28,28.01,27.99,27.99,32080 +MSFT,2010-02-08 12:09,8,28,28.02,28,28.02,21482 +MSFT,2010-02-08 12:10,8,28.02,28.03,28.01,28.03,49195 +MSFT,2010-02-08 12:11,8,28.03,28.03,27.99,28.02,124220 +MSFT,2010-02-08 12:12,8,28.02,28.02,28,28.01,17119 +MSFT,2010-02-08 12:13,8,28.01,28.01,28,28.01,8115 +MSFT,2010-02-08 12:14,8,28,28.01,27.98,27.99,30708 +MSFT,2010-02-08 12:15,8,27.98,28.01,27.98,28.01,48393 +MSFT,2010-02-08 12:16,8,28,28.03,28,28.02,40184 +MSFT,2010-02-08 12:17,8,28.02,28.02,28,28,32851 +MSFT,2010-02-08 12:18,8,28.01,28.02,28,28.02,46114 +MSFT,2010-02-08 12:19,8,28.02,28.02,28,28.01,18108 +MSFT,2010-02-08 12:20,8,28.01,28.02,28,28.02,26800 +MSFT,2010-02-08 12:21,8,28.01,28.02,28,28,40120 +MSFT,2010-02-08 12:22,8,28,28.01,27.98,27.98,42211 +MSFT,2010-02-08 12:23,8,27.98,28,27.98,27.99,45248 +MSFT,2010-02-08 12:24,8,27.99,28,27.98,27.98,63414 +MSFT,2010-02-08 12:25,8,27.98,27.99,27.98,27.98,16617 +MSFT,2010-02-08 12:26,8,28,28.01,27.99,28.01,116809 +MSFT,2010-02-08 12:27,8,28.01,28.02,28,28.02,86246 +MSFT,2010-02-08 12:28,8,28.02,28.04,28.02,28.03,130282 +MSFT,2010-02-08 12:29,8,28.04,28.06,28.03,28.05,60344 +MSFT,2010-02-08 12:30,8,28.05,28.05,28.03,28.05,67524 +MSFT,2010-02-08 12:31,8,28.04,28.05,28,28.01,220124 +MSFT,2010-02-08 12:32,8,28.01,28.02,28,28.02,38412 +MSFT,2010-02-08 12:33,8,28.02,28.04,28,28.02,190320 +MSFT,2010-02-08 12:34,8,28.02,28.03,28.01,28.01,21426 +MSFT,2010-02-08 12:35,8,28.01,28.03,28,28.03,42466 +MSFT,2010-02-08 12:36,8,28.03,28.03,28.01,28.01,13354 +MSFT,2010-02-08 12:37,8,28.02,28.03,28.01,28.03,10278 +MSFT,2010-02-08 12:38,8,28.02,28.03,28.01,28.03,80386 +MSFT,2010-02-08 12:39,8,28.03,28.04,28.02,28.02,75673 +MSFT,2010-02-08 12:40,8,28.01,28.02,28.01,28.01,55457 +MSFT,2010-02-08 12:41,8,28.01,28.01,28,28,168890 +MSFT,2010-02-08 12:42,8,28.01,28.03,27.98,28.03,181455 +MSFT,2010-02-08 12:43,8,28.03,28.03,28.01,28.03,32135 +MSFT,2010-02-08 12:44,8,28.03,28.07,28.03,28.06,300803 +MSFT,2010-02-08 12:45,8,28.06,28.06,28.04,28.04,47850 +MSFT,2010-02-08 12:46,8,28.04,28.05,28.03,28.03,34763 +MSFT,2010-02-08 12:47,8,28.03,28.04,28,28.01,104305 +MSFT,2010-02-08 12:48,8,28,28.02,27.99,28,88018 +MSFT,2010-02-08 12:49,8,28,28.01,27.99,27.99,40255 +MSFT,2010-02-08 12:50,8,27.99,28.01,27.98,28,77170 +MSFT,2010-02-08 12:51,8,28,28.01,28,28.01,13959 +MSFT,2010-02-08 12:52,8,28.01,28.01,27.99,28,131729 +MSFT,2010-02-08 12:53,8,28,28.01,28,28.01,15290 +MSFT,2010-02-08 12:54,8,28.01,28.02,27.97,27.97,243000 +MSFT,2010-02-08 12:55,8,27.97,27.98,27.95,27.96,153810 +MSFT,2010-02-08 12:56,8,27.96,27.96,27.92,27.92,96942 +MSFT,2010-02-08 12:57,8,27.93,27.95,27.93,27.95,77940 +MSFT,2010-02-08 12:58,8,27.95,27.95,27.92,27.93,80844 +MSFT,2010-02-08 12:59,8,27.94,27.95,27.93,27.94,104305 +MSFT,2010-02-08 13:00,8,27.94,27.95,27.93,27.94,58121 +MSFT,2010-02-08 13:01,8,27.94,27.94,27.93,27.94,14957 +MSFT,2010-02-08 13:02,8,27.94,27.94,27.92,27.93,46500 +MSFT,2010-02-08 13:03,8,27.92,27.93,27.91,27.91,51122 +MSFT,2010-02-08 13:04,8,27.91,27.92,27.89,27.89,99563 +MSFT,2010-02-08 13:05,8,27.9,27.92,27.89,27.92,84935 +MSFT,2010-02-08 13:06,8,27.93,27.95,27.92,27.95,43598 +MSFT,2010-02-08 13:07,8,27.95,27.95,27.9,27.91,102853 +MSFT,2010-02-08 13:08,8,27.91,27.92,27.89,27.91,178253 +MSFT,2010-02-08 13:09,8,27.9,27.91,27.89,27.89,60320 +MSFT,2010-02-08 13:10,8,27.9,27.91,27.89,27.89,162092 +MSFT,2010-02-08 13:11,8,27.9,27.9,27.85,27.86,171496 +MSFT,2010-02-08 13:12,8,27.85,27.86,27.83,27.84,75867 +MSFT,2010-02-08 13:13,8,27.84,27.86,27.83,27.85,52727 +MSFT,2010-02-08 13:14,8,27.86,27.86,27.85,27.86,16009 +MSFT,2010-02-08 13:15,8,27.85,27.86,27.82,27.83,195693 +MSFT,2010-02-08 13:16,8,27.82,27.83,27.8,27.81,194392 +MSFT,2010-02-08 13:17,8,27.82,27.82,27.78,27.78,290262 +MSFT,2010-02-08 13:18,8,27.79,27.79,27.76,27.77,313111 +MSFT,2010-02-08 13:19,8,27.76,27.81,27.76,27.81,174820 +MSFT,2010-02-08 13:20,8,27.81,27.82,27.8,27.8,39020 +MSFT,2010-02-08 13:21,8,27.81,27.81,27.78,27.8,170174 +MSFT,2010-02-08 13:22,8,27.79,27.79,27.76,27.79,307141 +MSFT,2010-02-08 13:23,8,27.79,27.79,27.76,27.77,160006 +MSFT,2010-02-08 13:24,8,27.78,27.78,27.77,27.78,70450 +MSFT,2010-02-08 13:25,8,27.77,27.78,27.75,27.78,186166 +MSFT,2010-02-08 13:26,8,27.78,27.78,27.75,27.76,135574 +MSFT,2010-02-08 13:27,8,27.76,27.77,27.75,27.77,54418 +MSFT,2010-02-08 13:28,8,27.76,27.77,27.76,27.77,20657 +MSFT,2010-02-08 13:29,8,27.77,27.77,27.76,27.76,10669 +MSFT,2010-02-08 13:30,8,27.77,27.78,27.76,27.78,32887 +MSFT,2010-02-08 13:31,8,27.78,27.79,27.77,27.79,26256 +MSFT,2010-02-08 13:32,8,27.79,27.81,27.78,27.81,80981 +MSFT,2010-02-08 13:33,8,27.8,27.81,27.79,27.79,52546 +MSFT,2010-02-08 13:34,8,27.79,27.8,27.77,27.77,120765 +MSFT,2010-02-08 13:35,8,27.77,27.8,27.77,27.8,52654 +MSFT,2010-02-08 13:36,8,27.8,27.81,27.79,27.81,53481 +MSFT,2010-02-08 13:37,8,27.81,27.81,27.8,27.8,83784 +MSFT,2010-02-08 13:38,8,27.81,27.81,27.79,27.79,51026 +MSFT,2010-02-08 13:39,8,27.79,27.81,27.79,27.81,39138 +MSFT,2010-02-08 13:40,8,27.82,27.82,27.81,27.82,8284 +MSFT,2010-02-08 13:41,8,27.82,27.84,27.81,27.82,111914 +MSFT,2010-02-08 13:42,8,27.82,27.83,27.81,27.81,36182 +MSFT,2010-02-08 13:43,8,27.81,27.82,27.81,27.81,7569 +MSFT,2010-02-08 13:44,8,27.81,27.82,27.8,27.81,39093 +MSFT,2010-02-08 13:45,8,27.81,27.83,27.81,27.81,53466 +MSFT,2010-02-08 13:46,8,27.81,27.81,27.79,27.79,85640 +MSFT,2010-02-08 13:47,8,27.8,27.8,27.76,27.76,166253 +MSFT,2010-02-08 13:48,8,27.77,27.78,27.76,27.77,90776 +MSFT,2010-02-08 13:49,8,27.77,27.79,27.77,27.79,29694 +MSFT,2010-02-08 13:50,8,27.79,27.79,27.76,27.79,55356 +MSFT,2010-02-08 13:51,8,27.79,27.79,27.78,27.78,52329 +MSFT,2010-02-08 13:52,8,27.79,27.83,27.79,27.81,166805 +MSFT,2010-02-08 13:53,8,27.81,27.83,27.8,27.82,48835 +MSFT,2010-02-08 13:54,8,27.82,27.82,27.81,27.81,49475 +MSFT,2010-02-08 13:55,8,27.81,27.82,27.8,27.8,56596 +MSFT,2010-02-08 13:56,8,27.8,27.82,27.8,27.82,66860 +MSFT,2010-02-08 13:57,8,27.83,27.84,27.81,27.84,54655 +MSFT,2010-02-08 13:58,8,27.84,27.85,27.81,27.81,98864 +MSFT,2010-02-08 13:59,8,27.81,27.84,27.81,27.84,69012 +MSFT,2010-02-08 14:00,8,27.84,27.89,27.83,27.89,114197 +MSFT,2010-02-08 14:01,8,27.88,27.89,27.87,27.89,60992 +MSFT,2010-02-08 14:02,8,27.89,27.91,27.88,27.91,89114 +MSFT,2010-02-08 14:03,8,27.91,27.92,27.89,27.9,104396 +MSFT,2010-02-08 14:04,8,27.9,27.9,27.88,27.89,141924 +MSFT,2010-02-08 14:05,8,27.88,27.91,27.88,27.9,56401 +MSFT,2010-02-08 14:06,8,27.91,27.91,27.87,27.87,94058 +MSFT,2010-02-08 14:07,8,27.88,27.9,27.87,27.89,44224 +MSFT,2010-02-08 14:08,8,27.9,27.92,27.89,27.91,62347 +MSFT,2010-02-08 14:09,8,27.91,27.92,27.89,27.89,73947 +MSFT,2010-02-08 14:10,8,27.89,27.9,27.87,27.87,56119 +MSFT,2010-02-08 14:11,8,27.88,27.89,27.88,27.88,53893 +MSFT,2010-02-08 14:12,8,27.88,27.88,27.87,27.88,14954 +MSFT,2010-02-08 14:13,8,27.88,27.91,27.88,27.9,65547 +MSFT,2010-02-08 14:14,8,27.9,27.91,27.89,27.91,40406 +MSFT,2010-02-08 14:15,8,27.9,27.91,27.89,27.89,34339 +MSFT,2010-02-08 14:16,8,27.9,27.9,27.87,27.87,84753 +MSFT,2010-02-08 14:17,8,27.88,27.89,27.87,27.89,41462 +MSFT,2010-02-08 14:18,8,27.9,27.9,27.88,27.89,40945 +MSFT,2010-02-08 14:19,8,27.89,27.9,27.88,27.9,25455 +MSFT,2010-02-08 14:20,8,27.9,27.91,27.87,27.87,141388 +MSFT,2010-02-08 14:21,8,27.88,27.88,27.85,27.88,106913 +MSFT,2010-02-08 14:22,8,27.88,27.89,27.86,27.87,107578 +MSFT,2010-02-08 14:23,8,27.86,27.89,27.85,27.88,124638 +MSFT,2010-02-08 14:24,8,27.88,27.89,27.87,27.89,57247 +MSFT,2010-02-08 14:25,8,27.89,27.89,27.88,27.89,36977 +MSFT,2010-02-08 14:26,8,27.89,27.9,27.88,27.9,37936 +MSFT,2010-02-08 14:27,8,27.89,27.9,27.88,27.89,37047 +MSFT,2010-02-08 14:28,8,27.89,27.89,27.88,27.89,5243 +MSFT,2010-02-08 14:29,8,27.89,27.91,27.88,27.89,136615 +MSFT,2010-02-08 14:30,8,27.89,27.89,27.87,27.87,49667 +MSFT,2010-02-08 14:31,8,27.88,27.9,27.87,27.9,63685 +MSFT,2010-02-08 14:32,8,27.9,27.92,27.9,27.91,87614 +MSFT,2010-02-08 14:33,8,27.91,27.92,27.88,27.9,147151 +MSFT,2010-02-08 14:34,8,27.89,27.9,27.89,27.89,15006 +MSFT,2010-02-08 14:35,8,27.9,27.9,27.88,27.88,62748 +MSFT,2010-02-08 14:36,8,27.89,27.89,27.83,27.83,296004 +MSFT,2010-02-08 14:37,8,27.84,27.86,27.83,27.85,104371 +MSFT,2010-02-08 14:38,8,27.85,27.85,27.83,27.84,166254 +MSFT,2010-02-08 14:39,8,27.84,27.85,27.82,27.83,171052 +MSFT,2010-02-08 14:40,8,27.84,27.85,27.82,27.84,59823 +MSFT,2010-02-08 14:41,8,27.84,27.86,27.84,27.86,27887 +MSFT,2010-02-08 14:42,8,27.86,27.88,27.85,27.88,39852 +MSFT,2010-02-08 14:43,8,27.88,27.89,27.87,27.89,14025 +MSFT,2010-02-08 14:44,8,27.89,27.9,27.88,27.89,44885 +MSFT,2010-02-08 14:45,8,27.88,27.88,27.87,27.88,26363 +MSFT,2010-02-08 14:46,8,27.87,27.9,27.87,27.9,39063 +MSFT,2010-02-08 14:47,8,27.9,27.91,27.89,27.9,37891 +MSFT,2010-02-08 14:48,8,27.91,27.92,27.89,27.89,85322 +MSFT,2010-02-08 14:49,8,27.9,27.9,27.88,27.88,17509 +MSFT,2010-02-08 14:50,8,27.88,27.9,27.86,27.9,153566 +MSFT,2010-02-08 14:51,8,27.9,27.91,27.9,27.9,14346 +MSFT,2010-02-08 14:52,8,27.91,27.91,27.88,27.89,29232 +MSFT,2010-02-08 14:53,8,27.89,27.9,27.89,27.89,16251 +MSFT,2010-02-08 14:54,8,27.9,27.9,27.89,27.89,26864 +MSFT,2010-02-08 14:55,8,27.9,27.9,27.88,27.88,75208 +MSFT,2010-02-08 14:56,8,27.89,27.89,27.86,27.86,82550 +MSFT,2010-02-08 14:57,8,27.86,27.89,27.86,27.88,87402 +MSFT,2010-02-08 14:58,8,27.89,27.89,27.86,27.86,77051 +MSFT,2010-02-08 14:59,8,27.85,27.87,27.85,27.87,134626 +MSFT,2010-02-08 15:00,8,27.87,27.89,27.86,27.86,78127 +MSFT,2010-02-08 15:01,8,27.86,27.87,27.82,27.83,215486 +MSFT,2010-02-08 15:02,8,27.83,27.84,27.81,27.83,335366 +MSFT,2010-02-08 15:03,8,27.82,27.85,27.8,27.84,154917 +MSFT,2010-02-08 15:04,8,27.84,27.87,27.81,27.86,272929 +MSFT,2010-02-08 15:05,8,27.86,27.89,27.85,27.87,344523 +MSFT,2010-02-08 15:06,8,27.87,27.88,27.84,27.85,202742 +MSFT,2010-02-08 15:07,8,27.86,27.86,27.84,27.86,95373 +MSFT,2010-02-08 15:08,8,27.85,27.86,27.85,27.85,23782 +MSFT,2010-02-08 15:09,8,27.86,27.86,27.85,27.86,12366 +MSFT,2010-02-08 15:10,8,27.86,27.86,27.83,27.84,223432 +MSFT,2010-02-08 15:11,8,27.84,27.85,27.82,27.83,248967 +MSFT,2010-02-08 15:12,8,27.83,27.84,27.81,27.83,142980 +MSFT,2010-02-08 15:13,8,27.84,27.85,27.82,27.85,83417 +MSFT,2010-02-08 15:14,8,27.85,27.86,27.84,27.86,57884 +MSFT,2010-02-08 15:15,8,27.85,27.86,27.84,27.85,40900 +MSFT,2010-02-08 15:16,8,27.84,27.85,27.83,27.83,53284 +MSFT,2010-02-08 15:17,8,27.84,27.84,27.8,27.81,193126 +MSFT,2010-02-08 15:18,8,27.81,27.83,27.81,27.82,100230 +MSFT,2010-02-08 15:19,8,27.82,27.83,27.77,27.78,242262 +MSFT,2010-02-08 15:20,8,27.79,27.79,27.76,27.78,87065 +MSFT,2010-02-08 15:21,8,27.77,27.8,27.77,27.78,324166 +MSFT,2010-02-08 15:22,8,27.78,27.81,27.77,27.78,222281 +MSFT,2010-02-08 15:23,8,27.78,27.79,27.78,27.78,39176 +MSFT,2010-02-08 15:24,8,27.79,27.8,27.78,27.79,64126 +MSFT,2010-02-08 15:25,8,27.78,27.81,27.78,27.78,183699 +MSFT,2010-02-08 15:26,8,27.79,27.79,27.76,27.78,150509 +MSFT,2010-02-08 15:27,8,27.78,27.8,27.78,27.79,47944 +MSFT,2010-02-08 15:28,8,27.78,27.8,27.78,27.8,53277 +MSFT,2010-02-08 15:29,8,27.8,27.8,27.79,27.8,32318 +MSFT,2010-02-08 15:30,8,27.8,27.82,27.79,27.82,197194 +MSFT,2010-02-08 15:31,8,27.82,27.84,27.82,27.82,91176 +MSFT,2010-02-08 15:32,8,27.82,27.85,27.81,27.84,214637 +MSFT,2010-02-08 15:33,8,27.85,27.85,27.81,27.83,260174 +MSFT,2010-02-08 15:34,8,27.83,27.84,27.81,27.84,88370 +MSFT,2010-02-08 15:35,8,27.84,27.84,27.8,27.82,132197 +MSFT,2010-02-08 15:36,8,27.83,27.83,27.81,27.82,96233 +MSFT,2010-02-08 15:37,8,27.83,27.86,27.83,27.85,86819 +MSFT,2010-02-08 15:38,8,27.85,27.85,27.81,27.82,158276 +MSFT,2010-02-08 15:39,8,27.82,27.83,27.8,27.81,91009 +MSFT,2010-02-08 15:40,8,27.81,27.81,27.79,27.8,122006 +MSFT,2010-02-08 15:41,8,27.8,27.8,27.77,27.8,334727 +MSFT,2010-02-08 15:42,8,27.8,27.82,27.79,27.79,93984 +MSFT,2010-02-08 15:43,8,27.79,27.81,27.79,27.8,68819 +MSFT,2010-02-08 15:44,8,27.81,27.84,27.8,27.84,229253 +MSFT,2010-02-08 15:45,8,27.83,27.84,27.81,27.82,131248 +MSFT,2010-02-08 15:46,8,27.81,27.82,27.78,27.79,133192 +MSFT,2010-02-08 15:47,8,27.78,27.81,27.78,27.81,122407 +MSFT,2010-02-08 15:48,8,27.81,27.81,27.74,27.77,442068 +MSFT,2010-02-08 15:49,8,27.77,27.77,27.74,27.75,189871 +MSFT,2010-02-08 15:50,8,27.74,27.77,27.72,27.74,456754 +MSFT,2010-02-08 15:51,8,27.74,27.75,27.7,27.73,349411 +MSFT,2010-02-08 15:52,8,27.73,27.77,27.72,27.75,349724 +MSFT,2010-02-08 15:53,8,27.75,27.76,27.73,27.73,251387 +MSFT,2010-02-08 15:54,8,27.73,27.74,27.68,27.68,357615 +MSFT,2010-02-08 15:55,8,27.69,27.71,27.68,27.7,287144 +MSFT,2010-02-08 15:56,8,27.7,27.72,27.66,27.71,400526 +MSFT,2010-02-08 15:57,8,27.71,27.73,27.7,27.7,380005 +MSFT,2010-02-08 15:58,8,27.71,27.72,27.68,27.69,496691 +MSFT,2010-02-08 15:59,8,27.69,27.72,27.66,27.72,929968 +MSFT,2010-02-08 16:00,8,27.72,27.72,27.72,27.72,2866766 +MSFT,2010-02-09 09:30,9,27.97,28.02,27.94,27.96,490357 +MSFT,2010-02-09 09:31,9,27.96,28.02,27.95,28.01,149229 +MSFT,2010-02-09 09:32,9,28.01,28.03,27.99,28,207490 +MSFT,2010-02-09 09:33,9,28,28.02,27.98,28,124125 +MSFT,2010-02-09 09:34,9,28,28,27.95,27.95,172305 +MSFT,2010-02-09 09:35,9,27.95,28,27.95,27.97,181145 +MSFT,2010-02-09 09:36,9,27.98,28,27.96,27.97,78538 +MSFT,2010-02-09 09:37,9,27.97,27.98,27.94,27.95,102246 +MSFT,2010-02-09 09:38,9,27.96,27.96,27.93,27.94,162818 +MSFT,2010-02-09 09:39,9,27.94,27.95,27.92,27.94,93528 +MSFT,2010-02-09 09:40,9,27.94,27.98,27.92,27.92,125611 +MSFT,2010-02-09 09:41,9,27.92,27.96,27.9,27.95,98832 +MSFT,2010-02-09 09:42,9,27.95,27.97,27.92,27.94,160168 +MSFT,2010-02-09 09:43,9,27.94,27.99,27.94,27.98,110348 +MSFT,2010-02-09 09:44,9,27.99,28.02,27.96,28.02,270689 +MSFT,2010-02-09 09:45,9,28.01,28.06,28.01,28.02,209280 +MSFT,2010-02-09 09:46,9,28.01,28.04,27.99,28.03,179818 +MSFT,2010-02-09 09:47,9,28.04,28.05,28.02,28.02,50823 +MSFT,2010-02-09 09:48,9,28.02,28.04,28,28.01,82296 +MSFT,2010-02-09 09:49,9,28,28.01,27.96,27.97,159683 +MSFT,2010-02-09 09:50,9,27.98,28.02,27.98,27.98,132483 +MSFT,2010-02-09 09:51,9,27.98,28,27.95,27.99,127202 +MSFT,2010-02-09 09:52,9,28,28,27.98,28,124578 +MSFT,2010-02-09 09:53,9,28,28.05,28,28.03,171941 +MSFT,2010-02-09 09:54,9,28.02,28.06,28.02,28.05,173779 +MSFT,2010-02-09 09:55,9,28.05,28.08,28.04,28.07,112989 +MSFT,2010-02-09 09:56,9,28.07,28.07,28.03,28.04,55424 +MSFT,2010-02-09 09:57,9,28.04,28.04,28,28,116294 +MSFT,2010-02-09 09:58,9,28,28.04,28,28.01,83132 +MSFT,2010-02-09 09:59,9,28.02,28.03,28,28.02,90780 +MSFT,2010-02-09 10:00,9,28.01,28.03,27.99,28.03,162496 +MSFT,2010-02-09 10:01,9,28.02,28.03,27.99,28.01,72391 +MSFT,2010-02-09 10:02,9,28.01,28.02,27.97,27.99,161585 +MSFT,2010-02-09 10:03,9,27.99,27.99,27.96,27.99,158004 +MSFT,2010-02-09 10:04,9,27.99,28.02,27.98,28.02,77627 +MSFT,2010-02-09 10:05,9,28.02,28.03,28.01,28.02,73601 +MSFT,2010-02-09 10:06,9,28.01,28.02,27.99,28.01,91838 +MSFT,2010-02-09 10:07,9,28.02,28.05,28.01,28.05,60152 +MSFT,2010-02-09 10:08,9,28.05,28.05,28.04,28.05,83260 +MSFT,2010-02-09 10:09,9,28.04,28.05,28.01,28.01,135084 +MSFT,2010-02-09 10:10,9,28.01,28.04,28,28.02,133641 +MSFT,2010-02-09 10:11,9,28.03,28.05,28.02,28.05,66691 +MSFT,2010-02-09 10:12,9,28.04,28.07,28.03,28.04,188730 +MSFT,2010-02-09 10:13,9,28.04,28.06,28.03,28.05,120269 +MSFT,2010-02-09 10:14,9,28.05,28.07,28.03,28.05,320854 +MSFT,2010-02-09 10:15,9,28.06,28.08,28.04,28.06,131037 +MSFT,2010-02-09 10:16,9,28.05,28.06,28.03,28.06,194660 +MSFT,2010-02-09 10:17,9,28.06,28.11,28.06,28.11,271463 +MSFT,2010-02-09 10:18,9,28.11,28.14,28.07,28.07,322674 +MSFT,2010-02-09 10:19,9,28.07,28.1,28.07,28.09,308506 +MSFT,2010-02-09 10:20,9,28.09,28.11,28.09,28.11,81690 +MSFT,2010-02-09 10:21,9,28.11,28.11,28.1,28.11,36609 +MSFT,2010-02-09 10:22,9,28.1,28.11,28.08,28.09,168418 +MSFT,2010-02-09 10:23,9,28.1,28.12,28.09,28.1,162907 +MSFT,2010-02-09 10:24,9,28.1,28.13,28.09,28.13,105240 +MSFT,2010-02-09 10:25,9,28.13,28.14,28.1,28.1,286292 +MSFT,2010-02-09 10:26,9,28.1,28.13,28.1,28.1,176083 +MSFT,2010-02-09 10:27,9,28.1,28.11,28.09,28.09,60019 +MSFT,2010-02-09 10:28,9,28.09,28.1,28.06,28.07,230367 +MSFT,2010-02-09 10:29,9,28.07,28.08,28.06,28.06,88453 +MSFT,2010-02-09 10:30,9,28.06,28.07,28.03,28.07,230727 +MSFT,2010-02-09 10:31,9,28.08,28.1,28.08,28.09,43752 +MSFT,2010-02-09 10:32,9,28.1,28.12,28.09,28.12,44007 +MSFT,2010-02-09 10:33,9,28.12,28.14,28.11,28.12,300109 +MSFT,2010-02-09 10:34,9,28.12,28.14,28.11,28.12,101027 +MSFT,2010-02-09 10:35,9,28.12,28.12,28.08,28.1,182960 +MSFT,2010-02-09 10:36,9,28.1,28.1,28.05,28.08,186377 +MSFT,2010-02-09 10:37,9,28.08,28.08,28.07,28.08,27718 +MSFT,2010-02-09 10:38,9,28.08,28.09,28.08,28.08,7653 +MSFT,2010-02-09 10:39,9,28.08,28.09,28.06,28.07,165950 +MSFT,2010-02-09 10:40,9,28.07,28.09,28.07,28.08,98901 +MSFT,2010-02-09 10:41,9,28.09,28.09,28.05,28.06,43302 +MSFT,2010-02-09 10:42,9,28.05,28.06,28.04,28.06,97705 +MSFT,2010-02-09 10:43,9,28.06,28.07,28.03,28.03,113021 +MSFT,2010-02-09 10:44,9,28.03,28.06,28.03,28.05,243806 +MSFT,2010-02-09 10:45,9,28.04,28.06,28.02,28.05,106683 +MSFT,2010-02-09 10:46,9,28.06,28.08,28.05,28.07,177549 +MSFT,2010-02-09 10:47,9,28.07,28.09,28.06,28.06,166695 +MSFT,2010-02-09 10:48,9,28.05,28.06,28.03,28.04,83448 +MSFT,2010-02-09 10:49,9,28.04,28.08,28.04,28.08,118346 +MSFT,2010-02-09 10:50,9,28.09,28.09,28.06,28.06,66017 +MSFT,2010-02-09 10:51,9,28.06,28.07,28.05,28.07,68510 +MSFT,2010-02-09 10:52,9,28.07,28.1,28.07,28.09,81180 +MSFT,2010-02-09 10:53,9,28.09,28.1,28.09,28.1,18540 +MSFT,2010-02-09 10:54,9,28.1,28.1,28.09,28.1,32098 +MSFT,2010-02-09 10:55,9,28.1,28.11,28.08,28.09,233149 +MSFT,2010-02-09 10:56,9,28.09,28.1,28.09,28.1,11865 +MSFT,2010-02-09 10:57,9,28.09,28.1,28.07,28.08,59404 +MSFT,2010-02-09 10:58,9,28.07,28.08,28.01,28.03,265501 +MSFT,2010-02-09 10:59,9,28.03,28.03,28.01,28.03,86282 +MSFT,2010-02-09 11:00,9,28.03,28.03,27.95,27.98,278204 +MSFT,2010-02-09 11:01,9,27.99,28.02,27.98,27.99,373707 +MSFT,2010-02-09 11:02,9,27.99,28.02,27.98,28.01,106066 +MSFT,2010-02-09 11:03,9,28.01,28.01,27.97,27.99,159067 +MSFT,2010-02-09 11:04,9,27.98,28.01,27.98,28,64679 +MSFT,2010-02-09 11:05,9,28,28,27.96,27.98,214561 +MSFT,2010-02-09 11:06,9,27.98,27.99,27.97,27.98,33225 +MSFT,2010-02-09 11:07,9,27.97,27.98,27.91,27.91,275031 +MSFT,2010-02-09 11:08,9,27.92,27.92,27.85,27.87,514068 +MSFT,2010-02-09 11:09,9,27.87,27.88,27.85,27.87,299782 +MSFT,2010-02-09 11:10,9,27.86,27.88,27.81,27.81,495007 +MSFT,2010-02-09 11:11,9,27.81,27.84,27.81,27.84,177665 +MSFT,2010-02-09 11:12,9,27.84,27.87,27.84,27.84,339948 +MSFT,2010-02-09 11:13,9,27.85,27.86,27.82,27.83,195979 +MSFT,2010-02-09 11:14,9,27.83,27.83,27.82,27.82,40253 +MSFT,2010-02-09 11:15,9,27.83,27.83,27.76,27.79,269758 +MSFT,2010-02-09 11:16,9,27.79,27.8,27.76,27.8,190518 +MSFT,2010-02-09 11:17,9,27.8,27.83,27.79,27.82,256503 +MSFT,2010-02-09 11:18,9,27.81,27.86,27.8,27.84,445347 +MSFT,2010-02-09 11:19,9,27.85,27.85,27.84,27.85,239405 +MSFT,2010-02-09 11:20,9,27.85,27.85,27.84,27.84,48112 +MSFT,2010-02-09 11:21,9,27.85,27.85,27.82,27.84,146647 +MSFT,2010-02-09 11:22,9,27.84,27.85,27.81,27.81,158659 +MSFT,2010-02-09 11:23,9,27.81,27.83,27.8,27.83,124671 +MSFT,2010-02-09 11:24,9,27.82,27.83,27.82,27.83,13840 +MSFT,2010-02-09 11:25,9,27.82,27.83,27.8,27.81,98968 +MSFT,2010-02-09 11:26,9,27.81,27.82,27.78,27.82,159440 +MSFT,2010-02-09 11:27,9,27.82,27.82,27.78,27.8,187364 +MSFT,2010-02-09 11:28,9,27.79,27.8,27.76,27.78,140079 +MSFT,2010-02-09 11:29,9,27.77,27.79,27.75,27.78,179526 +MSFT,2010-02-09 11:30,9,27.78,27.79,27.75,27.76,114559 +MSFT,2010-02-09 11:31,9,27.76,27.8,27.75,27.78,149812 +MSFT,2010-02-09 11:32,9,27.77,27.8,27.76,27.78,178851 +MSFT,2010-02-09 11:33,9,27.78,27.89,27.77,27.88,417218 +MSFT,2010-02-09 11:34,9,27.87,27.94,27.86,27.94,256279 +MSFT,2010-02-09 11:35,9,27.94,27.96,27.92,27.93,291570 +MSFT,2010-02-09 11:36,9,27.92,27.94,27.91,27.93,216862 +MSFT,2010-02-09 11:37,9,27.94,28.03,27.92,28.03,306735 +MSFT,2010-02-09 11:38,9,28.03,28.05,28.01,28.01,218079 +MSFT,2010-02-09 11:39,9,28.01,28.02,27.99,28,171209 +MSFT,2010-02-09 11:40,9,28,28.02,27.98,28.01,98946 +MSFT,2010-02-09 11:41,9,28.02,28.03,27.97,27.97,237916 +MSFT,2010-02-09 11:42,9,27.98,27.99,27.95,27.99,187036 +MSFT,2010-02-09 11:43,9,27.99,28.02,27.99,28,258927 +MSFT,2010-02-09 11:44,9,28,28,27.94,27.98,179184 +MSFT,2010-02-09 11:45,9,27.98,28.04,27.98,28,239915 +MSFT,2010-02-09 11:46,9,27.99,28.03,27.97,28.03,135686 +MSFT,2010-02-09 11:47,9,28.03,28.03,27.98,28,106640 +MSFT,2010-02-09 11:48,9,27.99,28,27.96,27.97,155869 +MSFT,2010-02-09 11:49,9,27.99,28.02,27.97,28.01,124919 +MSFT,2010-02-09 11:50,9,28.01,28.05,28,28.05,120250 +MSFT,2010-02-09 11:51,9,28.05,28.07,28.03,28.04,242759 +MSFT,2010-02-09 11:52,9,28.04,28.1,28.04,28.09,179069 +MSFT,2010-02-09 11:53,9,28.1,28.1,28.06,28.08,104733 +MSFT,2010-02-09 11:54,9,28.08,28.1,28.07,28.08,172145 +MSFT,2010-02-09 11:55,9,28.08,28.1,28.07,28.08,56874 +MSFT,2010-02-09 11:56,9,28.08,28.08,28.06,28.08,45227 +MSFT,2010-02-09 11:57,9,28.07,28.08,28.05,28.06,51219 +MSFT,2010-02-09 11:58,9,28.06,28.08,28.04,28.05,175820 +MSFT,2010-02-09 11:59,9,28.05,28.07,28.04,28.04,79122 +MSFT,2010-02-09 12:00,9,28.04,28.06,28.02,28.04,158298 +MSFT,2010-02-09 12:01,9,28.04,28.05,28.02,28.03,86491 +MSFT,2010-02-09 12:02,9,28.03,28.05,28.02,28.03,74029 +MSFT,2010-02-09 12:03,9,28.04,28.07,28.03,28.07,49235 +MSFT,2010-02-09 12:04,9,28.07,28.08,28.07,28.08,52186 +MSFT,2010-02-09 12:05,9,28.08,28.11,28.08,28.08,185863 +MSFT,2010-02-09 12:06,9,28.09,28.14,28.08,28.14,347276 +MSFT,2010-02-09 12:07,9,28.13,28.15,28.12,28.14,103125 +MSFT,2010-02-09 12:08,9,28.15,28.16,28.14,28.16,112386 +MSFT,2010-02-09 12:09,9,28.16,28.17,28.15,28.16,82557 +MSFT,2010-02-09 12:10,9,28.17,28.19,28.16,28.19,183814 +MSFT,2010-02-09 12:11,9,28.19,28.2,28.18,28.2,202555 +MSFT,2010-02-09 12:12,9,28.2,28.2,28.17,28.19,138541 +MSFT,2010-02-09 12:13,9,28.18,28.19,28.17,28.18,68550 +MSFT,2010-02-09 12:14,9,28.17,28.2,28.16,28.2,124268 +MSFT,2010-02-09 12:15,9,28.2,28.23,28.2,28.23,163839 +MSFT,2010-02-09 12:16,9,28.23,28.24,28.21,28.23,211249 +MSFT,2010-02-09 12:17,9,28.24,28.27,28.23,28.27,208720 +MSFT,2010-02-09 12:18,9,28.27,28.33,28.26,28.32,359730 +MSFT,2010-02-09 12:19,9,28.33,28.34,28.27,28.28,307042 +MSFT,2010-02-09 12:20,9,28.27,28.31,28.27,28.31,136600 +MSFT,2010-02-09 12:21,9,28.31,28.32,28.29,28.31,442405 +MSFT,2010-02-09 12:22,9,28.31,28.32,28.05,28.29,295477 +MSFT,2010-02-09 12:23,9,28.3,28.3,28.27,28.27,39212 +MSFT,2010-02-09 12:24,9,28.27,28.3,28.26,28.27,161170 +MSFT,2010-02-09 12:25,9,28.27,28.3,28.26,28.29,206514 +MSFT,2010-02-09 12:26,9,28.29,28.3,28.26,28.27,78901 +MSFT,2010-02-09 12:27,9,28.27,28.28,28.25,28.27,157621 +MSFT,2010-02-09 12:28,9,28.27,28.28,28.27,28.28,55591 +MSFT,2010-02-09 12:29,9,28.28,28.31,28.27,28.27,77697 +MSFT,2010-02-09 12:30,9,28.28,28.31,28.27,28.29,53064 +MSFT,2010-02-09 12:31,9,28.28,28.3,28.27,28.29,116866 +MSFT,2010-02-09 12:32,9,28.29,28.3,28.25,28.26,142000 +MSFT,2010-02-09 12:33,9,28.26,28.27,28.24,28.24,110770 +MSFT,2010-02-09 12:34,9,28.24,28.26,28.22,28.22,151418 +MSFT,2010-02-09 12:35,9,28.22,28.27,28.22,28.25,90707 +MSFT,2010-02-09 12:36,9,28.25,28.26,28.23,28.25,66937 +MSFT,2010-02-09 12:37,9,28.25,28.26,28.24,28.26,88021 +MSFT,2010-02-09 12:38,9,28.26,28.29,28.23,28.23,134081 +MSFT,2010-02-09 12:39,9,28.23,28.24,28.22,28.22,44010 +MSFT,2010-02-09 12:40,9,28.23,28.26,28.22,28.26,52294 +MSFT,2010-02-09 12:41,9,28.26,28.28,28.09,28.1,912688 +MSFT,2010-02-09 12:42,9,28.1,28.12,28.05,28.11,304228 +MSFT,2010-02-09 12:43,9,28.11,28.16,28.08,28.16,302681 +MSFT,2010-02-09 12:44,9,28.16,28.17,28.12,28.13,372857 +MSFT,2010-02-09 12:45,9,28.13,28.18,28.12,28.13,353034 +MSFT,2010-02-09 12:46,9,28.13,28.15,28.11,28.13,119422 +MSFT,2010-02-09 12:47,9,28.13,28.17,28.12,28.16,203212 +MSFT,2010-02-09 12:48,9,28.15,28.17,28.14,28.16,172409 +MSFT,2010-02-09 12:49,9,28.15,28.17,28.13,28.15,129096 +MSFT,2010-02-09 12:50,9,28.15,28.15,28.1,28.12,102212 +MSFT,2010-02-09 12:51,9,28.12,28.16,28.1,28.16,218149 +MSFT,2010-02-09 12:52,9,28.16,28.17,28.13,28.17,72715 +MSFT,2010-02-09 12:53,9,28.16,28.19,28.16,28.17,52432 +MSFT,2010-02-09 12:54,9,28.17,28.19,28.14,28.14,162991 +MSFT,2010-02-09 12:55,9,28.16,28.16,28.14,28.16,93196 +MSFT,2010-02-09 12:56,9,28.15,28.19,28.15,28.19,114193 +MSFT,2010-02-09 12:57,9,28.18,28.21,28.18,28.2,70184 +MSFT,2010-02-09 12:58,9,28.2,28.21,28.19,28.19,50132 +MSFT,2010-02-09 12:59,9,28.18,28.21,28.18,28.19,56093 +MSFT,2010-02-09 13:00,9,28.19,28.24,28.19,28.24,151439 +MSFT,2010-02-09 13:01,9,28.24,28.25,28.22,28.22,204427 +MSFT,2010-02-09 13:02,9,28.22,28.23,28.19,28.21,87277 +MSFT,2010-02-09 13:03,9,28.2,28.23,28.2,28.22,53507 +MSFT,2010-02-09 13:04,9,28.21,28.23,28.18,28.19,35007 +MSFT,2010-02-09 13:05,9,28.2,28.21,28.19,28.21,34795 +MSFT,2010-02-09 13:06,9,28.21,28.21,28.18,28.19,35988 +MSFT,2010-02-09 13:07,9,28.19,28.19,28.16,28.17,117270 +MSFT,2010-02-09 13:08,9,28.18,28.23,28.17,28.22,85920 +MSFT,2010-02-09 13:09,9,28.22,28.22,28.18,28.19,117140 +MSFT,2010-02-09 13:10,9,28.18,28.2,28.18,28.19,20627 +MSFT,2010-02-09 13:11,9,28.19,28.2,28.16,28.16,26402 +MSFT,2010-02-09 13:12,9,28.17,28.18,28.16,28.18,47822 +MSFT,2010-02-09 13:13,9,28.18,28.19,28.17,28.18,40441 +MSFT,2010-02-09 13:14,9,28.17,28.21,28.17,28.21,37450 +MSFT,2010-02-09 13:15,9,28.19,28.19,28.18,28.19,12716 +MSFT,2010-02-09 13:16,9,28.18,28.19,28.16,28.19,48394 +MSFT,2010-02-09 13:17,9,28.19,28.19,28.16,28.17,44063 +MSFT,2010-02-09 13:18,9,28.16,28.17,28.12,28.13,116543 +MSFT,2010-02-09 13:19,9,28.13,28.15,28.12,28.14,35054 +MSFT,2010-02-09 13:20,9,28.15,28.16,28.14,28.14,22254 +MSFT,2010-02-09 13:21,9,28.14,28.16,28.12,28.14,55461 +MSFT,2010-02-09 13:22,9,28.14,28.16,28.14,28.15,17588 +MSFT,2010-02-09 13:23,9,28.15,28.16,28.14,28.15,48275 +MSFT,2010-02-09 13:24,9,28.15,28.19,28.15,28.18,69717 +MSFT,2010-02-09 13:25,9,28.18,28.21,28.18,28.18,64582 +MSFT,2010-02-09 13:26,9,28.18,28.19,28.18,28.18,23959 +MSFT,2010-02-09 13:27,9,28.19,28.19,28.17,28.17,19575 +MSFT,2010-02-09 13:28,9,28.17,28.17,28.14,28.15,89987 +MSFT,2010-02-09 13:29,9,28.15,28.17,28.14,28.16,40127 +MSFT,2010-02-09 13:30,9,28.16,28.16,28.12,28.16,69470 +MSFT,2010-02-09 13:31,9,28.15,28.16,28.13,28.16,82144 +MSFT,2010-02-09 13:32,9,28.15,28.18,28.15,28.16,58574 +MSFT,2010-02-09 13:33,9,28.16,28.18,28.15,28.17,99800 +MSFT,2010-02-09 13:34,9,28.17,28.17,28.12,28.13,49051 +MSFT,2010-02-09 13:35,9,28.13,28.16,28.12,28.16,43367 +MSFT,2010-02-09 13:36,9,28.15,28.17,28.13,28.14,89378 +MSFT,2010-02-09 13:37,9,28.14,28.15,28.11,28.12,107020 +MSFT,2010-02-09 13:38,9,28.12,28.15,28.12,28.14,28881 +MSFT,2010-02-09 13:39,9,28.15,28.15,28.12,28.13,46279 +MSFT,2010-02-09 13:40,9,28.13,28.13,28.1,28.12,86938 +MSFT,2010-02-09 13:41,9,28.12,28.12,28.1,28.11,33317 +MSFT,2010-02-09 13:42,9,28.11,28.12,28.1,28.11,40602 +MSFT,2010-02-09 13:43,9,28.11,28.14,28.1,28.13,74072 +MSFT,2010-02-09 13:44,9,28.13,28.15,28.11,28.12,107429 +MSFT,2010-02-09 13:45,9,28.13,28.14,28.12,28.14,77822 +MSFT,2010-02-09 13:46,9,28.13,28.15,28.13,28.15,33631 +MSFT,2010-02-09 13:47,9,28.15,28.19,28.14,28.17,234516 +MSFT,2010-02-09 13:48,9,28.17,28.19,28.15,28.18,59857 +MSFT,2010-02-09 13:49,9,28.18,28.18,28.17,28.17,41389 +MSFT,2010-02-09 13:50,9,28.18,28.2,28.15,28.18,119983 +MSFT,2010-02-09 13:51,9,28.17,28.2,28.17,28.17,68953 +MSFT,2010-02-09 13:52,9,28.18,28.18,28.16,28.17,41526 +MSFT,2010-02-09 13:53,9,28.17,28.18,28.15,28.17,48978 +MSFT,2010-02-09 13:54,9,28.18,28.19,28.17,28.18,34939 +MSFT,2010-02-09 13:55,9,28.17,28.18,28.16,28.17,24178 +MSFT,2010-02-09 13:56,9,28.17,28.18,28.15,28.15,37607 +MSFT,2010-02-09 13:57,9,28.15,28.16,28.13,28.15,48559 +MSFT,2010-02-09 13:58,9,28.14,28.15,28.12,28.13,56744 +MSFT,2010-02-09 13:59,9,28.13,28.15,28.13,28.13,19247 +MSFT,2010-02-09 14:00,9,28.14,28.17,28.14,28.14,72595 +MSFT,2010-02-09 14:01,9,28.14,28.15,28.14,28.15,20118 +MSFT,2010-02-09 14:02,9,28.14,28.15,28.13,28.14,53415 +MSFT,2010-02-09 14:03,9,28.15,28.16,28.15,28.16,43932 +MSFT,2010-02-09 14:04,9,28.15,28.16,28.13,28.14,125667 +MSFT,2010-02-09 14:05,9,28.14,28.18,28.14,28.18,51217 +MSFT,2010-02-09 14:06,9,28.18,28.19,28.16,28.18,184098 +MSFT,2010-02-09 14:07,9,28.18,28.19,28.15,28.15,153895 +MSFT,2010-02-09 14:08,9,28.15,28.16,28.14,28.16,55736 +MSFT,2010-02-09 14:09,9,28.15,28.16,28.13,28.13,92793 +MSFT,2010-02-09 14:10,9,28.13,28.15,28.13,28.14,20616 +MSFT,2010-02-09 14:11,9,28.14,28.15,28.14,28.15,5122 +MSFT,2010-02-09 14:12,9,28.15,28.16,28.14,28.16,45313 +MSFT,2010-02-09 14:13,9,28.16,28.18,28.16,28.17,63715 +MSFT,2010-02-09 14:14,9,28.16,28.18,28.16,28.17,31374 +MSFT,2010-02-09 14:15,9,28.16,28.18,28.13,28.13,84412 +MSFT,2010-02-09 14:16,9,28.13,28.14,28.12,28.14,97551 +MSFT,2010-02-09 14:17,9,28.13,28.15,28.11,28.15,129736 +MSFT,2010-02-09 14:18,9,28.15,28.15,28.11,28.13,50266 +MSFT,2010-02-09 14:19,9,28.13,28.13,28.09,28.1,103759 +MSFT,2010-02-09 14:20,9,28.1,28.11,28.09,28.11,42389 +MSFT,2010-02-09 14:21,9,28.12,28.14,28.11,28.12,84894 +MSFT,2010-02-09 14:22,9,28.13,28.13,28.11,28.12,62802 +MSFT,2010-02-09 14:23,9,28.11,28.13,28.11,28.13,15467 +MSFT,2010-02-09 14:24,9,28.13,28.14,28.11,28.11,51423 +MSFT,2010-02-09 14:25,9,28.11,28.13,28.11,28.12,35056 +MSFT,2010-02-09 14:26,9,28.13,28.14,28.12,28.12,31220 +MSFT,2010-02-09 14:27,9,28.13,28.15,28.11,28.12,100613 +MSFT,2010-02-09 14:28,9,28.12,28.13,28.11,28.12,34171 +MSFT,2010-02-09 14:29,9,28.12,28.12,28.11,28.12,20993 +MSFT,2010-02-09 14:30,9,28.13,28.14,28.13,28.14,14705 +MSFT,2010-02-09 14:31,9,28.14,28.16,28.12,28.16,101629 +MSFT,2010-02-09 14:32,9,28.16,28.19,28.15,28.19,78017 +MSFT,2010-02-09 14:33,9,28.18,28.2,28.18,28.2,91778 +MSFT,2010-02-09 14:34,9,28.2,28.2,28.16,28.17,86152 +MSFT,2010-02-09 14:35,9,28.18,28.19,28.15,28.15,76299 +MSFT,2010-02-09 14:36,9,28.15,28.17,28.15,28.16,28770 +MSFT,2010-02-09 14:37,9,28.16,28.16,28.14,28.16,30047 +MSFT,2010-02-09 14:38,9,28.16,28.16,28.14,28.14,110216 +MSFT,2010-02-09 14:39,9,28.14,28.14,28.09,28.1,201054 +MSFT,2010-02-09 14:40,9,28.1,28.11,28.09,28.11,47591 +MSFT,2010-02-09 14:41,9,28.11,28.11,28.08,28.08,61251 +MSFT,2010-02-09 14:42,9,28.08,28.15,28.08,28.14,258990 +MSFT,2010-02-09 14:43,9,28.14,28.16,28.09,28.09,129732 +MSFT,2010-02-09 14:44,9,28.1,28.12,28.09,28.09,69137 +MSFT,2010-02-09 14:45,9,28.1,28.12,28.09,28.1,34091 +MSFT,2010-02-09 14:46,9,28.1,28.11,28.07,28.1,80541 +MSFT,2010-02-09 14:47,9,28.1,28.13,28.06,28.06,116999 +MSFT,2010-02-09 14:48,9,28.09,28.09,28.06,28.07,103002 +MSFT,2010-02-09 14:49,9,28.08,28.1,28.07,28.08,75163 +MSFT,2010-02-09 14:50,9,28.09,28.09,28.04,28.05,104955 +MSFT,2010-02-09 14:51,9,28.06,28.07,28.05,28.05,109654 +MSFT,2010-02-09 14:52,9,28.05,28.07,28.05,28.06,21588 +MSFT,2010-02-09 14:53,9,28.07,28.07,28.03,28.05,85911 +MSFT,2010-02-09 14:54,9,28.04,28.08,28.02,28.06,272015 +MSFT,2010-02-09 14:55,9,28.07,28.1,28.06,28.1,94255 +MSFT,2010-02-09 14:56,9,28.1,28.14,28.09,28.12,155020 +MSFT,2010-02-09 14:57,9,28.12,28.13,28.11,28.13,48814 +MSFT,2010-02-09 14:58,9,28.13,28.13,28.1,28.12,77861 +MSFT,2010-02-09 14:59,9,28.11,28.12,28.09,28.1,314207 +MSFT,2010-02-09 15:00,9,28.09,28.13,28.08,28.08,209153 +MSFT,2010-02-09 15:01,9,28.07,28.11,28.07,28.09,169671 +MSFT,2010-02-09 15:02,9,28.1,28.13,28.09,28.1,216340 +MSFT,2010-02-09 15:03,9,28.11,28.12,28.1,28.11,36202 +MSFT,2010-02-09 15:04,9,28.12,28.14,28.1,28.12,135672 +MSFT,2010-02-09 15:05,9,28.11,28.12,28.09,28.09,72972 +MSFT,2010-02-09 15:06,9,28.09,28.12,28.09,28.11,24983 +MSFT,2010-02-09 15:07,9,28.12,28.15,28.11,28.12,171882 +MSFT,2010-02-09 15:08,9,28.13,28.13,28.09,28.1,157341 +MSFT,2010-02-09 15:09,9,28.1,28.12,28.09,28.09,362391 +MSFT,2010-02-09 15:10,9,28.09,28.1,28.07,28.08,188807 +MSFT,2010-02-09 15:11,9,28.08,28.08,28.07,28.08,157637 +MSFT,2010-02-09 15:12,9,28.08,28.08,28.07,28.08,74602 +MSFT,2010-02-09 15:13,9,28.08,28.1,28.07,28.1,226663 +MSFT,2010-02-09 15:14,9,28.1,28.1,28.07,28.08,162274 +MSFT,2010-02-09 15:15,9,28.09,28.12,28.09,28.09,228667 +MSFT,2010-02-09 15:16,9,28.09,28.1,28.07,28.09,88017 +MSFT,2010-02-09 15:17,9,28.08,28.09,28.08,28.09,13950 +MSFT,2010-02-09 15:18,9,28.08,28.11,28.07,28.09,71412 +MSFT,2010-02-09 15:19,9,28.11,28.12,28.09,28.11,75537 +MSFT,2010-02-09 15:20,9,28.11,28.15,28.11,28.12,294599 +MSFT,2010-02-09 15:21,9,28.11,28.12,28.1,28.1,46548 +MSFT,2010-02-09 15:22,9,28.1,28.12,28.1,28.12,71251 +MSFT,2010-02-09 15:23,9,28.12,28.15,28.1,28.14,146358 +MSFT,2010-02-09 15:24,9,28.14,28.14,28.11,28.12,86102 +MSFT,2010-02-09 15:25,9,28.12,28.13,28.12,28.13,98002 +MSFT,2010-02-09 15:26,9,28.13,28.14,28.12,28.13,197463 +MSFT,2010-02-09 15:27,9,28.13,28.14,28.1,28.12,323837 +MSFT,2010-02-09 15:28,9,28.11,28.13,28.11,28.12,59253 +MSFT,2010-02-09 15:29,9,28.12,28.14,28.11,28.11,246349 +MSFT,2010-02-09 15:30,9,28.11,28.13,28.11,28.13,105388 +MSFT,2010-02-09 15:31,9,28.13,28.13,28.12,28.13,33237 +MSFT,2010-02-09 15:32,9,28.13,28.13,28.1,28.1,151677 +MSFT,2010-02-09 15:33,9,28.11,28.14,28.1,28.12,198306 +MSFT,2010-02-09 15:34,9,28.13,28.16,28.12,28.15,212741 +MSFT,2010-02-09 15:35,9,28.15,28.16,28.14,28.16,82150 +MSFT,2010-02-09 15:36,9,28.15,28.16,28.15,28.15,59230 +MSFT,2010-02-09 15:37,9,28.15,28.16,28.14,28.15,94245 +MSFT,2010-02-09 15:38,9,28.15,28.15,28.13,28.15,149603 +MSFT,2010-02-09 15:39,9,28.15,28.15,28.13,28.13,57949 +MSFT,2010-02-09 15:40,9,28.13,28.15,28.1,28.11,218971 +MSFT,2010-02-09 15:41,9,28.12,28.12,28.1,28.1,103584 +MSFT,2010-02-09 15:42,9,28.11,28.11,28.08,28.1,282287 +MSFT,2010-02-09 15:43,9,28.1,28.11,28.09,28.1,43126 +MSFT,2010-02-09 15:44,9,28.11,28.11,28.08,28.08,193144 +MSFT,2010-02-09 15:45,9,28.09,28.09,28.05,28.06,261413 +MSFT,2010-02-09 15:46,9,28.07,28.09,28.06,28.06,118683 +MSFT,2010-02-09 15:47,9,28.06,28.07,28.06,28.06,53593 +MSFT,2010-02-09 15:48,9,28.06,28.07,28.04,28.06,268360 +MSFT,2010-02-09 15:49,9,28.05,28.07,28.04,28.06,143343 +MSFT,2010-02-09 15:50,9,28.05,28.06,28.02,28.02,341298 +MSFT,2010-02-09 15:51,9,28.02,28.05,28,28.02,236645 +MSFT,2010-02-09 15:52,9,28.01,28.02,27.98,27.99,373858 +MSFT,2010-02-09 15:53,9,27.99,28,27.97,27.97,473043 +MSFT,2010-02-09 15:54,9,27.97,27.98,27.95,27.98,279526 +MSFT,2010-02-09 15:55,9,27.96,27.99,27.96,27.99,290873 +MSFT,2010-02-09 15:56,9,27.99,28.01,27.98,28,342874 +MSFT,2010-02-09 15:57,9,27.99,28.02,27.99,28.02,333209 +MSFT,2010-02-09 15:58,9,28.02,28.02,28.01,28.01,304987 +MSFT,2010-02-09 15:59,9,28.01,28.04,28.01,28.01,948647 +MSFT,2010-02-09 16:00,9,28.01,28.01,28.01,28.01,2556091 +MSFT,2010-02-10 09:30,10,28.03,28.03,27.9,27.94,524141 +MSFT,2010-02-10 09:31,10,27.94,28.05,27.94,28.02,246596 +MSFT,2010-02-10 09:32,10,28.01,28.1,27.99,28.07,278886 +MSFT,2010-02-10 09:33,10,28.07,28.11,28.07,28.08,126767 +MSFT,2010-02-10 09:34,10,28.08,28.16,28.08,28.09,177900 +MSFT,2010-02-10 09:35,10,28.08,28.18,28.08,28.17,236649 +MSFT,2010-02-10 09:36,10,28.17,28.17,28.12,28.13,167754 +MSFT,2010-02-10 09:37,10,28.14,28.17,28.11,28.15,262065 +MSFT,2010-02-10 09:38,10,28.15,28.21,28.15,28.19,258278 +MSFT,2010-02-10 09:39,10,28.19,28.19,28.14,28.14,222453 +MSFT,2010-02-10 09:40,10,28.14,28.17,28.14,28.16,168488 +MSFT,2010-02-10 09:41,10,28.16,28.18,28.13,28.16,295527 +MSFT,2010-02-10 09:42,10,28.17,28.18,28.15,28.16,620430 +MSFT,2010-02-10 09:43,10,28.15,28.17,28.08,28.1,153709 +MSFT,2010-02-10 09:44,10,28.09,28.12,28.02,28.05,409932 +MSFT,2010-02-10 09:45,10,28.05,28.12,28.05,28.12,234066 +MSFT,2010-02-10 09:46,10,28.11,28.12,28.08,28.12,124295 +MSFT,2010-02-10 09:47,10,28.12,28.19,28.11,28.16,210537 +MSFT,2010-02-10 09:48,10,28.16,28.18,28.13,28.13,106089 +MSFT,2010-02-10 09:49,10,28.12,28.18,28.12,28.17,80997 +MSFT,2010-02-10 09:50,10,28.17,28.18,28.16,28.16,57907 +MSFT,2010-02-10 09:51,10,28.16,28.17,28.15,28.16,69252 +MSFT,2010-02-10 09:52,10,28.16,28.17,28.15,28.17,75320 +MSFT,2010-02-10 09:53,10,28.17,28.18,28.15,28.15,101894 +MSFT,2010-02-10 09:54,10,28.16,28.18,28.15,28.18,97079 +MSFT,2010-02-10 09:55,10,28.18,28.2,28.15,28.15,172237 +MSFT,2010-02-10 09:56,10,28.16,28.23,28.15,28.22,178068 +MSFT,2010-02-10 09:57,10,28.22,28.24,28.21,28.24,74600 +MSFT,2010-02-10 09:58,10,28.23,28.23,28.19,28.2,58332 +MSFT,2010-02-10 09:59,10,28.2,28.2,28.15,28.19,146080 +MSFT,2010-02-10 10:00,10,28.19,28.2,28.08,28.13,625088 +MSFT,2010-02-10 10:01,10,28.14,28.19,28.13,28.17,666424 +MSFT,2010-02-10 10:02,10,28.16,28.17,28.12,28.12,201627 +MSFT,2010-02-10 10:03,10,28.12,28.15,28.07,28.07,263266 +MSFT,2010-02-10 10:04,10,28.08,28.16,28.08,28.15,148666 +MSFT,2010-02-10 10:05,10,28.15,28.16,28.12,28.13,152816 +MSFT,2010-02-10 10:06,10,28.14,28.14,28.1,28.12,220628 +MSFT,2010-02-10 10:07,10,28.12,28.13,28.04,28.04,464440 +MSFT,2010-02-10 10:08,10,28.04,28.06,27.97,27.97,217789 +MSFT,2010-02-10 10:09,10,27.97,28.05,27.97,28.04,178528 +MSFT,2010-02-10 10:10,10,28.04,28.05,27.98,27.99,305118 +MSFT,2010-02-10 10:11,10,28,28.03,27.99,28,185802 +MSFT,2010-02-10 10:12,10,28,28.04,28,28.04,108389 +MSFT,2010-02-10 10:13,10,28.04,28.06,28.02,28.02,133962 +MSFT,2010-02-10 10:14,10,28.02,28.05,28,28.04,152050 +MSFT,2010-02-10 10:15,10,28.04,28.04,27.98,28.01,188044 +MSFT,2010-02-10 10:16,10,28.01,28.03,27.98,27.98,303871 +MSFT,2010-02-10 10:17,10,27.98,27.99,27.95,27.95,240976 +MSFT,2010-02-10 10:18,10,27.96,28.01,27.95,28,199878 +MSFT,2010-02-10 10:19,10,28,28.06,27.99,28.04,347871 +MSFT,2010-02-10 10:20,10,28.04,28.08,28.04,28.06,131366 +MSFT,2010-02-10 10:21,10,28.06,28.06,28.03,28.03,89228 +MSFT,2010-02-10 10:22,10,28.03,28.07,28.01,28.07,360979 +MSFT,2010-02-10 10:23,10,28.06,28.08,28.04,28.08,154681 +MSFT,2010-02-10 10:24,10,28.08,28.09,28.04,28.05,167490 +MSFT,2010-02-10 10:25,10,28.04,28.06,28,28.05,162402 +MSFT,2010-02-10 10:26,10,28.06,28.06,27.97,27.99,270697 +MSFT,2010-02-10 10:27,10,27.99,28,27.97,27.98,271432 +MSFT,2010-02-10 10:28,10,27.99,28.02,27.98,28.02,244645 +MSFT,2010-02-10 10:29,10,28.01,28.06,28.01,28.03,115283 +MSFT,2010-02-10 10:30,10,28.03,28.03,27.98,27.98,112932 +MSFT,2010-02-10 10:31,10,27.98,28,27.96,27.99,249551 +MSFT,2010-02-10 10:32,10,27.98,28.01,27.97,28,79419 +MSFT,2010-02-10 10:33,10,28,28,27.96,27.97,147017 +MSFT,2010-02-10 10:34,10,27.97,28.05,27.96,28.05,159864 +MSFT,2010-02-10 10:35,10,28.04,28.08,28.02,28.06,355525 +MSFT,2010-02-10 10:36,10,28.06,28.06,28.04,28.06,67341 +MSFT,2010-02-10 10:37,10,28.05,28.07,28.05,28.06,101049 +MSFT,2010-02-10 10:38,10,28.06,28.06,28.03,28.04,65600 +MSFT,2010-02-10 10:39,10,28.05,28.05,28.04,28.04,28987 +MSFT,2010-02-10 10:40,10,28.05,28.06,28.04,28.04,76831 +MSFT,2010-02-10 10:41,10,28.04,28.08,28.04,28.06,110756 +MSFT,2010-02-10 10:42,10,28.07,28.09,28.05,28.06,219647 +MSFT,2010-02-10 10:43,10,28.05,28.07,28.04,28.04,132547 +MSFT,2010-02-10 10:44,10,28.04,28.06,28.04,28.05,168862 +MSFT,2010-02-10 10:45,10,28.04,28.05,28.03,28.05,159989 +MSFT,2010-02-10 10:46,10,28.05,28.08,28.04,28.05,211323 +MSFT,2010-02-10 10:47,10,28.04,28.05,28.04,28.04,154442 +MSFT,2010-02-10 10:48,10,28.05,28.05,28.03,28.03,42947 +MSFT,2010-02-10 10:49,10,28.04,28.06,28.02,28.04,102155 +MSFT,2010-02-10 10:50,10,28.04,28.1,28.03,28.07,227285 +MSFT,2010-02-10 10:51,10,28.07,28.08,28.05,28.07,76083 +MSFT,2010-02-10 10:52,10,28.07,28.09,28.06,28.08,81498 +MSFT,2010-02-10 10:53,10,28.09,28.1,28.06,28.08,77375 +MSFT,2010-02-10 10:54,10,28.07,28.07,28.03,28.07,166128 +MSFT,2010-02-10 10:55,10,28.06,28.08,28.05,28.06,73571 +MSFT,2010-02-10 10:56,10,28.06,28.07,28.04,28.05,41915 +MSFT,2010-02-10 10:57,10,28.04,28.05,28.03,28.04,47621 +MSFT,2010-02-10 10:58,10,28.03,28.05,28.03,28.03,47820 +MSFT,2010-02-10 10:59,10,28.04,28.06,28.02,28.03,180835 +MSFT,2010-02-10 11:00,10,28.03,28.05,28.03,28.04,162467 +MSFT,2010-02-10 11:01,10,28.03,28.03,28,28,137629 +MSFT,2010-02-10 11:02,10,28,28.01,27.99,28,201000 +MSFT,2010-02-10 11:03,10,28.01,28.01,28,28,120939 +MSFT,2010-02-10 11:04,10,28.01,28.01,27.97,27.98,192378 +MSFT,2010-02-10 11:05,10,27.98,27.98,27.96,27.97,80243 +MSFT,2010-02-10 11:06,10,27.97,27.97,27.95,27.97,54549 +MSFT,2010-02-10 11:07,10,27.96,27.98,27.95,27.98,59752 +MSFT,2010-02-10 11:08,10,27.97,28.01,27.97,28.01,88035 +MSFT,2010-02-10 11:09,10,28.01,28.03,27.99,28.03,120809 +MSFT,2010-02-10 11:10,10,28.03,28.03,28,28,69077 +MSFT,2010-02-10 11:11,10,28,28.01,27.97,27.97,83420 +MSFT,2010-02-10 11:12,10,27.97,28,27.97,27.99,50179 +MSFT,2010-02-10 11:13,10,28,28,27.98,27.99,61883 +MSFT,2010-02-10 11:14,10,27.99,28,27.97,28,128480 +MSFT,2010-02-10 11:15,10,27.99,28,27.98,27.98,35650 +MSFT,2010-02-10 11:16,10,27.98,28,27.98,27.99,14330 +MSFT,2010-02-10 11:17,10,28,28,27.98,27.99,37814 +MSFT,2010-02-10 11:18,10,27.99,28.01,27.96,27.96,120770 +MSFT,2010-02-10 11:19,10,27.96,27.98,27.95,27.96,66900 +MSFT,2010-02-10 11:20,10,27.95,27.98,27.95,27.96,77345 +MSFT,2010-02-10 11:21,10,27.95,27.98,27.95,27.97,81208 +MSFT,2010-02-10 11:22,10,27.96,27.97,27.96,27.97,18973 +MSFT,2010-02-10 11:23,10,27.97,27.99,27.94,27.98,211721 +MSFT,2010-02-10 11:24,10,27.97,28,27.97,27.99,27896 +MSFT,2010-02-10 11:25,10,27.98,28.04,27.98,28,252713 +MSFT,2010-02-10 11:26,10,28.01,28.01,27.97,27.98,70061 +MSFT,2010-02-10 11:27,10,27.98,28.01,27.98,28.01,35292 +MSFT,2010-02-10 11:28,10,28.01,28.02,27.99,28.01,49354 +MSFT,2010-02-10 11:29,10,28.02,28.04,28.02,28.03,74841 +MSFT,2010-02-10 11:30,10,28.03,28.03,28.01,28.01,138690 +MSFT,2010-02-10 11:31,10,28.01,28.03,28.01,28.03,57489 +MSFT,2010-02-10 11:32,10,28.03,28.04,28.02,28.03,151748 +MSFT,2010-02-10 11:33,10,28.03,28.04,28.02,28.02,72956 +MSFT,2010-02-10 11:34,10,28.02,28.02,27.99,27.99,149448 +MSFT,2010-02-10 11:35,10,27.99,28.01,27.99,27.99,101607 +MSFT,2010-02-10 11:36,10,27.99,28.01,27.98,27.99,197458 +MSFT,2010-02-10 11:37,10,27.99,28,27.96,27.97,256398 +MSFT,2010-02-10 11:38,10,27.97,27.97,27.95,27.96,60865 +MSFT,2010-02-10 11:39,10,27.96,27.96,27.94,27.95,36649 +MSFT,2010-02-10 11:40,10,27.95,27.95,27.94,27.94,48511 +MSFT,2010-02-10 11:41,10,27.95,27.95,27.91,27.91,212199 +MSFT,2010-02-10 11:42,10,27.91,27.93,27.9,27.93,557788 +MSFT,2010-02-10 11:43,10,27.93,27.93,27.9,27.91,170045 +MSFT,2010-02-10 11:44,10,27.91,27.91,27.89,27.91,134006 +MSFT,2010-02-10 11:45,10,27.91,27.91,27.87,27.89,130819 +MSFT,2010-02-10 11:46,10,27.89,27.9,27.88,27.9,69534 +MSFT,2010-02-10 11:47,10,27.89,27.92,27.89,27.91,128633 +MSFT,2010-02-10 11:48,10,27.91,27.91,27.9,27.91,41960 +MSFT,2010-02-10 11:49,10,27.91,27.92,27.9,27.91,31741 +MSFT,2010-02-10 11:50,10,27.91,27.92,27.89,27.89,132392 +MSFT,2010-02-10 11:51,10,27.9,27.9,27.89,27.9,19460 +MSFT,2010-02-10 11:52,10,27.9,27.91,27.89,27.91,14642 +MSFT,2010-02-10 11:53,10,27.91,27.91,27.9,27.9,29450 +MSFT,2010-02-10 11:54,10,27.91,27.91,27.89,27.9,164974 +MSFT,2010-02-10 11:55,10,27.9,27.91,27.89,27.9,88809 +MSFT,2010-02-10 11:56,10,27.91,27.91,27.89,27.91,161030 +MSFT,2010-02-10 11:57,10,27.91,27.93,27.9,27.9,97998 +MSFT,2010-02-10 11:58,10,27.9,27.9,27.87,27.88,116988 +MSFT,2010-02-10 11:59,10,27.88,27.91,27.88,27.9,86055 +MSFT,2010-02-10 12:00,10,27.9,27.91,27.85,27.87,238615 +MSFT,2010-02-10 12:01,10,27.86,27.87,27.85,27.85,176227 +MSFT,2010-02-10 12:02,10,27.85,27.89,27.85,27.88,123912 +MSFT,2010-02-10 12:03,10,27.88,27.88,27.84,27.87,174137 +MSFT,2010-02-10 12:04,10,27.87,27.91,27.86,27.91,234388 +MSFT,2010-02-10 12:05,10,27.91,27.93,27.89,27.93,155438 +MSFT,2010-02-10 12:06,10,27.93,27.93,27.88,27.9,195729 +MSFT,2010-02-10 12:07,10,27.9,27.93,27.89,27.93,80182 +MSFT,2010-02-10 12:08,10,27.93,27.97,27.93,27.94,337411 +MSFT,2010-02-10 12:09,10,27.94,27.98,27.94,27.98,154189 +MSFT,2010-02-10 12:10,10,27.98,27.99,27.97,27.97,82712 +MSFT,2010-02-10 12:11,10,27.97,27.98,27.96,27.97,81801 +MSFT,2010-02-10 12:12,10,27.97,27.98,27.97,27.98,27819 +MSFT,2010-02-10 12:13,10,27.98,28,27.97,28,223881 +MSFT,2010-02-10 12:14,10,28,28,27.96,27.96,227426 +MSFT,2010-02-10 12:15,10,27.97,27.97,27.96,27.97,32729 +MSFT,2010-02-10 12:16,10,27.97,27.99,27.96,27.99,84011 +MSFT,2010-02-10 12:17,10,28,28,27.98,27.99,23152 +MSFT,2010-02-10 12:18,10,27.99,27.99,27.96,27.97,85046 +MSFT,2010-02-10 12:19,10,27.97,28,27.96,27.98,51919 +MSFT,2010-02-10 12:20,10,27.98,28.01,27.98,28.01,47941 +MSFT,2010-02-10 12:21,10,28.01,28.01,27.97,28,149367 +MSFT,2010-02-10 12:22,10,28.01,28.02,28,28.02,54170 +MSFT,2010-02-10 12:23,10,28.02,28.04,28.01,28.04,54844 +MSFT,2010-02-10 12:24,10,28.04,28.08,28.04,28.05,311180 +MSFT,2010-02-10 12:25,10,28.05,28.05,28.04,28.05,64703 +MSFT,2010-02-10 12:26,10,28.04,28.06,28.03,28.06,125126 +MSFT,2010-02-10 12:27,10,28.05,28.08,28.05,28.08,123240 +MSFT,2010-02-10 12:28,10,28.07,28.08,28.06,28.06,42725 +MSFT,2010-02-10 12:29,10,28.07,28.08,28.06,28.07,134861 +MSFT,2010-02-10 12:30,10,28.07,28.14,28.07,28.11,230256 +MSFT,2010-02-10 12:31,10,28.11,28.12,28.08,28.08,73996 +MSFT,2010-02-10 12:32,10,28.09,28.1,28.08,28.09,45661 +MSFT,2010-02-10 12:33,10,28.08,28.09,28.05,28.07,81258 +MSFT,2010-02-10 12:34,10,28.06,28.07,28.05,28.06,29202 +MSFT,2010-02-10 12:35,10,28.06,28.09,28.05,28.09,51590 +MSFT,2010-02-10 12:36,10,28.08,28.09,28.06,28.07,92497 +MSFT,2010-02-10 12:37,10,28.07,28.08,28.06,28.07,13263 +MSFT,2010-02-10 12:38,10,28.06,28.1,28.06,28.08,70287 +MSFT,2010-02-10 12:39,10,28.08,28.09,28.08,28.08,24257 +MSFT,2010-02-10 12:40,10,28.08,28.11,28.07,28.09,93807 +MSFT,2010-02-10 12:41,10,28.09,28.1,28.08,28.1,45639 +MSFT,2010-02-10 12:42,10,28.1,28.1,28.09,28.09,8339 +MSFT,2010-02-10 12:43,10,28.1,28.11,28.07,28.11,91786 +MSFT,2010-02-10 12:44,10,28.1,28.1,28.07,28.1,81152 +MSFT,2010-02-10 12:45,10,28.09,28.09,28.07,28.09,36478 +MSFT,2010-02-10 12:46,10,28.08,28.1,28.08,28.08,50120 +MSFT,2010-02-10 12:47,10,28.08,28.09,28.08,28.08,9701 +MSFT,2010-02-10 12:48,10,28.08,28.1,28.08,28.09,23592 +MSFT,2010-02-10 12:49,10,28.09,28.1,28.08,28.08,21829 +MSFT,2010-02-10 12:50,10,28.09,28.09,28.06,28.07,42272 +MSFT,2010-02-10 12:51,10,28.07,28.09,28.06,28.09,49148 +MSFT,2010-02-10 12:52,10,28.09,28.09,28.07,28.09,35515 +MSFT,2010-02-10 12:53,10,28.09,28.1,28.07,28.07,50442 +MSFT,2010-02-10 12:54,10,28.08,28.08,28.07,28.08,3601 +MSFT,2010-02-10 12:55,10,28.08,28.1,28.07,28.09,56003 +MSFT,2010-02-10 12:56,10,28.09,28.09,28.08,28.09,4416 +MSFT,2010-02-10 12:57,10,28.08,28.09,28.07,28.07,25389 +MSFT,2010-02-10 12:58,10,28.08,28.08,28.05,28.07,58220 +MSFT,2010-02-10 12:59,10,28.06,28.07,28.05,28.07,25450 +MSFT,2010-02-10 13:00,10,28.06,28.09,28.06,28.08,113993 +MSFT,2010-02-10 13:01,10,28.08,28.08,28.06,28.06,102925 +MSFT,2010-02-10 13:02,10,28.06,28.08,28.04,28.08,263421 +MSFT,2010-02-10 13:03,10,28.07,28.09,28.06,28.06,57362 +MSFT,2010-02-10 13:04,10,28.06,28.07,28.03,28.03,90371 +MSFT,2010-02-10 13:05,10,28.04,28.06,28.04,28.06,46860 +MSFT,2010-02-10 13:06,10,28.06,28.06,28.03,28.03,79516 +MSFT,2010-02-10 13:07,10,28.04,28.05,28.03,28.05,21768 +MSFT,2010-02-10 13:08,10,28.05,28.07,28.04,28.07,48183 +MSFT,2010-02-10 13:09,10,28.06,28.07,28.04,28.05,122247 +MSFT,2010-02-10 13:10,10,28.06,28.06,28.04,28.05,120415 +MSFT,2010-02-10 13:11,10,28.05,28.06,28.04,28.06,32520 +MSFT,2010-02-10 13:12,10,28.05,28.09,28.04,28.09,136244 +MSFT,2010-02-10 13:13,10,28.09,28.11,28.08,28.11,147613 +MSFT,2010-02-10 13:14,10,28.1,28.11,28.06,28.06,258362 +MSFT,2010-02-10 13:15,10,28.07,28.08,28.06,28.07,68881 +MSFT,2010-02-10 13:16,10,28.07,28.07,28.06,28.07,7053 +MSFT,2010-02-10 13:17,10,28.07,28.08,28.06,28.07,2288 +MSFT,2010-02-10 13:18,10,28.07,28.08,28.07,28.07,39323 +MSFT,2010-02-10 13:19,10,28.07,28.08,28.07,28.08,29075 +MSFT,2010-02-10 13:20,10,28.09,28.09,28.07,28.08,35859 +MSFT,2010-02-10 13:21,10,28.09,28.09,28.06,28.07,22395 +MSFT,2010-02-10 13:22,10,28.07,28.09,28.06,28.08,25162 +MSFT,2010-02-10 13:23,10,28.09,28.09,28.06,28.08,96789 +MSFT,2010-02-10 13:24,10,28.08,28.08,28.07,28.08,12503 +MSFT,2010-02-10 13:25,10,28.08,28.1,28.07,28.09,70937 +MSFT,2010-02-10 13:26,10,28.09,28.11,28.09,28.11,57186 +MSFT,2010-02-10 13:27,10,28.11,28.11,28.09,28.11,83176 +MSFT,2010-02-10 13:28,10,28.11,28.12,28.09,28.1,130160 +MSFT,2010-02-10 13:29,10,28.1,28.12,28.09,28.11,64366 +MSFT,2010-02-10 13:30,10,28.11,28.11,28.1,28.1,45089 +MSFT,2010-02-10 13:31,10,28.11,28.11,28.08,28.1,118259 +MSFT,2010-02-10 13:32,10,28.09,28.1,28.09,28.1,22484 +MSFT,2010-02-10 13:33,10,28.1,28.1,28.09,28.1,55123 +MSFT,2010-02-10 13:34,10,28.1,28.11,28.09,28.11,36292 +MSFT,2010-02-10 13:35,10,28.11,28.12,28.08,28.09,254038 +MSFT,2010-02-10 13:36,10,28.1,28.1,28.08,28.09,39199 +MSFT,2010-02-10 13:37,10,28.09,28.1,28.08,28.09,62131 +MSFT,2010-02-10 13:38,10,28.09,28.09,28.07,28.08,16723 +MSFT,2010-02-10 13:39,10,28.07,28.08,28.06,28.08,43063 +MSFT,2010-02-10 13:40,10,28.08,28.09,28.05,28.07,140537 +MSFT,2010-02-10 13:41,10,28.07,28.07,28.05,28.06,45910 +MSFT,2010-02-10 13:42,10,28.05,28.08,28.05,28.08,35722 +MSFT,2010-02-10 13:43,10,28.07,28.09,28.07,28.09,36540 +MSFT,2010-02-10 13:44,10,28.09,28.09,28.08,28.08,10551 +MSFT,2010-02-10 13:45,10,28.08,28.09,28.05,28.06,142779 +MSFT,2010-02-10 13:46,10,28.06,28.07,28.06,28.07,72285 +MSFT,2010-02-10 13:47,10,28.06,28.08,28.06,28.08,27002 +MSFT,2010-02-10 13:48,10,28.08,28.08,28.06,28.07,19394 +MSFT,2010-02-10 13:49,10,28.07,28.08,28.06,28.07,26383 +MSFT,2010-02-10 13:50,10,28.06,28.08,28.06,28.08,73285 +MSFT,2010-02-10 13:51,10,28.08,28.1,28.07,28.1,91186 +MSFT,2010-02-10 13:52,10,28.09,28.1,28.09,28.1,7189 +MSFT,2010-02-10 13:53,10,28.1,28.1,28.07,28.07,102813 +MSFT,2010-02-10 13:54,10,28.07,28.08,28.07,28.08,9316 +MSFT,2010-02-10 13:55,10,28.07,28.08,28.07,28.07,67640 +MSFT,2010-02-10 13:56,10,28.07,28.08,28.07,28.08,3551 +MSFT,2010-02-10 13:57,10,28.08,28.09,28.07,28.08,47469 +MSFT,2010-02-10 13:58,10,28.08,28.09,28.06,28.07,106563 +MSFT,2010-02-10 13:59,10,28.07,28.09,28.07,28.08,67842 +MSFT,2010-02-10 14:00,10,28.09,28.1,28.08,28.09,28127 +MSFT,2010-02-10 14:01,10,28.1,28.11,28.09,28.09,186124 +MSFT,2010-02-10 14:02,10,28.1,28.11,28.08,28.11,40160 +MSFT,2010-02-10 14:03,10,28.11,28.11,28.09,28.1,25251 +MSFT,2010-02-10 14:04,10,28.1,28.1,28.09,28.1,7845 +MSFT,2010-02-10 14:05,10,28.09,28.12,28.09,28.11,95812 +MSFT,2010-02-10 14:06,10,28.11,28.12,28.1,28.11,62296 +MSFT,2010-02-10 14:07,10,28.11,28.11,28.09,28.1,37477 +MSFT,2010-02-10 14:08,10,28.1,28.1,28.09,28.1,19535 +MSFT,2010-02-10 14:09,10,28.09,28.1,28.09,28.1,13890 +MSFT,2010-02-10 14:10,10,28.1,28.1,28.06,28.06,126347 +MSFT,2010-02-10 14:11,10,28.06,28.06,28.02,28.04,85985 +MSFT,2010-02-10 14:12,10,28.03,28.05,28.03,28.04,54648 +MSFT,2010-02-10 14:13,10,28.05,28.05,28.03,28.05,46016 +MSFT,2010-02-10 14:14,10,28.05,28.05,28.04,28.05,29988 +MSFT,2010-02-10 14:15,10,28.04,28.04,28.02,28.04,54372 +MSFT,2010-02-10 14:16,10,28.04,28.04,28.03,28.04,5065 +MSFT,2010-02-10 14:17,10,28.04,28.06,28.04,28.06,30250 +MSFT,2010-02-10 14:18,10,28.06,28.07,28.05,28.05,73418 +MSFT,2010-02-10 14:19,10,28.06,28.07,28.05,28.06,44385 +MSFT,2010-02-10 14:20,10,28.06,28.07,28.05,28.05,35468 +MSFT,2010-02-10 14:21,10,28.06,28.06,28.05,28.06,29384 +MSFT,2010-02-10 14:22,10,28.06,28.06,28.01,28.03,153546 +MSFT,2010-02-10 14:23,10,28.03,28.07,28.03,28.07,72420 +MSFT,2010-02-10 14:24,10,28.07,28.07,28.05,28.06,100006 +MSFT,2010-02-10 14:25,10,28.06,28.07,28.06,28.06,19569 +MSFT,2010-02-10 14:26,10,28.07,28.07,28.05,28.06,80468 +MSFT,2010-02-10 14:27,10,28.06,28.07,28.06,28.07,11565 +MSFT,2010-02-10 14:28,10,28.07,28.07,28.05,28.06,27161 +MSFT,2010-02-10 14:29,10,28.07,28.07,28.05,28.06,28795 +MSFT,2010-02-10 14:30,10,28.06,28.06,28.04,28.05,43141 +MSFT,2010-02-10 14:31,10,28.05,28.06,28.05,28.05,35969 +MSFT,2010-02-10 14:32,10,28.05,28.06,28.01,28.02,131575 +MSFT,2010-02-10 14:33,10,28.03,28.03,28.01,28.03,40365 +MSFT,2010-02-10 14:34,10,28.03,28.03,28.01,28.02,45822 +MSFT,2010-02-10 14:35,10,28.02,28.02,28.01,28.01,32677 +MSFT,2010-02-10 14:36,10,28.01,28.02,28,28,67974 +MSFT,2010-02-10 14:37,10,28,28.01,27.97,27.99,208641 +MSFT,2010-02-10 14:38,10,28,28,27.99,28,8859 +MSFT,2010-02-10 14:39,10,27.99,28,27.98,28,43545 +MSFT,2010-02-10 14:40,10,27.99,28,27.99,27.99,9565 +MSFT,2010-02-10 14:41,10,28,28,27.99,27.99,3285 +MSFT,2010-02-10 14:42,10,27.99,28.01,27.99,28.01,19605 +MSFT,2010-02-10 14:43,10,28.01,28.01,27.99,28,32122 +MSFT,2010-02-10 14:44,10,28,28,27.98,27.98,29853 +MSFT,2010-02-10 14:45,10,27.98,28.01,27.98,28,43177 +MSFT,2010-02-10 14:46,10,28,28.01,28,28,45598 +MSFT,2010-02-10 14:47,10,28,28.01,27.99,28.01,18644 +MSFT,2010-02-10 14:48,10,28.01,28.01,28,28.01,37368 +MSFT,2010-02-10 14:49,10,28,28.01,27.99,28.01,29480 +MSFT,2010-02-10 14:50,10,28,28,27.97,28,105049 +MSFT,2010-02-10 14:51,10,27.99,28,27.98,27.98,102759 +MSFT,2010-02-10 14:52,10,27.97,28.01,27.97,27.99,92368 +MSFT,2010-02-10 14:53,10,27.99,28.02,27.99,28.01,97070 +MSFT,2010-02-10 14:54,10,28.01,28.03,27.98,28.03,237323 +MSFT,2010-02-10 14:55,10,28.03,28.04,28.02,28.04,57353 +MSFT,2010-02-10 14:56,10,28.04,28.04,28.03,28.03,21635 +MSFT,2010-02-10 14:57,10,28.03,28.04,28.02,28.03,46726 +MSFT,2010-02-10 14:58,10,28.02,28.03,28.02,28.03,33679 +MSFT,2010-02-10 14:59,10,28.03,28.03,28.02,28.02,33218 +MSFT,2010-02-10 15:00,10,28.02,28.03,28.02,28.02,30579 +MSFT,2010-02-10 15:01,10,28.02,28.04,28.02,28.04,141924 +MSFT,2010-02-10 15:02,10,28.04,28.04,28.03,28.03,92945 +MSFT,2010-02-10 15:03,10,28.04,28.04,28.03,28.04,26647 +MSFT,2010-02-10 15:04,10,28.03,28.04,28.03,28.03,30270 +MSFT,2010-02-10 15:05,10,28.04,28.04,28.03,28.04,69562 +MSFT,2010-02-10 15:06,10,28.03,28.04,28.01,28.01,87521 +MSFT,2010-02-10 15:07,10,28.02,28.02,27.99,28,101119 +MSFT,2010-02-10 15:08,10,28,28.02,27.99,28.02,153248 +MSFT,2010-02-10 15:09,10,28.01,28.01,28,28.01,28554 +MSFT,2010-02-10 15:10,10,28.01,28.03,28,28.02,74792 +MSFT,2010-02-10 15:11,10,28.02,28.04,28.02,28.04,93760 +MSFT,2010-02-10 15:12,10,28.04,28.04,28.01,28.01,160906 +MSFT,2010-02-10 15:13,10,28.01,28.01,28,28,48403 +MSFT,2010-02-10 15:14,10,28,28.01,27.99,28,107083 +MSFT,2010-02-10 15:15,10,28,28,27.96,27.97,148525 +MSFT,2010-02-10 15:16,10,27.96,27.99,27.96,27.99,108711 +MSFT,2010-02-10 15:17,10,27.99,27.99,27.96,27.98,130550 +MSFT,2010-02-10 15:18,10,27.98,27.98,27.96,27.98,60793 +MSFT,2010-02-10 15:19,10,27.98,27.98,27.97,27.98,8355 +MSFT,2010-02-10 15:20,10,27.98,27.98,27.96,27.96,76174 +MSFT,2010-02-10 15:21,10,27.97,27.97,27.96,27.97,61746 +MSFT,2010-02-10 15:22,10,27.97,27.98,27.96,27.97,41782 +MSFT,2010-02-10 15:23,10,27.97,27.98,27.96,27.96,70791 +MSFT,2010-02-10 15:24,10,27.97,27.98,27.96,27.97,71980 +MSFT,2010-02-10 15:25,10,27.97,27.99,27.96,27.97,123972 +MSFT,2010-02-10 15:26,10,27.97,27.98,27.96,27.96,65299 +MSFT,2010-02-10 15:27,10,27.97,27.98,27.96,27.97,85876 +MSFT,2010-02-10 15:28,10,27.97,27.99,27.97,27.99,43039 +MSFT,2010-02-10 15:29,10,27.98,28,27.98,27.99,273663 +MSFT,2010-02-10 15:30,10,27.98,27.99,27.96,27.97,53101 +MSFT,2010-02-10 15:31,10,27.96,27.97,27.95,27.95,175307 +MSFT,2010-02-10 15:32,10,27.95,27.97,27.94,27.96,290506 +MSFT,2010-02-10 15:33,10,27.97,27.97,27.93,27.95,185643 +MSFT,2010-02-10 15:34,10,27.95,27.96,27.94,27.95,168009 +MSFT,2010-02-10 15:35,10,27.95,27.95,27.93,27.94,192463 +MSFT,2010-02-10 15:36,10,27.94,27.95,27.9,27.94,349528 +MSFT,2010-02-10 15:37,10,27.94,27.96,27.93,27.93,131122 +MSFT,2010-02-10 15:38,10,27.94,27.96,27.93,27.93,146639 +MSFT,2010-02-10 15:39,10,27.93,27.94,27.92,27.93,57263 +MSFT,2010-02-10 15:40,10,27.94,27.94,27.9,27.91,179479 +MSFT,2010-02-10 15:41,10,27.91,27.93,27.9,27.91,139824 +MSFT,2010-02-10 15:42,10,27.91,27.94,27.91,27.93,72745 +MSFT,2010-02-10 15:43,10,27.94,27.95,27.9,27.91,360648 +MSFT,2010-02-10 15:44,10,27.92,27.93,27.9,27.91,104790 +MSFT,2010-02-10 15:45,10,27.92,27.94,27.91,27.92,160064 +MSFT,2010-02-10 15:46,10,27.92,27.96,27.9,27.95,575945 +MSFT,2010-02-10 15:47,10,27.95,27.96,27.93,27.95,414154 +MSFT,2010-02-10 15:48,10,27.95,27.95,27.93,27.95,101540 +MSFT,2010-02-10 15:49,10,27.95,27.97,27.94,27.97,350025 +MSFT,2010-02-10 15:50,10,27.96,27.99,27.96,27.97,367341 +MSFT,2010-02-10 15:51,10,27.97,27.98,27.95,27.98,230795 +MSFT,2010-02-10 15:52,10,27.98,28,27.97,27.98,161887 +MSFT,2010-02-10 15:53,10,27.98,27.99,27.96,27.97,105958 +MSFT,2010-02-10 15:54,10,27.97,27.97,27.94,27.97,210601 +MSFT,2010-02-10 15:55,10,27.97,27.97,27.95,27.95,229800 +MSFT,2010-02-10 15:56,10,27.96,27.96,27.95,27.96,286966 +MSFT,2010-02-10 15:57,10,27.96,27.97,27.95,27.97,120464 +MSFT,2010-02-10 15:58,10,27.97,27.98,27.96,27.98,253992 +MSFT,2010-02-10 15:59,10,27.98,27.99,27.96,27.99,467870 +MSFT,2010-02-10 16:00,10,28,28,27.99,27.99,1170681 +MSFT,2010-02-11 09:30,11,27.93,27.97,27.9,27.96,418700 +MSFT,2010-02-11 09:31,11,27.97,28,27.94,27.96,132741 +MSFT,2010-02-11 09:32,11,27.96,27.97,27.9,27.93,107958 +MSFT,2010-02-11 09:33,11,27.92,27.95,27.89,27.91,105642 +MSFT,2010-02-11 09:34,11,27.91,27.92,27.89,27.91,53585 +MSFT,2010-02-11 09:35,11,27.9,27.91,27.84,27.86,163747 +MSFT,2010-02-11 09:36,11,27.86,27.91,27.86,27.89,203052 +MSFT,2010-02-11 09:37,11,27.89,27.94,27.88,27.9,140604 +MSFT,2010-02-11 09:38,11,27.9,27.9,27.86,27.89,229102 +MSFT,2010-02-11 09:39,11,27.89,27.91,27.87,27.91,102327 +MSFT,2010-02-11 09:40,11,27.91,27.91,27.85,27.89,212667 +MSFT,2010-02-11 09:41,11,27.88,27.91,27.87,27.9,69133 +MSFT,2010-02-11 09:42,11,27.9,27.91,27.86,27.87,163694 +MSFT,2010-02-11 09:43,11,27.87,27.87,27.83,27.83,124797 +MSFT,2010-02-11 09:44,11,27.84,27.85,27.81,27.82,147823 +MSFT,2010-02-11 09:45,11,27.82,27.83,27.77,27.81,321009 +MSFT,2010-02-11 09:46,11,27.81,27.84,27.79,27.84,166135 +MSFT,2010-02-11 09:47,11,27.8,27.84,27.79,27.82,135052 +MSFT,2010-02-11 09:48,11,27.83,27.84,27.81,27.81,101218 +MSFT,2010-02-11 09:49,11,27.81,27.84,27.8,27.84,146954 +MSFT,2010-02-11 09:50,11,27.83,27.85,27.82,27.85,128553 +MSFT,2010-02-11 09:51,11,27.85,27.87,27.83,27.87,146796 +MSFT,2010-02-11 09:52,11,27.86,27.87,27.82,27.84,96588 +MSFT,2010-02-11 09:53,11,27.84,27.87,27.81,27.87,161749 +MSFT,2010-02-11 09:54,11,27.87,27.89,27.84,27.85,135057 +MSFT,2010-02-11 09:55,11,27.85,27.88,27.83,27.87,149851 +MSFT,2010-02-11 09:56,11,27.87,27.92,27.87,27.9,101221 +MSFT,2010-02-11 09:57,11,27.9,27.91,27.87,27.87,112289 +MSFT,2010-02-11 09:58,11,27.87,27.88,27.84,27.85,84731 +MSFT,2010-02-11 09:59,11,27.85,27.89,27.85,27.86,85278 +MSFT,2010-02-11 10:00,11,27.85,27.87,27.81,27.86,285665 +MSFT,2010-02-11 10:01,11,27.87,27.87,27.81,27.82,84195 +MSFT,2010-02-11 10:02,11,27.82,27.83,27.8,27.8,83599 +MSFT,2010-02-11 10:03,11,27.81,27.81,27.78,27.79,121087 +MSFT,2010-02-11 10:04,11,27.8,27.83,27.78,27.8,391613 +MSFT,2010-02-11 10:05,11,27.8,27.81,27.79,27.79,119925 +MSFT,2010-02-11 10:06,11,27.8,27.81,27.78,27.79,290246 +MSFT,2010-02-11 10:07,11,27.79,27.82,27.79,27.8,301601 +MSFT,2010-02-11 10:08,11,27.79,27.8,27.78,27.78,139054 +MSFT,2010-02-11 10:09,11,27.78,27.79,27.77,27.77,184276 +MSFT,2010-02-11 10:10,11,27.77,27.82,27.77,27.82,295186 +MSFT,2010-02-11 10:11,11,27.82,27.89,27.82,27.85,309653 +MSFT,2010-02-11 10:12,11,27.85,27.86,27.82,27.85,173994 +MSFT,2010-02-11 10:13,11,27.86,27.87,27.8,27.8,163808 +MSFT,2010-02-11 10:14,11,27.81,27.85,27.8,27.82,247835 +MSFT,2010-02-11 10:15,11,27.83,27.86,27.82,27.85,88773 +MSFT,2010-02-11 10:16,11,27.85,27.86,27.82,27.86,73430 +MSFT,2010-02-11 10:17,11,27.86,27.86,27.83,27.83,46364 +MSFT,2010-02-11 10:18,11,27.82,27.83,27.79,27.81,148406 +MSFT,2010-02-11 10:19,11,27.81,27.83,27.8,27.83,55079 +MSFT,2010-02-11 10:20,11,27.83,27.83,27.79,27.79,128374 +MSFT,2010-02-11 10:21,11,27.79,27.8,27.76,27.79,176959 +MSFT,2010-02-11 10:22,11,27.79,27.8,27.77,27.77,139546 +MSFT,2010-02-11 10:23,11,27.77,27.82,27.76,27.82,273333 +MSFT,2010-02-11 10:24,11,27.82,27.83,27.8,27.81,265317 +MSFT,2010-02-11 10:25,11,27.82,27.86,27.82,27.82,233098 +MSFT,2010-02-11 10:26,11,27.83,27.85,27.82,27.83,152721 +MSFT,2010-02-11 10:27,11,27.84,27.86,27.83,27.84,255733 +MSFT,2010-02-11 10:28,11,27.84,27.85,27.8,27.81,143706 +MSFT,2010-02-11 10:29,11,27.81,27.84,27.81,27.82,211860 +MSFT,2010-02-11 10:30,11,27.83,27.85,27.82,27.84,207416 +MSFT,2010-02-11 10:31,11,27.83,27.84,27.8,27.81,148082 +MSFT,2010-02-11 10:32,11,27.82,27.82,27.8,27.82,84861 +MSFT,2010-02-11 10:33,11,27.82,27.82,27.78,27.78,98871 +MSFT,2010-02-11 10:34,11,27.78,27.8,27.77,27.78,101569 +MSFT,2010-02-11 10:35,11,27.79,27.81,27.78,27.78,64179 +MSFT,2010-02-11 10:36,11,27.78,27.79,27.77,27.77,92435 +MSFT,2010-02-11 10:37,11,27.78,27.8,27.78,27.79,77205 +MSFT,2010-02-11 10:38,11,27.79,27.8,27.77,27.79,92317 +MSFT,2010-02-11 10:39,11,27.79,27.82,27.79,27.8,97012 +MSFT,2010-02-11 10:40,11,27.8,27.81,27.77,27.78,73793 +MSFT,2010-02-11 10:41,11,27.77,27.79,27.77,27.79,80138 +MSFT,2010-02-11 10:42,11,27.79,27.8,27.78,27.8,131128 +MSFT,2010-02-11 10:43,11,27.8,27.81,27.75,27.75,280085 +MSFT,2010-02-11 10:44,11,27.76,27.79,27.75,27.77,80845 +MSFT,2010-02-11 10:45,11,27.77,27.79,27.74,27.79,97590 +MSFT,2010-02-11 10:46,11,27.79,27.81,27.77,27.81,188403 +MSFT,2010-02-11 10:47,11,27.81,27.82,27.79,27.79,93514 +MSFT,2010-02-11 10:48,11,27.79,27.81,27.78,27.79,62144 +MSFT,2010-02-11 10:49,11,27.8,27.81,27.77,27.8,148423 +MSFT,2010-02-11 10:50,11,27.8,27.81,27.78,27.78,227131 +MSFT,2010-02-11 10:51,11,27.79,27.79,27.76,27.78,99578 +MSFT,2010-02-11 10:52,11,27.78,27.78,27.74,27.74,171210 +MSFT,2010-02-11 10:53,11,27.74,27.77,27.74,27.76,56672 +MSFT,2010-02-11 10:54,11,27.77,27.78,27.75,27.78,83192 +MSFT,2010-02-11 10:55,11,27.78,27.79,27.77,27.77,138439 +MSFT,2010-02-11 10:56,11,27.77,27.78,27.73,27.73,201430 +MSFT,2010-02-11 10:57,11,27.73,27.75,27.73,27.74,264745 +MSFT,2010-02-11 10:58,11,27.74,27.74,27.73,27.73,102091 +MSFT,2010-02-11 10:59,11,27.73,27.74,27.7,27.7,281131 +MSFT,2010-02-11 11:00,11,27.71,27.75,27.7,27.74,204342 +MSFT,2010-02-11 11:01,11,27.74,27.77,27.73,27.77,144043 +MSFT,2010-02-11 11:02,11,27.77,27.79,27.76,27.78,201655 +MSFT,2010-02-11 11:03,11,27.78,27.79,27.76,27.77,83033 +MSFT,2010-02-11 11:04,11,27.78,27.78,27.74,27.75,108092 +MSFT,2010-02-11 11:05,11,27.75,27.76,27.74,27.75,239256 +MSFT,2010-02-11 11:06,11,27.76,27.78,27.75,27.76,112923 +MSFT,2010-02-11 11:07,11,27.76,27.78,27.75,27.75,82523 +MSFT,2010-02-11 11:08,11,27.75,27.76,27.72,27.74,95673 +MSFT,2010-02-11 11:09,11,27.74,27.75,27.74,27.75,191978 +MSFT,2010-02-11 11:10,11,27.74,27.78,27.74,27.77,123487 +MSFT,2010-02-11 11:11,11,27.78,27.81,27.77,27.8,165909 +MSFT,2010-02-11 11:12,11,27.8,27.8,27.78,27.78,40934 +MSFT,2010-02-11 11:13,11,27.78,27.82,27.78,27.82,188392 +MSFT,2010-02-11 11:14,11,27.82,27.84,27.81,27.82,80967 +MSFT,2010-02-11 11:15,11,27.82,27.82,27.8,27.82,132248 +MSFT,2010-02-11 11:16,11,27.82,27.85,27.81,27.85,66848 +MSFT,2010-02-11 11:17,11,27.84,27.86,27.82,27.82,132354 +MSFT,2010-02-11 11:18,11,27.83,27.83,27.8,27.8,37325 +MSFT,2010-02-11 11:19,11,27.81,27.82,27.8,27.82,94310 +MSFT,2010-02-11 11:20,11,27.82,27.85,27.82,27.83,74523 +MSFT,2010-02-11 11:21,11,27.83,27.86,27.83,27.85,153447 +MSFT,2010-02-11 11:22,11,27.85,27.89,27.84,27.89,180925 +MSFT,2010-02-11 11:23,11,27.89,27.96,27.87,27.95,241722 +MSFT,2010-02-11 11:24,11,27.95,27.97,27.93,27.95,349850 +MSFT,2010-02-11 11:25,11,27.95,28,27.95,27.98,180681 +MSFT,2010-02-11 11:26,11,27.99,28,27.97,27.99,241832 +MSFT,2010-02-11 11:27,11,27.99,28,27.97,27.97,84265 +MSFT,2010-02-11 11:28,11,27.97,27.99,27.95,27.97,204297 +MSFT,2010-02-11 11:29,11,27.97,28,27.96,28,96682 +MSFT,2010-02-11 11:30,11,28,28.02,27.97,27.97,295310 +MSFT,2010-02-11 11:31,11,27.98,27.98,27.95,27.98,84110 +MSFT,2010-02-11 11:32,11,27.97,27.98,27.96,27.98,161374 +MSFT,2010-02-11 11:33,11,27.98,27.98,27.95,27.96,56160 +MSFT,2010-02-11 11:34,11,27.95,27.97,27.95,27.97,77231 +MSFT,2010-02-11 11:35,11,27.96,27.97,27.95,27.97,65799 +MSFT,2010-02-11 11:36,11,27.97,28.01,27.97,28,211925 +MSFT,2010-02-11 11:37,11,28.01,28.02,27.99,28.02,132931 +MSFT,2010-02-11 11:38,11,28.02,28.05,28,28.05,145119 +MSFT,2010-02-11 11:39,11,28.05,28.05,28.01,28.01,85693 +MSFT,2010-02-11 11:40,11,28.02,28.02,27.99,27.99,177116 +MSFT,2010-02-11 11:41,11,27.99,28.05,27.98,28.05,291248 +MSFT,2010-02-11 11:42,11,28.05,28.11,28.04,28.1,241856 +MSFT,2010-02-11 11:43,11,28.1,28.11,28.07,28.08,166725 +MSFT,2010-02-11 11:44,11,28.07,28.1,28.07,28.1,182349 +MSFT,2010-02-11 11:45,11,28.09,28.15,28.09,28.13,280214 +MSFT,2010-02-11 11:46,11,28.12,28.13,28.08,28.09,109129 +MSFT,2010-02-11 11:47,11,28.09,28.1,28.08,28.1,105753 +MSFT,2010-02-11 11:48,11,28.1,28.11,28.09,28.11,91959 +MSFT,2010-02-11 11:49,11,28.1,28.15,28.1,28.14,142376 +MSFT,2010-02-11 11:50,11,28.14,28.16,28.13,28.15,187103 +MSFT,2010-02-11 11:51,11,28.15,28.17,28.15,28.17,94428 +MSFT,2010-02-11 11:52,11,28.16,28.2,28.15,28.2,355907 +MSFT,2010-02-11 11:53,11,28.19,28.23,28.18,28.21,352314 +MSFT,2010-02-11 11:54,11,28.21,28.24,28.2,28.23,275926 +MSFT,2010-02-11 11:55,11,28.24,28.24,28.21,28.22,97300 +MSFT,2010-02-11 11:56,11,28.22,28.23,28.22,28.23,319158 +MSFT,2010-02-11 11:57,11,28.24,28.24,28.22,28.22,234548 +MSFT,2010-02-11 11:58,11,28.23,28.23,28.2,28.21,148862 +MSFT,2010-02-11 11:59,11,28.22,28.23,28.21,28.22,232972 +MSFT,2010-02-11 12:00,11,28.23,28.24,28.22,28.24,232763 +MSFT,2010-02-11 12:01,11,28.24,28.27,28.23,28.27,286258 +MSFT,2010-02-11 12:02,11,28.26,28.28,28.25,28.28,120359 +MSFT,2010-02-11 12:03,11,28.28,28.31,28.27,28.3,235332 +MSFT,2010-02-11 12:04,11,28.3,28.33,28.29,28.33,334794 +MSFT,2010-02-11 12:05,11,28.33,28.34,28.32,28.32,188027 +MSFT,2010-02-11 12:06,11,28.32,28.34,28.31,28.34,452198 +MSFT,2010-02-11 12:07,11,28.34,28.36,28.31,28.35,424356 +MSFT,2010-02-11 12:08,11,28.34,28.36,28.32,28.35,271936 +MSFT,2010-02-11 12:09,11,28.35,28.4,28.34,28.38,297616 +MSFT,2010-02-11 12:10,11,28.38,28.39,28.36,28.37,312487 +MSFT,2010-02-11 12:11,11,28.37,28.38,28.34,28.36,226876 +MSFT,2010-02-11 12:12,11,28.36,28.39,28.36,28.39,110096 +MSFT,2010-02-11 12:13,11,28.38,28.4,28.38,28.39,112157 +MSFT,2010-02-11 12:14,11,28.39,28.39,28.36,28.36,164312 +MSFT,2010-02-11 12:15,11,28.37,28.37,28.35,28.36,156700 +MSFT,2010-02-11 12:16,11,28.36,28.36,28.34,28.35,77464 +MSFT,2010-02-11 12:17,11,28.35,28.35,28.33,28.35,245764 +MSFT,2010-02-11 12:18,11,28.35,28.39,28.34,28.38,168328 +MSFT,2010-02-11 12:19,11,28.38,28.38,28.34,28.35,79872 +MSFT,2010-02-11 12:20,11,28.35,28.35,28.33,28.34,48351 +MSFT,2010-02-11 12:21,11,28.34,28.35,28.32,28.34,363193 +MSFT,2010-02-11 12:22,11,28.34,28.34,28.32,28.32,65471 +MSFT,2010-02-11 12:23,11,28.32,28.33,28.31,28.33,450424 +MSFT,2010-02-11 12:24,11,28.32,28.33,28.31,28.33,108453 +MSFT,2010-02-11 12:25,11,28.33,28.33,28.32,28.32,23393 +MSFT,2010-02-11 12:26,11,28.33,28.33,28.32,28.32,42777 +MSFT,2010-02-11 12:27,11,28.33,28.34,28.32,28.33,74577 +MSFT,2010-02-11 12:28,11,28.34,28.35,28.32,28.34,284034 +MSFT,2010-02-11 12:29,11,28.34,28.37,28.34,28.37,198493 +MSFT,2010-02-11 12:30,11,28.36,28.38,28.36,28.37,104233 +MSFT,2010-02-11 12:31,11,28.38,28.38,28.35,28.35,63577 +MSFT,2010-02-11 12:32,11,28.35,28.36,28.33,28.33,74400 +MSFT,2010-02-11 12:33,11,28.33,28.34,28.32,28.33,285230 +MSFT,2010-02-11 12:34,11,28.32,28.33,28.31,28.31,100137 +MSFT,2010-02-11 12:35,11,28.32,28.33,28.28,28.28,235815 +MSFT,2010-02-11 12:36,11,28.28,28.3,28.28,28.29,505088 +MSFT,2010-02-11 12:37,11,28.28,28.29,28.27,28.27,315331 +MSFT,2010-02-11 12:38,11,28.27,28.28,28.26,28.26,99576 +MSFT,2010-02-11 12:39,11,28.26,28.27,28.24,28.24,188613 +MSFT,2010-02-11 12:40,11,28.24,28.27,28.24,28.27,597278 +MSFT,2010-02-11 12:41,11,28.27,28.3,28.27,28.29,72394 +MSFT,2010-02-11 12:42,11,28.29,28.31,28.29,28.3,36865 +MSFT,2010-02-11 12:43,11,28.31,28.33,28.3,28.33,60659 +MSFT,2010-02-11 12:44,11,28.32,28.33,28.32,28.33,12912 +MSFT,2010-02-11 12:45,11,28.32,28.35,28.32,28.33,125780 +MSFT,2010-02-11 12:46,11,28.34,28.35,28.32,28.32,131887 +MSFT,2010-02-11 12:47,11,28.32,28.33,28.31,28.32,26100 +MSFT,2010-02-11 12:48,11,28.32,28.32,28.3,28.3,49320 +MSFT,2010-02-11 12:49,11,28.3,28.31,28.27,28.27,156934 +MSFT,2010-02-11 12:50,11,28.28,28.29,28.27,28.27,174842 +MSFT,2010-02-11 12:51,11,28.27,28.28,28.26,28.26,112654 +MSFT,2010-02-11 12:52,11,28.26,28.27,28.24,28.25,125161 +MSFT,2010-02-11 12:53,11,28.25,28.26,28.24,28.26,182046 +MSFT,2010-02-11 12:54,11,28.27,28.28,28.26,28.28,140568 +MSFT,2010-02-11 12:55,11,28.28,28.28,28.26,28.28,129627 +MSFT,2010-02-11 12:56,11,28.28,28.28,28.23,28.25,135201 +MSFT,2010-02-11 12:57,11,28.25,28.3,28.25,28.3,92278 +MSFT,2010-02-11 12:58,11,28.3,28.31,28.28,28.28,151064 +MSFT,2010-02-11 12:59,11,28.29,28.29,28.28,28.29,23749 +MSFT,2010-02-11 13:00,11,28.29,28.29,28.27,28.27,31467 +MSFT,2010-02-11 13:01,11,28.28,28.28,28.25,28.25,49869 +MSFT,2010-02-11 13:02,11,28.26,28.26,28.23,28.24,45222 +MSFT,2010-02-11 13:03,11,28.23,28.26,28.23,28.25,98740 +MSFT,2010-02-11 13:04,11,28.26,28.26,28.24,28.24,36940 +MSFT,2010-02-11 13:05,11,28.24,28.25,28.21,28.23,122926 +MSFT,2010-02-11 13:06,11,28.22,28.26,28.22,28.26,66056 +MSFT,2010-02-11 13:07,11,28.26,28.27,28.25,28.26,29086 +MSFT,2010-02-11 13:08,11,28.27,28.27,28.25,28.26,50930 +MSFT,2010-02-11 13:09,11,28.26,28.27,28.24,28.24,1169719 +MSFT,2010-02-11 13:10,11,28.24,28.26,28.23,28.26,218550 +MSFT,2010-02-11 13:11,11,28.25,28.26,28.25,28.26,7436 +MSFT,2010-02-11 13:12,11,28.26,28.28,28.26,28.28,44541 +MSFT,2010-02-11 13:13,11,28.28,28.3,28.27,28.28,138597 +MSFT,2010-02-11 13:14,11,28.28,28.28,28.25,28.26,245375 +MSFT,2010-02-11 13:15,11,28.27,28.28,28.26,28.28,21730 +MSFT,2010-02-11 13:16,11,28.27,28.28,28.26,28.27,65631 +MSFT,2010-02-11 13:17,11,28.28,28.28,28.27,28.27,18641 +MSFT,2010-02-11 13:18,11,28.27,28.28,28.27,28.28,16959 +MSFT,2010-02-11 13:19,11,28.28,28.28,28.27,28.28,192775 +MSFT,2010-02-11 13:20,11,28.28,28.28,28.27,28.28,23002 +MSFT,2010-02-11 13:21,11,28.28,28.28,28.27,28.27,80206 +MSFT,2010-02-11 13:22,11,28.28,28.28,28.26,28.26,216873 +MSFT,2010-02-11 13:23,11,28.26,28.26,28.25,28.26,215976 +MSFT,2010-02-11 13:24,11,28.26,28.27,28.25,28.26,207851 +MSFT,2010-02-11 13:25,11,28.26,28.26,28.24,28.25,129362 +MSFT,2010-02-11 13:26,11,28.24,28.26,28.24,28.26,168463 +MSFT,2010-02-11 13:27,11,28.26,28.26,28.24,28.25,109536 +MSFT,2010-02-11 13:28,11,28.25,28.25,28.24,28.24,29562 +MSFT,2010-02-11 13:29,11,28.25,28.25,28.24,28.25,89905 +MSFT,2010-02-11 13:30,11,28.25,28.25,28.24,28.24,44631 +MSFT,2010-02-11 13:31,11,28.25,28.26,28.24,28.25,172462 +MSFT,2010-02-11 13:32,11,28.26,28.26,28.25,28.26,39767 +MSFT,2010-02-11 13:33,11,28.26,28.26,28.25,28.26,126748 +MSFT,2010-02-11 13:34,11,28.26,28.27,28.25,28.27,301745 +MSFT,2010-02-11 13:35,11,28.27,28.27,28.25,28.25,65950 +MSFT,2010-02-11 13:36,11,28.26,28.26,28.25,28.26,65496 +MSFT,2010-02-11 13:37,11,28.26,28.26,28.24,28.25,88923 +MSFT,2010-02-11 13:38,11,28.24,28.25,28.24,28.24,72892 +MSFT,2010-02-11 13:39,11,28.25,28.25,28.23,28.24,74190 +MSFT,2010-02-11 13:40,11,28.24,28.24,28.21,28.21,66275 +MSFT,2010-02-11 13:41,11,28.22,28.22,28.2,28.21,250022 +MSFT,2010-02-11 13:42,11,28.22,28.22,28.21,28.22,434864 +MSFT,2010-02-11 13:43,11,28.22,28.23,28.21,28.22,114339 +MSFT,2010-02-11 13:44,11,28.23,28.23,28.22,28.23,8124 +MSFT,2010-02-11 13:45,11,28.23,28.23,28.2,28.21,68062 +MSFT,2010-02-11 13:46,11,28.21,28.21,28.2,28.21,41387 +MSFT,2010-02-11 13:47,11,28.2,28.23,28.19,28.22,163851 +MSFT,2010-02-11 13:48,11,28.22,28.22,28.18,28.19,137051 +MSFT,2010-02-11 13:49,11,28.18,28.22,28.18,28.22,119119 +MSFT,2010-02-11 13:50,11,28.22,28.23,28.2,28.2,119360 +MSFT,2010-02-11 13:51,11,28.2,28.23,28.2,28.23,133461 +MSFT,2010-02-11 13:52,11,28.23,28.23,28.21,28.22,65270 +MSFT,2010-02-11 13:53,11,28.22,28.23,28.21,28.22,89733 +MSFT,2010-02-11 13:54,11,28.21,28.22,28.2,28.2,146343 +MSFT,2010-02-11 13:55,11,28.2,28.21,28.2,28.2,23478 +MSFT,2010-02-11 13:56,11,28.2,28.24,28.2,28.23,74875 +MSFT,2010-02-11 13:57,11,28.22,28.23,28.21,28.21,34498 +MSFT,2010-02-11 13:58,11,28.21,28.24,28.21,28.24,56618 +MSFT,2010-02-11 13:59,11,28.23,28.24,28.22,28.22,179588 +MSFT,2010-02-11 14:00,11,28.23,28.23,28.2,28.23,144017 +MSFT,2010-02-11 14:01,11,28.23,28.23,28.22,28.23,11826 +MSFT,2010-02-11 14:02,11,28.23,28.26,28.23,28.26,121360 +MSFT,2010-02-11 14:03,11,28.26,28.26,28.24,28.24,30674 +MSFT,2010-02-11 14:04,11,28.24,28.25,28.24,28.25,60362 +MSFT,2010-02-11 14:05,11,28.25,28.25,28.24,28.25,23256 +MSFT,2010-02-11 14:06,11,28.25,28.25,28.21,28.22,150189 +MSFT,2010-02-11 14:07,11,28.21,28.25,28.21,28.25,213772 +MSFT,2010-02-11 14:08,11,28.25,28.25,28.24,28.24,10046 +MSFT,2010-02-11 14:09,11,28.24,28.25,28.22,28.23,97652 +MSFT,2010-02-11 14:10,11,28.23,28.23,28.21,28.21,52827 +MSFT,2010-02-11 14:11,11,28.21,28.23,28.2,28.21,147218 +MSFT,2010-02-11 14:12,11,28.21,28.23,28.2,28.21,44068 +MSFT,2010-02-11 14:13,11,28.2,28.23,28.2,28.23,106348 +MSFT,2010-02-11 14:14,11,28.23,28.25,28.23,28.23,130598 +MSFT,2010-02-11 14:15,11,28.23,28.24,28.22,28.23,26192 +MSFT,2010-02-11 14:16,11,28.24,28.25,28.23,28.25,57612 +MSFT,2010-02-11 14:17,11,28.25,28.25,28.23,28.24,152480 +MSFT,2010-02-11 14:18,11,28.24,28.24,28.23,28.24,11628 +MSFT,2010-02-11 14:19,11,28.24,28.26,28.24,28.25,137564 +MSFT,2010-02-11 14:20,11,28.25,28.26,28.23,28.23,108104 +MSFT,2010-02-11 14:21,11,28.23,28.24,28.21,28.24,165614 +MSFT,2010-02-11 14:22,11,28.24,28.25,28.23,28.25,1101439 +MSFT,2010-02-11 14:23,11,28.24,28.25,28.22,28.23,198025 +MSFT,2010-02-11 14:24,11,28.23,28.24,28.22,28.23,149959 +MSFT,2010-02-11 14:25,11,28.23,28.23,28.21,28.22,286518 +MSFT,2010-02-11 14:26,11,28.22,28.23,28.21,28.22,250436 +MSFT,2010-02-11 14:27,11,28.22,28.24,28.21,28.22,177136 +MSFT,2010-02-11 14:28,11,28.22,28.25,28.22,28.25,169979 +MSFT,2010-02-11 14:29,11,28.25,28.26,28.24,28.25,153642 +MSFT,2010-02-11 14:30,11,28.24,28.25,28.24,28.25,132256 +MSFT,2010-02-11 14:31,11,28.25,28.25,28.24,28.25,13551 +MSFT,2010-02-11 14:32,11,28.24,28.26,28.24,28.24,131394 +MSFT,2010-02-11 14:33,11,28.25,28.25,28.22,28.22,139613 +MSFT,2010-02-11 14:34,11,28.22,28.23,28.2,28.23,214169 +MSFT,2010-02-11 14:35,11,28.23,28.23,28.21,28.21,222646 +MSFT,2010-02-11 14:36,11,28.2,28.22,28.2,28.22,169393 +MSFT,2010-02-11 14:37,11,28.22,28.22,28.2,28.21,57590 +MSFT,2010-02-11 14:38,11,28.2,28.21,28.2,28.21,28243 +MSFT,2010-02-11 14:39,11,28.2,28.21,28.19,28.19,133831 +MSFT,2010-02-11 14:40,11,28.2,28.2,28.19,28.2,29862 +MSFT,2010-02-11 14:41,11,28.2,28.21,28.19,28.2,34585 +MSFT,2010-02-11 14:42,11,28.21,28.21,28.19,28.21,120575 +MSFT,2010-02-11 14:43,11,28.21,28.21,28.19,28.2,36130 +MSFT,2010-02-11 14:44,11,28.2,28.21,28.19,28.2,14546 +MSFT,2010-02-11 14:45,11,28.2,28.21,28.19,28.2,209077 +MSFT,2010-02-11 14:46,11,28.19,28.2,28.19,28.2,10422 +MSFT,2010-02-11 14:47,11,28.19,28.2,28.19,28.2,170689 +MSFT,2010-02-11 14:48,11,28.2,28.2,28.19,28.2,102185 +MSFT,2010-02-11 14:49,11,28.19,28.2,28.15,28.15,298984 +MSFT,2010-02-11 14:50,11,28.15,28.19,28.15,28.16,195471 +MSFT,2010-02-11 14:51,11,28.17,28.17,28.15,28.16,42524 +MSFT,2010-02-11 14:52,11,28.15,28.16,28.14,28.14,171357 +MSFT,2010-02-11 14:53,11,28.14,28.16,28.13,28.14,191510 +MSFT,2010-02-11 14:54,11,28.14,28.14,28.07,28.07,718329 +MSFT,2010-02-11 14:55,11,28.08,28.12,28.06,28.12,336668 +MSFT,2010-02-11 14:56,11,28.12,28.12,28.1,28.11,39942 +MSFT,2010-02-11 14:57,11,28.11,28.12,28.1,28.11,84257 +MSFT,2010-02-11 14:58,11,28.12,28.12,28.11,28.12,64107 +MSFT,2010-02-11 14:59,11,28.12,28.15,28.12,28.15,98581 +MSFT,2010-02-11 15:00,11,28.14,28.15,28.13,28.14,125707 +MSFT,2010-02-11 15:01,11,28.14,28.14,28.12,28.13,50903 +MSFT,2010-02-11 15:02,11,28.13,28.15,28.12,28.14,152341 +MSFT,2010-02-11 15:03,11,28.14,28.15,28.13,28.14,106137 +MSFT,2010-02-11 15:04,11,28.14,28.15,28.11,28.12,316650 +MSFT,2010-02-11 15:05,11,28.12,28.13,28.11,28.13,236505 +MSFT,2010-02-11 15:06,11,28.12,28.13,28.12,28.13,13491 +MSFT,2010-02-11 15:07,11,28.13,28.13,28.12,28.12,27817 +MSFT,2010-02-11 15:08,11,28.13,28.15,28.12,28.15,93172 +MSFT,2010-02-11 15:09,11,28.14,28.16,28.14,28.16,72457 +MSFT,2010-02-11 15:10,11,28.16,28.16,28.15,28.16,33708 +MSFT,2010-02-11 15:11,11,28.16,28.16,28.15,28.16,33908 +MSFT,2010-02-11 15:12,11,28.16,28.18,28.15,28.17,56608 +MSFT,2010-02-11 15:13,11,28.18,28.19,28.17,28.19,43802 +MSFT,2010-02-11 15:14,11,28.19,28.21,28.18,28.19,216677 +MSFT,2010-02-11 15:15,11,28.2,28.2,28.18,28.19,54290 +MSFT,2010-02-11 15:16,11,28.19,28.19,28.18,28.19,9803 +MSFT,2010-02-11 15:17,11,28.18,28.19,28.16,28.16,113413 +MSFT,2010-02-11 15:18,11,28.16,28.17,28.15,28.15,117168 +MSFT,2010-02-11 15:19,11,28.16,28.16,28.13,28.15,277691 +MSFT,2010-02-11 15:20,11,28.15,28.15,28.13,28.14,227598 +MSFT,2010-02-11 15:21,11,28.14,28.17,28.13,28.15,256208 +MSFT,2010-02-11 15:22,11,28.14,28.15,28.13,28.13,42317 +MSFT,2010-02-11 15:23,11,28.13,28.15,28.13,28.15,29792 +MSFT,2010-02-11 15:24,11,28.15,28.15,28.14,28.15,25803 +MSFT,2010-02-11 15:25,11,28.14,28.15,28.14,28.14,74545 +MSFT,2010-02-11 15:26,11,28.14,28.15,28.11,28.11,181695 +MSFT,2010-02-11 15:27,11,28.12,28.13,28.11,28.12,90924 +MSFT,2010-02-11 15:28,11,28.13,28.13,28.11,28.12,56324 +MSFT,2010-02-11 15:29,11,28.11,28.12,28.09,28.1,213868 +MSFT,2010-02-11 15:30,11,28.1,28.1,28.07,28.08,223077 +MSFT,2010-02-11 15:31,11,28.07,28.11,28.07,28.11,127523 +MSFT,2010-02-11 15:32,11,28.1,28.12,28.1,28.12,62135 +MSFT,2010-02-11 15:33,11,28.12,28.15,28.11,28.14,199974 +MSFT,2010-02-11 15:34,11,28.14,28.16,28.13,28.15,149335 +MSFT,2010-02-11 15:35,11,28.15,28.16,28.14,28.16,140736 +MSFT,2010-02-11 15:36,11,28.16,28.16,28.14,28.15,151588 +MSFT,2010-02-11 15:37,11,28.16,28.16,28.14,28.15,46872 +MSFT,2010-02-11 15:38,11,28.15,28.15,28.13,28.13,43840 +MSFT,2010-02-11 15:39,11,28.13,28.14,28.12,28.12,139572 +MSFT,2010-02-11 15:40,11,28.13,28.13,28.11,28.12,45412 +MSFT,2010-02-11 15:41,11,28.11,28.13,28.11,28.12,79656 +MSFT,2010-02-11 15:42,11,28.13,28.14,28.12,28.14,94257 +MSFT,2010-02-11 15:43,11,28.14,28.15,28.14,28.15,93170 +MSFT,2010-02-11 15:44,11,28.15,28.15,28.14,28.15,26997 +MSFT,2010-02-11 15:45,11,28.15,28.15,28.13,28.14,161772 +MSFT,2010-02-11 15:46,11,28.14,28.14,28.13,28.14,19749 +MSFT,2010-02-11 15:47,11,28.14,28.14,28.11,28.12,311474 +MSFT,2010-02-11 15:48,11,28.12,28.12,28.11,28.11,39595 +MSFT,2010-02-11 15:49,11,28.11,28.12,28.08,28.09,256784 +MSFT,2010-02-11 15:50,11,28.1,28.12,28.07,28.12,516266 +MSFT,2010-02-11 15:51,11,28.12,28.13,28.1,28.1,261261 +MSFT,2010-02-11 15:52,11,28.1,28.11,28.09,28.1,183776 +MSFT,2010-02-11 15:53,11,28.1,28.12,28.08,28.12,336102 +MSFT,2010-02-11 15:54,11,28.12,28.16,28.11,28.14,429701 +MSFT,2010-02-11 15:55,11,28.14,28.16,28.14,28.16,100195 +MSFT,2010-02-11 15:56,11,28.16,28.16,28.13,28.15,193915 +MSFT,2010-02-11 15:57,11,28.14,28.16,28.13,28.16,279985 +MSFT,2010-02-11 15:58,11,28.15,28.17,28.15,28.16,467495 +MSFT,2010-02-11 15:59,11,28.16,28.17,28.12,28.12,990317 +MSFT,2010-02-11 16:00,11,28.12,28.13,28.12,28.12,2281504 +MSFT,2010-02-12 09:30,12,27.81,27.82,27.76,27.78,590354 +MSFT,2010-02-12 09:31,12,27.78,27.79,27.77,27.78,132226 +MSFT,2010-02-12 09:32,12,27.77,27.81,27.76,27.78,171088 +MSFT,2010-02-12 09:33,12,27.78,27.8,27.76,27.8,128065 +MSFT,2010-02-12 09:34,12,27.8,27.8,27.73,27.73,448385 +MSFT,2010-02-12 09:35,12,27.74,27.75,27.72,27.73,236333 +MSFT,2010-02-12 09:36,12,27.73,27.74,27.71,27.72,155489 +MSFT,2010-02-12 09:37,12,27.73,27.73,27.68,27.68,259856 +MSFT,2010-02-12 09:38,12,27.69,27.75,27.68,27.72,214550 +MSFT,2010-02-12 09:39,12,27.72,27.73,27.68,27.7,1031218 +MSFT,2010-02-12 09:40,12,27.7,27.7,27.64,27.65,339391 +MSFT,2010-02-12 09:41,12,27.65,27.66,27.63,27.65,156746 +MSFT,2010-02-12 09:42,12,27.64,27.69,27.64,27.68,196408 +MSFT,2010-02-12 09:43,12,27.67,27.68,27.66,27.67,171976 +MSFT,2010-02-12 09:44,12,27.68,27.68,27.66,27.66,153255 +MSFT,2010-02-12 09:45,12,27.67,27.67,27.61,27.64,371709 +MSFT,2010-02-12 09:46,12,27.64,27.67,27.63,27.67,278594 +MSFT,2010-02-12 09:47,12,27.66,27.68,27.64,27.66,401972 +MSFT,2010-02-12 09:48,12,27.66,27.71,27.66,27.7,161434 +MSFT,2010-02-12 09:49,12,27.69,27.7,27.65,27.66,188136 +MSFT,2010-02-12 09:50,12,27.66,27.66,27.6,27.61,382343 +MSFT,2010-02-12 09:51,12,27.6,27.63,27.6,27.63,321825 +MSFT,2010-02-12 09:52,12,27.63,27.64,27.6,27.62,165479 +MSFT,2010-02-12 09:53,12,27.63,27.66,27.62,27.66,120339 +MSFT,2010-02-12 09:54,12,27.66,27.67,27.65,27.67,181665 +MSFT,2010-02-12 09:55,12,27.66,27.71,27.64,27.69,523223 +MSFT,2010-02-12 09:56,12,27.69,27.72,27.67,27.7,270756 +MSFT,2010-02-12 09:57,12,27.7,27.71,27.67,27.67,174246 +MSFT,2010-02-12 09:58,12,27.68,27.7,27.66,27.7,160170 +MSFT,2010-02-12 09:59,12,27.7,27.7,27.68,27.7,308450 +MSFT,2010-02-12 10:00,12,27.7,27.7,27.65,27.67,235194 +MSFT,2010-02-12 10:01,12,27.67,27.69,27.61,27.62,414151 +MSFT,2010-02-12 10:02,12,27.62,27.65,27.58,27.65,393306 +MSFT,2010-02-12 10:03,12,27.64,27.65,27.59,27.62,243038 +MSFT,2010-02-12 10:04,12,27.61,27.65,27.58,27.65,225621 +MSFT,2010-02-12 10:05,12,27.65,27.66,27.63,27.66,80137 +MSFT,2010-02-12 10:06,12,27.66,27.68,27.65,27.67,163016 +MSFT,2010-02-12 10:07,12,27.68,27.69,27.65,27.69,127700 +MSFT,2010-02-12 10:08,12,27.69,27.71,27.68,27.7,125053 +MSFT,2010-02-12 10:09,12,27.7,27.7,27.69,27.69,330809 +MSFT,2010-02-12 10:10,12,27.69,27.7,27.67,27.68,390908 +MSFT,2010-02-12 10:11,12,27.68,27.69,27.64,27.67,251260 +MSFT,2010-02-12 10:12,12,27.67,27.7,27.66,27.69,289245 +MSFT,2010-02-12 10:13,12,27.68,27.7,27.66,27.7,165713 +MSFT,2010-02-12 10:14,12,27.7,27.7,27.65,27.65,203827 +MSFT,2010-02-12 10:15,12,27.65,27.67,27.63,27.66,155435 +MSFT,2010-02-12 10:16,12,27.67,27.69,27.67,27.69,67647 +MSFT,2010-02-12 10:17,12,27.68,27.71,27.68,27.69,352597 +MSFT,2010-02-12 10:18,12,27.68,27.7,27.65,27.66,112313 +MSFT,2010-02-12 10:19,12,27.65,27.69,27.65,27.65,88996 +MSFT,2010-02-12 10:20,12,27.65,27.68,27.62,27.66,199489 +MSFT,2010-02-12 10:21,12,27.66,27.68,27.65,27.67,71399 +MSFT,2010-02-12 10:22,12,27.66,27.68,27.63,27.66,139538 +MSFT,2010-02-12 10:23,12,27.67,27.67,27.64,27.65,25172 +MSFT,2010-02-12 10:24,12,27.64,27.67,27.64,27.66,74955 +MSFT,2010-02-12 10:25,12,27.66,27.68,27.65,27.68,71726 +MSFT,2010-02-12 10:26,12,27.68,27.71,27.66,27.69,191323 +MSFT,2010-02-12 10:27,12,27.7,27.71,27.65,27.65,295080 +MSFT,2010-02-12 10:28,12,27.65,27.7,27.65,27.7,128543 +MSFT,2010-02-12 10:29,12,27.69,27.71,27.66,27.7,386474 +MSFT,2010-02-12 10:30,12,27.71,27.71,27.68,27.71,172691 +MSFT,2010-02-12 10:31,12,27.71,27.72,27.69,27.7,213277 +MSFT,2010-02-12 10:32,12,27.7,27.71,27.68,27.68,74635 +MSFT,2010-02-12 10:33,12,27.68,27.69,27.64,27.65,134119 +MSFT,2010-02-12 10:34,12,27.66,27.66,27.65,27.66,36722 +MSFT,2010-02-12 10:35,12,27.67,27.68,27.65,27.66,162150 +MSFT,2010-02-12 10:36,12,27.66,27.67,27.63,27.66,165551 +MSFT,2010-02-12 10:37,12,27.66,27.66,27.62,27.63,142726 +MSFT,2010-02-12 10:38,12,27.63,27.65,27.62,27.64,127966 +MSFT,2010-02-12 10:39,12,27.64,27.64,27.6,27.61,289856 +MSFT,2010-02-12 10:40,12,27.61,27.66,27.61,27.64,288903 +MSFT,2010-02-12 10:41,12,27.64,27.64,27.62,27.64,87140 +MSFT,2010-02-12 10:42,12,27.64,27.65,27.61,27.62,101177 +MSFT,2010-02-12 10:43,12,27.62,27.64,27.61,27.63,75741 +MSFT,2010-02-12 10:44,12,27.62,27.63,27.61,27.61,41193 +MSFT,2010-02-12 10:45,12,27.61,27.64,27.6,27.64,162601 +MSFT,2010-02-12 10:46,12,27.64,27.65,27.62,27.65,123463 +MSFT,2010-02-12 10:47,12,27.65,27.66,27.64,27.65,278908 +MSFT,2010-02-12 10:48,12,27.64,27.65,27.62,27.63,167062 +MSFT,2010-02-12 10:49,12,27.64,27.65,27.63,27.64,78039 +MSFT,2010-02-12 10:50,12,27.63,27.67,27.63,27.67,86690 +MSFT,2010-02-12 10:51,12,27.67,27.7,27.66,27.7,103826 +MSFT,2010-02-12 10:52,12,27.7,27.73,27.69,27.69,243654 +MSFT,2010-02-12 10:53,12,27.68,27.69,27.68,27.69,133143 +MSFT,2010-02-12 10:54,12,27.69,27.69,27.65,27.67,173261 +MSFT,2010-02-12 10:55,12,27.66,27.68,27.66,27.67,44900 +MSFT,2010-02-12 10:56,12,27.68,27.7,27.67,27.7,286489 +MSFT,2010-02-12 10:57,12,27.69,27.7,27.68,27.7,114146 +MSFT,2010-02-12 10:58,12,27.7,27.7,27.68,27.7,138313 +MSFT,2010-02-12 10:59,12,27.71,27.71,27.67,27.68,140056 +MSFT,2010-02-12 11:00,12,27.67,27.68,27.65,27.67,110989 +MSFT,2010-02-12 11:01,12,27.67,27.67,27.65,27.66,89179 +MSFT,2010-02-12 11:02,12,27.66,27.67,27.63,27.67,342786 +MSFT,2010-02-12 11:03,12,27.67,27.68,27.66,27.67,206987 +MSFT,2010-02-12 11:04,12,27.67,27.69,27.66,27.68,57563 +MSFT,2010-02-12 11:05,12,27.68,27.68,27.67,27.67,104114 +MSFT,2010-02-12 11:06,12,27.68,27.68,27.67,27.67,159593 +MSFT,2010-02-12 11:07,12,27.67,27.69,27.67,27.68,59589 +MSFT,2010-02-12 11:08,12,27.69,27.7,27.68,27.69,71879 +MSFT,2010-02-12 11:09,12,27.69,27.7,27.67,27.7,156257 +MSFT,2010-02-12 11:10,12,27.7,27.7,27.69,27.7,63681 +MSFT,2010-02-12 11:11,12,27.7,27.7,27.67,27.67,79869 +MSFT,2010-02-12 11:12,12,27.68,27.68,27.65,27.66,131245 +MSFT,2010-02-12 11:13,12,27.66,27.7,27.66,27.7,99033 +MSFT,2010-02-12 11:14,12,27.69,27.71,27.68,27.71,323000 +MSFT,2010-02-12 11:15,12,27.71,27.75,27.71,27.74,366527 +MSFT,2010-02-12 11:16,12,27.74,27.74,27.7,27.7,148640 +MSFT,2010-02-12 11:17,12,27.71,27.71,27.68,27.68,50429 +MSFT,2010-02-12 11:18,12,27.68,27.69,27.68,27.68,23095 +MSFT,2010-02-12 11:19,12,27.69,27.69,27.66,27.68,70270 +MSFT,2010-02-12 11:20,12,27.67,27.71,27.67,27.71,78541 +MSFT,2010-02-12 11:21,12,27.71,27.73,27.7,27.72,297717 +MSFT,2010-02-12 11:22,12,27.73,27.73,27.71,27.73,367169 +MSFT,2010-02-12 11:23,12,27.72,27.74,27.72,27.73,129419 +MSFT,2010-02-12 11:24,12,27.73,27.73,27.72,27.72,20523 +MSFT,2010-02-12 11:25,12,27.72,27.73,27.68,27.7,144063 +MSFT,2010-02-12 11:26,12,27.69,27.7,27.67,27.68,154468 +MSFT,2010-02-12 11:27,12,27.68,27.68,27.65,27.65,225072 +MSFT,2010-02-12 11:28,12,27.66,27.67,27.65,27.67,116776 +MSFT,2010-02-12 11:29,12,27.67,27.67,27.65,27.66,108479 +MSFT,2010-02-12 11:30,12,27.66,27.7,27.66,27.69,218632 +MSFT,2010-02-12 11:31,12,27.69,27.71,27.68,27.69,430224 +MSFT,2010-02-12 11:32,12,27.69,27.69,27.67,27.68,95067 +MSFT,2010-02-12 11:33,12,27.67,27.68,27.65,27.67,92321 +MSFT,2010-02-12 11:34,12,27.67,27.67,27.65,27.66,106063 +MSFT,2010-02-12 11:35,12,27.67,27.67,27.66,27.66,162848 +MSFT,2010-02-12 11:36,12,27.67,27.7,27.66,27.69,330196 +MSFT,2010-02-12 11:37,12,27.69,27.7,27.68,27.69,298312 +MSFT,2010-02-12 11:38,12,27.7,27.7,27.68,27.69,156090 +MSFT,2010-02-12 11:39,12,27.69,27.7,27.69,27.7,16506 +MSFT,2010-02-12 11:40,12,27.69,27.7,27.69,27.7,38616 +MSFT,2010-02-12 11:41,12,27.69,27.71,27.69,27.71,125065 +MSFT,2010-02-12 11:42,12,27.69,27.71,27.69,27.69,49364 +MSFT,2010-02-12 11:43,12,27.7,27.71,27.69,27.7,136018 +MSFT,2010-02-12 11:44,12,27.71,27.71,27.7,27.71,51137 +MSFT,2010-02-12 11:45,12,27.71,27.71,27.7,27.7,151418 +MSFT,2010-02-12 11:46,12,27.71,27.72,27.7,27.72,117159 +MSFT,2010-02-12 11:47,12,27.72,27.72,27.71,27.72,39100 +MSFT,2010-02-12 11:48,12,27.72,27.72,27.71,27.72,28227 +MSFT,2010-02-12 11:49,12,27.71,27.72,27.71,27.71,29944 +MSFT,2010-02-12 11:50,12,27.71,27.72,27.71,27.72,180633 +MSFT,2010-02-12 11:51,12,27.72,27.72,27.7,27.7,99930 +MSFT,2010-02-12 11:52,12,27.7,27.7,27.67,27.7,149905 +MSFT,2010-02-12 11:53,12,27.69,27.72,27.69,27.71,193458 +MSFT,2010-02-12 11:54,12,27.71,27.73,27.7,27.73,66372 +MSFT,2010-02-12 11:55,12,27.73,27.74,27.72,27.73,127768 +MSFT,2010-02-12 11:56,12,27.73,27.74,27.72,27.73,108984 +MSFT,2010-02-12 11:57,12,27.73,27.73,27.7,27.71,108746 +MSFT,2010-02-12 11:58,12,27.72,27.73,27.71,27.73,51402 +MSFT,2010-02-12 11:59,12,27.72,27.73,27.7,27.7,94816 +MSFT,2010-02-12 12:00,12,27.7,27.73,27.7,27.73,120315 +MSFT,2010-02-12 12:01,12,27.73,27.74,27.72,27.73,89670 +MSFT,2010-02-12 12:02,12,27.74,27.75,27.73,27.74,131453 +MSFT,2010-02-12 12:03,12,27.73,27.75,27.73,27.73,150239 +MSFT,2010-02-12 12:04,12,27.73,27.83,27.73,27.82,438381 +MSFT,2010-02-12 12:05,12,27.82,27.83,27.8,27.8,350800 +MSFT,2010-02-12 12:06,12,27.8,27.81,27.78,27.81,138057 +MSFT,2010-02-12 12:07,12,27.81,27.81,27.79,27.8,60246 +MSFT,2010-02-12 12:08,12,27.8,27.8,27.78,27.79,146640 +MSFT,2010-02-12 12:09,12,27.79,27.84,27.79,27.84,475504 +MSFT,2010-02-12 12:10,12,27.84,27.85,27.82,27.82,235116 +MSFT,2010-02-12 12:11,12,27.82,27.85,27.81,27.84,229461 +MSFT,2010-02-12 12:12,12,27.85,27.89,27.84,27.87,274544 +MSFT,2010-02-12 12:13,12,27.87,27.88,27.86,27.87,280929 +MSFT,2010-02-12 12:14,12,27.87,27.89,27.86,27.89,391466 +MSFT,2010-02-12 12:15,12,27.89,27.97,27.89,27.97,619568 +MSFT,2010-02-12 12:16,12,27.96,27.98,27.95,27.95,136571 +MSFT,2010-02-12 12:17,12,27.95,27.97,27.94,27.96,174673 +MSFT,2010-02-12 12:18,12,27.96,27.96,27.92,27.94,167295 +MSFT,2010-02-12 12:19,12,27.94,27.95,27.93,27.94,117314 +MSFT,2010-02-12 12:20,12,27.94,27.99,27.94,27.99,463862 +MSFT,2010-02-12 12:21,12,27.98,28,27.98,27.99,260941 +MSFT,2010-02-12 12:22,12,27.99,28,27.98,27.99,147808 +MSFT,2010-02-12 12:23,12,27.98,28,27.98,27.98,165267 +MSFT,2010-02-12 12:24,12,27.99,28.01,27.98,28,298706 +MSFT,2010-02-12 12:25,12,28,28,27.99,28,57863 +MSFT,2010-02-12 12:26,12,28,28,27.99,28,258313 +MSFT,2010-02-12 12:27,12,28,28,27.99,27.99,161918 +MSFT,2010-02-12 12:28,12,28,28,27.99,27.99,59332 +MSFT,2010-02-12 12:29,12,28,28,27.98,27.99,285927 +MSFT,2010-02-12 12:30,12,28,28.03,27.99,28.02,394536 +MSFT,2010-02-12 12:31,12,28.01,28.02,27.99,28,132704 +MSFT,2010-02-12 12:32,12,28,28.01,27.99,28,231485 +MSFT,2010-02-12 12:33,12,28,28.04,27.99,28.03,396054 +MSFT,2010-02-12 12:34,12,28.03,28.05,28.01,28.05,200799 +MSFT,2010-02-12 12:35,12,28.05,28.06,28.01,28.02,145077 +MSFT,2010-02-12 12:36,12,28.01,28.04,28.01,28.01,361579 +MSFT,2010-02-12 12:37,12,28.01,28.02,28,28,51995 +MSFT,2010-02-12 12:38,12,28,28.01,27.98,27.99,90688 +MSFT,2010-02-12 12:39,12,27.98,28,27.98,27.99,101006 +MSFT,2010-02-12 12:40,12,27.99,28,27.98,27.98,66212 +MSFT,2010-02-12 12:41,12,27.98,27.99,27.97,27.97,38956 +MSFT,2010-02-12 12:42,12,27.97,27.99,27.96,27.98,150362 +MSFT,2010-02-12 12:43,12,27.98,27.99,27.96,27.96,130471 +MSFT,2010-02-12 12:44,12,27.96,27.96,27.95,27.96,32658 +MSFT,2010-02-12 12:45,12,27.95,28.01,27.95,28,218186 +MSFT,2010-02-12 12:46,12,27.99,27.99,27.97,27.98,66634 +MSFT,2010-02-12 12:47,12,27.99,28,27.98,27.99,19516 +MSFT,2010-02-12 12:48,12,28,28.01,27.99,28.01,31887 +MSFT,2010-02-12 12:49,12,28,28.01,27.99,27.99,62515 +MSFT,2010-02-12 12:50,12,27.99,28,27.97,27.99,71259 +MSFT,2010-02-12 12:51,12,27.98,27.99,27.97,27.98,44304 +MSFT,2010-02-12 12:52,12,27.97,27.98,27.97,27.97,10060 +MSFT,2010-02-12 12:53,12,27.97,27.99,27.96,27.98,147625 +MSFT,2010-02-12 12:54,12,27.98,27.99,27.98,27.98,5762 +MSFT,2010-02-12 12:55,12,27.99,27.99,27.97,27.97,41266 +MSFT,2010-02-12 12:56,12,27.98,27.98,27.97,27.98,32964 +MSFT,2010-02-12 12:57,12,27.97,27.98,27.97,27.97,9704 +MSFT,2010-02-12 12:58,12,27.97,27.98,27.94,27.94,97686 +MSFT,2010-02-12 12:59,12,27.95,27.98,27.95,27.98,89260 +MSFT,2010-02-12 13:00,12,27.97,27.98,27.96,27.96,108865 +MSFT,2010-02-12 13:01,12,27.95,27.96,27.93,27.96,116055 +MSFT,2010-02-12 13:02,12,27.94,27.95,27.91,27.91,136466 +MSFT,2010-02-12 13:03,12,27.91,27.92,27.89,27.89,100255 +MSFT,2010-02-12 13:04,12,27.89,27.9,27.87,27.88,1096595 +MSFT,2010-02-12 13:05,12,27.88,27.89,27.86,27.87,101923 +MSFT,2010-02-12 13:06,12,27.87,27.89,27.86,27.88,128040 +MSFT,2010-02-12 13:07,12,27.88,27.89,27.87,27.87,44000 +MSFT,2010-02-12 13:08,12,27.88,27.9,27.87,27.89,145333 +MSFT,2010-02-12 13:09,12,27.9,27.91,27.89,27.89,190015 +MSFT,2010-02-12 13:10,12,27.89,27.9,27.87,27.87,200487 +MSFT,2010-02-12 13:11,12,27.87,27.87,27.85,27.86,114124 +MSFT,2010-02-12 13:12,12,27.87,27.87,27.86,27.86,11706 +MSFT,2010-02-12 13:13,12,27.87,27.87,27.84,27.84,77402 +MSFT,2010-02-12 13:14,12,27.85,27.85,27.8,27.8,114503 +MSFT,2010-02-12 13:15,12,27.8,27.81,27.77,27.77,410108 +MSFT,2010-02-12 13:16,12,27.77,27.78,27.71,27.74,417681 +MSFT,2010-02-12 13:17,12,27.73,27.77,27.73,27.77,228850 +MSFT,2010-02-12 13:18,12,27.76,27.77,27.73,27.74,144416 +MSFT,2010-02-12 13:19,12,27.74,27.74,27.72,27.74,124716 +MSFT,2010-02-12 13:20,12,27.74,27.74,27.67,27.71,375590 +MSFT,2010-02-12 13:21,12,27.7,27.72,27.69,27.71,131673 +MSFT,2010-02-12 13:22,12,27.72,27.74,27.7,27.72,179364 +MSFT,2010-02-12 13:23,12,27.72,27.72,27.69,27.69,117941 +MSFT,2010-02-12 13:24,12,27.69,27.72,27.69,27.72,56663 +MSFT,2010-02-12 13:25,12,27.72,27.72,27.71,27.72,30802 +MSFT,2010-02-12 13:26,12,27.73,27.74,27.71,27.72,89808 +MSFT,2010-02-12 13:27,12,27.72,27.72,27.71,27.72,51780 +MSFT,2010-02-12 13:28,12,27.71,27.72,27.71,27.72,26919 +MSFT,2010-02-12 13:29,12,27.72,27.72,27.7,27.71,85942 +MSFT,2010-02-12 13:30,12,27.71,27.72,27.66,27.66,306546 +MSFT,2010-02-12 13:31,12,27.67,27.69,27.65,27.67,257443 +MSFT,2010-02-12 13:32,12,27.67,27.69,27.66,27.68,93262 +MSFT,2010-02-12 13:33,12,27.69,27.72,27.68,27.68,259377 +MSFT,2010-02-12 13:34,12,27.67,27.68,27.66,27.68,334247 +MSFT,2010-02-12 13:35,12,27.68,27.69,27.67,27.68,540608 +MSFT,2010-02-12 13:36,12,27.68,27.69,27.67,27.68,198053 +MSFT,2010-02-12 13:37,12,27.69,27.71,27.68,27.69,204320 +MSFT,2010-02-12 13:38,12,27.69,27.71,27.68,27.69,41025 +MSFT,2010-02-12 13:39,12,27.69,27.69,27.68,27.69,42310 +MSFT,2010-02-12 13:40,12,27.69,27.69,27.68,27.69,74209 +MSFT,2010-02-12 13:41,12,27.69,27.71,27.68,27.71,58435 +MSFT,2010-02-12 13:42,12,27.71,27.76,27.71,27.75,252702 +MSFT,2010-02-12 13:43,12,27.76,27.79,27.74,27.78,254316 +MSFT,2010-02-12 13:44,12,27.78,27.78,27.76,27.78,86874 +MSFT,2010-02-12 13:45,12,27.78,27.78,27.76,27.77,44558 +MSFT,2010-02-12 13:46,12,27.76,27.76,27.75,27.76,41325 +MSFT,2010-02-12 13:47,12,27.76,27.76,27.74,27.74,48000 +MSFT,2010-02-12 13:48,12,27.74,27.75,27.74,27.74,11591 +MSFT,2010-02-12 13:49,12,27.75,27.75,27.74,27.74,11480 +MSFT,2010-02-12 13:50,12,27.75,27.78,27.74,27.76,95283 +MSFT,2010-02-12 13:51,12,27.76,27.77,27.75,27.77,21410 +MSFT,2010-02-12 13:52,12,27.77,27.78,27.75,27.76,52348 +MSFT,2010-02-12 13:53,12,27.75,27.76,27.74,27.75,47618 +MSFT,2010-02-12 13:54,12,27.74,27.76,27.74,27.76,36689 +MSFT,2010-02-12 13:55,12,27.76,27.76,27.74,27.74,75976 +MSFT,2010-02-12 13:56,12,27.74,27.75,27.74,27.74,49661 +MSFT,2010-02-12 13:57,12,27.75,27.76,27.74,27.76,66140 +MSFT,2010-02-12 13:58,12,27.75,27.76,27.74,27.76,66040 +MSFT,2010-02-12 13:59,12,27.76,27.78,27.75,27.78,43034 +MSFT,2010-02-12 14:00,12,27.78,27.78,27.75,27.77,140702 +MSFT,2010-02-12 14:01,12,27.77,27.78,27.76,27.77,17173 +MSFT,2010-02-12 14:02,12,27.78,27.8,27.77,27.79,165460 +MSFT,2010-02-12 14:03,12,27.79,27.8,27.78,27.8,110645 +MSFT,2010-02-12 14:04,12,27.8,27.81,27.79,27.79,46568 +MSFT,2010-02-12 14:05,12,27.8,27.81,27.79,27.81,76237 +MSFT,2010-02-12 14:06,12,27.81,27.84,27.8,27.83,204628 +MSFT,2010-02-12 14:07,12,27.84,27.84,27.82,27.83,76343 +MSFT,2010-02-12 14:08,12,27.83,27.87,27.82,27.86,90063 +MSFT,2010-02-12 14:09,12,27.86,27.86,27.85,27.86,29220 +MSFT,2010-02-12 14:10,12,27.86,27.91,27.86,27.91,267683 +MSFT,2010-02-12 14:11,12,27.91,27.93,27.91,27.92,163119 +MSFT,2010-02-12 14:12,12,27.93,27.93,27.91,27.92,71580 +MSFT,2010-02-12 14:13,12,27.91,27.93,27.9,27.91,82445 +MSFT,2010-02-12 14:14,12,27.91,27.93,27.91,27.93,88186 +MSFT,2010-02-12 14:15,12,27.93,27.97,27.93,27.94,224485 +MSFT,2010-02-12 14:16,12,27.94,27.95,27.93,27.93,73088 +MSFT,2010-02-12 14:17,12,27.93,27.95,27.93,27.94,78145 +MSFT,2010-02-12 14:18,12,27.95,27.96,27.94,27.96,180193 +MSFT,2010-02-12 14:19,12,27.96,27.97,27.95,27.97,106478 +MSFT,2010-02-12 14:20,12,27.97,27.99,27.96,27.98,167669 +MSFT,2010-02-12 14:21,12,27.98,28,27.97,27.99,110901 +MSFT,2010-02-12 14:22,12,28,28.04,27.99,28.03,183718 +MSFT,2010-02-12 14:23,12,28.03,28.04,27.99,28,329803 +MSFT,2010-02-12 14:24,12,28,28.01,27.99,28,129022 +MSFT,2010-02-12 14:25,12,28,28.01,28,28,28857 +MSFT,2010-02-12 14:26,12,28.01,28.01,27.99,28,268479 +MSFT,2010-02-12 14:27,12,28,28.01,27.99,28.01,113862 +MSFT,2010-02-12 14:28,12,28,28.04,27.99,28.02,339690 +MSFT,2010-02-12 14:29,12,28.01,28.02,28,28,26209 +MSFT,2010-02-12 14:30,12,28.01,28.01,28,28,36208 +MSFT,2010-02-12 14:31,12,28,28.01,28,28,25822 +MSFT,2010-02-12 14:32,12,28,28.03,28,28.03,142148 +MSFT,2010-02-12 14:33,12,28.03,28.04,28.02,28.02,218927 +MSFT,2010-02-12 14:34,12,28.03,28.04,28.02,28.03,99733 +MSFT,2010-02-12 14:35,12,28.04,28.04,28,28.01,88160 +MSFT,2010-02-12 14:36,12,28.01,28.01,27.95,27.96,131720 +MSFT,2010-02-12 14:37,12,27.95,27.98,27.94,27.96,187415 +MSFT,2010-02-12 14:38,12,27.95,27.97,27.95,27.97,38261 +MSFT,2010-02-12 14:39,12,27.97,27.99,27.96,27.99,34179 +MSFT,2010-02-12 14:40,12,27.99,27.99,27.94,27.94,82468 +MSFT,2010-02-12 14:41,12,27.94,27.95,27.94,27.94,104327 +MSFT,2010-02-12 14:42,12,27.94,27.95,27.93,27.95,103610 +MSFT,2010-02-12 14:43,12,27.94,27.95,27.94,27.95,4828 +MSFT,2010-02-12 14:44,12,27.95,27.95,27.9,27.91,334913 +MSFT,2010-02-12 14:45,12,27.91,27.93,27.9,27.93,74801 +MSFT,2010-02-12 14:46,12,27.93,27.93,27.92,27.93,8888 +MSFT,2010-02-12 14:47,12,27.92,27.93,27.92,27.92,9065 +MSFT,2010-02-12 14:48,12,27.93,27.95,27.92,27.95,71215 +MSFT,2010-02-12 14:49,12,27.95,27.95,27.91,27.92,134158 +MSFT,2010-02-12 14:50,12,27.91,27.94,27.91,27.94,96991 +MSFT,2010-02-12 14:51,12,27.94,27.94,27.93,27.94,66050 +MSFT,2010-02-12 14:52,12,27.94,27.95,27.93,27.93,70572 +MSFT,2010-02-12 14:53,12,27.93,27.96,27.93,27.96,45650 +MSFT,2010-02-12 14:54,12,27.96,27.98,27.96,27.97,107890 +MSFT,2010-02-12 14:55,12,27.97,27.97,27.95,27.96,190324 +MSFT,2010-02-12 14:56,12,27.96,27.97,27.91,27.91,181749 +MSFT,2010-02-12 14:57,12,27.91,27.93,27.91,27.92,63091 +MSFT,2010-02-12 14:58,12,27.92,27.93,27.9,27.91,86124 +MSFT,2010-02-12 14:59,12,27.9,27.92,27.9,27.91,38227 +MSFT,2010-02-12 15:00,12,27.91,27.92,27.9,27.91,161489 +MSFT,2010-02-12 15:01,12,27.9,27.91,27.9,27.9,30083 +MSFT,2010-02-12 15:02,12,27.91,27.91,27.84,27.86,378099 +MSFT,2010-02-12 15:03,12,27.85,27.86,27.82,27.83,167105 +MSFT,2010-02-12 15:04,12,27.83,27.84,27.83,27.83,209816 +MSFT,2010-02-12 15:05,12,27.83,27.84,27.8,27.81,366323 +MSFT,2010-02-12 15:06,12,27.81,27.83,27.8,27.83,254767 +MSFT,2010-02-12 15:07,12,27.83,27.84,27.81,27.83,143149 +MSFT,2010-02-12 15:08,12,27.83,27.86,27.83,27.85,104806 +MSFT,2010-02-12 15:09,12,27.86,27.87,27.84,27.87,218726 +MSFT,2010-02-12 15:10,12,27.87,27.87,27.81,27.81,150465 +MSFT,2010-02-12 15:11,12,27.82,27.83,27.82,27.82,84613 +MSFT,2010-02-12 15:12,12,27.83,27.83,27.8,27.81,134510 +MSFT,2010-02-12 15:13,12,27.8,27.83,27.8,27.82,87632 +MSFT,2010-02-12 15:14,12,27.82,27.85,27.82,27.84,34228 +MSFT,2010-02-12 15:15,12,27.84,27.87,27.84,27.87,71646 +MSFT,2010-02-12 15:16,12,27.87,27.88,27.87,27.87,52647 +MSFT,2010-02-12 15:17,12,27.87,27.9,27.85,27.9,230177 +MSFT,2010-02-12 15:18,12,27.9,27.9,27.85,27.85,115216 +MSFT,2010-02-12 15:19,12,27.87,27.87,27.84,27.85,122880 +MSFT,2010-02-12 15:20,12,27.85,27.88,27.84,27.88,111938 +MSFT,2010-02-12 15:21,12,27.88,27.89,27.87,27.88,123499 +MSFT,2010-02-12 15:22,12,27.88,27.88,27.86,27.86,55310 +MSFT,2010-02-12 15:23,12,27.86,27.88,27.86,27.87,107527 +MSFT,2010-02-12 15:24,12,27.87,27.88,27.87,27.87,55405 +MSFT,2010-02-12 15:25,12,27.87,27.88,27.84,27.85,178016 +MSFT,2010-02-12 15:26,12,27.84,27.85,27.83,27.83,36728 +MSFT,2010-02-12 15:27,12,27.83,27.84,27.8,27.83,139414 +MSFT,2010-02-12 15:28,12,27.83,27.86,27.82,27.85,125486 +MSFT,2010-02-12 15:29,12,27.86,27.86,27.84,27.85,196924 +MSFT,2010-02-12 15:30,12,27.85,27.89,27.84,27.88,358845 +MSFT,2010-02-12 15:31,12,27.88,27.89,27.84,27.85,274696 +MSFT,2010-02-12 15:32,12,27.84,27.86,27.83,27.83,90996 +MSFT,2010-02-12 15:33,12,27.84,27.84,27.81,27.83,181232 +MSFT,2010-02-12 15:34,12,27.82,27.86,27.82,27.86,89838 +MSFT,2010-02-12 15:35,12,27.85,27.87,27.84,27.85,85284 +MSFT,2010-02-12 15:36,12,27.85,27.88,27.84,27.88,53623 +MSFT,2010-02-12 15:37,12,27.87,27.88,27.87,27.87,125019 +MSFT,2010-02-12 15:38,12,27.88,27.89,27.87,27.89,65262 +MSFT,2010-02-12 15:39,12,27.89,27.9,27.89,27.89,46242 +MSFT,2010-02-12 15:40,12,27.89,27.9,27.89,27.9,68122 +MSFT,2010-02-12 15:41,12,27.9,27.9,27.88,27.89,238001 +MSFT,2010-02-12 15:42,12,27.89,27.95,27.89,27.95,147697 +MSFT,2010-02-12 15:43,12,27.95,27.96,27.94,27.96,140445 +MSFT,2010-02-12 15:44,12,27.96,27.96,27.92,27.92,158493 +MSFT,2010-02-12 15:45,12,27.91,27.92,27.91,27.92,92550 +MSFT,2010-02-12 15:46,12,27.91,27.92,27.91,27.91,102718 +MSFT,2010-02-12 15:47,12,27.91,27.93,27.9,27.92,316727 +MSFT,2010-02-12 15:48,12,27.92,27.95,27.91,27.95,180736 +MSFT,2010-02-12 15:49,12,27.95,27.96,27.95,27.95,54151 +MSFT,2010-02-12 15:50,12,27.95,27.96,27.89,27.89,630783 +MSFT,2010-02-12 15:51,12,27.9,27.91,27.89,27.9,262734 +MSFT,2010-02-12 15:52,12,27.9,27.91,27.89,27.89,285191 +MSFT,2010-02-12 15:53,12,27.9,27.96,27.89,27.96,424608 +MSFT,2010-02-12 15:54,12,27.96,27.96,27.94,27.96,308671 +MSFT,2010-02-12 15:55,12,27.95,27.98,27.94,27.95,650864 +MSFT,2010-02-12 15:56,12,27.94,27.95,27.94,27.94,262742 +MSFT,2010-02-12 15:57,12,27.95,27.96,27.89,27.9,1044565 +MSFT,2010-02-12 15:58,12,27.9,27.91,27.89,27.9,630416 +MSFT,2010-02-12 15:59,12,27.91,27.99,27.9,27.94,1826856 +MSFT,2010-02-12 16:00,12,27.94,27.94,27.93,27.93,5076037 +MSFT,2010-02-16 09:30,16,28.13,28.15,28.12,28.13,666638 +MSFT,2010-02-16 09:31,16,28.13,28.15,28.07,28.09,274116 +MSFT,2010-02-16 09:32,16,28.08,28.13,28.08,28.1,313141 +MSFT,2010-02-16 09:33,16,28.1,28.19,28.1,28.17,215898 +MSFT,2010-02-16 09:34,16,28.18,28.22,28.16,28.18,254141 +MSFT,2010-02-16 09:35,16,28.17,28.19,28.15,28.17,191627 +MSFT,2010-02-16 09:36,16,28.17,28.17,28.11,28.11,306506 +MSFT,2010-02-16 09:37,16,28.12,28.15,28.11,28.14,142144 +MSFT,2010-02-16 09:38,16,28.14,28.19,28.13,28.19,110992 +MSFT,2010-02-16 09:39,16,28.18,28.21,28.17,28.2,159986 +MSFT,2010-02-16 09:40,16,28.2,28.22,28.18,28.21,156366 +MSFT,2010-02-16 09:41,16,28.21,28.21,28.15,28.15,128781 +MSFT,2010-02-16 09:42,16,28.15,28.16,28.14,28.14,154301 +MSFT,2010-02-16 09:43,16,28.15,28.15,28.12,28.14,120993 +MSFT,2010-02-16 09:44,16,28.14,28.15,28.13,28.13,68745 +MSFT,2010-02-16 09:45,16,28.13,28.14,28.06,28.06,222899 +MSFT,2010-02-16 09:46,16,28.06,28.07,28.03,28.07,217124 +MSFT,2010-02-16 09:47,16,28.07,28.09,28.06,28.07,67845 +MSFT,2010-02-16 09:48,16,28.07,28.09,28.02,28.04,297681 +MSFT,2010-02-16 09:49,16,28.03,28.06,28.03,28.06,158019 +MSFT,2010-02-16 09:50,16,28.05,28.09,28.05,28.08,206685 +MSFT,2010-02-16 09:51,16,28.08,28.1,28.06,28.08,80211 +MSFT,2010-02-16 09:52,16,28.08,28.14,28.08,28.13,70486 +MSFT,2010-02-16 09:53,16,28.12,28.12,28.1,28.11,73242 +MSFT,2010-02-16 09:54,16,28.11,28.12,28.1,28.1,66713 +MSFT,2010-02-16 09:55,16,28.11,28.11,28.06,28.06,163992 +MSFT,2010-02-16 09:56,16,28.06,28.07,28.05,28.06,81087 +MSFT,2010-02-16 09:57,16,28.07,28.08,28.06,28.07,63297 +MSFT,2010-02-16 09:58,16,28.08,28.1,28.06,28.07,266259 +MSFT,2010-02-16 09:59,16,28.07,28.09,28.06,28.08,106171 +MSFT,2010-02-16 10:00,16,28.09,28.11,28.08,28.09,108404 +MSFT,2010-02-16 10:01,16,28.09,28.1,28.08,28.09,50618 +MSFT,2010-02-16 10:02,16,28.1,28.11,28.08,28.1,73327 +MSFT,2010-02-16 10:03,16,28.1,28.12,28.1,28.11,61065 +MSFT,2010-02-16 10:04,16,28.12,28.12,28.08,28.09,211824 +MSFT,2010-02-16 10:05,16,28.1,28.1,28.08,28.09,98753 +MSFT,2010-02-16 10:06,16,28.09,28.1,28.08,28.1,99394 +MSFT,2010-02-16 10:07,16,28.09,28.11,28.09,28.11,47340 +MSFT,2010-02-16 10:08,16,28.11,28.12,28.08,28.09,281797 +MSFT,2010-02-16 10:09,16,28.09,28.1,28.08,28.09,102370 +MSFT,2010-02-16 10:10,16,28.09,28.13,28.09,28.12,138998 +MSFT,2010-02-16 10:11,16,28.12,28.15,28.12,28.14,144143 +MSFT,2010-02-16 10:12,16,28.13,28.16,28.13,28.16,62964 +MSFT,2010-02-16 10:13,16,28.16,28.17,28.14,28.14,160297 +MSFT,2010-02-16 10:14,16,28.14,28.15,28.13,28.13,23376 +MSFT,2010-02-16 10:15,16,28.14,28.16,28.13,28.16,78623 +MSFT,2010-02-16 10:16,16,28.15,28.18,28.15,28.18,113735 +MSFT,2010-02-16 10:17,16,28.17,28.2,28.17,28.18,65454 +MSFT,2010-02-16 10:18,16,28.18,28.19,28.17,28.17,45904 +MSFT,2010-02-16 10:19,16,28.18,28.2,28.17,28.2,122207 +MSFT,2010-02-16 10:20,16,28.2,28.2,28.19,28.2,48641 +MSFT,2010-02-16 10:21,16,28.2,28.21,28.18,28.21,90444 +MSFT,2010-02-16 10:22,16,28.21,28.22,28.2,28.21,58705 +MSFT,2010-02-16 10:23,16,28.22,28.23,28.21,28.23,63960 +MSFT,2010-02-16 10:24,16,28.23,28.24,28.22,28.23,49604 +MSFT,2010-02-16 10:25,16,28.23,28.24,28.23,28.24,84800 +MSFT,2010-02-16 10:26,16,28.23,28.24,28.21,28.23,127365 +MSFT,2010-02-16 10:27,16,28.23,28.23,28.21,28.23,134362 +MSFT,2010-02-16 10:28,16,28.23,28.23,28.2,28.2,150671 +MSFT,2010-02-16 10:29,16,28.21,28.24,28.2,28.23,126986 +MSFT,2010-02-16 10:30,16,28.24,28.25,28.23,28.24,72513 +MSFT,2010-02-16 10:31,16,28.24,28.25,28.22,28.23,260108 +MSFT,2010-02-16 10:32,16,28.23,28.24,28.21,28.21,216862 +MSFT,2010-02-16 10:33,16,28.22,28.23,28.21,28.23,73712 +MSFT,2010-02-16 10:34,16,28.23,28.25,28.21,28.24,120137 +MSFT,2010-02-16 10:35,16,28.25,28.25,28.23,28.24,184949 +MSFT,2010-02-16 10:36,16,28.24,28.26,28.24,28.25,227303 +MSFT,2010-02-16 10:37,16,28.25,28.31,28.25,28.31,156828 +MSFT,2010-02-16 10:38,16,28.3,28.31,28.29,28.31,90300 +MSFT,2010-02-16 10:39,16,28.31,28.32,28.3,28.31,88294 +MSFT,2010-02-16 10:40,16,28.32,28.35,28.32,28.33,178337 +MSFT,2010-02-16 10:41,16,28.34,28.34,28.31,28.32,90307 +MSFT,2010-02-16 10:42,16,28.33,28.35,28.32,28.33,108512 +MSFT,2010-02-16 10:43,16,28.33,28.34,28.33,28.33,22647 +MSFT,2010-02-16 10:44,16,28.33,28.35,28.33,28.33,108547 +MSFT,2010-02-16 10:45,16,28.33,28.34,28.32,28.33,107325 +MSFT,2010-02-16 10:46,16,28.33,28.33,28.29,28.29,128692 +MSFT,2010-02-16 10:47,16,28.29,28.32,28.27,28.28,427002 +MSFT,2010-02-16 10:48,16,28.28,28.28,28.25,28.26,94845 +MSFT,2010-02-16 10:49,16,28.26,28.27,28.25,28.26,111177 +MSFT,2010-02-16 10:50,16,28.26,28.27,28.23,28.24,172836 +MSFT,2010-02-16 10:51,16,28.24,28.25,28.23,28.24,68305 +MSFT,2010-02-16 10:52,16,28.24,28.25,28.22,28.24,69639 +MSFT,2010-02-16 10:53,16,28.24,28.24,28.19,28.19,140495 +MSFT,2010-02-16 10:54,16,28.2,28.21,28.2,28.2,148529 +MSFT,2010-02-16 10:55,16,28.2,28.21,28.17,28.18,142360 +MSFT,2010-02-16 10:56,16,28.17,28.19,28.15,28.18,117057 +MSFT,2010-02-16 10:57,16,28.19,28.19,28.17,28.18,56216 +MSFT,2010-02-16 10:58,16,28.19,28.21,28.18,28.21,46673 +MSFT,2010-02-16 10:59,16,28.2,28.21,28.2,28.2,43763 +MSFT,2010-02-16 11:00,16,28.21,28.22,28.2,28.2,84652 +MSFT,2010-02-16 11:01,16,28.21,28.22,28.19,28.21,190062 +MSFT,2010-02-16 11:02,16,28.2,28.21,28.19,28.2,47778 +MSFT,2010-02-16 11:03,16,28.19,28.2,28.17,28.18,113408 +MSFT,2010-02-16 11:04,16,28.18,28.2,28.18,28.2,99343 +MSFT,2010-02-16 11:05,16,28.2,28.2,28.17,28.19,150986 +MSFT,2010-02-16 11:06,16,28.19,28.2,28.18,28.19,36310 +MSFT,2010-02-16 11:07,16,28.19,28.2,28.17,28.17,82678 +MSFT,2010-02-16 11:08,16,28.17,28.17,28.15,28.15,31896 +MSFT,2010-02-16 11:09,16,28.15,28.17,28.14,28.17,216103 +MSFT,2010-02-16 11:10,16,28.16,28.17,28.16,28.17,65345 +MSFT,2010-02-16 11:11,16,28.16,28.18,28.16,28.16,41698 +MSFT,2010-02-16 11:12,16,28.17,28.18,28.14,28.14,91992 +MSFT,2010-02-16 11:13,16,28.14,28.15,28.12,28.14,125194 +MSFT,2010-02-16 11:14,16,28.14,28.16,28.14,28.16,59134 +MSFT,2010-02-16 11:15,16,28.16,28.18,28.15,28.18,55329 +MSFT,2010-02-16 11:16,16,28.18,28.2,28.17,28.19,100654 +MSFT,2010-02-16 11:17,16,28.2,28.23,28.19,28.23,263565 +MSFT,2010-02-16 11:18,16,28.23,28.23,28.22,28.23,63745 +MSFT,2010-02-16 11:19,16,28.23,28.25,28.22,28.25,128494 +MSFT,2010-02-16 11:20,16,28.25,28.25,28.24,28.25,14268 +MSFT,2010-02-16 11:21,16,28.25,28.25,28.21,28.21,163122 +MSFT,2010-02-16 11:22,16,28.21,28.22,28.2,28.2,243119 +MSFT,2010-02-16 11:23,16,28.2,28.21,28.18,28.19,102753 +MSFT,2010-02-16 11:24,16,28.19,28.21,28.19,28.2,88939 +MSFT,2010-02-16 11:25,16,28.2,28.21,28.19,28.2,36703 +MSFT,2010-02-16 11:26,16,28.19,28.2,28.17,28.18,76310 +MSFT,2010-02-16 11:27,16,28.19,28.2,28.18,28.19,53091 +MSFT,2010-02-16 11:28,16,28.2,28.22,28.19,28.21,49890 +MSFT,2010-02-16 11:29,16,28.22,28.25,28.21,28.25,209001 +MSFT,2010-02-16 11:30,16,28.25,28.26,28.24,28.25,100878 +MSFT,2010-02-16 11:31,16,28.25,28.29,28.25,28.28,217090 +MSFT,2010-02-16 11:32,16,28.29,28.29,28.27,28.27,104305 +MSFT,2010-02-16 11:33,16,28.28,28.28,28.26,28.26,41128 +MSFT,2010-02-16 11:34,16,28.26,28.27,28.23,28.26,213327 +MSFT,2010-02-16 11:35,16,28.26,28.27,28.26,28.26,62501 +MSFT,2010-02-16 11:36,16,28.27,28.28,28.27,28.27,27830 +MSFT,2010-02-16 11:37,16,28.28,28.28,28.25,28.26,68483 +MSFT,2010-02-16 11:38,16,28.27,28.27,28.26,28.27,6275 +MSFT,2010-02-16 11:39,16,28.27,28.27,28.25,28.26,44843 +MSFT,2010-02-16 11:40,16,28.25,28.27,28.25,28.26,36295 +MSFT,2010-02-16 11:41,16,28.26,28.3,28.26,28.29,145550 +MSFT,2010-02-16 11:42,16,28.29,28.31,28.28,28.31,122964 +MSFT,2010-02-16 11:43,16,28.31,28.32,28.28,28.31,149598 +MSFT,2010-02-16 11:44,16,28.31,28.33,28.31,28.31,102876 +MSFT,2010-02-16 11:45,16,28.31,28.32,28.3,28.3,31396 +MSFT,2010-02-16 11:46,16,28.3,28.31,28.29,28.3,111567 +MSFT,2010-02-16 11:47,16,28.3,28.31,28.28,28.29,78886 +MSFT,2010-02-16 11:48,16,28.3,28.32,28.29,28.31,56609 +MSFT,2010-02-16 11:49,16,28.31,28.32,28.29,28.31,118384 +MSFT,2010-02-16 11:50,16,28.31,28.31,28.29,28.3,37078 +MSFT,2010-02-16 11:51,16,28.29,28.31,28.29,28.3,51212 +MSFT,2010-02-16 11:52,16,28.3,28.31,28.3,28.3,22303 +MSFT,2010-02-16 11:53,16,28.3,28.31,28.29,28.29,85640 +MSFT,2010-02-16 11:54,16,28.28,28.29,28.28,28.29,16423 +MSFT,2010-02-16 11:55,16,28.28,28.3,28.28,28.28,71415 +MSFT,2010-02-16 11:56,16,28.29,28.29,28.28,28.29,30949 +MSFT,2010-02-16 11:57,16,28.29,28.3,28.28,28.29,43951 +MSFT,2010-02-16 11:58,16,28.3,28.3,28.28,28.29,123486 +MSFT,2010-02-16 11:59,16,28.29,28.3,28.28,28.3,21398 +MSFT,2010-02-16 12:00,16,28.3,28.31,28.29,28.31,54653 +MSFT,2010-02-16 12:01,16,28.3,28.31,28.3,28.3,54217 +MSFT,2010-02-16 12:02,16,28.3,28.31,28.28,28.29,134078 +MSFT,2010-02-16 12:03,16,28.29,28.3,28.26,28.28,102609 +MSFT,2010-02-16 12:04,16,28.28,28.29,28.28,28.29,6202 +MSFT,2010-02-16 12:05,16,28.29,28.3,28.28,28.29,64395 +MSFT,2010-02-16 12:06,16,28.29,28.3,28.28,28.3,41643 +MSFT,2010-02-16 12:07,16,28.3,28.31,28.29,28.29,85254 +MSFT,2010-02-16 12:08,16,28.29,28.32,28.29,28.32,100356 +MSFT,2010-02-16 12:09,16,28.32,28.34,28.3,28.33,158246 +MSFT,2010-02-16 12:10,16,28.33,28.34,28.31,28.31,123762 +MSFT,2010-02-16 12:11,16,28.31,28.33,28.31,28.33,78914 +MSFT,2010-02-16 12:12,16,28.33,28.33,28.31,28.33,70296 +MSFT,2010-02-16 12:13,16,28.33,28.33,28.3,28.31,54377 +MSFT,2010-02-16 12:14,16,28.3,28.31,28.28,28.3,151766 +MSFT,2010-02-16 12:15,16,28.29,28.3,28.28,28.29,72024 +MSFT,2010-02-16 12:16,16,28.29,28.29,28.28,28.29,6875 +MSFT,2010-02-16 12:17,16,28.28,28.29,28.28,28.29,28756 +MSFT,2010-02-16 12:18,16,28.29,28.29,28.28,28.28,45603 +MSFT,2010-02-16 12:19,16,28.28,28.29,28.27,28.27,74458 +MSFT,2010-02-16 12:20,16,28.27,28.28,28.25,28.26,104874 +MSFT,2010-02-16 12:21,16,28.25,28.26,28.23,28.25,122739 +MSFT,2010-02-16 12:22,16,28.24,28.26,28.24,28.26,36751 +MSFT,2010-02-16 12:23,16,28.26,28.27,28.25,28.26,49096 +MSFT,2010-02-16 12:24,16,28.26,28.29,28.26,28.27,94112 +MSFT,2010-02-16 12:25,16,28.27,28.29,28.27,28.28,119808 +MSFT,2010-02-16 12:26,16,28.29,28.29,28.27,28.28,182849 +MSFT,2010-02-16 12:27,16,28.28,28.29,28.27,28.28,56622 +MSFT,2010-02-16 12:28,16,28.28,28.28,28.27,28.28,10911 +MSFT,2010-02-16 12:29,16,28.28,28.28,28.27,28.27,8506 +MSFT,2010-02-16 12:30,16,28.28,28.28,28.27,28.28,17920 +MSFT,2010-02-16 12:31,16,28.28,28.28,28.27,28.28,27820 +MSFT,2010-02-16 12:32,16,28.27,28.28,28.26,28.26,81143 +MSFT,2010-02-16 12:33,16,28.27,28.27,28.25,28.25,52725 +MSFT,2010-02-16 12:34,16,28.25,28.26,28.25,28.25,66905 +MSFT,2010-02-16 12:35,16,28.25,28.25,28.24,28.24,102820 +MSFT,2010-02-16 12:36,16,28.24,28.25,28.24,28.24,48292 +MSFT,2010-02-16 12:37,16,28.24,28.26,28.24,28.25,71359 +MSFT,2010-02-16 12:38,16,28.25,28.28,28.25,28.27,103563 +MSFT,2010-02-16 12:39,16,28.26,28.27,28.26,28.26,12375 +MSFT,2010-02-16 12:40,16,28.26,28.27,28.25,28.26,63867 +MSFT,2010-02-16 12:41,16,28.25,28.26,28.25,28.26,17985 +MSFT,2010-02-16 12:42,16,28.25,28.27,28.25,28.27,58216 +MSFT,2010-02-16 12:43,16,28.26,28.27,28.26,28.27,21122 +MSFT,2010-02-16 12:44,16,28.26,28.27,28.25,28.25,93896 +MSFT,2010-02-16 12:45,16,28.24,28.26,28.24,28.25,42296 +MSFT,2010-02-16 12:46,16,28.26,28.26,28.23,28.23,55145 +MSFT,2010-02-16 12:47,16,28.23,28.24,28.22,28.22,56849 +MSFT,2010-02-16 12:48,16,28.22,28.23,28.22,28.22,29145 +MSFT,2010-02-16 12:49,16,28.23,28.24,28.22,28.24,33885 +MSFT,2010-02-16 12:50,16,28.24,28.24,28.23,28.23,20315 +MSFT,2010-02-16 12:51,16,28.23,28.24,28.23,28.23,12850 +MSFT,2010-02-16 12:52,16,28.24,28.24,28.23,28.24,19151 +MSFT,2010-02-16 12:53,16,28.23,28.26,28.23,28.24,197805 +MSFT,2010-02-16 12:54,16,28.24,28.26,28.24,28.25,31232 +MSFT,2010-02-16 12:55,16,28.26,28.26,28.24,28.26,158645 +MSFT,2010-02-16 12:56,16,28.25,28.25,28.21,28.22,154578 +MSFT,2010-02-16 12:57,16,28.22,28.23,28.2,28.22,127165 +MSFT,2010-02-16 12:58,16,28.22,28.22,28.21,28.22,60389 +MSFT,2010-02-16 12:59,16,28.22,28.22,28.21,28.22,30792 +MSFT,2010-02-16 13:00,16,28.22,28.22,28.21,28.22,9116 +MSFT,2010-02-16 13:01,16,28.22,28.22,28.21,28.21,38456 +MSFT,2010-02-16 13:02,16,28.21,28.22,28.19,28.2,131455 +MSFT,2010-02-16 13:03,16,28.2,28.21,28.19,28.21,36589 +MSFT,2010-02-16 13:04,16,28.2,28.22,28.2,28.21,65859 +MSFT,2010-02-16 13:05,16,28.21,28.22,28.19,28.2,139028 +MSFT,2010-02-16 13:06,16,28.19,28.21,28.19,28.2,35250 +MSFT,2010-02-16 13:07,16,28.21,28.21,28.2,28.21,25346 +MSFT,2010-02-16 13:08,16,28.21,28.21,28.19,28.19,97846 +MSFT,2010-02-16 13:09,16,28.2,28.2,28.19,28.19,58219 +MSFT,2010-02-16 13:10,16,28.2,28.24,28.19,28.23,185949 +MSFT,2010-02-16 13:11,16,28.24,28.24,28.23,28.23,29276 +MSFT,2010-02-16 13:12,16,28.24,28.24,28.22,28.22,101096 +MSFT,2010-02-16 13:13,16,28.23,28.23,28.22,28.22,26625 +MSFT,2010-02-16 13:14,16,28.23,28.23,28.22,28.22,15395 +MSFT,2010-02-16 13:15,16,28.22,28.23,28.22,28.23,20197 +MSFT,2010-02-16 13:16,16,28.23,28.23,28.22,28.22,18859 +MSFT,2010-02-16 13:17,16,28.23,28.24,28.22,28.24,72471 +MSFT,2010-02-16 13:18,16,28.24,28.24,28.23,28.24,21883 +MSFT,2010-02-16 13:19,16,28.24,28.24,28.23,28.24,12683 +MSFT,2010-02-16 13:20,16,28.24,28.24,28.23,28.23,28736 +MSFT,2010-02-16 13:21,16,28.24,28.24,28.23,28.23,22768 +MSFT,2010-02-16 13:22,16,28.23,28.24,28.23,28.24,79094 +MSFT,2010-02-16 13:23,16,28.23,28.24,28.23,28.23,20995 +MSFT,2010-02-16 13:24,16,28.23,28.24,28.23,28.23,18656 +MSFT,2010-02-16 13:25,16,28.24,28.26,28.23,28.26,151599 +MSFT,2010-02-16 13:26,16,28.26,28.27,28.25,28.26,199112 +MSFT,2010-02-16 13:27,16,28.26,28.26,28.25,28.25,29319 +MSFT,2010-02-16 13:28,16,28.26,28.27,28.25,28.27,33039 +MSFT,2010-02-16 13:29,16,28.27,28.27,28.26,28.26,7319 +MSFT,2010-02-16 13:30,16,28.27,28.28,28.26,28.28,174836 +MSFT,2010-02-16 13:31,16,28.28,28.3,28.27,28.3,153050 +MSFT,2010-02-16 13:32,16,28.3,28.3,28.28,28.29,118357 +MSFT,2010-02-16 13:33,16,28.29,28.3,28.28,28.29,91072 +MSFT,2010-02-16 13:34,16,28.29,28.3,28.27,28.28,132654 +MSFT,2010-02-16 13:35,16,28.28,28.3,28.27,28.27,207821 +MSFT,2010-02-16 13:36,16,28.28,28.28,28.23,28.23,303062 +MSFT,2010-02-16 13:37,16,28.23,28.24,28.22,28.24,221507 +MSFT,2010-02-16 13:38,16,28.25,28.26,28.24,28.25,97669 +MSFT,2010-02-16 13:39,16,28.26,28.28,28.25,28.27,145785 +MSFT,2010-02-16 13:40,16,28.28,28.28,28.27,28.28,11335 +MSFT,2010-02-16 13:41,16,28.28,28.29,28.27,28.29,125463 +MSFT,2010-02-16 13:42,16,28.29,28.3,28.28,28.3,20624 +MSFT,2010-02-16 13:43,16,28.3,28.3,28.29,28.3,16633 +MSFT,2010-02-16 13:44,16,28.29,28.3,28.29,28.3,8461 +MSFT,2010-02-16 13:45,16,28.3,28.3,28.29,28.29,7655 +MSFT,2010-02-16 13:46,16,28.3,28.3,28.29,28.3,20948 +MSFT,2010-02-16 13:47,16,28.3,28.3,28.29,28.29,10652 +MSFT,2010-02-16 13:48,16,28.3,28.3,28.29,28.29,17472 +MSFT,2010-02-16 13:49,16,28.29,28.3,28.29,28.3,24384 +MSFT,2010-02-16 13:50,16,28.3,28.3,28.29,28.29,33642 +MSFT,2010-02-16 13:51,16,28.3,28.3,28.29,28.29,13201 +MSFT,2010-02-16 13:52,16,28.29,28.3,28.29,28.3,21550 +MSFT,2010-02-16 13:53,16,28.29,28.3,28.29,28.3,19665 +MSFT,2010-02-16 13:54,16,28.29,28.3,28.29,28.29,26482 +MSFT,2010-02-16 13:55,16,28.29,28.3,28.29,28.3,86999 +MSFT,2010-02-16 13:56,16,28.3,28.3,28.25,28.25,245763 +MSFT,2010-02-16 13:57,16,28.25,28.26,28.25,28.26,144574 +MSFT,2010-02-16 13:58,16,28.26,28.27,28.26,28.27,44348 +MSFT,2010-02-16 13:59,16,28.27,28.27,28.26,28.27,8735 +MSFT,2010-02-16 14:00,16,28.27,28.27,28.26,28.27,14732 +MSFT,2010-02-16 14:01,16,28.27,28.27,28.26,28.27,10036 +MSFT,2010-02-16 14:02,16,28.26,28.27,28.26,28.27,23232 +MSFT,2010-02-16 14:03,16,28.26,28.27,28.26,28.26,196428 +MSFT,2010-02-16 14:04,16,28.27,28.27,28.26,28.27,53611 +MSFT,2010-02-16 14:05,16,28.27,28.28,28.25,28.25,154128 +MSFT,2010-02-16 14:06,16,28.25,28.26,28.24,28.24,99006 +MSFT,2010-02-16 14:07,16,28.24,28.25,28.23,28.25,137862 +MSFT,2010-02-16 14:08,16,28.24,28.25,28.24,28.24,10149 +MSFT,2010-02-16 14:09,16,28.24,28.25,28.21,28.21,142479 +MSFT,2010-02-16 14:10,16,28.21,28.22,28.21,28.21,23697 +MSFT,2010-02-16 14:11,16,28.21,28.22,28.19,28.19,251378 +MSFT,2010-02-16 14:12,16,28.19,28.2,28.19,28.2,29777 +MSFT,2010-02-16 14:13,16,28.19,28.2,28.19,28.2,97143 +MSFT,2010-02-16 14:14,16,28.2,28.2,28.19,28.2,34876 +MSFT,2010-02-16 14:15,16,28.2,28.2,28.17,28.18,167792 +MSFT,2010-02-16 14:16,16,28.18,28.19,28.17,28.18,92749 +MSFT,2010-02-16 14:17,16,28.19,28.19,28.18,28.18,45860 +MSFT,2010-02-16 14:18,16,28.19,28.19,28.18,28.18,13423 +MSFT,2010-02-16 14:19,16,28.18,28.19,28.18,28.18,21205 +MSFT,2010-02-16 14:20,16,28.19,28.19,28.18,28.18,34948 +MSFT,2010-02-16 14:21,16,28.19,28.19,28.18,28.19,18243 +MSFT,2010-02-16 14:22,16,28.19,28.21,28.18,28.2,41308 +MSFT,2010-02-16 14:23,16,28.21,28.21,28.2,28.21,28051 +MSFT,2010-02-16 14:24,16,28.21,28.21,28.2,28.21,24299 +MSFT,2010-02-16 14:25,16,28.21,28.22,28.21,28.22,40497 +MSFT,2010-02-16 14:26,16,28.22,28.26,28.22,28.24,323139 +MSFT,2010-02-16 14:27,16,28.24,28.25,28.22,28.25,155509 +MSFT,2010-02-16 14:28,16,28.25,28.25,28.21,28.22,200320 +MSFT,2010-02-16 14:29,16,28.22,28.22,28.21,28.21,107025 +MSFT,2010-02-16 14:30,16,28.22,28.22,28.21,28.21,60136 +MSFT,2010-02-16 14:31,16,28.21,28.22,28.21,28.22,72075 +MSFT,2010-02-16 14:32,16,28.21,28.24,28.21,28.21,161287 +MSFT,2010-02-16 14:33,16,28.22,28.23,28.21,28.21,169864 +MSFT,2010-02-16 14:34,16,28.21,28.22,28.21,28.21,80352 +MSFT,2010-02-16 14:35,16,28.21,28.23,28.21,28.21,136127 +MSFT,2010-02-16 14:36,16,28.21,28.22,28.2,28.22,387293 +MSFT,2010-02-16 14:37,16,28.22,28.22,28.21,28.21,24093 +MSFT,2010-02-16 14:38,16,28.21,28.24,28.21,28.24,117792 +MSFT,2010-02-16 14:39,16,28.24,28.25,28.23,28.23,112250 +MSFT,2010-02-16 14:40,16,28.23,28.24,28.22,28.23,71294 +MSFT,2010-02-16 14:41,16,28.24,28.24,28.23,28.24,13542 +MSFT,2010-02-16 14:42,16,28.23,28.25,28.23,28.25,51803 +MSFT,2010-02-16 14:43,16,28.24,28.25,28.24,28.25,12476 +MSFT,2010-02-16 14:44,16,28.25,28.25,28.24,28.25,15929 +MSFT,2010-02-16 14:45,16,28.25,28.26,28.24,28.25,73498 +MSFT,2010-02-16 14:46,16,28.26,28.27,28.25,28.27,85334 +MSFT,2010-02-16 14:47,16,28.27,28.28,28.24,28.25,349390 +MSFT,2010-02-16 14:48,16,28.25,28.28,28.24,28.27,121901 +MSFT,2010-02-16 14:49,16,28.27,28.28,28.25,28.25,226296 +MSFT,2010-02-16 14:50,16,28.25,28.26,28.23,28.23,132253 +MSFT,2010-02-16 14:51,16,28.23,28.24,28.23,28.24,13305 +MSFT,2010-02-16 14:52,16,28.24,28.25,28.23,28.25,49938 +MSFT,2010-02-16 14:53,16,28.25,28.28,28.25,28.27,189285 +MSFT,2010-02-16 14:54,16,28.27,28.3,28.27,28.28,153300 +MSFT,2010-02-16 14:55,16,28.29,28.3,28.28,28.3,59602 +MSFT,2010-02-16 14:56,16,28.29,28.3,28.28,28.29,166487 +MSFT,2010-02-16 14:57,16,28.29,28.29,28.28,28.28,160994 +MSFT,2010-02-16 14:58,16,28.29,28.29,28.23,28.23,304203 +MSFT,2010-02-16 14:59,16,28.23,28.26,28.23,28.26,225055 +MSFT,2010-02-16 15:00,16,28.25,28.26,28.23,28.24,118906 +MSFT,2010-02-16 15:01,16,28.24,28.25,28.23,28.24,112375 +MSFT,2010-02-16 15:02,16,28.25,28.25,28.23,28.23,87704 +MSFT,2010-02-16 15:03,16,28.24,28.24,28.23,28.24,16395 +MSFT,2010-02-16 15:04,16,28.24,28.24,28.23,28.23,21397 +MSFT,2010-02-16 15:05,16,28.23,28.24,28.23,28.23,34486 +MSFT,2010-02-16 15:06,16,28.23,28.24,28.22,28.23,63350 +MSFT,2010-02-16 15:07,16,28.24,28.25,28.23,28.24,72610 +MSFT,2010-02-16 15:08,16,28.24,28.25,28.23,28.23,56492 +MSFT,2010-02-16 15:09,16,28.24,28.24,28.22,28.22,29197 +MSFT,2010-02-16 15:10,16,28.23,28.23,28.22,28.22,14744 +MSFT,2010-02-16 15:11,16,28.23,28.23,28.22,28.22,17274 +MSFT,2010-02-16 15:12,16,28.23,28.25,28.22,28.25,175480 +MSFT,2010-02-16 15:13,16,28.25,28.25,28.24,28.25,11690 +MSFT,2010-02-16 15:14,16,28.24,28.25,28.23,28.24,58802 +MSFT,2010-02-16 15:15,16,28.24,28.25,28.22,28.24,315783 +MSFT,2010-02-16 15:16,16,28.25,28.25,28.24,28.25,10004 +MSFT,2010-02-16 15:17,16,28.25,28.25,28.24,28.25,18127 +MSFT,2010-02-16 15:18,16,28.25,28.26,28.24,28.25,189186 +MSFT,2010-02-16 15:19,16,28.25,28.25,28.23,28.24,79187 +MSFT,2010-02-16 15:20,16,28.24,28.24,28.23,28.23,101613 +MSFT,2010-02-16 15:21,16,28.24,28.27,28.23,28.27,291705 +MSFT,2010-02-16 15:22,16,28.27,28.28,28.24,28.24,224321 +MSFT,2010-02-16 15:23,16,28.24,28.25,28.24,28.25,27347 +MSFT,2010-02-16 15:24,16,28.24,28.25,28.22,28.24,101357 +MSFT,2010-02-16 15:25,16,28.24,28.28,28.24,28.26,326644 +MSFT,2010-02-16 15:26,16,28.26,28.28,28.25,28.26,179216 +MSFT,2010-02-16 15:27,16,28.26,28.26,28.25,28.26,114936 +MSFT,2010-02-16 15:28,16,28.25,28.25,28.23,28.23,61284 +MSFT,2010-02-16 15:29,16,28.23,28.24,28.23,28.24,27891 +MSFT,2010-02-16 15:30,16,28.24,28.25,28.23,28.25,82107 +MSFT,2010-02-16 15:31,16,28.25,28.27,28.24,28.27,467091 +MSFT,2010-02-16 15:32,16,28.27,28.27,28.25,28.26,97493 +MSFT,2010-02-16 15:33,16,28.27,28.31,28.27,28.31,490956 +MSFT,2010-02-16 15:34,16,28.31,28.32,28.3,28.3,267980 +MSFT,2010-02-16 15:35,16,28.31,28.32,28.3,28.31,1088410 +MSFT,2010-02-16 15:36,16,28.31,28.31,28.26,28.28,346887 +MSFT,2010-02-16 15:37,16,28.28,28.28,28.26,28.27,325780 +MSFT,2010-02-16 15:38,16,28.27,28.28,28.27,28.28,19802 +MSFT,2010-02-16 15:39,16,28.28,28.28,28.26,28.27,69437 +MSFT,2010-02-16 15:40,16,28.27,28.29,28.26,28.29,93471 +MSFT,2010-02-16 15:41,16,28.28,28.29,28.28,28.28,27497 +MSFT,2010-02-16 15:42,16,28.29,28.31,28.28,28.28,224774 +MSFT,2010-02-16 15:43,16,28.29,28.29,28.27,28.28,85265 +MSFT,2010-02-16 15:44,16,28.27,28.31,28.27,28.3,230616 +MSFT,2010-02-16 15:45,16,28.31,28.31,28.3,28.31,58224 +MSFT,2010-02-16 15:46,16,28.31,28.33,28.3,28.33,99712 +MSFT,2010-02-16 15:47,16,28.33,28.34,28.32,28.34,264213 +MSFT,2010-02-16 15:48,16,28.34,28.35,28.33,28.34,330822 +MSFT,2010-02-16 15:49,16,28.35,28.37,28.34,28.37,345910 +MSFT,2010-02-16 15:50,16,28.36,28.36,28.24,28.31,719839 +MSFT,2010-02-16 15:51,16,28.31,28.32,28.3,28.3,290404 +MSFT,2010-02-16 15:52,16,28.3,28.31,28.3,28.3,269494 +MSFT,2010-02-16 15:53,16,28.31,28.32,28.3,28.32,456107 +MSFT,2010-02-16 15:54,16,28.31,28.32,28.3,28.31,235944 +MSFT,2010-02-16 15:55,16,28.3,28.31,28.29,28.31,377327 +MSFT,2010-02-16 15:56,16,28.31,28.32,28.3,28.32,363968 +MSFT,2010-02-16 15:57,16,28.31,28.32,28.29,28.3,365407 +MSFT,2010-02-16 15:58,16,28.3,28.31,28.29,28.31,615462 +MSFT,2010-02-16 15:59,16,28.3,28.36,28.3,28.34,2537807 +MSFT,2010-02-16 16:00,16,28.34,28.35,28.34,28.35,3212274 +MSFT,2010-02-17 09:30,17,28.53,28.61,28.53,28.59,739456 +MSFT,2010-02-17 09:31,17,28.6,28.6,28.55,28.56,255285 +MSFT,2010-02-17 09:32,17,28.56,28.57,28.53,28.55,265647 +MSFT,2010-02-17 09:33,17,28.56,28.59,28.55,28.58,270741 +MSFT,2010-02-17 09:34,17,28.59,28.6,28.54,28.56,299365 +MSFT,2010-02-17 09:35,17,28.57,28.59,28.55,28.57,184713 +MSFT,2010-02-17 09:36,17,28.58,28.59,28.5,28.51,293355 +MSFT,2010-02-17 09:37,17,28.5,28.58,28.5,28.57,277401 +MSFT,2010-02-17 09:38,17,28.57,28.62,28.56,28.6,417535 +MSFT,2010-02-17 09:39,17,28.6,28.62,28.57,28.57,442317 +MSFT,2010-02-17 09:40,17,28.57,28.59,28.55,28.55,224316 +MSFT,2010-02-17 09:41,17,28.55,28.55,28.52,28.52,226559 +MSFT,2010-02-17 09:42,17,28.52,28.52,28.46,28.47,277733 +MSFT,2010-02-17 09:43,17,28.46,28.47,28.42,28.45,409374 +MSFT,2010-02-17 09:44,17,28.45,28.51,28.45,28.5,169518 +MSFT,2010-02-17 09:45,17,28.5,28.55,28.5,28.51,272767 +MSFT,2010-02-17 09:46,17,28.51,28.55,28.5,28.53,207598 +MSFT,2010-02-17 09:47,17,28.53,28.56,28.5,28.53,730879 +MSFT,2010-02-17 09:48,17,28.53,28.55,28.52,28.54,111871 +MSFT,2010-02-17 09:49,17,28.53,28.54,28.52,28.53,181315 +MSFT,2010-02-17 09:50,17,28.54,28.54,28.51,28.51,165217 +MSFT,2010-02-17 09:51,17,28.51,28.52,28.49,28.51,271802 +MSFT,2010-02-17 09:52,17,28.5,28.53,28.48,28.51,265243 +MSFT,2010-02-17 09:53,17,28.49,28.53,28.49,28.53,131912 +MSFT,2010-02-17 09:54,17,28.52,28.53,28.5,28.5,142281 +MSFT,2010-02-17 09:55,17,28.5,28.53,28.5,28.51,361413 +MSFT,2010-02-17 09:56,17,28.51,28.53,28.49,28.5,127241 +MSFT,2010-02-17 09:57,17,28.49,28.53,28.49,28.53,117618 +MSFT,2010-02-17 09:58,17,28.53,28.54,28.51,28.52,152345 +MSFT,2010-02-17 09:59,17,28.51,28.53,28.51,28.52,179348 +MSFT,2010-02-17 10:00,17,28.52,28.58,28.51,28.54,206484 +MSFT,2010-02-17 10:01,17,28.54,28.55,28.51,28.52,81606 +MSFT,2010-02-17 10:02,17,28.52,28.54,28.51,28.52,171340 +MSFT,2010-02-17 10:03,17,28.52,28.54,28.51,28.51,112745 +MSFT,2010-02-17 10:04,17,28.52,28.52,28.47,28.48,152079 +MSFT,2010-02-17 10:05,17,28.47,28.52,28.47,28.52,128993 +MSFT,2010-02-17 10:06,17,28.52,28.55,28.52,28.55,133392 +MSFT,2010-02-17 10:07,17,28.55,28.56,28.54,28.55,88893 +MSFT,2010-02-17 10:08,17,28.56,28.56,28.54,28.56,139687 +MSFT,2010-02-17 10:09,17,28.56,28.6,28.55,28.6,95046 +MSFT,2010-02-17 10:10,17,28.6,28.6,28.58,28.59,76045 +MSFT,2010-02-17 10:11,17,28.58,28.6,28.58,28.6,131899 +MSFT,2010-02-17 10:12,17,28.6,28.61,28.59,28.61,67969 +MSFT,2010-02-17 10:13,17,28.61,28.62,28.6,28.6,83222 +MSFT,2010-02-17 10:14,17,28.61,28.61,28.6,28.6,24051 +MSFT,2010-02-17 10:15,17,28.6,28.64,28.6,28.61,215004 +MSFT,2010-02-17 10:16,17,28.62,28.63,28.61,28.62,91598 +MSFT,2010-02-17 10:17,17,28.62,28.62,28.6,28.61,93571 +MSFT,2010-02-17 10:18,17,28.62,28.63,28.61,28.63,118032 +MSFT,2010-02-17 10:19,17,28.63,28.65,28.62,28.65,132007 +MSFT,2010-02-17 10:20,17,28.65,28.65,28.62,28.62,151144 +MSFT,2010-02-17 10:21,17,28.62,28.62,28.59,28.61,162809 +MSFT,2010-02-17 10:22,17,28.62,28.64,28.61,28.64,60930 +MSFT,2010-02-17 10:23,17,28.64,28.64,28.58,28.59,109246 +MSFT,2010-02-17 10:24,17,28.58,28.59,28.56,28.56,117172 +MSFT,2010-02-17 10:25,17,28.56,28.57,28.55,28.55,40372 +MSFT,2010-02-17 10:26,17,28.55,28.56,28.54,28.54,32671 +MSFT,2010-02-17 10:27,17,28.54,28.56,28.53,28.53,105406 +MSFT,2010-02-17 10:28,17,28.53,28.54,28.52,28.54,189200 +MSFT,2010-02-17 10:29,17,28.54,28.55,28.52,28.54,125162 +MSFT,2010-02-17 10:30,17,28.55,28.56,28.54,28.56,92965 +MSFT,2010-02-17 10:31,17,28.56,28.59,28.55,28.59,70987 +MSFT,2010-02-17 10:32,17,28.58,28.59,28.57,28.58,70127 +MSFT,2010-02-17 10:33,17,28.57,28.6,28.57,28.6,110549 +MSFT,2010-02-17 10:34,17,28.6,28.6,28.59,28.59,41025 +MSFT,2010-02-17 10:35,17,28.6,28.6,28.58,28.59,105855 +MSFT,2010-02-17 10:36,17,28.58,28.6,28.56,28.56,93428 +MSFT,2010-02-17 10:37,17,28.56,28.57,28.53,28.54,77968 +MSFT,2010-02-17 10:38,17,28.54,28.55,28.51,28.52,95460 +MSFT,2010-02-17 10:39,17,28.52,28.53,28.52,28.53,79065 +MSFT,2010-02-17 10:40,17,28.52,28.53,28.51,28.51,219816 +MSFT,2010-02-17 10:41,17,28.51,28.52,28.5,28.52,137387 +MSFT,2010-02-17 10:42,17,28.52,28.55,28.51,28.53,258308 +MSFT,2010-02-17 10:43,17,28.52,28.54,28.51,28.54,164272 +MSFT,2010-02-17 10:44,17,28.54,28.54,28.51,28.51,83632 +MSFT,2010-02-17 10:45,17,28.52,28.52,28.5,28.52,73413 +MSFT,2010-02-17 10:46,17,28.52,28.54,28.51,28.54,58142 +MSFT,2010-02-17 10:47,17,28.53,28.55,28.51,28.52,79147 +MSFT,2010-02-17 10:48,17,28.51,28.53,28.49,28.52,150221 +MSFT,2010-02-17 10:49,17,28.53,28.54,28.51,28.52,119562 +MSFT,2010-02-17 10:50,17,28.52,28.54,28.52,28.54,45032 +MSFT,2010-02-17 10:51,17,28.54,28.54,28.52,28.53,78713 +MSFT,2010-02-17 10:52,17,28.53,28.57,28.53,28.53,169181 +MSFT,2010-02-17 10:53,17,28.53,28.56,28.53,28.56,77791 +MSFT,2010-02-17 10:54,17,28.56,28.57,28.55,28.56,69227 +MSFT,2010-02-17 10:55,17,28.56,28.56,28.54,28.54,47353 +MSFT,2010-02-17 10:56,17,28.54,28.56,28.53,28.53,68188 +MSFT,2010-02-17 10:57,17,28.54,28.57,28.53,28.57,64322 +MSFT,2010-02-17 10:58,17,28.57,28.58,28.56,28.56,59680 +MSFT,2010-02-17 10:59,17,28.57,28.58,28.54,28.56,263192 +MSFT,2010-02-17 11:00,17,28.56,28.57,28.51,28.52,278042 +MSFT,2010-02-17 11:01,17,28.52,28.53,28.5,28.5,200950 +MSFT,2010-02-17 11:02,17,28.49,28.54,28.49,28.54,285211 +MSFT,2010-02-17 11:03,17,28.54,28.56,28.53,28.55,50695 +MSFT,2010-02-17 11:04,17,28.55,28.56,28.5,28.5,153076 +MSFT,2010-02-17 11:05,17,28.5,28.51,28.49,28.51,58943 +MSFT,2010-02-17 11:06,17,28.5,28.53,28.5,28.52,157527 +MSFT,2010-02-17 11:07,17,28.53,28.53,28.51,28.52,36435 +MSFT,2010-02-17 11:08,17,28.52,28.52,28.47,28.48,103178 +MSFT,2010-02-17 11:09,17,28.48,28.51,28.48,28.5,119525 +MSFT,2010-02-17 11:10,17,28.5,28.51,28.48,28.49,61150 +MSFT,2010-02-17 11:11,17,28.49,28.52,28.49,28.52,104277 +MSFT,2010-02-17 11:12,17,28.52,28.52,28.5,28.51,37358 +MSFT,2010-02-17 11:13,17,28.52,28.53,28.49,28.5,447630 +MSFT,2010-02-17 11:14,17,28.5,28.51,28.49,28.5,296850 +MSFT,2010-02-17 11:15,17,28.51,28.52,28.5,28.51,68385 +MSFT,2010-02-17 11:16,17,28.51,28.51,28.5,28.51,7453 +MSFT,2010-02-17 11:17,17,28.51,28.52,28.5,28.52,33401 +MSFT,2010-02-17 11:18,17,28.52,28.52,28.5,28.5,53186 +MSFT,2010-02-17 11:19,17,28.5,28.51,28.5,28.5,20252 +MSFT,2010-02-17 11:20,17,28.5,28.51,28.5,28.51,13438 +MSFT,2010-02-17 11:21,17,28.51,28.52,28.5,28.51,124008 +MSFT,2010-02-17 11:22,17,28.51,28.54,28.5,28.52,105343 +MSFT,2010-02-17 11:23,17,28.52,28.53,28.48,28.49,161187 +MSFT,2010-02-17 11:24,17,28.49,28.51,28.48,28.5,52940 +MSFT,2010-02-17 11:25,17,28.51,28.51,28.5,28.5,23160 +MSFT,2010-02-17 11:26,17,28.5,28.51,28.46,28.47,129531 +MSFT,2010-02-17 11:27,17,28.46,28.5,28.43,28.43,153728 +MSFT,2010-02-17 11:28,17,28.43,28.47,28.43,28.47,134486 +MSFT,2010-02-17 11:29,17,28.47,28.48,28.45,28.47,251397 +MSFT,2010-02-17 11:30,17,28.47,28.48,28.45,28.48,268508 +MSFT,2010-02-17 11:31,17,28.48,28.51,28.47,28.5,199316 +MSFT,2010-02-17 11:32,17,28.51,28.51,28.48,28.49,90445 +MSFT,2010-02-17 11:33,17,28.49,28.5,28.47,28.48,94091 +MSFT,2010-02-17 11:34,17,28.47,28.49,28.47,28.49,87705 +MSFT,2010-02-17 11:35,17,28.49,28.53,28.49,28.52,94966 +MSFT,2010-02-17 11:36,17,28.52,28.54,28.52,28.53,114066 +MSFT,2010-02-17 11:37,17,28.53,28.53,28.51,28.51,27038 +MSFT,2010-02-17 11:38,17,28.51,28.52,28.5,28.52,103083 +MSFT,2010-02-17 11:39,17,28.52,28.53,28.51,28.53,30838 +MSFT,2010-02-17 11:40,17,28.53,28.55,28.52,28.55,85221 +MSFT,2010-02-17 11:41,17,28.55,28.55,28.49,28.51,235472 +MSFT,2010-02-17 11:42,17,28.51,28.52,28.5,28.5,43705 +MSFT,2010-02-17 11:43,17,28.5,28.51,28.47,28.48,60989 +MSFT,2010-02-17 11:44,17,28.49,28.49,28.48,28.48,15652 +MSFT,2010-02-17 11:45,17,28.49,28.52,28.48,28.52,73517 +MSFT,2010-02-17 11:46,17,28.52,28.52,28.51,28.52,24260 +MSFT,2010-02-17 11:47,17,28.52,28.53,28.52,28.52,11983 +MSFT,2010-02-17 11:48,17,28.53,28.53,28.52,28.53,8473 +MSFT,2010-02-17 11:49,17,28.53,28.53,28.52,28.53,25534 +MSFT,2010-02-17 11:50,17,28.53,28.54,28.52,28.54,35539 +MSFT,2010-02-17 11:51,17,28.54,28.55,28.53,28.55,92412 +MSFT,2010-02-17 11:52,17,28.55,28.57,28.54,28.57,68415 +MSFT,2010-02-17 11:53,17,28.56,28.58,28.55,28.57,107067 +MSFT,2010-02-17 11:54,17,28.57,28.58,28.57,28.58,20718 +MSFT,2010-02-17 11:55,17,28.58,28.58,28.57,28.58,35745 +MSFT,2010-02-17 11:56,17,28.58,28.58,28.57,28.58,34798 +MSFT,2010-02-17 11:57,17,28.58,28.58,28.57,28.58,11534 +MSFT,2010-02-17 11:58,17,28.58,28.58,28.57,28.58,10626 +MSFT,2010-02-17 11:59,17,28.58,28.58,28.57,28.58,23497 +MSFT,2010-02-17 12:00,17,28.58,28.59,28.58,28.59,42250 +MSFT,2010-02-17 12:01,17,28.59,28.6,28.58,28.6,82560 +MSFT,2010-02-17 12:02,17,28.6,28.6,28.59,28.59,63837 +MSFT,2010-02-17 12:03,17,28.6,28.6,28.59,28.59,35370 +MSFT,2010-02-17 12:04,17,28.6,28.6,28.59,28.6,24099 +MSFT,2010-02-17 12:05,17,28.6,28.6,28.58,28.6,125304 +MSFT,2010-02-17 12:06,17,28.6,28.6,28.58,28.58,121982 +MSFT,2010-02-17 12:07,17,28.58,28.59,28.56,28.56,49834 +MSFT,2010-02-17 12:08,17,28.57,28.58,28.56,28.58,50391 +MSFT,2010-02-17 12:09,17,28.57,28.58,28.57,28.58,20242 +MSFT,2010-02-17 12:10,17,28.58,28.58,28.57,28.58,12193 +MSFT,2010-02-17 12:11,17,28.58,28.58,28.57,28.57,22579 +MSFT,2010-02-17 12:12,17,28.57,28.58,28.56,28.56,20792 +MSFT,2010-02-17 12:13,17,28.57,28.57,28.56,28.56,20423 +MSFT,2010-02-17 12:14,17,28.56,28.57,28.53,28.54,66053 +MSFT,2010-02-17 12:15,17,28.53,28.59,28.53,28.55,69955 +MSFT,2010-02-17 12:16,17,28.55,28.55,28.54,28.55,5075 +MSFT,2010-02-17 12:17,17,28.55,28.58,28.53,28.57,299838 +MSFT,2010-02-17 12:18,17,28.58,28.59,28.58,28.58,19867 +MSFT,2010-02-17 12:19,17,28.59,28.61,28.58,28.61,212599 +MSFT,2010-02-17 12:20,17,28.61,28.62,28.6,28.61,122256 +MSFT,2010-02-17 12:21,17,28.61,28.62,28.58,28.59,112131 +MSFT,2010-02-17 12:22,17,28.59,28.59,28.57,28.57,70697 +MSFT,2010-02-17 12:23,17,28.57,28.58,28.57,28.57,66401 +MSFT,2010-02-17 12:24,17,28.58,28.58,28.57,28.58,56355 +MSFT,2010-02-17 12:25,17,28.58,28.58,28.56,28.58,117593 +MSFT,2010-02-17 12:26,17,28.58,28.59,28.57,28.58,21704 +MSFT,2010-02-17 12:27,17,28.58,28.59,28.56,28.57,109257 +MSFT,2010-02-17 12:28,17,28.56,28.57,28.55,28.55,58957 +MSFT,2010-02-17 12:29,17,28.55,28.56,28.54,28.54,42458 +MSFT,2010-02-17 12:30,17,28.55,28.55,28.54,28.55,25746 +MSFT,2010-02-17 12:31,17,28.54,28.55,28.53,28.53,38553 +MSFT,2010-02-17 12:32,17,28.53,28.53,28.52,28.53,15188 +MSFT,2010-02-17 12:33,17,28.53,28.53,28.52,28.53,37237 +MSFT,2010-02-17 12:34,17,28.53,28.53,28.52,28.52,12897 +MSFT,2010-02-17 12:35,17,28.52,28.53,28.52,28.52,42200 +MSFT,2010-02-17 12:36,17,28.53,28.53,28.52,28.52,18934 +MSFT,2010-02-17 12:37,17,28.52,28.53,28.52,28.52,31110 +MSFT,2010-02-17 12:38,17,28.52,28.53,28.5,28.51,72629 +MSFT,2010-02-17 12:39,17,28.5,28.51,28.48,28.48,68342 +MSFT,2010-02-17 12:40,17,28.48,28.49,28.48,28.48,7944 +MSFT,2010-02-17 12:41,17,28.48,28.49,28.47,28.48,43670 +MSFT,2010-02-17 12:42,17,28.48,28.48,28.47,28.48,28003 +MSFT,2010-02-17 12:43,17,28.47,28.48,28.47,28.48,127132 +MSFT,2010-02-17 12:44,17,28.47,28.48,28.45,28.45,210478 +MSFT,2010-02-17 12:45,17,28.45,28.46,28.45,28.46,49495 +MSFT,2010-02-17 12:46,17,28.46,28.46,28.44,28.46,117305 +MSFT,2010-02-17 12:47,17,28.45,28.47,28.45,28.47,64606 +MSFT,2010-02-17 12:48,17,28.47,28.5,28.46,28.5,100803 +MSFT,2010-02-17 12:49,17,28.49,28.5,28.48,28.49,62216 +MSFT,2010-02-17 12:50,17,28.49,28.5,28.48,28.49,42195 +MSFT,2010-02-17 12:51,17,28.49,28.5,28.48,28.5,110338 +MSFT,2010-02-17 12:52,17,28.5,28.5,28.49,28.5,24697 +MSFT,2010-02-17 12:53,17,28.49,28.5,28.49,28.5,8086 +MSFT,2010-02-17 12:54,17,28.49,28.5,28.49,28.5,6850 +MSFT,2010-02-17 12:55,17,28.5,28.5,28.49,28.5,11582 +MSFT,2010-02-17 12:56,17,28.5,28.5,28.49,28.49,18012 +MSFT,2010-02-17 12:57,17,28.5,28.5,28.49,28.5,14602 +MSFT,2010-02-17 12:58,17,28.5,28.5,28.49,28.5,52290 +MSFT,2010-02-17 12:59,17,28.5,28.5,28.49,28.5,20135 +MSFT,2010-02-17 13:00,17,28.5,28.5,28.49,28.5,16533 +MSFT,2010-02-17 13:01,17,28.5,28.51,28.49,28.5,95176 +MSFT,2010-02-17 13:02,17,28.5,28.51,28.49,28.51,31694 +MSFT,2010-02-17 13:03,17,28.51,28.53,28.51,28.53,61213 +MSFT,2010-02-17 13:04,17,28.53,28.54,28.52,28.54,37052 +MSFT,2010-02-17 13:05,17,28.53,28.54,28.52,28.52,33045 +MSFT,2010-02-17 13:06,17,28.53,28.53,28.52,28.53,29252 +MSFT,2010-02-17 13:07,17,28.52,28.53,28.52,28.53,22304 +MSFT,2010-02-17 13:08,17,28.53,28.53,28.52,28.53,12472 +MSFT,2010-02-17 13:09,17,28.53,28.53,28.52,28.52,5812 +MSFT,2010-02-17 13:10,17,28.53,28.53,28.52,28.53,4786 +MSFT,2010-02-17 13:11,17,28.52,28.53,28.52,28.52,15583 +MSFT,2010-02-17 13:12,17,28.53,28.53,28.52,28.53,6880 +MSFT,2010-02-17 13:13,17,28.53,28.53,28.51,28.52,198309 +MSFT,2010-02-17 13:14,17,28.51,28.52,28.51,28.51,174187 +MSFT,2010-02-17 13:15,17,28.51,28.53,28.51,28.52,44473 +MSFT,2010-02-17 13:16,17,28.53,28.53,28.51,28.51,52121 +MSFT,2010-02-17 13:17,17,28.51,28.53,28.5,28.52,107536 +MSFT,2010-02-17 13:18,17,28.51,28.52,28.49,28.5,102326 +MSFT,2010-02-17 13:19,17,28.51,28.52,28.5,28.52,45154 +MSFT,2010-02-17 13:20,17,28.51,28.53,28.51,28.53,59023 +MSFT,2010-02-17 13:21,17,28.53,28.53,28.52,28.53,7380 +MSFT,2010-02-17 13:22,17,28.53,28.54,28.52,28.53,144661 +MSFT,2010-02-17 13:23,17,28.52,28.53,28.5,28.5,65594 +MSFT,2010-02-17 13:24,17,28.5,28.51,28.5,28.5,7416 +MSFT,2010-02-17 13:25,17,28.5,28.51,28.49,28.5,56905 +MSFT,2010-02-17 13:26,17,28.49,28.5,28.49,28.49,12010 +MSFT,2010-02-17 13:27,17,28.49,28.5,28.49,28.5,19851 +MSFT,2010-02-17 13:28,17,28.49,28.5,28.49,28.5,9071 +MSFT,2010-02-17 13:29,17,28.49,28.5,28.48,28.48,44737 +MSFT,2010-02-17 13:30,17,28.49,28.49,28.48,28.48,51615 +MSFT,2010-02-17 13:31,17,28.48,28.49,28.48,28.48,36455 +MSFT,2010-02-17 13:32,17,28.48,28.49,28.48,28.49,9951 +MSFT,2010-02-17 13:33,17,28.48,28.49,28.48,28.49,27005 +MSFT,2010-02-17 13:34,17,28.49,28.49,28.48,28.49,17484 +MSFT,2010-02-17 13:35,17,28.49,28.49,28.48,28.49,47010 +MSFT,2010-02-17 13:36,17,28.49,28.49,28.48,28.49,19059 +MSFT,2010-02-17 13:37,17,28.49,28.49,28.48,28.49,17475 +MSFT,2010-02-17 13:38,17,28.48,28.49,28.48,28.48,8960 +MSFT,2010-02-17 13:39,17,28.49,28.49,28.48,28.49,22702 +MSFT,2010-02-17 13:40,17,28.49,28.49,28.45,28.46,92586 +MSFT,2010-02-17 13:41,17,28.45,28.46,28.45,28.46,12236 +MSFT,2010-02-17 13:42,17,28.45,28.46,28.45,28.45,16770 +MSFT,2010-02-17 13:43,17,28.45,28.46,28.45,28.46,28147 +MSFT,2010-02-17 13:44,17,28.45,28.46,28.45,28.46,24309 +MSFT,2010-02-17 13:45,17,28.45,28.46,28.45,28.46,10387 +MSFT,2010-02-17 13:46,17,28.45,28.46,28.43,28.43,75000 +MSFT,2010-02-17 13:47,17,28.43,28.44,28.42,28.42,35941 +MSFT,2010-02-17 13:48,17,28.43,28.43,28.42,28.43,8316 +MSFT,2010-02-17 13:49,17,28.43,28.43,28.42,28.42,17696 +MSFT,2010-02-17 13:50,17,28.42,28.43,28.42,28.43,68707 +MSFT,2010-02-17 13:51,17,28.43,28.43,28.41,28.41,116338 +MSFT,2010-02-17 13:52,17,28.42,28.43,28.4,28.42,276083 +MSFT,2010-02-17 13:53,17,28.42,28.43,28.41,28.42,19417 +MSFT,2010-02-17 13:54,17,28.43,28.43,28.42,28.43,15199 +MSFT,2010-02-17 13:55,17,28.43,28.43,28.42,28.42,86358 +MSFT,2010-02-17 13:56,17,28.42,28.43,28.42,28.42,23396 +MSFT,2010-02-17 13:57,17,28.42,28.44,28.42,28.43,69431 +MSFT,2010-02-17 13:58,17,28.44,28.45,28.43,28.45,32025 +MSFT,2010-02-17 13:59,17,28.45,28.45,28.44,28.45,15084 +MSFT,2010-02-17 14:00,17,28.45,28.45,28.42,28.42,271865 +MSFT,2010-02-17 14:01,17,28.42,28.43,28.4,28.41,256942 +MSFT,2010-02-17 14:02,17,28.4,28.46,28.4,28.45,166166 +MSFT,2010-02-17 14:03,17,28.44,28.46,28.43,28.46,39138 +MSFT,2010-02-17 14:04,17,28.45,28.46,28.44,28.44,38134 +MSFT,2010-02-17 14:05,17,28.45,28.46,28.43,28.44,68927 +MSFT,2010-02-17 14:06,17,28.44,28.44,28.41,28.42,52059 +MSFT,2010-02-17 14:07,17,28.42,28.43,28.41,28.42,29173 +MSFT,2010-02-17 14:08,17,28.43,28.45,28.42,28.45,101396 +MSFT,2010-02-17 14:09,17,28.45,28.48,28.43,28.48,86662 +MSFT,2010-02-17 14:10,17,28.48,28.48,28.47,28.48,17850 +MSFT,2010-02-17 14:11,17,28.47,28.48,28.45,28.45,67939 +MSFT,2010-02-17 14:12,17,28.46,28.47,28.45,28.46,67267 +MSFT,2010-02-17 14:13,17,28.45,28.46,28.45,28.46,23137 +MSFT,2010-02-17 14:14,17,28.45,28.46,28.43,28.43,30398 +MSFT,2010-02-17 14:15,17,28.43,28.46,28.41,28.42,50618 +MSFT,2010-02-17 14:16,17,28.42,28.43,28.41,28.43,62854 +MSFT,2010-02-17 14:17,17,28.43,28.43,28.4,28.4,72073 +MSFT,2010-02-17 14:18,17,28.41,28.42,28.4,28.41,101695 +MSFT,2010-02-17 14:19,17,28.4,28.41,28.4,28.4,75162 +MSFT,2010-02-17 14:20,17,28.4,28.41,28.37,28.37,99522 +MSFT,2010-02-17 14:21,17,28.38,28.39,28.36,28.39,79287 +MSFT,2010-02-17 14:22,17,28.39,28.39,28.38,28.39,25233 +MSFT,2010-02-17 14:23,17,28.39,28.4,28.38,28.4,32610 +MSFT,2010-02-17 14:24,17,28.4,28.41,28.38,28.41,140638 +MSFT,2010-02-17 14:25,17,28.4,28.41,28.39,28.4,42674 +MSFT,2010-02-17 14:26,17,28.41,28.41,28.4,28.41,13784 +MSFT,2010-02-17 14:27,17,28.4,28.41,28.39,28.39,84421 +MSFT,2010-02-17 14:28,17,28.39,28.4,28.39,28.4,24085 +MSFT,2010-02-17 14:29,17,28.39,28.4,28.39,28.39,11796 +MSFT,2010-02-17 14:30,17,28.39,28.4,28.38,28.38,34943 +MSFT,2010-02-17 14:31,17,28.38,28.4,28.37,28.4,169957 +MSFT,2010-02-17 14:32,17,28.4,28.4,28.39,28.39,27531 +MSFT,2010-02-17 14:33,17,28.4,28.41,28.39,28.41,48207 +MSFT,2010-02-17 14:34,17,28.41,28.42,28.4,28.41,49348 +MSFT,2010-02-17 14:35,17,28.4,28.42,28.4,28.41,5898 +MSFT,2010-02-17 14:36,17,28.41,28.41,28.38,28.39,33677 +MSFT,2010-02-17 14:37,17,28.38,28.39,28.38,28.38,12397 +MSFT,2010-02-17 14:38,17,28.39,28.42,28.38,28.41,126327 +MSFT,2010-02-17 14:39,17,28.41,28.42,28.4,28.4,10979 +MSFT,2010-02-17 14:40,17,28.4,28.42,28.4,28.42,57482 +MSFT,2010-02-17 14:41,17,28.42,28.43,28.41,28.43,32303 +MSFT,2010-02-17 14:42,17,28.43,28.44,28.42,28.43,60347 +MSFT,2010-02-17 14:43,17,28.44,28.47,28.44,28.46,106000 +MSFT,2010-02-17 14:44,17,28.46,28.46,28.43,28.44,59861 +MSFT,2010-02-17 14:45,17,28.44,28.44,28.42,28.43,99773 +MSFT,2010-02-17 14:46,17,28.43,28.43,28.42,28.43,5800 +MSFT,2010-02-17 14:47,17,28.43,28.43,28.42,28.42,7370 +MSFT,2010-02-17 14:48,17,28.43,28.43,28.42,28.42,24142 +MSFT,2010-02-17 14:49,17,28.42,28.43,28.4,28.41,104934 +MSFT,2010-02-17 14:50,17,28.41,28.53,28.4,28.42,65299 +MSFT,2010-02-17 14:51,17,28.43,28.43,28.41,28.43,166005 +MSFT,2010-02-17 14:52,17,28.43,28.43,28.42,28.43,40316 +MSFT,2010-02-17 14:53,17,28.42,28.44,28.42,28.44,32216 +MSFT,2010-02-17 14:54,17,28.44,28.44,28.43,28.44,14788 +MSFT,2010-02-17 14:55,17,28.44,28.44,28.43,28.44,29433 +MSFT,2010-02-17 14:56,17,28.44,28.44,28.43,28.44,11322 +MSFT,2010-02-17 14:57,17,28.44,28.46,28.43,28.46,41397 +MSFT,2010-02-17 14:58,17,28.46,28.48,28.45,28.48,75359 +MSFT,2010-02-17 14:59,17,28.48,28.49,28.47,28.48,57698 +MSFT,2010-02-17 15:00,17,28.48,28.48,28.47,28.48,27047 +MSFT,2010-02-17 15:01,17,28.48,28.48,28.47,28.48,81142 +MSFT,2010-02-17 15:02,17,28.47,28.48,28.47,28.48,12899 +MSFT,2010-02-17 15:03,17,28.47,28.48,28.47,28.47,73739 +MSFT,2010-02-17 15:04,17,28.47,28.49,28.47,28.49,141208 +MSFT,2010-02-17 15:05,17,28.48,28.49,28.48,28.49,24898 +MSFT,2010-02-17 15:06,17,28.49,28.49,28.47,28.49,241342 +MSFT,2010-02-17 15:07,17,28.49,28.51,28.47,28.51,304960 +MSFT,2010-02-17 15:08,17,28.51,28.51,28.5,28.51,75110 +MSFT,2010-02-17 15:09,17,28.51,28.51,28.48,28.48,62933 +MSFT,2010-02-17 15:10,17,28.48,28.48,28.46,28.46,31057 +MSFT,2010-02-17 15:11,17,28.46,28.47,28.46,28.47,5650 +MSFT,2010-02-17 15:12,17,28.47,28.5,28.47,28.5,157654 +MSFT,2010-02-17 15:13,17,28.5,28.51,28.49,28.51,47787 +MSFT,2010-02-17 15:14,17,28.51,28.54,28.51,28.53,144860 +MSFT,2010-02-17 15:15,17,28.53,28.54,28.51,28.52,152503 +MSFT,2010-02-17 15:16,17,28.52,28.54,28.52,28.52,77480 +MSFT,2010-02-17 15:17,17,28.53,28.55,28.52,28.54,154790 +MSFT,2010-02-17 15:18,17,28.55,28.55,28.54,28.55,38063 +MSFT,2010-02-17 15:19,17,28.54,28.55,28.54,28.54,76126 +MSFT,2010-02-17 15:20,17,28.53,28.55,28.51,28.53,165407 +MSFT,2010-02-17 15:21,17,28.53,28.53,28.52,28.52,13735 +MSFT,2010-02-17 15:22,17,28.53,28.53,28.52,28.52,81582 +MSFT,2010-02-17 15:23,17,28.52,28.53,28.51,28.51,98340 +MSFT,2010-02-17 15:24,17,28.51,28.52,28.49,28.51,100794 +MSFT,2010-02-17 15:25,17,28.51,28.55,28.51,28.52,329196 +MSFT,2010-02-17 15:26,17,28.52,28.53,28.51,28.52,90082 +MSFT,2010-02-17 15:27,17,28.51,28.52,28.51,28.51,79961 +MSFT,2010-02-17 15:28,17,28.51,28.52,28.5,28.51,81893 +MSFT,2010-02-17 15:29,17,28.5,28.53,28.5,28.52,122596 +MSFT,2010-02-17 15:30,17,28.52,28.53,28.52,28.53,13611 +MSFT,2010-02-17 15:31,17,28.53,28.53,28.52,28.52,328422 +MSFT,2010-02-17 15:32,17,28.52,28.53,28.52,28.53,36311 +MSFT,2010-02-17 15:33,17,28.53,28.53,28.52,28.52,27347 +MSFT,2010-02-17 15:34,17,28.53,28.54,28.52,28.53,59734 +MSFT,2010-02-17 15:35,17,28.54,28.55,28.53,28.55,68312 +MSFT,2010-02-17 15:36,17,28.55,28.57,28.55,28.56,159271 +MSFT,2010-02-17 15:37,17,28.57,28.57,28.52,28.52,207047 +MSFT,2010-02-17 15:38,17,28.52,28.53,28.52,28.53,105019 +MSFT,2010-02-17 15:39,17,28.53,28.53,28.52,28.52,103028 +MSFT,2010-02-17 15:40,17,28.52,28.55,28.52,28.55,310756 +MSFT,2010-02-17 15:41,17,28.55,28.55,28.54,28.55,148010 +MSFT,2010-02-17 15:42,17,28.55,28.56,28.54,28.56,423949 +MSFT,2010-02-17 15:43,17,28.56,28.56,28.53,28.53,804617 +MSFT,2010-02-17 15:44,17,28.54,28.58,28.54,28.57,412825 +MSFT,2010-02-17 15:45,17,28.58,28.59,28.56,28.58,280378 +MSFT,2010-02-17 15:46,17,28.58,28.59,28.55,28.58,189284 +MSFT,2010-02-17 15:47,17,28.57,28.58,28.56,28.58,282836 +MSFT,2010-02-17 15:48,17,28.57,28.58,28.57,28.57,190742 +MSFT,2010-02-17 15:49,17,28.57,28.58,28.57,28.58,74478 +MSFT,2010-02-17 15:50,17,28.58,28.58,28.55,28.58,871063 +MSFT,2010-02-17 15:51,17,28.58,28.58,28.57,28.58,95511 +MSFT,2010-02-17 15:52,17,28.57,28.61,28.57,28.61,348966 +MSFT,2010-02-17 15:53,17,28.61,28.61,28.59,28.61,406892 +MSFT,2010-02-17 15:54,17,28.61,28.61,28.58,28.6,507289 +MSFT,2010-02-17 15:55,17,28.59,28.61,28.59,28.61,170773 +MSFT,2010-02-17 15:56,17,28.6,28.61,28.6,28.61,109696 +MSFT,2010-02-17 15:57,17,28.6,28.61,28.6,28.61,417282 +MSFT,2010-02-17 15:58,17,28.61,28.61,28.6,28.6,152445 +MSFT,2010-02-17 15:59,17,28.6,28.61,28.59,28.6,816616 +MSFT,2010-02-17 16:00,17,28.6,28.6,28.59,28.59,2045701 +MSFT,2010-02-18 09:30,18,28.59,28.68,28.51,28.63,811656 +MSFT,2010-02-18 09:31,18,28.63,28.65,28.59,28.64,200602 +MSFT,2010-02-18 09:32,18,28.63,28.64,28.55,28.57,191692 +MSFT,2010-02-18 09:33,18,28.56,28.59,28.56,28.58,142523 +MSFT,2010-02-18 09:34,18,28.59,28.62,28.58,28.61,125478 +MSFT,2010-02-18 09:35,18,28.61,28.65,28.6,28.64,202323 +MSFT,2010-02-18 09:36,18,28.64,28.65,28.62,28.65,261527 +MSFT,2010-02-18 09:37,18,28.65,28.65,28.62,28.65,90950 +MSFT,2010-02-18 09:38,18,28.64,28.65,28.64,28.65,81902 +MSFT,2010-02-18 09:39,18,28.65,28.7,28.64,28.65,234559 +MSFT,2010-02-18 09:40,18,28.65,28.7,28.65,28.68,203459 +MSFT,2010-02-18 09:41,18,28.68,28.7,28.65,28.68,186866 +MSFT,2010-02-18 09:42,18,28.68,28.69,28.62,28.62,206130 +MSFT,2010-02-18 09:43,18,28.61,28.65,28.59,28.61,136422 +MSFT,2010-02-18 09:44,18,28.6,28.63,28.57,28.57,234639 +MSFT,2010-02-18 09:45,18,28.58,28.65,28.57,28.63,210383 +MSFT,2010-02-18 09:46,18,28.62,28.65,28.62,28.64,50133 +MSFT,2010-02-18 09:47,18,28.64,28.65,28.59,28.61,155027 +MSFT,2010-02-18 09:48,18,28.62,28.63,28.6,28.62,72107 +MSFT,2010-02-18 09:49,18,28.63,28.65,28.61,28.64,81900 +MSFT,2010-02-18 09:50,18,28.64,28.66,28.63,28.66,115117 +MSFT,2010-02-18 09:51,18,28.64,28.7,28.64,28.69,129001 +MSFT,2010-02-18 09:52,18,28.7,28.73,28.68,28.69,327320 +MSFT,2010-02-18 09:53,18,28.69,28.71,28.69,28.71,173038 +MSFT,2010-02-18 09:54,18,28.71,28.72,28.68,28.7,72940 +MSFT,2010-02-18 09:55,18,28.7,28.73,28.7,28.7,83080 +MSFT,2010-02-18 09:56,18,28.7,28.7,28.66,28.69,71613 +MSFT,2010-02-18 09:57,18,28.68,28.69,28.67,28.68,47291 +MSFT,2010-02-18 09:58,18,28.69,28.69,28.68,28.69,15424 +MSFT,2010-02-18 09:59,18,28.69,28.69,28.67,28.69,75245 +MSFT,2010-02-18 10:00,18,28.68,28.69,28.62,28.68,268621 +MSFT,2010-02-18 10:01,18,28.69,28.72,28.68,28.71,160083 +MSFT,2010-02-18 10:02,18,28.71,28.75,28.71,28.72,147027 +MSFT,2010-02-18 10:03,18,28.72,28.74,28.7,28.71,95992 +MSFT,2010-02-18 10:04,18,28.72,28.72,28.69,28.71,84880 +MSFT,2010-02-18 10:05,18,28.71,28.72,28.69,28.71,49722 +MSFT,2010-02-18 10:06,18,28.71,28.72,28.7,28.72,101807 +MSFT,2010-02-18 10:07,18,28.72,28.73,28.69,28.69,92216 +MSFT,2010-02-18 10:08,18,28.7,28.72,28.69,28.72,126557 +MSFT,2010-02-18 10:09,18,28.71,28.72,28.68,28.7,116120 +MSFT,2010-02-18 10:10,18,28.69,28.7,28.69,28.69,41946 +MSFT,2010-02-18 10:11,18,28.7,28.7,28.67,28.68,122646 +MSFT,2010-02-18 10:12,18,28.68,28.69,28.68,28.68,29028 +MSFT,2010-02-18 10:13,18,28.69,28.7,28.68,28.69,93190 +MSFT,2010-02-18 10:14,18,28.69,28.74,28.69,28.7,192915 +MSFT,2010-02-18 10:15,18,28.71,28.72,28.7,28.72,60505 +MSFT,2010-02-18 10:16,18,28.71,28.72,28.69,28.69,100312 +MSFT,2010-02-18 10:17,18,28.69,28.7,28.67,28.68,127257 +MSFT,2010-02-18 10:18,18,28.69,28.69,28.65,28.65,95517 +MSFT,2010-02-18 10:19,18,28.65,28.65,28.62,28.63,166511 +MSFT,2010-02-18 10:20,18,28.63,28.64,28.6,28.6,69320 +MSFT,2010-02-18 10:21,18,28.61,28.62,28.6,28.6,295764 +MSFT,2010-02-18 10:22,18,28.6,28.62,28.6,28.6,110999 +MSFT,2010-02-18 10:23,18,28.6,28.61,28.6,28.6,306819 +MSFT,2010-02-18 10:24,18,28.6,28.61,28.6,28.6,86280 +MSFT,2010-02-18 10:25,18,28.6,28.62,28.6,28.61,135351 +MSFT,2010-02-18 10:26,18,28.61,28.61,28.6,28.61,78537 +MSFT,2010-02-18 10:27,18,28.61,28.62,28.61,28.62,51721 +MSFT,2010-02-18 10:28,18,28.61,28.62,28.61,28.61,28803 +MSFT,2010-02-18 10:29,18,28.62,28.65,28.62,28.65,118213 +MSFT,2010-02-18 10:30,18,28.66,28.68,28.65,28.65,170334 +MSFT,2010-02-18 10:31,18,28.65,28.67,28.63,28.64,130386 +MSFT,2010-02-18 10:32,18,28.63,28.68,28.62,28.65,210006 +MSFT,2010-02-18 10:33,18,28.65,28.68,28.65,28.66,104134 +MSFT,2010-02-18 10:34,18,28.67,28.68,28.66,28.67,63620 +MSFT,2010-02-18 10:35,18,28.67,28.7,28.67,28.68,94759 +MSFT,2010-02-18 10:36,18,28.68,28.69,28.66,28.66,108466 +MSFT,2010-02-18 10:37,18,28.66,28.67,28.65,28.66,62191 +MSFT,2010-02-18 10:38,18,28.65,28.67,28.64,28.66,56696 +MSFT,2010-02-18 10:39,18,28.65,28.67,28.64,28.67,62162 +MSFT,2010-02-18 10:40,18,28.67,28.67,28.65,28.65,47041 +MSFT,2010-02-18 10:41,18,28.65,28.66,28.65,28.65,21850 +MSFT,2010-02-18 10:42,18,28.66,28.66,28.65,28.66,18979 +MSFT,2010-02-18 10:43,18,28.65,28.67,28.65,28.67,62217 +MSFT,2010-02-18 10:44,18,28.67,28.67,28.66,28.66,36850 +MSFT,2010-02-18 10:45,18,28.66,28.67,28.66,28.67,10130 +MSFT,2010-02-18 10:46,18,28.67,28.67,28.65,28.66,90670 +MSFT,2010-02-18 10:47,18,28.66,28.67,28.66,28.66,139886 +MSFT,2010-02-18 10:48,18,28.66,28.69,28.64,28.69,298293 +MSFT,2010-02-18 10:49,18,28.69,28.72,28.69,28.7,117754 +MSFT,2010-02-18 10:50,18,28.7,28.71,28.69,28.69,54582 +MSFT,2010-02-18 10:51,18,28.7,28.7,28.69,28.7,37550 +MSFT,2010-02-18 10:52,18,28.7,28.71,28.69,28.7,35052 +MSFT,2010-02-18 10:53,18,28.7,28.71,28.69,28.7,67154 +MSFT,2010-02-18 10:54,18,28.7,28.71,28.7,28.7,26524 +MSFT,2010-02-18 10:55,18,28.71,28.72,28.7,28.72,24279 +MSFT,2010-02-18 10:56,18,28.71,28.72,28.71,28.71,31624 +MSFT,2010-02-18 10:57,18,28.72,28.73,28.7,28.72,90020 +MSFT,2010-02-18 10:58,18,28.72,28.73,28.72,28.72,118278 +MSFT,2010-02-18 10:59,18,28.72,28.73,28.69,28.7,137953 +MSFT,2010-02-18 11:00,18,28.7,28.71,28.69,28.69,46763 +MSFT,2010-02-18 11:01,18,28.69,28.7,28.67,28.68,76875 +MSFT,2010-02-18 11:02,18,28.68,28.7,28.67,28.67,121670 +MSFT,2010-02-18 11:03,18,28.67,28.68,28.66,28.67,55644 +MSFT,2010-02-18 11:04,18,28.68,28.68,28.67,28.68,13559 +MSFT,2010-02-18 11:05,18,28.68,28.69,28.67,28.68,67476 +MSFT,2010-02-18 11:06,18,28.69,28.69,28.65,28.67,41235 +MSFT,2010-02-18 11:07,18,28.67,28.67,28.66,28.67,9925 +MSFT,2010-02-18 11:08,18,28.67,28.67,28.63,28.64,90543 +MSFT,2010-02-18 11:09,18,28.63,28.65,28.63,28.64,97037 +MSFT,2010-02-18 11:10,18,28.64,28.68,28.64,28.68,326426 +MSFT,2010-02-18 11:11,18,28.68,28.72,28.67,28.72,206473 +MSFT,2010-02-18 11:12,18,28.72,28.72,28.71,28.72,17467 +MSFT,2010-02-18 11:13,18,28.72,28.72,28.69,28.69,111274 +MSFT,2010-02-18 11:14,18,28.7,28.7,28.69,28.69,18138 +MSFT,2010-02-18 11:15,18,28.69,28.71,28.69,28.71,326910 +MSFT,2010-02-18 11:16,18,28.71,28.72,28.71,28.72,43314 +MSFT,2010-02-18 11:17,18,28.71,28.72,28.7,28.71,61548 +MSFT,2010-02-18 11:18,18,28.71,28.71,28.68,28.69,62421 +MSFT,2010-02-18 11:19,18,28.69,28.69,28.67,28.68,70004 +MSFT,2010-02-18 11:20,18,28.68,28.69,28.68,28.69,16248 +MSFT,2010-02-18 11:21,18,28.69,28.69,28.68,28.69,5680 +MSFT,2010-02-18 11:22,18,28.69,28.69,28.68,28.69,12222 +MSFT,2010-02-18 11:23,18,28.69,28.7,28.69,28.7,56303 +MSFT,2010-02-18 11:24,18,28.7,28.72,28.7,28.72,67000 +MSFT,2010-02-18 11:25,18,28.72,28.72,28.69,28.69,85893 +MSFT,2010-02-18 11:26,18,28.69,28.71,28.69,28.69,65211 +MSFT,2010-02-18 11:27,18,28.69,28.7,28.68,28.69,46903 +MSFT,2010-02-18 11:28,18,28.7,28.7,28.69,28.69,12753 +MSFT,2010-02-18 11:29,18,28.7,28.71,28.66,28.67,104575 +MSFT,2010-02-18 11:30,18,28.67,28.68,28.66,28.68,36757 +MSFT,2010-02-18 11:31,18,28.68,28.68,28.63,28.64,72845 +MSFT,2010-02-18 11:32,18,28.64,28.66,28.63,28.66,71783 +MSFT,2010-02-18 11:33,18,28.66,28.66,28.65,28.66,8868 +MSFT,2010-02-18 11:34,18,28.66,28.66,28.65,28.66,17600 +MSFT,2010-02-18 11:35,18,28.66,28.66,28.65,28.65,41176 +MSFT,2010-02-18 11:36,18,28.66,28.67,28.65,28.67,20584 +MSFT,2010-02-18 11:37,18,28.67,28.67,28.64,28.65,56590 +MSFT,2010-02-18 11:38,18,28.65,28.65,28.63,28.64,86359 +MSFT,2010-02-18 11:39,18,28.65,28.68,28.64,28.67,46262 +MSFT,2010-02-18 11:40,18,28.68,28.69,28.67,28.69,38613 +MSFT,2010-02-18 11:41,18,28.69,28.7,28.68,28.69,62302 +MSFT,2010-02-18 11:42,18,28.68,28.69,28.67,28.69,59153 +MSFT,2010-02-18 11:43,18,28.68,28.7,28.68,28.7,30622 +MSFT,2010-02-18 11:44,18,28.69,28.7,28.69,28.69,23005 +MSFT,2010-02-18 11:45,18,28.7,28.7,28.69,28.7,24312 +MSFT,2010-02-18 11:46,18,28.7,28.7,28.69,28.69,6495 +MSFT,2010-02-18 11:47,18,28.7,28.7,28.69,28.7,20210 +MSFT,2010-02-18 11:48,18,28.7,28.7,28.69,28.7,41673 +MSFT,2010-02-18 11:49,18,28.7,28.7,28.69,28.7,13067 +MSFT,2010-02-18 11:50,18,28.7,28.71,28.69,28.7,47126 +MSFT,2010-02-18 11:51,18,28.7,28.7,28.69,28.7,28093 +MSFT,2010-02-18 11:52,18,28.7,28.71,28.7,28.71,21532 +MSFT,2010-02-18 11:53,18,28.71,28.71,28.68,28.68,84814 +MSFT,2010-02-18 11:54,18,28.68,28.69,28.68,28.69,6043 +MSFT,2010-02-18 11:55,18,28.69,28.69,28.68,28.69,12487 +MSFT,2010-02-18 11:56,18,28.69,28.69,28.68,28.69,9719 +MSFT,2010-02-18 11:57,18,28.68,28.69,28.67,28.67,50951 +MSFT,2010-02-18 11:58,18,28.68,28.69,28.67,28.68,67034 +MSFT,2010-02-18 11:59,18,28.69,28.69,28.68,28.68,40346 +MSFT,2010-02-18 12:00,18,28.69,28.7,28.68,28.7,10100 +MSFT,2010-02-18 12:01,18,28.69,28.71,28.69,28.71,35184 +MSFT,2010-02-18 12:02,18,28.71,28.72,28.71,28.72,32505 +MSFT,2010-02-18 12:03,18,28.72,28.72,28.69,28.7,88079 +MSFT,2010-02-18 12:04,18,28.7,28.7,28.69,28.69,8196 +MSFT,2010-02-18 12:05,18,28.69,28.7,28.69,28.69,17419 +MSFT,2010-02-18 12:06,18,28.69,28.7,28.69,28.69,6055 +MSFT,2010-02-18 12:07,18,28.69,28.7,28.67,28.67,47452 +MSFT,2010-02-18 12:08,18,28.68,28.68,28.67,28.68,11350 +MSFT,2010-02-18 12:09,18,28.67,28.68,28.65,28.65,32533 +MSFT,2010-02-18 12:10,18,28.66,28.67,28.65,28.66,68772 +MSFT,2010-02-18 12:11,18,28.66,28.67,28.64,28.65,69815 +MSFT,2010-02-18 12:12,18,28.64,28.64,28.63,28.64,50627 +MSFT,2010-02-18 12:13,18,28.64,28.64,28.63,28.64,11850 +MSFT,2010-02-18 12:14,18,28.64,28.65,28.63,28.64,185462 +MSFT,2010-02-18 12:15,18,28.65,28.65,28.64,28.64,8986 +MSFT,2010-02-18 12:16,18,28.65,28.65,28.64,28.65,28473 +MSFT,2010-02-18 12:17,18,28.65,28.66,28.64,28.66,22487 +MSFT,2010-02-18 12:18,18,28.66,28.66,28.65,28.65,6822 +MSFT,2010-02-18 12:19,18,28.65,28.66,28.65,28.66,12636 +MSFT,2010-02-18 12:20,18,28.66,28.68,28.65,28.68,29899 +MSFT,2010-02-18 12:21,18,28.67,28.68,28.67,28.68,9598 +MSFT,2010-02-18 12:22,18,28.68,28.68,28.66,28.68,98494 +MSFT,2010-02-18 12:23,18,28.68,28.68,28.67,28.67,8600 +MSFT,2010-02-18 12:24,18,28.68,28.68,28.67,28.68,9589 +MSFT,2010-02-18 12:25,18,28.67,28.68,28.67,28.67,21849 +MSFT,2010-02-18 12:26,18,28.68,28.69,28.67,28.69,33737 +MSFT,2010-02-18 12:27,18,28.69,28.69,28.68,28.69,9996 +MSFT,2010-02-18 12:28,18,28.69,28.69,28.68,28.68,127862 +MSFT,2010-02-18 12:29,18,28.67,28.69,28.67,28.68,25043 +MSFT,2010-02-18 12:30,18,28.69,28.7,28.69,28.69,31285 +MSFT,2010-02-18 12:31,18,28.7,28.7,28.69,28.7,4858 +MSFT,2010-02-18 12:32,18,28.7,28.7,28.69,28.69,4075 +MSFT,2010-02-18 12:33,18,28.69,28.7,28.69,28.69,21453 +MSFT,2010-02-18 12:34,18,28.7,28.7,28.69,28.69,12086 +MSFT,2010-02-18 12:35,18,28.69,28.7,28.69,28.69,21663 +MSFT,2010-02-18 12:36,18,28.69,28.7,28.68,28.68,201699 +MSFT,2010-02-18 12:37,18,28.68,28.69,28.68,28.68,67810 +MSFT,2010-02-18 12:38,18,28.68,28.69,28.67,28.68,14981 +MSFT,2010-02-18 12:39,18,28.67,28.68,28.67,28.67,13125 +MSFT,2010-02-18 12:40,18,28.68,28.68,28.66,28.66,30048 +MSFT,2010-02-18 12:41,18,28.67,28.68,28.67,28.68,43499 +MSFT,2010-02-18 12:42,18,28.67,28.68,28.67,28.68,6036 +MSFT,2010-02-18 12:43,18,28.68,28.68,28.67,28.68,11047 +MSFT,2010-02-18 12:44,18,28.68,28.68,28.67,28.68,5260 +MSFT,2010-02-18 12:45,18,28.67,28.68,28.67,28.68,7426 +MSFT,2010-02-18 12:46,18,28.67,28.68,28.66,28.67,47107 +MSFT,2010-02-18 12:47,18,28.67,28.67,28.66,28.66,21070 +MSFT,2010-02-18 12:48,18,28.66,28.67,28.66,28.66,5405 +MSFT,2010-02-18 12:49,18,28.66,28.67,28.66,28.66,42820 +MSFT,2010-02-18 12:50,18,28.67,28.67,28.64,28.66,126807 +MSFT,2010-02-18 12:51,18,28.66,28.68,28.65,28.66,326739 +MSFT,2010-02-18 12:52,18,28.66,28.66,28.65,28.65,23372 +MSFT,2010-02-18 12:53,18,28.66,28.66,28.65,28.65,26779 +MSFT,2010-02-18 12:54,18,28.65,28.66,28.65,28.66,37263 +MSFT,2010-02-18 12:55,18,28.66,28.66,28.65,28.65,11558 +MSFT,2010-02-18 12:56,18,28.66,28.66,28.65,28.66,11254 +MSFT,2010-02-18 12:57,18,28.66,28.66,28.65,28.65,20132 +MSFT,2010-02-18 12:58,18,28.66,28.67,28.65,28.67,229655 +MSFT,2010-02-18 12:59,18,28.67,28.67,28.66,28.66,31716 +MSFT,2010-02-18 13:00,18,28.66,28.67,28.66,28.67,14329 +MSFT,2010-02-18 13:01,18,28.67,28.67,28.66,28.67,24190 +MSFT,2010-02-18 13:02,18,28.67,28.68,28.66,28.68,51511 +MSFT,2010-02-18 13:03,18,28.67,28.69,28.67,28.69,20113 +MSFT,2010-02-18 13:04,18,28.69,28.72,28.69,28.71,83130 +MSFT,2010-02-18 13:05,18,28.72,28.72,28.7,28.71,79540 +MSFT,2010-02-18 13:06,18,28.71,28.72,28.7,28.7,17428 +MSFT,2010-02-18 13:07,18,28.71,28.71,28.7,28.7,7632 +MSFT,2010-02-18 13:08,18,28.7,28.71,28.7,28.7,29758 +MSFT,2010-02-18 13:09,18,28.7,28.71,28.7,28.7,22355 +MSFT,2010-02-18 13:10,18,28.7,28.71,28.69,28.69,69032 +MSFT,2010-02-18 13:11,18,28.7,28.7,28.69,28.69,62848 +MSFT,2010-02-18 13:12,18,28.7,28.7,28.69,28.7,14350 +MSFT,2010-02-18 13:13,18,28.69,28.7,28.69,28.69,18197 +MSFT,2010-02-18 13:14,18,28.69,28.7,28.69,28.69,15744 +MSFT,2010-02-18 13:15,18,28.69,28.7,28.69,28.69,12108 +MSFT,2010-02-18 13:16,18,28.69,28.7,28.69,28.69,22621 +MSFT,2010-02-18 13:17,18,28.69,28.7,28.68,28.69,42338 +MSFT,2010-02-18 13:18,18,28.68,28.71,28.68,28.68,180217 +MSFT,2010-02-18 13:19,18,28.68,28.69,28.68,28.68,7876 +MSFT,2010-02-18 13:20,18,28.69,28.69,28.68,28.68,11810 +MSFT,2010-02-18 13:21,18,28.69,28.7,28.69,28.7,36306 +MSFT,2010-02-18 13:22,18,28.7,28.7,28.69,28.7,18954 +MSFT,2010-02-18 13:23,18,28.7,28.7,28.69,28.69,64176 +MSFT,2010-02-18 13:24,18,28.68,28.69,28.68,28.69,23084 +MSFT,2010-02-18 13:25,18,28.69,28.7,28.68,28.7,36758 +MSFT,2010-02-18 13:26,18,28.7,28.7,28.68,28.68,49354 +MSFT,2010-02-18 13:27,18,28.69,28.69,28.67,28.68,32214 +MSFT,2010-02-18 13:28,18,28.68,28.68,28.67,28.68,9611 +MSFT,2010-02-18 13:29,18,28.67,28.68,28.66,28.67,72390 +MSFT,2010-02-18 13:30,18,28.67,28.68,28.67,28.67,2630 +MSFT,2010-02-18 13:31,18,28.67,28.71,28.67,28.71,80142 +MSFT,2010-02-18 13:32,18,28.7,28.71,28.7,28.71,44673 +MSFT,2010-02-18 13:33,18,28.71,28.72,28.7,28.72,43800 +MSFT,2010-02-18 13:34,18,28.72,28.72,28.7,28.72,83891 +MSFT,2010-02-18 13:35,18,28.72,28.73,28.71,28.73,62581 +MSFT,2010-02-18 13:36,18,28.72,28.73,28.72,28.73,26433 +MSFT,2010-02-18 13:37,18,28.73,28.73,28.71,28.71,112104 +MSFT,2010-02-18 13:38,18,28.72,28.72,28.7,28.71,75903 +MSFT,2010-02-18 13:39,18,28.7,28.71,28.69,28.7,36263 +MSFT,2010-02-18 13:40,18,28.7,28.71,28.69,28.71,47023 +MSFT,2010-02-18 13:41,18,28.71,28.71,28.7,28.71,10296 +MSFT,2010-02-18 13:42,18,28.71,28.71,28.7,28.71,16647 +MSFT,2010-02-18 13:43,18,28.71,28.73,28.7,28.72,112630 +MSFT,2010-02-18 13:44,18,28.72,28.73,28.72,28.72,56608 +MSFT,2010-02-18 13:45,18,28.72,28.73,28.71,28.72,11367 +MSFT,2010-02-18 13:46,18,28.72,28.73,28.72,28.72,91113 +MSFT,2010-02-18 13:47,18,28.73,28.73,28.72,28.72,5447 +MSFT,2010-02-18 13:48,18,28.73,28.73,28.72,28.72,27891 +MSFT,2010-02-18 13:49,18,28.73,28.73,28.72,28.73,10946 +MSFT,2010-02-18 13:50,18,28.73,28.73,28.72,28.73,28468 +MSFT,2010-02-18 13:51,18,28.73,28.73,28.72,28.73,25052 +MSFT,2010-02-18 13:52,18,28.72,28.73,28.72,28.73,19150 +MSFT,2010-02-18 13:53,18,28.73,28.73,28.72,28.73,12973 +MSFT,2010-02-18 13:54,18,28.73,28.73,28.72,28.73,33752 +MSFT,2010-02-18 13:55,18,28.73,28.73,28.72,28.72,25668 +MSFT,2010-02-18 13:56,18,28.72,28.73,28.72,28.73,16295 +MSFT,2010-02-18 13:57,18,28.72,28.73,28.71,28.72,120103 +MSFT,2010-02-18 13:58,18,28.72,28.72,28.71,28.72,14293 +MSFT,2010-02-18 13:59,18,28.72,28.72,28.71,28.71,60216 +MSFT,2010-02-18 14:00,18,28.72,28.72,28.71,28.71,40745 +MSFT,2010-02-18 14:01,18,28.72,28.72,28.7,28.72,82092 +MSFT,2010-02-18 14:02,18,28.71,28.72,28.71,28.71,45493 +MSFT,2010-02-18 14:03,18,28.72,28.73,28.71,28.71,125413 +MSFT,2010-02-18 14:04,18,28.71,28.72,28.7,28.71,118409 +MSFT,2010-02-18 14:05,18,28.71,28.72,28.71,28.71,89225 +MSFT,2010-02-18 14:06,18,28.72,28.72,28.71,28.72,106060 +MSFT,2010-02-18 14:07,18,28.71,28.72,28.7,28.7,200830 +MSFT,2010-02-18 14:08,18,28.7,28.71,28.67,28.68,82166 +MSFT,2010-02-18 14:09,18,28.68,28.69,28.68,28.69,60383 +MSFT,2010-02-18 14:10,18,28.69,28.69,28.67,28.68,77084 +MSFT,2010-02-18 14:11,18,28.69,28.69,28.68,28.68,18458 +MSFT,2010-02-18 14:12,18,28.68,28.69,28.68,28.69,9575 +MSFT,2010-02-18 14:13,18,28.68,28.69,28.68,28.69,14052 +MSFT,2010-02-18 14:14,18,28.69,28.69,28.68,28.69,13306 +MSFT,2010-02-18 14:15,18,28.69,28.7,28.68,28.7,51924 +MSFT,2010-02-18 14:16,18,28.7,28.71,28.69,28.71,62202 +MSFT,2010-02-18 14:17,18,28.71,28.73,28.71,28.73,33988 +MSFT,2010-02-18 14:18,18,28.73,28.75,28.72,28.74,235595 +MSFT,2010-02-18 14:19,18,28.74,28.79,28.73,28.79,257731 +MSFT,2010-02-18 14:20,18,28.79,28.79,28.75,28.77,147326 +MSFT,2010-02-18 14:21,18,28.78,28.78,28.75,28.77,100119 +MSFT,2010-02-18 14:22,18,28.77,28.78,28.77,28.78,46312 +MSFT,2010-02-18 14:23,18,28.77,28.79,28.77,28.78,96371 +MSFT,2010-02-18 14:24,18,28.77,28.78,28.77,28.78,65985 +MSFT,2010-02-18 14:25,18,28.78,28.78,28.76,28.77,55082 +MSFT,2010-02-18 14:26,18,28.76,28.79,28.75,28.79,158980 +MSFT,2010-02-18 14:27,18,28.79,28.8,28.78,28.79,212698 +MSFT,2010-02-18 14:28,18,28.8,28.8,28.79,28.8,13048 +MSFT,2010-02-18 14:29,18,28.79,28.8,28.79,28.8,24838 +MSFT,2010-02-18 14:30,18,28.79,28.8,28.77,28.77,147731 +MSFT,2010-02-18 14:31,18,28.77,28.78,28.77,28.78,43250 +MSFT,2010-02-18 14:32,18,28.77,28.8,28.77,28.8,125980 +MSFT,2010-02-18 14:33,18,28.8,28.8,28.79,28.8,69870 +MSFT,2010-02-18 14:34,18,28.8,28.81,28.79,28.81,49353 +MSFT,2010-02-18 14:35,18,28.81,28.81,28.8,28.8,21570 +MSFT,2010-02-18 14:36,18,28.81,28.84,28.8,28.84,139988 +MSFT,2010-02-18 14:37,18,28.84,28.88,28.83,28.83,307141 +MSFT,2010-02-18 14:38,18,28.84,28.84,28.81,28.81,53812 +MSFT,2010-02-18 14:39,18,28.82,28.83,28.8,28.8,114423 +MSFT,2010-02-18 14:40,18,28.81,28.83,28.8,28.81,166478 +MSFT,2010-02-18 14:41,18,28.82,28.84,28.82,28.84,108321 +MSFT,2010-02-18 14:42,18,28.84,28.84,28.82,28.83,40160 +MSFT,2010-02-18 14:43,18,28.83,28.83,28.82,28.83,71254 +MSFT,2010-02-18 14:44,18,28.83,28.84,28.82,28.84,59485 +MSFT,2010-02-18 14:45,18,28.84,28.87,28.84,28.84,290616 +MSFT,2010-02-18 14:46,18,28.85,28.87,28.83,28.84,205386 +MSFT,2010-02-18 14:47,18,28.84,28.85,28.83,28.84,39468 +MSFT,2010-02-18 14:48,18,28.83,28.84,28.83,28.84,35904 +MSFT,2010-02-18 14:49,18,28.84,28.85,28.83,28.85,48528 +MSFT,2010-02-18 14:50,18,28.85,28.85,28.84,28.85,21903 +MSFT,2010-02-18 14:51,18,28.85,28.88,28.84,28.88,79091 +MSFT,2010-02-18 14:52,18,28.88,28.89,28.85,28.86,219594 +MSFT,2010-02-18 14:53,18,28.87,28.89,28.86,28.89,204810 +MSFT,2010-02-18 14:54,18,28.89,28.92,28.88,28.92,450969 +MSFT,2010-02-18 14:55,18,28.92,28.93,28.89,28.9,240066 +MSFT,2010-02-18 14:56,18,28.9,28.91,28.9,28.91,20747 +MSFT,2010-02-18 14:57,18,28.91,28.95,28.91,28.95,139472 +MSFT,2010-02-18 14:58,18,28.95,28.95,28.93,28.94,200561 +MSFT,2010-02-18 14:59,18,28.94,28.96,28.93,28.94,261298 +MSFT,2010-02-18 15:00,18,28.95,28.96,28.94,28.96,307471 +MSFT,2010-02-18 15:01,18,28.96,28.96,28.93,28.94,233751 +MSFT,2010-02-18 15:02,18,28.94,28.96,28.92,28.95,347989 +MSFT,2010-02-18 15:03,18,28.95,28.96,28.93,28.95,310836 +MSFT,2010-02-18 15:04,18,28.94,28.97,28.94,28.95,389779 +MSFT,2010-02-18 15:05,18,28.95,28.97,28.94,28.94,443934 +MSFT,2010-02-18 15:06,18,28.95,28.96,28.92,28.94,374318 +MSFT,2010-02-18 15:07,18,28.94,28.96,28.94,28.95,242248 +MSFT,2010-02-18 15:08,18,28.94,28.96,28.92,28.94,164615 +MSFT,2010-02-18 15:09,18,28.94,28.95,28.93,28.94,98296 +MSFT,2010-02-18 15:10,18,28.94,28.95,28.93,28.93,98637 +MSFT,2010-02-18 15:11,18,28.92,28.93,28.91,28.92,68784 +MSFT,2010-02-18 15:12,18,28.93,28.93,28.92,28.92,22646 +MSFT,2010-02-18 15:13,18,28.93,28.93,28.91,28.91,181065 +MSFT,2010-02-18 15:14,18,28.92,28.92,28.91,28.91,61234 +MSFT,2010-02-18 15:15,18,28.91,28.94,28.91,28.93,218297 +MSFT,2010-02-18 15:16,18,28.93,28.94,28.92,28.92,118564 +MSFT,2010-02-18 15:17,18,28.92,28.94,28.92,28.94,92644 +MSFT,2010-02-18 15:18,18,28.94,28.96,28.93,28.95,174758 +MSFT,2010-02-18 15:19,18,28.96,28.97,28.95,28.96,111429 +MSFT,2010-02-18 15:20,18,28.96,28.97,28.95,28.97,275379 +MSFT,2010-02-18 15:21,18,28.97,28.97,28.96,28.96,29064 +MSFT,2010-02-18 15:22,18,28.96,28.97,28.95,28.95,95694 +MSFT,2010-02-18 15:23,18,28.95,28.96,28.95,28.96,37012 +MSFT,2010-02-18 15:24,18,28.95,28.96,28.94,28.95,159747 +MSFT,2010-02-18 15:25,18,28.95,28.95,28.92,28.92,116498 +MSFT,2010-02-18 15:26,18,28.92,28.94,28.91,28.94,252701 +MSFT,2010-02-18 15:27,18,28.93,28.95,28.93,28.95,38124 +MSFT,2010-02-18 15:28,18,28.95,28.97,28.94,28.96,370162 +MSFT,2010-02-18 15:29,18,28.96,28.97,28.96,28.97,50542 +MSFT,2010-02-18 15:30,18,28.97,28.97,28.95,28.97,121509 +MSFT,2010-02-18 15:31,18,28.97,28.97,28.95,28.96,119614 +MSFT,2010-02-18 15:32,18,28.96,28.97,28.95,28.97,119871 +MSFT,2010-02-18 15:33,18,28.97,28.97,28.96,28.96,39588 +MSFT,2010-02-18 15:34,18,28.96,28.97,28.96,28.97,30478 +MSFT,2010-02-18 15:35,18,28.97,28.99,28.96,28.97,320328 +MSFT,2010-02-18 15:36,18,28.97,28.98,28.96,28.97,146608 +MSFT,2010-02-18 15:37,18,28.98,28.98,28.96,28.97,117170 +MSFT,2010-02-18 15:38,18,28.96,28.97,28.94,28.95,147492 +MSFT,2010-02-18 15:39,18,28.94,28.95,28.92,28.93,356611 +MSFT,2010-02-18 15:40,18,28.93,28.95,28.93,28.95,238420 +MSFT,2010-02-18 15:41,18,28.95,28.97,28.94,28.96,126904 +MSFT,2010-02-18 15:42,18,28.97,28.97,28.96,28.97,32767 +MSFT,2010-02-18 15:43,18,28.96,28.97,28.94,28.95,150042 +MSFT,2010-02-18 15:44,18,28.95,28.97,28.94,28.97,177892 +MSFT,2010-02-18 15:45,18,28.97,28.98,28.95,28.96,347932 +MSFT,2010-02-18 15:46,18,28.96,28.99,28.96,28.97,552634 +MSFT,2010-02-18 15:47,18,28.97,28.99,28.96,28.98,202427 +MSFT,2010-02-18 15:48,18,28.98,29.01,28.98,29.01,759325 +MSFT,2010-02-18 15:49,18,29.01,29.03,29,29,352668 +MSFT,2010-02-18 15:50,18,29.01,29.01,28.96,28.97,203641 +MSFT,2010-02-18 15:51,18,28.96,28.97,28.94,28.95,171081 +MSFT,2010-02-18 15:52,18,28.94,28.95,28.92,28.93,208829 +MSFT,2010-02-18 15:53,18,28.92,28.94,28.89,28.9,778875 +MSFT,2010-02-18 15:54,18,28.91,28.96,28.9,28.95,996596 +MSFT,2010-02-18 15:55,18,28.95,28.97,28.94,28.97,330138 +MSFT,2010-02-18 15:56,18,28.97,28.97,28.96,28.96,125707 +MSFT,2010-02-18 15:57,18,28.96,28.99,28.95,28.99,500792 +MSFT,2010-02-18 15:58,18,28.99,28.99,28.98,28.98,297310 +MSFT,2010-02-18 15:59,18,28.98,28.99,28.96,28.97,524342 +MSFT,2010-02-18 16:00,18,28.97,28.97,28.97,28.97,1034324 +MSFT,2010-02-19 09:30,19,28.79,28.81,28.74,28.74,133064 +MSFT,2010-02-19 09:31,19,28.74,28.8,28.73,28.8,105091 +MSFT,2010-02-19 09:32,19,28.79,28.84,28.75,28.75,186907 +MSFT,2010-02-19 09:33,19,28.76,28.87,28.75,28.86,180524 +MSFT,2010-02-19 09:34,19,28.87,28.88,28.81,28.81,92472 +MSFT,2010-02-19 09:35,19,28.81,28.85,28.8,28.81,134462 +MSFT,2010-02-19 09:36,19,28.82,28.82,28.8,28.81,70858 +MSFT,2010-02-19 09:37,19,28.82,28.83,28.78,28.82,159523 +MSFT,2010-02-19 09:38,19,28.82,28.85,28.81,28.84,139900 +MSFT,2010-02-19 09:39,19,28.84,28.88,28.82,28.87,141459 +MSFT,2010-02-19 09:40,19,28.88,28.88,28.84,28.86,163961 +MSFT,2010-02-19 09:41,19,28.86,28.9,28.85,28.9,197703 +MSFT,2010-02-19 09:42,19,28.9,28.9,28.88,28.9,114117 +MSFT,2010-02-19 09:43,19,28.89,28.89,28.87,28.88,68966 +MSFT,2010-02-19 09:44,19,28.87,28.87,28.86,28.86,44931 +MSFT,2010-02-19 09:45,19,28.86,28.92,28.86,28.89,258599 +MSFT,2010-02-19 09:46,19,28.88,28.92,28.88,28.91,198340 +MSFT,2010-02-19 09:47,19,28.9,28.9,28.88,28.89,104924 +MSFT,2010-02-19 09:48,19,28.9,28.9,28.88,28.88,76066 +MSFT,2010-02-19 09:49,19,28.88,28.89,28.84,28.87,187247 +MSFT,2010-02-19 09:50,19,28.87,28.87,28.82,28.82,85464 +MSFT,2010-02-19 09:51,19,28.82,28.86,28.82,28.83,77254 +MSFT,2010-02-19 09:52,19,28.82,28.84,28.81,28.83,58347 +MSFT,2010-02-19 09:53,19,28.83,28.85,28.82,28.82,81126 +MSFT,2010-02-19 09:54,19,28.82,28.84,28.8,28.81,103046 +MSFT,2010-02-19 09:55,19,28.82,28.82,28.78,28.8,110079 +MSFT,2010-02-19 09:56,19,28.79,28.81,28.78,28.78,71838 +MSFT,2010-02-19 09:57,19,28.78,28.8,28.76,28.78,175798 +MSFT,2010-02-19 09:58,19,28.77,28.78,28.75,28.76,183886 +MSFT,2010-02-19 09:59,19,28.77,28.77,28.74,28.75,168949 +MSFT,2010-02-19 10:00,19,28.75,28.76,28.69,28.7,314454 +MSFT,2010-02-19 10:01,19,28.7,28.72,28.69,28.7,214984 +MSFT,2010-02-19 10:02,19,28.7,28.75,28.69,28.74,224849 +MSFT,2010-02-19 10:03,19,28.74,28.74,28.72,28.72,381357 +MSFT,2010-02-19 10:04,19,28.72,28.73,28.71,28.72,377432 +MSFT,2010-02-19 10:05,19,28.72,28.74,28.72,28.73,167045 +MSFT,2010-02-19 10:06,19,28.74,28.74,28.71,28.72,311839 +MSFT,2010-02-19 10:07,19,28.73,28.77,28.72,28.76,171862 +MSFT,2010-02-19 10:08,19,28.76,28.77,28.75,28.75,77445 +MSFT,2010-02-19 10:09,19,28.76,28.79,28.75,28.75,116718 +MSFT,2010-02-19 10:10,19,28.75,28.77,28.75,28.75,69902 +MSFT,2010-02-19 10:11,19,28.75,28.76,28.74,28.76,69457 +MSFT,2010-02-19 10:12,19,28.75,28.75,28.72,28.75,169646 +MSFT,2010-02-19 10:13,19,28.75,28.75,28.72,28.72,51665 +MSFT,2010-02-19 10:14,19,28.72,28.72,28.7,28.72,65205 +MSFT,2010-02-19 10:15,19,28.72,28.74,28.71,28.72,97631 +MSFT,2010-02-19 10:16,19,28.72,28.73,28.71,28.72,118532 +MSFT,2010-02-19 10:17,19,28.72,28.73,28.71,28.72,72606 +MSFT,2010-02-19 10:18,19,28.72,28.74,28.71,28.73,87067 +MSFT,2010-02-19 10:19,19,28.74,28.74,28.73,28.73,17750 +MSFT,2010-02-19 10:20,19,28.74,28.79,28.73,28.77,209240 +MSFT,2010-02-19 10:21,19,28.78,28.78,28.76,28.77,106072 +MSFT,2010-02-19 10:22,19,28.77,28.77,28.73,28.75,112107 +MSFT,2010-02-19 10:23,19,28.74,28.76,28.74,28.76,52608 +MSFT,2010-02-19 10:24,19,28.76,28.76,28.73,28.75,149618 +MSFT,2010-02-19 10:25,19,28.75,28.76,28.74,28.76,96692 +MSFT,2010-02-19 10:26,19,28.75,28.79,28.75,28.79,82018 +MSFT,2010-02-19 10:27,19,28.78,28.79,28.77,28.79,101899 +MSFT,2010-02-19 10:28,19,28.79,28.81,28.78,28.78,180254 +MSFT,2010-02-19 10:29,19,28.79,28.8,28.77,28.77,84265 +MSFT,2010-02-19 10:30,19,28.77,28.78,28.77,28.78,11468 +MSFT,2010-02-19 10:31,19,28.78,28.79,28.76,28.76,212370 +MSFT,2010-02-19 10:32,19,28.76,28.76,28.73,28.74,50678 +MSFT,2010-02-19 10:33,19,28.73,28.74,28.73,28.74,43914 +MSFT,2010-02-19 10:34,19,28.74,28.74,28.72,28.72,76314 +MSFT,2010-02-19 10:35,19,28.73,28.73,28.7,28.72,109071 +MSFT,2010-02-19 10:36,19,28.72,28.72,28.71,28.72,18960 +MSFT,2010-02-19 10:37,19,28.72,28.73,28.71,28.73,50090 +MSFT,2010-02-19 10:38,19,28.72,28.76,28.72,28.75,85750 +MSFT,2010-02-19 10:39,19,28.75,28.76,28.75,28.76,20640 +MSFT,2010-02-19 10:40,19,28.76,28.76,28.75,28.75,12301 +MSFT,2010-02-19 10:41,19,28.76,28.78,28.75,28.78,67606 +MSFT,2010-02-19 10:42,19,28.78,28.78,28.76,28.77,60355 +MSFT,2010-02-19 10:43,19,28.77,28.79,28.76,28.79,64744 +MSFT,2010-02-19 10:44,19,28.79,28.79,28.77,28.78,83937 +MSFT,2010-02-19 10:45,19,28.77,28.82,28.77,28.81,121402 +MSFT,2010-02-19 10:46,19,28.8,28.81,28.8,28.8,52526 +MSFT,2010-02-19 10:47,19,28.8,28.81,28.8,28.81,23670 +MSFT,2010-02-19 10:48,19,28.81,28.81,28.8,28.8,146739 +MSFT,2010-02-19 10:49,19,28.8,28.81,28.79,28.79,87239 +MSFT,2010-02-19 10:50,19,28.79,28.8,28.79,28.79,32953 +MSFT,2010-02-19 10:51,19,28.8,28.8,28.78,28.79,44649 +MSFT,2010-02-19 10:52,19,28.78,28.79,28.78,28.79,15875 +MSFT,2010-02-19 10:53,19,28.78,28.8,28.78,28.78,110147 +MSFT,2010-02-19 10:54,19,28.78,28.79,28.78,28.78,18209 +MSFT,2010-02-19 10:55,19,28.78,28.79,28.77,28.77,45342 +MSFT,2010-02-19 10:56,19,28.77,28.79,28.77,28.79,162496 +MSFT,2010-02-19 10:57,19,28.79,28.79,28.78,28.79,15547 +MSFT,2010-02-19 10:58,19,28.79,28.8,28.78,28.8,68958 +MSFT,2010-02-19 10:59,19,28.79,28.81,28.79,28.8,49698 +MSFT,2010-02-19 11:00,19,28.79,28.8,28.79,28.79,14162 +MSFT,2010-02-19 11:01,19,28.8,28.81,28.79,28.8,84620 +MSFT,2010-02-19 11:02,19,28.8,28.8,28.79,28.8,30271 +MSFT,2010-02-19 11:03,19,28.79,28.8,28.77,28.79,82656 +MSFT,2010-02-19 11:04,19,28.79,28.81,28.78,28.81,54506 +MSFT,2010-02-19 11:05,19,28.8,28.81,28.79,28.8,56925 +MSFT,2010-02-19 11:06,19,28.81,28.82,28.8,28.82,54430 +MSFT,2010-02-19 11:07,19,28.82,28.83,28.81,28.82,74956 +MSFT,2010-02-19 11:08,19,28.83,28.84,28.82,28.84,51483 +MSFT,2010-02-19 11:09,19,28.84,28.84,28.83,28.84,29338 +MSFT,2010-02-19 11:10,19,28.84,28.85,28.84,28.85,18147 +MSFT,2010-02-19 11:11,19,28.85,28.85,28.83,28.84,52748 +MSFT,2010-02-19 11:12,19,28.83,28.88,28.83,28.86,238967 +MSFT,2010-02-19 11:13,19,28.85,28.86,28.84,28.84,32578 +MSFT,2010-02-19 11:14,19,28.84,28.88,28.84,28.88,111707 +MSFT,2010-02-19 11:15,19,28.88,28.91,28.87,28.87,196787 +MSFT,2010-02-19 11:16,19,28.87,28.88,28.85,28.87,145409 +MSFT,2010-02-19 11:17,19,28.88,28.88,28.86,28.86,47795 +MSFT,2010-02-19 11:18,19,28.86,28.87,28.85,28.86,103257 +MSFT,2010-02-19 11:19,19,28.86,28.87,28.84,28.84,42481 +MSFT,2010-02-19 11:20,19,28.84,28.85,28.83,28.85,198129 +MSFT,2010-02-19 11:21,19,28.85,28.89,28.84,28.89,136004 +MSFT,2010-02-19 11:22,19,28.89,28.89,28.87,28.88,65094 +MSFT,2010-02-19 11:23,19,28.87,28.88,28.86,28.87,67755 +MSFT,2010-02-19 11:24,19,28.87,28.9,28.87,28.87,87348 +MSFT,2010-02-19 11:25,19,28.87,28.88,28.86,28.86,21916 +MSFT,2010-02-19 11:26,19,28.86,28.86,28.85,28.86,20896 +MSFT,2010-02-19 11:27,19,28.86,28.86,28.85,28.85,18326 +MSFT,2010-02-19 11:28,19,28.85,28.86,28.85,28.85,14019 +MSFT,2010-02-19 11:29,19,28.86,28.88,28.86,28.88,142351 +MSFT,2010-02-19 11:30,19,28.88,28.88,28.86,28.86,56243 +MSFT,2010-02-19 11:31,19,28.87,28.88,28.86,28.88,27422 +MSFT,2010-02-19 11:32,19,28.87,28.88,28.87,28.88,7915 +MSFT,2010-02-19 11:33,19,28.88,28.88,28.87,28.88,24995 +MSFT,2010-02-19 11:34,19,28.87,28.88,28.87,28.88,46212 +MSFT,2010-02-19 11:35,19,28.87,28.88,28.87,28.87,26932 +MSFT,2010-02-19 11:36,19,28.88,28.88,28.86,28.86,68905 +MSFT,2010-02-19 11:37,19,28.87,28.87,28.86,28.87,34292 +MSFT,2010-02-19 11:38,19,28.87,28.88,28.86,28.87,42294 +MSFT,2010-02-19 11:39,19,28.87,28.88,28.86,28.88,77576 +MSFT,2010-02-19 11:40,19,28.88,28.88,28.87,28.88,23392 +MSFT,2010-02-19 11:41,19,28.87,28.89,28.87,28.87,78261 +MSFT,2010-02-19 11:42,19,28.87,28.88,28.87,28.88,21346 +MSFT,2010-02-19 11:43,19,28.88,28.88,28.87,28.88,39264 +MSFT,2010-02-19 11:44,19,28.87,28.88,28.87,28.88,23478 +MSFT,2010-02-19 11:45,19,28.87,28.89,28.86,28.87,124233 +MSFT,2010-02-19 11:46,19,28.87,28.87,28.85,28.86,71869 +MSFT,2010-02-19 11:47,19,28.85,28.87,28.85,28.86,84202 +MSFT,2010-02-19 11:48,19,28.86,28.87,28.86,28.87,20406 +MSFT,2010-02-19 11:49,19,28.87,28.87,28.83,28.84,169576 +MSFT,2010-02-19 11:50,19,28.83,28.85,28.82,28.83,57254 +MSFT,2010-02-19 11:51,19,28.82,28.84,28.82,28.84,89208 +MSFT,2010-02-19 11:52,19,28.84,28.84,28.83,28.83,42758 +MSFT,2010-02-19 11:53,19,28.84,28.85,28.83,28.83,91152 +MSFT,2010-02-19 11:54,19,28.83,28.83,28.81,28.83,66955 +MSFT,2010-02-19 11:55,19,28.83,28.83,28.82,28.82,15470 +MSFT,2010-02-19 11:56,19,28.82,28.84,28.82,28.84,61842 +MSFT,2010-02-19 11:57,19,28.83,28.86,28.83,28.85,225124 +MSFT,2010-02-19 11:58,19,28.86,28.86,28.85,28.86,25354 +MSFT,2010-02-19 11:59,19,28.85,28.88,28.85,28.87,90277 +MSFT,2010-02-19 12:00,19,28.87,28.91,28.87,28.88,129234 +MSFT,2010-02-19 12:01,19,28.88,28.9,28.87,28.87,120773 +MSFT,2010-02-19 12:02,19,28.87,28.88,28.87,28.88,48476 +MSFT,2010-02-19 12:03,19,28.88,28.88,28.87,28.88,22107 +MSFT,2010-02-19 12:04,19,28.88,28.88,28.85,28.86,63156 +MSFT,2010-02-19 12:05,19,28.86,28.86,28.85,28.85,36573 +MSFT,2010-02-19 12:06,19,28.86,28.86,28.83,28.84,68953 +MSFT,2010-02-19 12:07,19,28.84,28.86,28.83,28.85,118793 +MSFT,2010-02-19 12:08,19,28.86,28.88,28.85,28.87,139060 +MSFT,2010-02-19 12:09,19,28.87,28.87,28.84,28.84,105265 +MSFT,2010-02-19 12:10,19,28.85,28.85,28.84,28.85,27393 +MSFT,2010-02-19 12:11,19,28.84,28.85,28.83,28.83,50807 +MSFT,2010-02-19 12:12,19,28.83,28.84,28.82,28.83,45210 +MSFT,2010-02-19 12:13,19,28.82,28.83,28.82,28.82,27592 +MSFT,2010-02-19 12:14,19,28.83,28.83,28.82,28.82,30673 +MSFT,2010-02-19 12:15,19,28.82,28.83,28.81,28.81,34223 +MSFT,2010-02-19 12:16,19,28.82,28.82,28.8,28.81,55085 +MSFT,2010-02-19 12:17,19,28.81,28.83,28.8,28.83,84231 +MSFT,2010-02-19 12:18,19,28.83,28.83,28.82,28.83,12266 +MSFT,2010-02-19 12:19,19,28.82,28.83,28.81,28.81,74881 +MSFT,2010-02-19 12:20,19,28.81,28.82,28.8,28.8,33075 +MSFT,2010-02-19 12:21,19,28.81,28.81,28.79,28.81,127609 +MSFT,2010-02-19 12:22,19,28.8,28.82,28.8,28.81,60796 +MSFT,2010-02-19 12:23,19,28.82,28.84,28.81,28.83,92452 +MSFT,2010-02-19 12:24,19,28.83,28.85,28.82,28.84,188052 +MSFT,2010-02-19 12:25,19,28.84,28.85,28.83,28.84,80142 +MSFT,2010-02-19 12:26,19,28.84,28.87,28.84,28.87,108573 +MSFT,2010-02-19 12:27,19,28.87,28.87,28.85,28.86,81114 +MSFT,2010-02-19 12:28,19,28.85,28.86,28.83,28.83,177641 +MSFT,2010-02-19 12:29,19,28.83,28.83,28.81,28.82,44077 +MSFT,2010-02-19 12:30,19,28.81,28.83,28.81,28.81,91068 +MSFT,2010-02-19 12:31,19,28.81,28.82,28.79,28.8,37520 +MSFT,2010-02-19 12:32,19,28.79,28.8,28.79,28.79,38928 +MSFT,2010-02-19 12:33,19,28.79,28.8,28.79,28.79,16473 +MSFT,2010-02-19 12:34,19,28.8,28.8,28.78,28.79,83948 +MSFT,2010-02-19 12:35,19,28.79,28.79,28.77,28.78,50286 +MSFT,2010-02-19 12:36,19,28.77,28.78,28.77,28.78,22400 +MSFT,2010-02-19 12:37,19,28.77,28.78,28.75,28.75,121728 +MSFT,2010-02-19 12:38,19,28.75,28.76,28.75,28.76,31824 +MSFT,2010-02-19 12:39,19,28.76,28.76,28.74,28.74,83223 +MSFT,2010-02-19 12:40,19,28.75,28.77,28.74,28.77,118466 +MSFT,2010-02-19 12:41,19,28.76,28.77,28.76,28.76,40779 +MSFT,2010-02-19 12:42,19,28.76,28.77,28.75,28.76,106448 +MSFT,2010-02-19 12:43,19,28.75,28.76,28.75,28.76,28355 +MSFT,2010-02-19 12:44,19,28.76,28.76,28.75,28.75,11696 +MSFT,2010-02-19 12:45,19,28.76,28.76,28.75,28.75,17351 +MSFT,2010-02-19 12:46,19,28.76,28.76,28.75,28.75,16689 +MSFT,2010-02-19 12:47,19,28.76,28.77,28.75,28.76,148121 +MSFT,2010-02-19 12:48,19,28.76,28.79,28.75,28.79,112062 +MSFT,2010-02-19 12:49,19,28.79,28.79,28.77,28.78,187927 +MSFT,2010-02-19 12:50,19,28.77,28.78,28.77,28.78,13662 +MSFT,2010-02-19 12:51,19,28.78,28.78,28.77,28.77,19211 +MSFT,2010-02-19 12:52,19,28.77,28.78,28.77,28.77,42949 +MSFT,2010-02-19 12:53,19,28.77,28.78,28.77,28.77,77861 +MSFT,2010-02-19 12:54,19,28.77,28.78,28.77,28.77,10657 +MSFT,2010-02-19 12:55,19,28.78,28.78,28.77,28.78,8878 +MSFT,2010-02-19 12:56,19,28.78,28.78,28.77,28.77,103352 +MSFT,2010-02-19 12:57,19,28.78,28.81,28.77,28.8,107574 +MSFT,2010-02-19 12:58,19,28.81,28.81,28.79,28.81,77427 +MSFT,2010-02-19 12:59,19,28.81,28.83,28.81,28.83,58239 +MSFT,2010-02-19 13:00,19,28.83,28.84,28.82,28.82,105542 +MSFT,2010-02-19 13:01,19,28.82,28.83,28.82,28.83,10753 +MSFT,2010-02-19 13:02,19,28.83,28.85,28.83,28.83,108604 +MSFT,2010-02-19 13:03,19,28.83,28.84,28.83,28.84,28743 +MSFT,2010-02-19 13:04,19,28.83,28.84,28.83,28.83,42826 +MSFT,2010-02-19 13:05,19,28.84,28.85,28.84,28.84,54631 +MSFT,2010-02-19 13:06,19,28.85,28.85,28.84,28.85,54849 +MSFT,2010-02-19 13:07,19,28.84,28.85,28.84,28.85,33753 +MSFT,2010-02-19 13:08,19,28.85,28.85,28.84,28.85,32795 +MSFT,2010-02-19 13:09,19,28.85,28.86,28.83,28.83,175642 +MSFT,2010-02-19 13:10,19,28.84,28.85,28.83,28.84,182350 +MSFT,2010-02-19 13:11,19,28.84,28.85,28.83,28.85,80284 +MSFT,2010-02-19 13:12,19,28.85,28.87,28.85,28.86,238539 +MSFT,2010-02-19 13:13,19,28.87,28.87,28.84,28.85,212451 +MSFT,2010-02-19 13:14,19,28.86,28.87,28.85,28.87,83892 +MSFT,2010-02-19 13:15,19,28.86,28.88,28.86,28.88,166491 +MSFT,2010-02-19 13:16,19,28.88,28.88,28.87,28.88,38288 +MSFT,2010-02-19 13:17,19,28.87,28.88,28.87,28.88,99215 +MSFT,2010-02-19 13:18,19,28.87,28.89,28.86,28.89,186744 +MSFT,2010-02-19 13:19,19,28.88,28.9,28.88,28.9,95486 +MSFT,2010-02-19 13:20,19,28.9,28.9,28.89,28.9,101896 +MSFT,2010-02-19 13:21,19,28.9,28.91,28.89,28.91,87274 +MSFT,2010-02-19 13:22,19,28.9,28.91,28.89,28.89,43821 +MSFT,2010-02-19 13:23,19,28.89,28.9,28.89,28.9,46841 +MSFT,2010-02-19 13:24,19,28.89,28.89,28.86,28.86,87157 +MSFT,2010-02-19 13:25,19,28.87,28.89,28.86,28.87,102460 +MSFT,2010-02-19 13:26,19,28.87,28.87,28.85,28.86,98022 +MSFT,2010-02-19 13:27,19,28.86,28.87,28.86,28.87,46281 +MSFT,2010-02-19 13:28,19,28.86,28.87,28.86,28.86,16206 +MSFT,2010-02-19 13:29,19,28.87,28.87,28.86,28.86,22020 +MSFT,2010-02-19 13:30,19,28.86,28.87,28.86,28.86,25045 +MSFT,2010-02-19 13:31,19,28.87,28.87,28.86,28.87,31967 +MSFT,2010-02-19 13:32,19,28.86,28.87,28.86,28.86,172185 +MSFT,2010-02-19 13:33,19,28.87,28.88,28.86,28.88,110331 +MSFT,2010-02-19 13:34,19,28.87,28.88,28.87,28.87,29783 +MSFT,2010-02-19 13:35,19,28.87,28.88,28.86,28.87,68626 +MSFT,2010-02-19 13:36,19,28.87,28.88,28.86,28.87,57257 +MSFT,2010-02-19 13:37,19,28.88,28.89,28.87,28.88,109415 +MSFT,2010-02-19 13:38,19,28.87,28.88,28.86,28.87,133659 +MSFT,2010-02-19 13:39,19,28.87,28.87,28.86,28.87,34000 +MSFT,2010-02-19 13:40,19,28.86,28.87,28.86,28.87,17520 +MSFT,2010-02-19 13:41,19,28.86,28.88,28.86,28.87,46118 +MSFT,2010-02-19 13:42,19,28.87,28.88,28.87,28.88,8800 +MSFT,2010-02-19 13:43,19,28.88,28.88,28.86,28.88,216508 +MSFT,2010-02-19 13:44,19,28.87,28.88,28.86,28.87,93574 +MSFT,2010-02-19 13:45,19,28.87,28.87,28.86,28.87,14680 +MSFT,2010-02-19 13:46,19,28.86,28.87,28.86,28.87,22721 +MSFT,2010-02-19 13:47,19,28.87,28.89,28.86,28.89,119851 +MSFT,2010-02-19 13:48,19,28.89,28.89,28.87,28.87,90686 +MSFT,2010-02-19 13:49,19,28.87,28.87,28.84,28.86,111408 +MSFT,2010-02-19 13:50,19,28.85,28.86,28.83,28.83,84425 +MSFT,2010-02-19 13:51,19,28.83,28.83,28.8,28.8,179526 +MSFT,2010-02-19 13:52,19,28.8,28.81,28.79,28.81,88180 +MSFT,2010-02-19 13:53,19,28.8,28.82,28.8,28.81,95636 +MSFT,2010-02-19 13:54,19,28.82,28.83,28.81,28.83,34480 +MSFT,2010-02-19 13:55,19,28.82,28.83,28.82,28.83,15278 +MSFT,2010-02-19 13:56,19,28.82,28.84,28.82,28.84,65324 +MSFT,2010-02-19 13:57,19,28.84,28.85,28.83,28.84,66906 +MSFT,2010-02-19 13:58,19,28.84,28.85,28.84,28.84,7061 +MSFT,2010-02-19 13:59,19,28.84,28.85,28.84,28.84,23184 +MSFT,2010-02-19 14:00,19,28.84,28.85,28.84,28.85,23823 +MSFT,2010-02-19 14:01,19,28.85,28.85,28.84,28.84,9298 +MSFT,2010-02-19 14:02,19,28.85,28.85,28.84,28.85,31110 +MSFT,2010-02-19 14:03,19,28.85,28.85,28.84,28.84,11329 +MSFT,2010-02-19 14:04,19,28.85,28.85,28.84,28.85,24385 +MSFT,2010-02-19 14:05,19,28.85,28.85,28.84,28.85,37057 +MSFT,2010-02-19 14:06,19,28.84,28.85,28.83,28.85,152313 +MSFT,2010-02-19 14:07,19,28.85,28.85,28.83,28.84,105367 +MSFT,2010-02-19 14:08,19,28.84,28.84,28.81,28.82,52164 +MSFT,2010-02-19 14:09,19,28.82,28.82,28.79,28.79,58309 +MSFT,2010-02-19 14:10,19,28.8,28.81,28.79,28.81,65101 +MSFT,2010-02-19 14:11,19,28.81,28.82,28.8,28.81,76071 +MSFT,2010-02-19 14:12,19,28.82,28.82,28.81,28.81,9610 +MSFT,2010-02-19 14:13,19,28.82,28.82,28.81,28.82,13566 +MSFT,2010-02-19 14:14,19,28.81,28.84,28.81,28.84,89033 +MSFT,2010-02-19 14:15,19,28.84,28.84,28.83,28.83,38531 +MSFT,2010-02-19 14:16,19,28.84,28.85,28.82,28.83,82658 +MSFT,2010-02-19 14:17,19,28.83,28.84,28.83,28.83,27019 +MSFT,2010-02-19 14:18,19,28.83,28.84,28.83,28.84,21917 +MSFT,2010-02-19 14:19,19,28.84,28.84,28.81,28.82,98389 +MSFT,2010-02-19 14:20,19,28.82,28.83,28.82,28.83,52768 +MSFT,2010-02-19 14:21,19,28.83,28.83,28.82,28.82,11327 +MSFT,2010-02-19 14:22,19,28.82,28.83,28.81,28.82,41977 +MSFT,2010-02-19 14:23,19,28.81,28.83,28.81,28.83,68992 +MSFT,2010-02-19 14:24,19,28.83,28.83,28.82,28.83,9001 +MSFT,2010-02-19 14:25,19,28.82,28.84,28.82,28.84,58802 +MSFT,2010-02-19 14:26,19,28.84,28.84,28.82,28.82,38756 +MSFT,2010-02-19 14:27,19,28.82,28.82,28.81,28.82,35113 +MSFT,2010-02-19 14:28,19,28.81,28.82,28.81,28.81,9028 +MSFT,2010-02-19 14:29,19,28.81,28.82,28.81,28.82,8405 +MSFT,2010-02-19 14:30,19,28.82,28.82,28.81,28.82,7694 +MSFT,2010-02-19 14:31,19,28.82,28.82,28.81,28.81,22463 +MSFT,2010-02-19 14:32,19,28.82,28.84,28.81,28.82,170919 +MSFT,2010-02-19 14:33,19,28.82,28.82,28.81,28.82,37535 +MSFT,2010-02-19 14:34,19,28.82,28.83,28.81,28.83,64028 +MSFT,2010-02-19 14:35,19,28.83,28.84,28.83,28.84,40175 +MSFT,2010-02-19 14:36,19,28.83,28.84,28.81,28.82,127236 +MSFT,2010-02-19 14:37,19,28.81,28.82,28.8,28.81,31817 +MSFT,2010-02-19 14:38,19,28.81,28.81,28.8,28.8,25619 +MSFT,2010-02-19 14:39,19,28.81,28.82,28.81,28.82,55176 +MSFT,2010-02-19 14:40,19,28.81,28.82,28.79,28.8,150868 +MSFT,2010-02-19 14:41,19,28.8,28.81,28.8,28.81,66204 +MSFT,2010-02-19 14:42,19,28.8,28.8,28.79,28.79,84671 +MSFT,2010-02-19 14:43,19,28.8,28.8,28.79,28.8,10529 +MSFT,2010-02-19 14:44,19,28.8,28.8,28.79,28.8,47659 +MSFT,2010-02-19 14:45,19,28.79,28.81,28.79,28.8,78118 +MSFT,2010-02-19 14:46,19,28.8,28.82,28.8,28.82,232203 +MSFT,2010-02-19 14:47,19,28.82,28.83,28.81,28.82,35657 +MSFT,2010-02-19 14:48,19,28.83,28.83,28.82,28.82,56288 +MSFT,2010-02-19 14:49,19,28.83,28.83,28.82,28.82,63695 +MSFT,2010-02-19 14:50,19,28.82,28.84,28.82,28.83,114876 +MSFT,2010-02-19 14:51,19,28.84,28.84,28.83,28.83,126441 +MSFT,2010-02-19 14:52,19,28.83,28.84,28.82,28.84,135931 +MSFT,2010-02-19 14:53,19,28.84,28.85,28.84,28.84,30266 +MSFT,2010-02-19 14:54,19,28.84,28.85,28.83,28.84,40067 +MSFT,2010-02-19 14:55,19,28.83,28.84,28.83,28.83,14514 +MSFT,2010-02-19 14:56,19,28.83,28.84,28.82,28.82,46976 +MSFT,2010-02-19 14:57,19,28.82,28.83,28.8,28.8,56958 +MSFT,2010-02-19 14:58,19,28.8,28.81,28.79,28.81,63622 +MSFT,2010-02-19 14:59,19,28.8,28.81,28.79,28.8,64239 +MSFT,2010-02-19 15:00,19,28.79,28.8,28.78,28.79,66976 +MSFT,2010-02-19 15:01,19,28.79,28.8,28.78,28.79,93135 +MSFT,2010-02-19 15:02,19,28.79,28.79,28.77,28.78,172068 +MSFT,2010-02-19 15:03,19,28.79,28.8,28.78,28.8,49928 +MSFT,2010-02-19 15:04,19,28.8,28.8,28.79,28.8,18265 +MSFT,2010-02-19 15:05,19,28.8,28.81,28.79,28.8,67642 +MSFT,2010-02-19 15:06,19,28.8,28.8,28.79,28.8,37289 +MSFT,2010-02-19 15:07,19,28.8,28.8,28.79,28.79,15253 +MSFT,2010-02-19 15:08,19,28.79,28.8,28.77,28.77,69998 +MSFT,2010-02-19 15:09,19,28.78,28.8,28.77,28.8,65514 +MSFT,2010-02-19 15:10,19,28.79,28.8,28.78,28.78,43995 +MSFT,2010-02-19 15:11,19,28.78,28.79,28.77,28.77,33718 +MSFT,2010-02-19 15:12,19,28.78,28.78,28.76,28.76,32813 +MSFT,2010-02-19 15:13,19,28.76,28.77,28.72,28.73,283840 +MSFT,2010-02-19 15:14,19,28.73,28.73,28.7,28.7,294956 +MSFT,2010-02-19 15:15,19,28.7,28.72,28.7,28.72,70726 +MSFT,2010-02-19 15:16,19,28.72,28.72,28.71,28.72,130138 +MSFT,2010-02-19 15:17,19,28.72,28.74,28.71,28.73,106434 +MSFT,2010-02-19 15:18,19,28.73,28.74,28.71,28.72,135958 +MSFT,2010-02-19 15:19,19,28.72,28.72,28.71,28.71,37153 +MSFT,2010-02-19 15:20,19,28.71,28.72,28.71,28.71,24343 +MSFT,2010-02-19 15:21,19,28.71,28.72,28.71,28.72,16512 +MSFT,2010-02-19 15:22,19,28.71,28.72,28.7,28.71,183597 +MSFT,2010-02-19 15:23,19,28.7,28.72,28.7,28.71,120885 +MSFT,2010-02-19 15:24,19,28.71,28.72,28.7,28.71,72973 +MSFT,2010-02-19 15:25,19,28.71,28.73,28.71,28.73,118213 +MSFT,2010-02-19 15:26,19,28.73,28.73,28.72,28.73,14095 +MSFT,2010-02-19 15:27,19,28.72,28.73,28.72,28.72,17708 +MSFT,2010-02-19 15:28,19,28.72,28.73,28.72,28.73,43081 +MSFT,2010-02-19 15:29,19,28.72,28.73,28.71,28.72,169857 +MSFT,2010-02-19 15:30,19,28.72,28.74,28.72,28.73,230621 +MSFT,2010-02-19 15:31,19,28.74,28.75,28.74,28.75,127028 +MSFT,2010-02-19 15:32,19,28.75,28.76,28.74,28.75,127831 +MSFT,2010-02-19 15:33,19,28.74,28.76,28.74,28.76,66363 +MSFT,2010-02-19 15:34,19,28.75,28.77,28.75,28.77,32078 +MSFT,2010-02-19 15:35,19,28.76,28.78,28.75,28.75,126333 +MSFT,2010-02-19 15:36,19,28.75,28.76,28.74,28.75,138700 +MSFT,2010-02-19 15:37,19,28.75,28.77,28.75,28.76,174356 +MSFT,2010-02-19 15:38,19,28.75,28.76,28.75,28.75,63122 +MSFT,2010-02-19 15:39,19,28.75,28.76,28.74,28.74,128098 +MSFT,2010-02-19 15:40,19,28.74,28.8,28.74,28.8,412070 +MSFT,2010-02-19 15:41,19,28.8,28.8,28.78,28.78,83027 +MSFT,2010-02-19 15:42,19,28.79,28.79,28.78,28.78,35523 +MSFT,2010-02-19 15:43,19,28.79,28.81,28.78,28.81,120917 +MSFT,2010-02-19 15:44,19,28.81,28.81,28.77,28.77,235669 +MSFT,2010-02-19 15:45,19,28.77,28.79,28.77,28.79,201976 +MSFT,2010-02-19 15:46,19,28.79,28.79,28.77,28.78,325230 +MSFT,2010-02-19 15:47,19,28.78,28.78,28.76,28.76,102039 +MSFT,2010-02-19 15:48,19,28.77,28.77,28.75,28.75,133205 +MSFT,2010-02-19 15:49,19,28.75,28.76,28.75,28.76,78622 +MSFT,2010-02-19 15:50,19,28.76,28.78,28.76,28.77,267157 +MSFT,2010-02-19 15:51,19,28.78,28.79,28.77,28.79,105416 +MSFT,2010-02-19 15:52,19,28.78,28.79,28.77,28.78,277564 +MSFT,2010-02-19 15:53,19,28.78,28.78,28.77,28.78,107825 +MSFT,2010-02-19 15:54,19,28.78,28.78,28.76,28.77,218106 +MSFT,2010-02-19 15:55,19,28.77,28.77,28.76,28.76,179243 +MSFT,2010-02-19 15:56,19,28.76,28.77,28.75,28.76,289852 +MSFT,2010-02-19 15:57,19,28.76,28.76,28.74,28.74,255624 +MSFT,2010-02-19 15:58,19,28.74,28.75,28.74,28.75,327482 +MSFT,2010-02-19 15:59,19,28.74,28.78,28.72,28.77,1409587 +MSFT,2010-02-19 16:00,19,28.78,28.78,28.77,28.77,1963120 +MSFT,2010-02-22 09:30,22,28.84,28.89,28.83,28.89,465694 +MSFT,2010-02-22 09:31,22,28.89,28.94,28.88,28.93,153759 +MSFT,2010-02-22 09:32,22,28.92,28.94,28.81,28.85,173043 +MSFT,2010-02-22 09:33,22,28.84,28.91,28.84,28.86,218898 +MSFT,2010-02-22 09:34,22,28.87,28.89,28.86,28.88,72658 +MSFT,2010-02-22 09:35,22,28.89,28.9,28.88,28.9,104843 +MSFT,2010-02-22 09:36,22,28.9,28.94,28.89,28.92,227578 +MSFT,2010-02-22 09:37,22,28.91,28.92,28.88,28.88,153272 +MSFT,2010-02-22 09:38,22,28.88,28.89,28.85,28.86,141266 +MSFT,2010-02-22 09:39,22,28.86,28.89,28.85,28.88,148237 +MSFT,2010-02-22 09:40,22,28.87,28.89,28.86,28.86,116787 +MSFT,2010-02-22 09:41,22,28.86,28.9,28.86,28.88,126412 +MSFT,2010-02-22 09:42,22,28.88,28.88,28.82,28.85,138479 +MSFT,2010-02-22 09:43,22,28.85,28.88,28.85,28.86,51660 +MSFT,2010-02-22 09:44,22,28.86,28.89,28.84,28.86,236865 +MSFT,2010-02-22 09:45,22,28.85,28.88,28.84,28.87,132123 +MSFT,2010-02-22 09:46,22,28.86,28.88,28.86,28.87,60815 +MSFT,2010-02-22 09:47,22,28.87,28.91,28.87,28.91,179511 +MSFT,2010-02-22 09:48,22,28.91,28.92,28.9,28.9,130211 +MSFT,2010-02-22 09:49,22,28.91,28.91,28.89,28.9,59763 +MSFT,2010-02-22 09:50,22,28.89,28.91,28.89,28.89,149619 +MSFT,2010-02-22 09:51,22,28.9,28.9,28.85,28.85,124730 +MSFT,2010-02-22 09:52,22,28.85,28.89,28.84,28.86,129955 +MSFT,2010-02-22 09:53,22,28.86,28.88,28.85,28.87,119542 +MSFT,2010-02-22 09:54,22,28.88,28.89,28.86,28.86,83229 +MSFT,2010-02-22 09:55,22,28.86,28.88,28.85,28.88,71429 +MSFT,2010-02-22 09:56,22,28.86,28.86,28.82,28.85,87298 +MSFT,2010-02-22 09:57,22,28.86,28.86,28.84,28.84,160927 +MSFT,2010-02-22 09:58,22,28.85,28.86,28.83,28.83,103097 +MSFT,2010-02-22 09:59,22,28.85,28.87,28.83,28.86,107998 +MSFT,2010-02-22 10:00,22,28.86,28.87,28.81,28.83,298366 +MSFT,2010-02-22 10:01,22,28.82,28.83,28.72,28.73,312926 +MSFT,2010-02-22 10:02,22,28.73,28.8,28.72,28.8,158396 +MSFT,2010-02-22 10:03,22,28.8,28.83,28.79,28.82,267000 +MSFT,2010-02-22 10:04,22,28.82,28.82,28.79,28.8,180333 +MSFT,2010-02-22 10:05,22,28.81,28.83,28.78,28.82,425660 +MSFT,2010-02-22 10:06,22,28.83,28.86,28.82,28.85,162650 +MSFT,2010-02-22 10:07,22,28.86,28.9,28.83,28.83,507192 +MSFT,2010-02-22 10:08,22,28.84,28.84,28.79,28.82,334106 +MSFT,2010-02-22 10:09,22,28.81,28.82,28.77,28.78,241396 +MSFT,2010-02-22 10:10,22,28.79,28.86,28.79,28.86,147748 +MSFT,2010-02-22 10:11,22,28.85,28.87,28.83,28.86,160551 +MSFT,2010-02-22 10:12,22,28.86,28.86,28.81,28.82,171224 +MSFT,2010-02-22 10:13,22,28.82,28.83,28.81,28.82,131252 +MSFT,2010-02-22 10:14,22,28.81,28.86,28.81,28.84,135768 +MSFT,2010-02-22 10:15,22,28.84,28.85,28.84,28.85,40063 +MSFT,2010-02-22 10:16,22,28.85,28.86,28.84,28.84,54551 +MSFT,2010-02-22 10:17,22,28.84,28.84,28.82,28.84,114491 +MSFT,2010-02-22 10:18,22,28.84,28.85,28.83,28.83,40994 +MSFT,2010-02-22 10:19,22,28.83,28.83,28.81,28.82,188192 +MSFT,2010-02-22 10:20,22,28.82,28.86,28.82,28.86,95137 +MSFT,2010-02-22 10:21,22,28.85,28.87,28.84,28.85,92739 +MSFT,2010-02-22 10:22,22,28.85,28.86,28.84,28.84,50012 +MSFT,2010-02-22 10:23,22,28.84,28.85,28.83,28.83,109261 +MSFT,2010-02-22 10:24,22,28.84,28.84,28.82,28.82,54649 +MSFT,2010-02-22 10:25,22,28.82,28.86,28.82,28.86,99108 +MSFT,2010-02-22 10:26,22,28.86,28.88,28.85,28.85,173179 +MSFT,2010-02-22 10:27,22,28.85,28.86,28.85,28.86,16857 +MSFT,2010-02-22 10:28,22,28.85,28.86,28.83,28.85,226430 +MSFT,2010-02-22 10:29,22,28.85,28.85,28.84,28.85,33721 +MSFT,2010-02-22 10:30,22,28.85,28.87,28.84,28.86,80396 +MSFT,2010-02-22 10:31,22,28.86,28.86,28.83,28.83,44022 +MSFT,2010-02-22 10:32,22,28.84,28.85,28.83,28.84,87248 +MSFT,2010-02-22 10:33,22,28.84,28.86,28.83,28.85,74027 +MSFT,2010-02-22 10:34,22,28.85,28.86,28.84,28.85,94011 +MSFT,2010-02-22 10:35,22,28.86,28.86,28.84,28.84,61574 +MSFT,2010-02-22 10:36,22,28.85,28.85,28.83,28.83,30358 +MSFT,2010-02-22 10:37,22,28.84,28.84,28.82,28.82,38582 +MSFT,2010-02-22 10:38,22,28.82,28.83,28.82,28.82,71285 +MSFT,2010-02-22 10:39,22,28.82,28.83,28.8,28.82,112595 +MSFT,2010-02-22 10:40,22,28.82,28.82,28.81,28.81,42031 +MSFT,2010-02-22 10:41,22,28.82,28.82,28.81,28.81,26456 +MSFT,2010-02-22 10:42,22,28.82,28.82,28.81,28.82,36782 +MSFT,2010-02-22 10:43,22,28.82,28.83,28.81,28.83,66105 +MSFT,2010-02-22 10:44,22,28.83,28.83,28.82,28.83,55414 +MSFT,2010-02-22 10:45,22,28.83,28.84,28.83,28.84,40707 +MSFT,2010-02-22 10:46,22,28.84,28.84,28.83,28.84,66863 +MSFT,2010-02-22 10:47,22,28.84,28.84,28.82,28.83,90971 +MSFT,2010-02-22 10:48,22,28.83,28.83,28.82,28.83,16220 +MSFT,2010-02-22 10:49,22,28.82,28.83,28.81,28.82,88000 +MSFT,2010-02-22 10:50,22,28.81,28.82,28.78,28.79,60202 +MSFT,2010-02-22 10:51,22,28.79,28.79,28.77,28.78,87743 +MSFT,2010-02-22 10:52,22,28.78,28.79,28.78,28.78,40592 +MSFT,2010-02-22 10:53,22,28.78,28.78,28.77,28.78,73358 +MSFT,2010-02-22 10:54,22,28.78,28.8,28.77,28.8,96748 +MSFT,2010-02-22 10:55,22,28.8,28.83,28.79,28.81,126336 +MSFT,2010-02-22 10:56,22,28.8,28.82,28.8,28.82,87976 +MSFT,2010-02-22 10:57,22,28.82,28.82,28.78,28.79,90212 +MSFT,2010-02-22 10:58,22,28.78,28.79,28.78,28.78,15502 +MSFT,2010-02-22 10:59,22,28.79,28.8,28.77,28.77,107295 +MSFT,2010-02-22 11:00,22,28.77,28.8,28.77,28.8,82159 +MSFT,2010-02-22 11:01,22,28.79,28.8,28.76,28.76,290071 +MSFT,2010-02-22 11:02,22,28.76,28.8,28.76,28.8,91235 +MSFT,2010-02-22 11:03,22,28.8,28.81,28.8,28.81,21195 +MSFT,2010-02-22 11:04,22,28.81,28.82,28.8,28.82,80045 +MSFT,2010-02-22 11:05,22,28.82,28.82,28.79,28.8,67311 +MSFT,2010-02-22 11:06,22,28.79,28.81,28.79,28.79,79536 +MSFT,2010-02-22 11:07,22,28.79,28.8,28.78,28.8,45058 +MSFT,2010-02-22 11:08,22,28.8,28.8,28.79,28.79,9754 +MSFT,2010-02-22 11:09,22,28.79,28.8,28.77,28.77,45470 +MSFT,2010-02-22 11:10,22,28.78,28.78,28.76,28.76,42978 +MSFT,2010-02-22 11:11,22,28.76,28.77,28.75,28.76,102030 +MSFT,2010-02-22 11:12,22,28.75,28.76,28.75,28.76,7508 +MSFT,2010-02-22 11:13,22,28.76,28.76,28.73,28.74,85103 +MSFT,2010-02-22 11:14,22,28.74,28.76,28.74,28.76,84817 +MSFT,2010-02-22 11:15,22,28.76,28.76,28.73,28.74,155740 +MSFT,2010-02-22 11:16,22,28.74,28.75,28.74,28.75,52301 +MSFT,2010-02-22 11:17,22,28.75,28.76,28.74,28.76,68415 +MSFT,2010-02-22 11:18,22,28.76,28.78,28.75,28.78,51133 +MSFT,2010-02-22 11:19,22,28.77,28.79,28.77,28.79,40727 +MSFT,2010-02-22 11:20,22,28.79,28.8,28.78,28.79,70827 +MSFT,2010-02-22 11:21,22,28.8,28.81,28.79,28.81,24969 +MSFT,2010-02-22 11:22,22,28.81,28.81,28.8,28.8,8598 +MSFT,2010-02-22 11:23,22,28.81,28.81,28.78,28.79,116658 +MSFT,2010-02-22 11:24,22,28.79,28.8,28.78,28.78,49013 +MSFT,2010-02-22 11:25,22,28.79,28.8,28.78,28.8,33502 +MSFT,2010-02-22 11:26,22,28.8,28.8,28.78,28.79,60815 +MSFT,2010-02-22 11:27,22,28.78,28.79,28.77,28.78,41900 +MSFT,2010-02-22 11:28,22,28.78,28.78,28.74,28.75,119119 +MSFT,2010-02-22 11:29,22,28.76,28.76,28.73,28.74,179099 +MSFT,2010-02-22 11:30,22,28.75,28.76,28.74,28.75,65922 +MSFT,2010-02-22 11:31,22,28.75,28.76,28.75,28.76,52538 +MSFT,2010-02-22 11:32,22,28.76,28.76,28.74,28.75,50352 +MSFT,2010-02-22 11:33,22,28.74,28.75,28.73,28.73,62370 +MSFT,2010-02-22 11:34,22,28.72,28.73,28.72,28.73,18366 +MSFT,2010-02-22 11:35,22,28.72,28.73,28.72,28.73,21821 +MSFT,2010-02-22 11:36,22,28.73,28.73,28.7,28.71,72104 +MSFT,2010-02-22 11:37,22,28.7,28.72,28.7,28.72,70810 +MSFT,2010-02-22 11:38,22,28.72,28.72,28.71,28.72,21798 +MSFT,2010-02-22 11:39,22,28.71,28.71,28.69,28.69,118116 +MSFT,2010-02-22 11:40,22,28.7,28.71,28.69,28.71,100816 +MSFT,2010-02-22 11:41,22,28.7,28.74,28.7,28.74,94363 +MSFT,2010-02-22 11:42,22,28.74,28.74,28.73,28.74,13900 +MSFT,2010-02-22 11:43,22,28.74,28.75,28.73,28.75,55093 +MSFT,2010-02-22 11:44,22,28.75,28.75,28.74,28.75,12229 +MSFT,2010-02-22 11:45,22,28.75,28.77,28.74,28.76,159984 +MSFT,2010-02-22 11:46,22,28.76,28.76,28.75,28.76,25403 +MSFT,2010-02-22 11:47,22,28.75,28.77,28.75,28.75,120931 +MSFT,2010-02-22 11:48,22,28.75,28.76,28.74,28.75,25180 +MSFT,2010-02-22 11:49,22,28.74,28.76,28.74,28.74,77262 +MSFT,2010-02-22 11:50,22,28.75,28.76,28.73,28.73,75203 +MSFT,2010-02-22 11:51,22,28.73,28.74,28.73,28.73,19862 +MSFT,2010-02-22 11:52,22,28.73,28.74,28.72,28.73,23117 +MSFT,2010-02-22 11:53,22,28.72,28.73,28.72,28.72,19617 +MSFT,2010-02-22 11:54,22,28.73,28.73,28.7,28.71,49569 +MSFT,2010-02-22 11:55,22,28.71,28.72,28.7,28.71,115726 +MSFT,2010-02-22 11:56,22,28.71,28.72,28.7,28.71,110384 +MSFT,2010-02-22 11:57,22,28.71,28.72,28.7,28.71,79430 +MSFT,2010-02-22 11:58,22,28.72,28.72,28.71,28.72,82110 +MSFT,2010-02-22 11:59,22,28.71,28.72,28.71,28.72,13380 +MSFT,2010-02-22 12:00,22,28.72,28.73,28.7,28.71,88450 +MSFT,2010-02-22 12:01,22,28.71,28.73,28.71,28.72,103617 +MSFT,2010-02-22 12:02,22,28.72,28.73,28.71,28.73,26950 +MSFT,2010-02-22 12:03,22,28.73,28.73,28.71,28.72,31935 +MSFT,2010-02-22 12:04,22,28.72,28.74,28.71,28.74,76998 +MSFT,2010-02-22 12:05,22,28.73,28.75,28.73,28.74,28547 +MSFT,2010-02-22 12:06,22,28.74,28.76,28.74,28.75,70865 +MSFT,2010-02-22 12:07,22,28.75,28.76,28.74,28.74,118756 +MSFT,2010-02-22 12:08,22,28.75,28.75,28.73,28.74,25708 +MSFT,2010-02-22 12:09,22,28.74,28.74,28.73,28.74,9614 +MSFT,2010-02-22 12:10,22,28.74,28.74,28.73,28.74,20073 +MSFT,2010-02-22 12:11,22,28.74,28.74,28.73,28.74,6237 +MSFT,2010-02-22 12:12,22,28.73,28.76,28.73,28.76,76303 +MSFT,2010-02-22 12:13,22,28.76,28.77,28.75,28.76,33965 +MSFT,2010-02-22 12:14,22,28.77,28.77,28.76,28.77,35162 +MSFT,2010-02-22 12:15,22,28.76,28.77,28.75,28.75,42984 +MSFT,2010-02-22 12:16,22,28.76,28.76,28.73,28.73,84740 +MSFT,2010-02-22 12:17,22,28.73,28.74,28.72,28.72,28681 +MSFT,2010-02-22 12:18,22,28.73,28.73,28.71,28.71,22239 +MSFT,2010-02-22 12:19,22,28.71,28.72,28.71,28.72,4700 +MSFT,2010-02-22 12:20,22,28.72,28.72,28.71,28.71,24106 +MSFT,2010-02-22 12:21,22,28.71,28.72,28.71,28.72,9392 +MSFT,2010-02-22 12:22,22,28.72,28.72,28.71,28.71,10539 +MSFT,2010-02-22 12:23,22,28.72,28.72,28.71,28.71,52196 +MSFT,2010-02-22 12:24,22,28.72,28.72,28.7,28.72,267426 +MSFT,2010-02-22 12:25,22,28.72,28.72,28.7,28.72,83684 +MSFT,2010-02-22 12:26,22,28.72,28.72,28.71,28.72,8334 +MSFT,2010-02-22 12:27,22,28.72,28.74,28.71,28.74,51816 +MSFT,2010-02-22 12:28,22,28.74,28.74,28.73,28.73,24899 +MSFT,2010-02-22 12:29,22,28.74,28.75,28.73,28.74,60818 +MSFT,2010-02-22 12:30,22,28.74,28.76,28.73,28.74,91520 +MSFT,2010-02-22 12:31,22,28.75,28.76,28.74,28.76,37013 +MSFT,2010-02-22 12:32,22,28.76,28.77,28.76,28.77,31019 +MSFT,2010-02-22 12:33,22,28.77,28.77,28.75,28.76,63627 +MSFT,2010-02-22 12:34,22,28.75,28.76,28.75,28.75,5575 +MSFT,2010-02-22 12:35,22,28.76,28.79,28.75,28.79,95266 +MSFT,2010-02-22 12:36,22,28.79,28.82,28.78,28.82,86610 +MSFT,2010-02-22 12:37,22,28.82,28.85,28.81,28.84,194409 +MSFT,2010-02-22 12:38,22,28.84,28.85,28.83,28.85,47104 +MSFT,2010-02-22 12:39,22,28.84,28.85,28.83,28.84,42460 +MSFT,2010-02-22 12:40,22,28.83,28.85,28.83,28.83,278580 +MSFT,2010-02-22 12:41,22,28.83,28.84,28.83,28.84,35754 +MSFT,2010-02-22 12:42,22,28.84,28.84,28.83,28.83,21406 +MSFT,2010-02-22 12:43,22,28.84,28.84,28.83,28.83,16284 +MSFT,2010-02-22 12:44,22,28.84,28.84,28.83,28.83,28381 +MSFT,2010-02-22 12:45,22,28.84,28.85,28.82,28.85,138592 +MSFT,2010-02-22 12:46,22,28.85,28.85,28.83,28.84,36760 +MSFT,2010-02-22 12:47,22,28.83,28.84,28.83,28.83,8341 +MSFT,2010-02-22 12:48,22,28.83,28.85,28.83,28.85,66740 +MSFT,2010-02-22 12:49,22,28.85,28.85,28.83,28.83,49165 +MSFT,2010-02-22 12:50,22,28.84,28.84,28.82,28.83,32071 +MSFT,2010-02-22 12:51,22,28.82,28.84,28.82,28.84,42277 +MSFT,2010-02-22 12:52,22,28.83,28.84,28.83,28.83,6068 +MSFT,2010-02-22 12:53,22,28.84,28.84,28.82,28.83,32910 +MSFT,2010-02-22 12:54,22,28.83,28.83,28.82,28.82,75536 +MSFT,2010-02-22 12:55,22,28.82,28.82,28.81,28.81,15078 +MSFT,2010-02-22 12:56,22,28.82,28.82,28.81,28.81,3575 +MSFT,2010-02-22 12:57,22,28.82,28.83,28.81,28.83,97301 +MSFT,2010-02-22 12:58,22,28.83,28.85,28.83,28.85,95247 +MSFT,2010-02-22 12:59,22,28.84,28.86,28.84,28.86,28458 +MSFT,2010-02-22 13:00,22,28.86,28.86,28.85,28.86,23970 +MSFT,2010-02-22 13:01,22,28.86,28.87,28.85,28.87,68331 +MSFT,2010-02-22 13:02,22,28.86,28.87,28.84,28.84,81580 +MSFT,2010-02-22 13:03,22,28.84,28.85,28.82,28.83,31208 +MSFT,2010-02-22 13:04,22,28.83,28.84,28.82,28.83,74582 +MSFT,2010-02-22 13:05,22,28.83,28.84,28.81,28.82,81363 +MSFT,2010-02-22 13:06,22,28.82,28.83,28.81,28.83,87831 +MSFT,2010-02-22 13:07,22,28.83,28.83,28.81,28.82,31536 +MSFT,2010-02-22 13:08,22,28.82,28.82,28.81,28.81,3510 +MSFT,2010-02-22 13:09,22,28.82,28.82,28.81,28.82,11547 +MSFT,2010-02-22 13:10,22,28.81,28.82,28.81,28.82,8751 +MSFT,2010-02-22 13:11,22,28.81,28.82,28.81,28.81,7748 +MSFT,2010-02-22 13:12,22,28.81,28.82,28.81,28.81,14856 +MSFT,2010-02-22 13:13,22,28.81,28.82,28.79,28.79,65112 +MSFT,2010-02-22 13:14,22,28.79,28.8,28.79,28.79,8690 +MSFT,2010-02-22 13:15,22,28.79,28.8,28.77,28.77,78079 +MSFT,2010-02-22 13:16,22,28.77,28.78,28.76,28.77,125324 +MSFT,2010-02-22 13:17,22,28.76,28.77,28.75,28.75,36310 +MSFT,2010-02-22 13:18,22,28.75,28.76,28.75,28.75,7172 +MSFT,2010-02-22 13:19,22,28.75,28.76,28.75,28.75,190092 +MSFT,2010-02-22 13:20,22,28.75,28.76,28.75,28.75,28154 +MSFT,2010-02-22 13:21,22,28.75,28.76,28.75,28.76,16525 +MSFT,2010-02-22 13:22,22,28.75,28.76,28.75,28.75,47336 +MSFT,2010-02-22 13:23,22,28.75,28.76,28.75,28.75,17331 +MSFT,2010-02-22 13:24,22,28.75,28.76,28.75,28.76,23082 +MSFT,2010-02-22 13:25,22,28.75,28.76,28.75,28.76,20655 +MSFT,2010-02-22 13:26,22,28.75,28.76,28.75,28.76,10943 +MSFT,2010-02-22 13:27,22,28.75,28.76,28.75,28.76,89997 +MSFT,2010-02-22 13:28,22,28.75,28.77,28.75,28.75,64735 +MSFT,2010-02-22 13:29,22,28.75,28.76,28.75,28.75,5570 +MSFT,2010-02-22 13:30,22,28.75,28.76,28.74,28.75,50610 +MSFT,2010-02-22 13:31,22,28.75,28.75,28.74,28.75,13860 +MSFT,2010-02-22 13:32,22,28.74,28.75,28.73,28.74,54125 +MSFT,2010-02-22 13:33,22,28.73,28.74,28.73,28.74,13846 +MSFT,2010-02-22 13:34,22,28.74,28.75,28.73,28.75,134238 +MSFT,2010-02-22 13:35,22,28.74,28.75,28.74,28.75,15968 +MSFT,2010-02-22 13:36,22,28.74,28.75,28.73,28.74,44163 +MSFT,2010-02-22 13:37,22,28.73,28.74,28.73,28.74,24898 +MSFT,2010-02-22 13:38,22,28.73,28.75,28.73,28.74,107419 +MSFT,2010-02-22 13:39,22,28.74,28.75,28.74,28.75,9521 +MSFT,2010-02-22 13:40,22,28.75,28.75,28.74,28.75,11385 +MSFT,2010-02-22 13:41,22,28.74,28.76,28.74,28.76,48246 +MSFT,2010-02-22 13:42,22,28.75,28.76,28.75,28.76,5151 +MSFT,2010-02-22 13:43,22,28.75,28.76,28.74,28.75,211507 +MSFT,2010-02-22 13:44,22,28.75,28.81,28.75,28.8,202670 +MSFT,2010-02-22 13:45,22,28.79,28.82,28.78,28.82,178421 +MSFT,2010-02-22 13:46,22,28.81,28.82,28.8,28.82,90540 +MSFT,2010-02-22 13:47,22,28.82,28.82,28.8,28.81,68907 +MSFT,2010-02-22 13:48,22,28.8,28.82,28.8,28.82,34104 +MSFT,2010-02-22 13:49,22,28.81,28.82,28.8,28.8,36179 +MSFT,2010-02-22 13:50,22,28.8,28.81,28.8,28.81,28915 +MSFT,2010-02-22 13:51,22,28.8,28.81,28.79,28.79,22266 +MSFT,2010-02-22 13:52,22,28.79,28.82,28.78,28.79,263690 +MSFT,2010-02-22 13:53,22,28.78,28.79,28.77,28.78,120507 +MSFT,2010-02-22 13:54,22,28.78,28.79,28.78,28.78,26285 +MSFT,2010-02-22 13:55,22,28.78,28.79,28.78,28.78,21036 +MSFT,2010-02-22 13:56,22,28.78,28.79,28.78,28.79,5296 +MSFT,2010-02-22 13:57,22,28.78,28.79,28.75,28.76,127099 +MSFT,2010-02-22 13:58,22,28.75,28.76,28.74,28.74,108672 +MSFT,2010-02-22 13:59,22,28.74,28.76,28.74,28.74,143305 +MSFT,2010-02-22 14:00,22,28.74,28.77,28.74,28.76,292402 +MSFT,2010-02-22 14:01,22,28.77,28.78,28.75,28.75,77198 +MSFT,2010-02-22 14:02,22,28.75,28.77,28.75,28.76,103451 +MSFT,2010-02-22 14:03,22,28.75,28.76,28.74,28.76,100788 +MSFT,2010-02-22 14:04,22,28.75,28.76,28.74,28.75,70068 +MSFT,2010-02-22 14:05,22,28.75,28.75,28.74,28.75,237754 +MSFT,2010-02-22 14:06,22,28.74,28.75,28.74,28.74,60783 +MSFT,2010-02-22 14:07,22,28.74,28.75,28.74,28.75,49115 +MSFT,2010-02-22 14:08,22,28.74,28.76,28.74,28.75,39232 +MSFT,2010-02-22 14:09,22,28.76,28.76,28.74,28.75,76511 +MSFT,2010-02-22 14:10,22,28.74,28.76,28.74,28.75,47407 +MSFT,2010-02-22 14:11,22,28.75,28.76,28.74,28.75,177323 +MSFT,2010-02-22 14:12,22,28.75,28.76,28.74,28.74,76317 +MSFT,2010-02-22 14:13,22,28.74,28.75,28.74,28.74,10461 +MSFT,2010-02-22 14:14,22,28.74,28.76,28.74,28.74,173098 +MSFT,2010-02-22 14:15,22,28.74,28.75,28.74,28.75,12864 +MSFT,2010-02-22 14:16,22,28.74,28.77,28.74,28.75,132022 +MSFT,2010-02-22 14:17,22,28.75,28.76,28.75,28.76,21174 +MSFT,2010-02-22 14:18,22,28.75,28.76,28.74,28.76,74364 +MSFT,2010-02-22 14:19,22,28.75,28.76,28.75,28.76,52606 +MSFT,2010-02-22 14:20,22,28.76,28.77,28.75,28.76,26126 +MSFT,2010-02-22 14:21,22,28.76,28.8,28.76,28.79,148606 +MSFT,2010-02-22 14:22,22,28.78,28.79,28.77,28.77,28823 +MSFT,2010-02-22 14:23,22,28.78,28.78,28.77,28.77,44950 +MSFT,2010-02-22 14:24,22,28.77,28.78,28.76,28.76,48291 +MSFT,2010-02-22 14:25,22,28.76,28.77,28.76,28.76,51201 +MSFT,2010-02-22 14:26,22,28.76,28.77,28.76,28.77,4640 +MSFT,2010-02-22 14:27,22,28.76,28.77,28.76,28.77,73810 +MSFT,2010-02-22 14:28,22,28.76,28.77,28.76,28.77,7493 +MSFT,2010-02-22 14:29,22,28.77,28.77,28.76,28.77,47162 +MSFT,2010-02-22 14:30,22,28.76,28.77,28.76,28.77,81824 +MSFT,2010-02-22 14:31,22,28.76,28.8,28.76,28.8,133130 +MSFT,2010-02-22 14:32,22,28.79,28.8,28.77,28.78,176001 +MSFT,2010-02-22 14:33,22,28.77,28.78,28.77,28.77,8060 +MSFT,2010-02-22 14:34,22,28.77,28.78,28.77,28.77,15904 +MSFT,2010-02-22 14:35,22,28.77,28.78,28.77,28.77,53022 +MSFT,2010-02-22 14:36,22,28.77,28.78,28.77,28.78,10392 +MSFT,2010-02-22 14:37,22,28.77,28.78,28.76,28.76,41901 +MSFT,2010-02-22 14:38,22,28.76,28.77,28.76,28.76,13641 +MSFT,2010-02-22 14:39,22,28.76,28.77,28.76,28.76,6314 +MSFT,2010-02-22 14:40,22,28.76,28.77,28.74,28.75,80674 +MSFT,2010-02-22 14:41,22,28.74,28.75,28.74,28.74,21131 +MSFT,2010-02-22 14:42,22,28.74,28.75,28.74,28.75,77710 +MSFT,2010-02-22 14:43,22,28.74,28.75,28.74,28.74,8502 +MSFT,2010-02-22 14:44,22,28.74,28.75,28.74,28.74,55632 +MSFT,2010-02-22 14:45,22,28.75,28.75,28.74,28.74,60336 +MSFT,2010-02-22 14:46,22,28.74,28.75,28.74,28.75,149296 +MSFT,2010-02-22 14:47,22,28.75,28.76,28.74,28.76,113640 +MSFT,2010-02-22 14:48,22,28.75,28.76,28.74,28.75,44799 +MSFT,2010-02-22 14:49,22,28.74,28.75,28.74,28.75,20722 +MSFT,2010-02-22 14:50,22,28.74,28.77,28.74,28.77,104072 +MSFT,2010-02-22 14:51,22,28.76,28.8,28.76,28.78,226783 +MSFT,2010-02-22 14:52,22,28.78,28.79,28.78,28.78,17746 +MSFT,2010-02-22 14:53,22,28.79,28.8,28.78,28.8,59856 +MSFT,2010-02-22 14:54,22,28.79,28.8,28.78,28.78,194369 +MSFT,2010-02-22 14:55,22,28.78,28.8,28.78,28.8,143664 +MSFT,2010-02-22 14:56,22,28.81,28.81,28.8,28.8,14757 +MSFT,2010-02-22 14:57,22,28.8,28.81,28.79,28.8,54459 +MSFT,2010-02-22 14:58,22,28.79,28.8,28.79,28.79,94599 +MSFT,2010-02-22 14:59,22,28.79,28.81,28.79,28.79,154874 +MSFT,2010-02-22 15:00,22,28.79,28.8,28.78,28.79,49618 +MSFT,2010-02-22 15:01,22,28.79,28.8,28.78,28.78,17092 +MSFT,2010-02-22 15:02,22,28.78,28.79,28.77,28.77,36598 +MSFT,2010-02-22 15:03,22,28.77,28.78,28.77,28.77,9114 +MSFT,2010-02-22 15:04,22,28.77,28.79,28.76,28.77,99251 +MSFT,2010-02-22 15:05,22,28.76,28.8,28.76,28.79,180442 +MSFT,2010-02-22 15:06,22,28.79,28.81,28.79,28.8,70803 +MSFT,2010-02-22 15:07,22,28.8,28.81,28.78,28.79,118451 +MSFT,2010-02-22 15:08,22,28.79,28.8,28.78,28.8,37819 +MSFT,2010-02-22 15:09,22,28.8,28.8,28.79,28.79,90717 +MSFT,2010-02-22 15:10,22,28.79,28.8,28.78,28.78,113479 +MSFT,2010-02-22 15:11,22,28.78,28.79,28.78,28.79,56335 +MSFT,2010-02-22 15:12,22,28.78,28.81,28.78,28.81,89542 +MSFT,2010-02-22 15:13,22,28.8,28.82,28.8,28.82,72858 +MSFT,2010-02-22 15:14,22,28.81,28.82,28.81,28.82,115638 +MSFT,2010-02-22 15:15,22,28.81,28.82,28.81,28.82,24045 +MSFT,2010-02-22 15:16,22,28.81,28.83,28.81,28.82,117153 +MSFT,2010-02-22 15:17,22,28.82,28.84,28.82,28.84,205703 +MSFT,2010-02-22 15:18,22,28.83,28.84,28.82,28.82,89157 +MSFT,2010-02-22 15:19,22,28.82,28.83,28.82,28.82,24049 +MSFT,2010-02-22 15:20,22,28.82,28.82,28.79,28.79,146933 +MSFT,2010-02-22 15:21,22,28.79,28.81,28.78,28.81,148124 +MSFT,2010-02-22 15:22,22,28.8,28.83,28.8,28.81,93047 +MSFT,2010-02-22 15:23,22,28.81,28.82,28.79,28.8,53058 +MSFT,2010-02-22 15:24,22,28.79,28.8,28.79,28.8,9875 +MSFT,2010-02-22 15:25,22,28.8,28.8,28.79,28.79,47648 +MSFT,2010-02-22 15:26,22,28.79,28.79,28.78,28.79,38383 +MSFT,2010-02-22 15:27,22,28.79,28.79,28.78,28.78,7714 +MSFT,2010-02-22 15:28,22,28.78,28.79,28.78,28.79,195999 +MSFT,2010-02-22 15:29,22,28.8,28.81,28.79,28.8,97646 +MSFT,2010-02-22 15:30,22,28.8,28.81,28.8,28.81,49073 +MSFT,2010-02-22 15:31,22,28.81,28.81,28.77,28.78,130289 +MSFT,2010-02-22 15:32,22,28.78,28.78,28.77,28.77,14297 +MSFT,2010-02-22 15:33,22,28.78,28.78,28.77,28.77,7391 +MSFT,2010-02-22 15:34,22,28.77,28.78,28.77,28.78,57430 +MSFT,2010-02-22 15:35,22,28.77,28.78,28.77,28.77,29097 +MSFT,2010-02-22 15:36,22,28.78,28.78,28.77,28.77,12625 +MSFT,2010-02-22 15:37,22,28.78,28.78,28.77,28.78,32344 +MSFT,2010-02-22 15:38,22,28.78,28.78,28.77,28.78,21704 +MSFT,2010-02-22 15:39,22,28.77,28.78,28.77,28.78,36089 +MSFT,2010-02-22 15:40,22,28.77,28.79,28.76,28.78,345393 +MSFT,2010-02-22 15:41,22,28.79,28.79,28.74,28.74,265754 +MSFT,2010-02-22 15:42,22,28.74,28.75,28.73,28.73,62432 +MSFT,2010-02-22 15:43,22,28.74,28.74,28.72,28.73,74678 +MSFT,2010-02-22 15:44,22,28.72,28.73,28.68,28.71,283555 +MSFT,2010-02-22 15:45,22,28.71,28.72,28.7,28.7,127116 +MSFT,2010-02-22 15:46,22,28.7,28.71,28.68,28.71,135482 +MSFT,2010-02-22 15:47,22,28.7,28.72,28.7,28.72,42132 +MSFT,2010-02-22 15:48,22,28.72,28.72,28.68,28.68,195574 +MSFT,2010-02-22 15:49,22,28.69,28.69,28.67,28.67,34949 +MSFT,2010-02-22 15:50,22,28.68,28.71,28.68,28.71,315808 +MSFT,2010-02-22 15:51,22,28.71,28.71,28.68,28.7,269933 +MSFT,2010-02-22 15:52,22,28.7,28.7,28.69,28.69,18874 +MSFT,2010-02-22 15:53,22,28.7,28.7,28.68,28.69,202264 +MSFT,2010-02-22 15:54,22,28.69,28.71,28.68,28.69,298035 +MSFT,2010-02-22 15:55,22,28.69,28.7,28.68,28.68,307633 +MSFT,2010-02-22 15:56,22,28.68,28.69,28.65,28.66,232517 +MSFT,2010-02-22 15:57,22,28.66,28.69,28.66,28.68,119995 +MSFT,2010-02-22 15:58,22,28.68,28.7,28.68,28.69,126382 +MSFT,2010-02-22 15:59,22,28.7,28.73,28.69,28.73,534624 +MSFT,2010-02-22 16:00,22,28.73,28.73,28.73,28.73,1394648 +MSFT,2010-02-23 09:30,23,28.68,28.8,28.67,28.77,406226 +MSFT,2010-02-23 09:31,23,28.78,28.8,28.77,28.78,179702 +MSFT,2010-02-23 09:32,23,28.79,28.83,28.78,28.83,208275 +MSFT,2010-02-23 09:33,23,28.83,28.83,28.8,28.8,92558 +MSFT,2010-02-23 09:34,23,28.8,28.81,28.77,28.81,237792 +MSFT,2010-02-23 09:35,23,28.8,28.81,28.74,28.74,251802 +MSFT,2010-02-23 09:36,23,28.75,28.75,28.69,28.73,263387 +MSFT,2010-02-23 09:37,23,28.73,28.74,28.7,28.71,108991 +MSFT,2010-02-23 09:38,23,28.7,28.72,28.67,28.68,179268 +MSFT,2010-02-23 09:39,23,28.67,28.7,28.67,28.69,208587 +MSFT,2010-02-23 09:40,23,28.69,28.73,28.65,28.73,209873 +MSFT,2010-02-23 09:41,23,28.73,28.76,28.71,28.73,162505 +MSFT,2010-02-23 09:42,23,28.73,28.73,28.69,28.7,158896 +MSFT,2010-02-23 09:43,23,28.7,28.7,28.65,28.65,180800 +MSFT,2010-02-23 09:44,23,28.66,28.67,28.65,28.66,190858 +MSFT,2010-02-23 09:45,23,28.66,28.72,28.66,28.72,191529 +MSFT,2010-02-23 09:46,23,28.72,28.72,28.68,28.69,113653 +MSFT,2010-02-23 09:47,23,28.69,28.72,28.69,28.7,89475 +MSFT,2010-02-23 09:48,23,28.69,28.71,28.69,28.71,30988 +MSFT,2010-02-23 09:49,23,28.71,28.72,28.69,28.7,139644 +MSFT,2010-02-23 09:50,23,28.71,28.71,28.65,28.66,168530 +MSFT,2010-02-23 09:51,23,28.65,28.66,28.64,28.64,121229 +MSFT,2010-02-23 09:52,23,28.64,28.65,28.59,28.59,366576 +MSFT,2010-02-23 09:53,23,28.59,28.61,28.58,28.6,151184 +MSFT,2010-02-23 09:54,23,28.6,28.64,28.59,28.64,49330 +MSFT,2010-02-23 09:55,23,28.64,28.64,28.62,28.62,85925 +MSFT,2010-02-23 09:56,23,28.62,28.63,28.61,28.62,94985 +MSFT,2010-02-23 09:57,23,28.63,28.65,28.62,28.63,91606 +MSFT,2010-02-23 09:58,23,28.62,28.64,28.6,28.63,115542 +MSFT,2010-02-23 09:59,23,28.63,28.64,28.56,28.6,160738 +MSFT,2010-02-23 10:00,23,28.6,28.61,28.44,28.52,1098788 +MSFT,2010-02-23 10:01,23,28.51,28.53,28.45,28.47,329736 +MSFT,2010-02-23 10:02,23,28.47,28.49,28.46,28.49,171127 +MSFT,2010-02-23 10:03,23,28.49,28.52,28.48,28.51,387318 +MSFT,2010-02-23 10:04,23,28.51,28.56,28.51,28.55,171574 +MSFT,2010-02-23 10:05,23,28.56,28.57,28.5,28.51,218563 +MSFT,2010-02-23 10:06,23,28.51,28.56,28.51,28.56,91515 +MSFT,2010-02-23 10:07,23,28.56,28.56,28.53,28.56,166747 +MSFT,2010-02-23 10:08,23,28.55,28.56,28.5,28.5,66374 +MSFT,2010-02-23 10:09,23,28.5,28.53,28.5,28.52,80724 +MSFT,2010-02-23 10:10,23,28.52,28.53,28.44,28.46,209443 +MSFT,2010-02-23 10:11,23,28.46,28.47,28.37,28.41,234334 +MSFT,2010-02-23 10:12,23,28.41,28.43,28.4,28.43,393547 +MSFT,2010-02-23 10:13,23,28.43,28.43,28.37,28.38,171407 +MSFT,2010-02-23 10:14,23,28.38,28.39,28.3,28.31,534657 +MSFT,2010-02-23 10:15,23,28.3,28.3,28.26,28.29,624329 +MSFT,2010-02-23 10:16,23,28.29,28.35,28.29,28.34,207001 +MSFT,2010-02-23 10:17,23,28.34,28.35,28.33,28.33,204298 +MSFT,2010-02-23 10:18,23,28.33,28.34,28.32,28.33,122422 +MSFT,2010-02-23 10:19,23,28.32,28.33,28.29,28.3,208863 +MSFT,2010-02-23 10:20,23,28.3,28.32,28.3,28.31,192477 +MSFT,2010-02-23 10:21,23,28.31,28.33,28.3,28.33,214372 +MSFT,2010-02-23 10:22,23,28.33,28.34,28.32,28.33,325940 +MSFT,2010-02-23 10:23,23,28.33,28.35,28.33,28.35,161406 +MSFT,2010-02-23 10:24,23,28.34,28.35,28.33,28.34,167386 +MSFT,2010-02-23 10:25,23,28.35,28.35,28.33,28.33,84728 +MSFT,2010-02-23 10:26,23,28.33,28.34,28.32,28.33,139503 +MSFT,2010-02-23 10:27,23,28.34,28.34,28.32,28.32,98218 +MSFT,2010-02-23 10:28,23,28.33,28.34,28.32,28.32,213578 +MSFT,2010-02-23 10:29,23,28.32,28.33,28.31,28.31,127104 +MSFT,2010-02-23 10:30,23,28.32,28.32,28.28,28.3,266138 +MSFT,2010-02-23 10:31,23,28.29,28.3,28.27,28.28,201994 +MSFT,2010-02-23 10:32,23,28.29,28.3,28.26,28.26,120711 +MSFT,2010-02-23 10:33,23,28.27,28.27,28.22,28.26,333408 +MSFT,2010-02-23 10:34,23,28.27,28.3,28.26,28.3,103106 +MSFT,2010-02-23 10:35,23,28.31,28.31,28.3,28.31,25220 +MSFT,2010-02-23 10:36,23,28.3,28.3,28.27,28.28,81641 +MSFT,2010-02-23 10:37,23,28.28,28.29,28.27,28.28,94818 +MSFT,2010-02-23 10:38,23,28.27,28.29,28.26,28.29,151138 +MSFT,2010-02-23 10:39,23,28.28,28.29,28.26,28.27,93352 +MSFT,2010-02-23 10:40,23,28.27,28.27,28.26,28.26,30033 +MSFT,2010-02-23 10:41,23,28.26,28.27,28.22,28.26,360728 +MSFT,2010-02-23 10:42,23,28.25,28.26,28.21,28.22,371447 +MSFT,2010-02-23 10:43,23,28.22,28.25,28.22,28.22,315792 +MSFT,2010-02-23 10:44,23,28.22,28.24,28.22,28.24,80417 +MSFT,2010-02-23 10:45,23,28.24,28.24,28.23,28.24,133244 +MSFT,2010-02-23 10:46,23,28.24,28.26,28.23,28.24,282032 +MSFT,2010-02-23 10:47,23,28.25,28.25,28.22,28.24,159455 +MSFT,2010-02-23 10:48,23,28.23,28.24,28.21,28.21,121314 +MSFT,2010-02-23 10:49,23,28.21,28.21,28.16,28.18,443279 +MSFT,2010-02-23 10:50,23,28.18,28.19,28.14,28.14,350257 +MSFT,2010-02-23 10:51,23,28.15,28.16,28.14,28.14,450518 +MSFT,2010-02-23 10:52,23,28.15,28.16,28.14,28.15,227354 +MSFT,2010-02-23 10:53,23,28.14,28.16,28.14,28.16,318534 +MSFT,2010-02-23 10:54,23,28.16,28.16,28.12,28.12,408757 +MSFT,2010-02-23 10:55,23,28.13,28.15,28.12,28.14,305250 +MSFT,2010-02-23 10:56,23,28.14,28.16,28.12,28.14,384292 +MSFT,2010-02-23 10:57,23,28.14,28.17,28.13,28.16,223123 +MSFT,2010-02-23 10:58,23,28.16,28.16,28.15,28.16,20779 +MSFT,2010-02-23 10:59,23,28.16,28.17,28.16,28.17,77292 +MSFT,2010-02-23 11:00,23,28.17,28.17,28.15,28.16,147833 +MSFT,2010-02-23 11:01,23,28.17,28.21,28.16,28.21,181949 +MSFT,2010-02-23 11:02,23,28.2,28.22,28.19,28.2,292981 +MSFT,2010-02-23 11:03,23,28.2,28.21,28.2,28.2,113578 +MSFT,2010-02-23 11:04,23,28.2,28.22,28.2,28.22,200152 +MSFT,2010-02-23 11:05,23,28.21,28.22,28.19,28.22,476229 +MSFT,2010-02-23 11:06,23,28.22,28.24,28.22,28.23,118710 +MSFT,2010-02-23 11:07,23,28.22,28.23,28.22,28.22,71091 +MSFT,2010-02-23 11:08,23,28.22,28.23,28.21,28.22,157999 +MSFT,2010-02-23 11:09,23,28.22,28.23,28.22,28.23,87205 +MSFT,2010-02-23 11:10,23,28.23,28.23,28.21,28.22,95267 +MSFT,2010-02-23 11:11,23,28.21,28.22,28.2,28.21,73388 +MSFT,2010-02-23 11:12,23,28.21,28.22,28.2,28.22,71317 +MSFT,2010-02-23 11:13,23,28.21,28.22,28.21,28.22,14491 +MSFT,2010-02-23 11:14,23,28.22,28.22,28.2,28.22,91078 +MSFT,2010-02-23 11:15,23,28.22,28.22,28.19,28.2,145469 +MSFT,2010-02-23 11:16,23,28.2,28.2,28.19,28.19,10560 +MSFT,2010-02-23 11:17,23,28.19,28.2,28.19,28.19,71217 +MSFT,2010-02-23 11:18,23,28.2,28.21,28.19,28.2,66092 +MSFT,2010-02-23 11:19,23,28.2,28.2,28.17,28.17,107073 +MSFT,2010-02-23 11:20,23,28.18,28.18,28.15,28.16,140309 +MSFT,2010-02-23 11:21,23,28.15,28.18,28.15,28.18,118666 +MSFT,2010-02-23 11:22,23,28.17,28.19,28.17,28.19,29103 +MSFT,2010-02-23 11:23,23,28.19,28.19,28.18,28.18,10388 +MSFT,2010-02-23 11:24,23,28.19,28.19,28.18,28.19,68491 +MSFT,2010-02-23 11:25,23,28.19,28.2,28.18,28.19,32919 +MSFT,2010-02-23 11:26,23,28.2,28.2,28.16,28.18,255343 +MSFT,2010-02-23 11:27,23,28.18,28.18,28.17,28.17,54335 +MSFT,2010-02-23 11:28,23,28.17,28.18,28.16,28.17,102345 +MSFT,2010-02-23 11:29,23,28.17,28.18,28.17,28.17,23380 +MSFT,2010-02-23 11:30,23,28.18,28.18,28.17,28.17,16855 +MSFT,2010-02-23 11:31,23,28.18,28.19,28.17,28.18,98052 +MSFT,2010-02-23 11:32,23,28.19,28.2,28.18,28.2,48231 +MSFT,2010-02-23 11:33,23,28.19,28.21,28.19,28.2,26873 +MSFT,2010-02-23 11:34,23,28.21,28.22,28.2,28.22,63098 +MSFT,2010-02-23 11:35,23,28.22,28.25,28.21,28.22,126460 +MSFT,2010-02-23 11:36,23,28.22,28.23,28.22,28.22,80676 +MSFT,2010-02-23 11:37,23,28.22,28.23,28.22,28.23,13537 +MSFT,2010-02-23 11:38,23,28.22,28.23,28.2,28.2,49446 +MSFT,2010-02-23 11:39,23,28.2,28.23,28.2,28.21,235614 +MSFT,2010-02-23 11:40,23,28.21,28.22,28.2,28.21,99843 +MSFT,2010-02-23 11:41,23,28.21,28.22,28.21,28.21,18525 +MSFT,2010-02-23 11:42,23,28.21,28.22,28.21,28.21,11554 +MSFT,2010-02-23 11:43,23,28.22,28.22,28.2,28.2,37671 +MSFT,2010-02-23 11:44,23,28.2,28.21,28.19,28.19,19659 +MSFT,2010-02-23 11:45,23,28.19,28.2,28.17,28.18,84429 +MSFT,2010-02-23 11:46,23,28.17,28.19,28.17,28.18,75778 +MSFT,2010-02-23 11:47,23,28.19,28.2,28.18,28.19,74663 +MSFT,2010-02-23 11:48,23,28.2,28.2,28.19,28.2,25545 +MSFT,2010-02-23 11:49,23,28.2,28.21,28.19,28.21,49646 +MSFT,2010-02-23 11:50,23,28.21,28.23,28.2,28.23,104114 +MSFT,2010-02-23 11:51,23,28.23,28.26,28.21,28.21,38744 +MSFT,2010-02-23 11:52,23,28.21,28.22,28.2,28.22,33280 +MSFT,2010-02-23 11:53,23,28.2,28.24,28.19,28.22,126607 +MSFT,2010-02-23 11:54,23,28.22,28.23,28.22,28.23,10544 +MSFT,2010-02-23 11:55,23,28.22,28.23,28.22,28.22,6004 +MSFT,2010-02-23 11:56,23,28.22,28.23,28.21,28.21,36308 +MSFT,2010-02-23 11:57,23,28.21,28.21,28.19,28.19,59597 +MSFT,2010-02-23 11:58,23,28.2,28.2,28.19,28.2,90266 +MSFT,2010-02-23 11:59,23,28.19,28.21,28.18,28.2,364764 +MSFT,2010-02-23 12:00,23,28.2,28.21,28.2,28.21,8115 +MSFT,2010-02-23 12:01,23,28.2,28.22,28.2,28.21,17456 +MSFT,2010-02-23 12:02,23,28.22,28.22,28.21,28.22,19063 +MSFT,2010-02-23 12:03,23,28.21,28.22,28.19,28.19,53080 +MSFT,2010-02-23 12:04,23,28.19,28.2,28.18,28.19,168403 +MSFT,2010-02-23 12:05,23,28.19,28.19,28.17,28.17,50191 +MSFT,2010-02-23 12:06,23,28.17,28.21,28.17,28.2,121762 +MSFT,2010-02-23 12:07,23,28.2,28.22,28.2,28.22,62516 +MSFT,2010-02-23 12:08,23,28.22,28.23,28.21,28.22,63463 +MSFT,2010-02-23 12:09,23,28.23,28.23,28.22,28.22,47724 +MSFT,2010-02-23 12:10,23,28.22,28.23,28.22,28.23,33874 +MSFT,2010-02-23 12:11,23,28.22,28.23,28.22,28.22,27400 +MSFT,2010-02-23 12:12,23,28.23,28.23,28.22,28.22,38108 +MSFT,2010-02-23 12:13,23,28.22,28.23,28.22,28.23,67232 +MSFT,2010-02-23 12:14,23,28.22,28.23,28.22,28.22,72498 +MSFT,2010-02-23 12:15,23,28.22,28.24,28.22,28.22,123415 +MSFT,2010-02-23 12:16,23,28.22,28.23,28.2,28.21,103427 +MSFT,2010-02-23 12:17,23,28.22,28.23,28.21,28.23,43292 +MSFT,2010-02-23 12:18,23,28.22,28.23,28.22,28.22,8739 +MSFT,2010-02-23 12:19,23,28.23,28.23,28.21,28.21,48474 +MSFT,2010-02-23 12:20,23,28.22,28.22,28.2,28.2,22429 +MSFT,2010-02-23 12:21,23,28.2,28.2,28.16,28.19,186696 +MSFT,2010-02-23 12:22,23,28.18,28.19,28.16,28.16,68637 +MSFT,2010-02-23 12:23,23,28.16,28.17,28.15,28.17,87008 +MSFT,2010-02-23 12:24,23,28.16,28.17,28.15,28.15,73183 +MSFT,2010-02-23 12:25,23,28.15,28.15,28.12,28.13,96103 +MSFT,2010-02-23 12:26,23,28.12,28.12,28.11,28.12,101257 +MSFT,2010-02-23 12:27,23,28.12,28.14,28.12,28.14,112382 +MSFT,2010-02-23 12:28,23,28.13,28.14,28.11,28.12,114843 +MSFT,2010-02-23 12:29,23,28.12,28.12,28.11,28.11,39400 +MSFT,2010-02-23 12:30,23,28.11,28.12,28.09,28.09,201303 +MSFT,2010-02-23 12:31,23,28.1,28.11,28.1,28.1,113700 +MSFT,2010-02-23 12:32,23,28.1,28.11,28.09,28.1,52856 +MSFT,2010-02-23 12:33,23,28.09,28.13,28.09,28.12,92220 +MSFT,2010-02-23 12:34,23,28.13,28.15,28.13,28.15,57747 +MSFT,2010-02-23 12:35,23,28.14,28.15,28.13,28.13,80415 +MSFT,2010-02-23 12:36,23,28.13,28.14,28.12,28.12,58652 +MSFT,2010-02-23 12:37,23,28.11,28.12,28.1,28.11,28965 +MSFT,2010-02-23 12:38,23,28.1,28.11,28.1,28.11,37161 +MSFT,2010-02-23 12:39,23,28.1,28.14,28.1,28.14,132189 +MSFT,2010-02-23 12:40,23,28.14,28.14,28.13,28.13,5424 +MSFT,2010-02-23 12:41,23,28.13,28.14,28.13,28.14,9035 +MSFT,2010-02-23 12:42,23,28.13,28.14,28.1,28.1,88616 +MSFT,2010-02-23 12:43,23,28.1,28.11,28.1,28.1,27273 +MSFT,2010-02-23 12:44,23,28.1,28.11,28.1,28.1,30661 +MSFT,2010-02-23 12:45,23,28.1,28.11,28.1,28.1,19479 +MSFT,2010-02-23 12:46,23,28.1,28.11,28.1,28.11,38218 +MSFT,2010-02-23 12:47,23,28.1,28.15,28.1,28.14,395836 +MSFT,2010-02-23 12:48,23,28.14,28.16,28.14,28.16,72090 +MSFT,2010-02-23 12:49,23,28.15,28.17,28.15,28.16,35486 +MSFT,2010-02-23 12:50,23,28.17,28.19,28.16,28.18,53663 +MSFT,2010-02-23 12:51,23,28.18,28.19,28.18,28.19,22792 +MSFT,2010-02-23 12:52,23,28.18,28.19,28.18,28.19,11693 +MSFT,2010-02-23 12:53,23,28.18,28.21,28.18,28.19,230738 +MSFT,2010-02-23 12:54,23,28.2,28.23,28.19,28.23,115376 +MSFT,2010-02-23 12:55,23,28.22,28.23,28.2,28.21,85095 +MSFT,2010-02-23 12:56,23,28.21,28.23,28.19,28.23,122615 +MSFT,2010-02-23 12:57,23,28.22,28.23,28.22,28.23,17788 +MSFT,2010-02-23 12:58,23,28.23,28.23,28.22,28.23,39251 +MSFT,2010-02-23 12:59,23,28.22,28.24,28.22,28.24,35161 +MSFT,2010-02-23 13:00,23,28.24,28.24,28.23,28.24,33939 +MSFT,2010-02-23 13:01,23,28.24,28.24,28.23,28.24,22329 +MSFT,2010-02-23 13:02,23,28.23,28.24,28.23,28.24,12520 +MSFT,2010-02-23 13:03,23,28.23,28.24,28.23,28.23,16044 +MSFT,2010-02-23 13:04,23,28.23,28.24,28.21,28.21,73836 +MSFT,2010-02-23 13:05,23,28.21,28.22,28.19,28.19,76891 +MSFT,2010-02-23 13:06,23,28.2,28.22,28.19,28.22,87738 +MSFT,2010-02-23 13:07,23,28.22,28.24,28.21,28.21,75913 +MSFT,2010-02-23 13:08,23,28.21,28.23,28.2,28.23,81032 +MSFT,2010-02-23 13:09,23,28.23,28.25,28.22,28.24,163473 +MSFT,2010-02-23 13:10,23,28.24,28.25,28.24,28.25,279893 +MSFT,2010-02-23 13:11,23,28.25,28.25,28.24,28.25,14424 +MSFT,2010-02-23 13:12,23,28.25,28.27,28.24,28.27,61444 +MSFT,2010-02-23 13:13,23,28.26,28.27,28.26,28.26,181417 +MSFT,2010-02-23 13:14,23,28.27,28.28,28.26,28.27,89791 +MSFT,2010-02-23 13:15,23,28.28,28.29,28.27,28.28,163982 +MSFT,2010-02-23 13:16,23,28.28,28.29,28.27,28.28,130103 +MSFT,2010-02-23 13:17,23,28.28,28.3,28.28,28.28,156495 +MSFT,2010-02-23 13:18,23,28.28,28.28,28.27,28.28,137430 +MSFT,2010-02-23 13:19,23,28.27,28.28,28.25,28.25,161528 +MSFT,2010-02-23 13:20,23,28.25,28.26,28.23,28.23,95631 +MSFT,2010-02-23 13:21,23,28.23,28.26,28.23,28.25,247826 +MSFT,2010-02-23 13:22,23,28.24,28.27,28.24,28.26,113358 +MSFT,2010-02-23 13:23,23,28.27,28.29,28.26,28.29,47296 +MSFT,2010-02-23 13:24,23,28.29,28.29,28.27,28.28,79786 +MSFT,2010-02-23 13:25,23,28.27,28.31,28.27,28.3,397170 +MSFT,2010-02-23 13:26,23,28.3,28.3,28.28,28.29,86161 +MSFT,2010-02-23 13:27,23,28.29,28.3,28.29,28.29,148594 +MSFT,2010-02-23 13:28,23,28.29,28.3,28.27,28.28,302145 +MSFT,2010-02-23 13:29,23,28.28,28.29,28.28,28.28,8291 +MSFT,2010-02-23 13:30,23,28.28,28.28,28.26,28.26,93810 +MSFT,2010-02-23 13:31,23,28.27,28.28,28.25,28.27,131879 +MSFT,2010-02-23 13:32,23,28.28,28.28,28.26,28.26,94953 +MSFT,2010-02-23 13:33,23,28.26,28.27,28.26,28.27,16238 +MSFT,2010-02-23 13:34,23,28.26,28.27,28.25,28.27,77927 +MSFT,2010-02-23 13:35,23,28.26,28.27,28.26,28.26,16170 +MSFT,2010-02-23 13:36,23,28.27,28.27,28.26,28.26,9354 +MSFT,2010-02-23 13:37,23,28.26,28.27,28.26,28.27,31027 +MSFT,2010-02-23 13:38,23,28.26,28.27,28.25,28.25,52428 +MSFT,2010-02-23 13:39,23,28.25,28.26,28.24,28.25,107707 +MSFT,2010-02-23 13:40,23,28.24,28.27,28.24,28.27,59410 +MSFT,2010-02-23 13:41,23,28.27,28.28,28.24,28.26,253378 +MSFT,2010-02-23 13:42,23,28.27,28.27,28.25,28.25,55297 +MSFT,2010-02-23 13:43,23,28.25,28.26,28.23,28.23,74573 +MSFT,2010-02-23 13:44,23,28.23,28.26,28.23,28.24,167273 +MSFT,2010-02-23 13:45,23,28.24,28.25,28.24,28.25,17743 +MSFT,2010-02-23 13:46,23,28.24,28.25,28.22,28.24,100997 +MSFT,2010-02-23 13:47,23,28.24,28.28,28.24,28.28,70311 +MSFT,2010-02-23 13:48,23,28.27,28.29,28.26,28.28,263074 +MSFT,2010-02-23 13:49,23,28.27,28.28,28.27,28.28,26564 +MSFT,2010-02-23 13:50,23,28.28,28.28,28.27,28.27,20659 +MSFT,2010-02-23 13:51,23,28.27,28.29,28.27,28.28,255839 +MSFT,2010-02-23 13:52,23,28.28,28.29,28.27,28.28,39261 +MSFT,2010-02-23 13:53,23,28.27,28.28,28.27,28.28,14149 +MSFT,2010-02-23 13:54,23,28.27,28.29,28.27,28.28,111079 +MSFT,2010-02-23 13:55,23,28.27,28.29,28.27,28.29,53084 +MSFT,2010-02-23 13:56,23,28.29,28.29,28.24,28.25,298412 +MSFT,2010-02-23 13:57,23,28.24,28.25,28.22,28.23,189427 +MSFT,2010-02-23 13:58,23,28.22,28.25,28.22,28.23,88444 +MSFT,2010-02-23 13:59,23,28.24,28.25,28.23,28.25,56978 +MSFT,2010-02-23 14:00,23,28.25,28.25,28.22,28.22,81552 +MSFT,2010-02-23 14:01,23,28.22,28.23,28.21,28.23,48794 +MSFT,2010-02-23 14:02,23,28.23,28.23,28.18,28.2,343637 +MSFT,2010-02-23 14:03,23,28.2,28.23,28.2,28.22,29122 +MSFT,2010-02-23 14:04,23,28.23,28.23,28.21,28.22,67841 +MSFT,2010-02-23 14:05,23,28.21,28.23,28.21,28.23,34322 +MSFT,2010-02-23 14:06,23,28.23,28.25,28.23,28.25,39921 +MSFT,2010-02-23 14:07,23,28.25,28.28,28.24,28.27,158635 +MSFT,2010-02-23 14:08,23,28.27,28.27,28.25,28.25,67332 +MSFT,2010-02-23 14:09,23,28.26,28.28,28.25,28.28,49048 +MSFT,2010-02-23 14:10,23,28.27,28.31,28.27,28.3,202893 +MSFT,2010-02-23 14:11,23,28.3,28.31,28.29,28.29,104533 +MSFT,2010-02-23 14:12,23,28.29,28.32,28.29,28.31,71477 +MSFT,2010-02-23 14:13,23,28.32,28.33,28.31,28.31,84278 +MSFT,2010-02-23 14:14,23,28.32,28.33,28.3,28.31,116906 +MSFT,2010-02-23 14:15,23,28.3,28.33,28.3,28.33,86113 +MSFT,2010-02-23 14:16,23,28.33,28.34,28.32,28.33,96660 +MSFT,2010-02-23 14:17,23,28.33,28.34,28.33,28.33,47159 +MSFT,2010-02-23 14:18,23,28.34,28.34,28.31,28.31,68831 +MSFT,2010-02-23 14:19,23,28.32,28.32,28.3,28.31,41566 +MSFT,2010-02-23 14:20,23,28.3,28.31,28.3,28.31,45896 +MSFT,2010-02-23 14:21,23,28.3,28.31,28.29,28.29,60937 +MSFT,2010-02-23 14:22,23,28.29,28.32,28.29,28.31,67707 +MSFT,2010-02-23 14:23,23,28.31,28.32,28.3,28.3,39807 +MSFT,2010-02-23 14:24,23,28.31,28.33,28.3,28.32,85502 +MSFT,2010-02-23 14:25,23,28.31,28.33,28.31,28.32,43752 +MSFT,2010-02-23 14:26,23,28.32,28.33,28.31,28.31,62662 +MSFT,2010-02-23 14:27,23,28.31,28.32,28.31,28.32,5719 +MSFT,2010-02-23 14:28,23,28.32,28.32,28.29,28.3,65625 +MSFT,2010-02-23 14:29,23,28.3,28.31,28.3,28.31,7901 +MSFT,2010-02-23 14:30,23,28.3,28.33,28.3,28.31,186654 +MSFT,2010-02-23 14:31,23,28.31,28.32,28.28,28.29,112205 +MSFT,2010-02-23 14:32,23,28.3,28.32,28.29,28.32,49123 +MSFT,2010-02-23 14:33,23,28.31,28.32,28.31,28.32,16318 +MSFT,2010-02-23 14:34,23,28.32,28.32,28.31,28.32,23077 +MSFT,2010-02-23 14:35,23,28.31,28.35,28.31,28.34,128832 +MSFT,2010-02-23 14:36,23,28.34,28.35,28.33,28.34,84478 +MSFT,2010-02-23 14:37,23,28.34,28.35,28.33,28.35,30774 +MSFT,2010-02-23 14:38,23,28.35,28.35,28.33,28.33,69824 +MSFT,2010-02-23 14:39,23,28.34,28.36,28.34,28.34,174780 +MSFT,2010-02-23 14:40,23,28.34,28.37,28.33,28.36,143677 +MSFT,2010-02-23 14:41,23,28.36,28.38,28.35,28.37,113519 +MSFT,2010-02-23 14:42,23,28.37,28.41,28.37,28.41,139466 +MSFT,2010-02-23 14:43,23,28.41,28.41,28.39,28.39,213544 +MSFT,2010-02-23 14:44,23,28.39,28.4,28.38,28.39,48105 +MSFT,2010-02-23 14:45,23,28.39,28.39,28.37,28.38,21739 +MSFT,2010-02-23 14:46,23,28.37,28.38,28.35,28.35,47517 +MSFT,2010-02-23 14:47,23,28.36,28.4,28.35,28.4,167977 +MSFT,2010-02-23 14:48,23,28.4,28.41,28.39,28.41,61561 +MSFT,2010-02-23 14:49,23,28.4,28.41,28.4,28.4,62986 +MSFT,2010-02-23 14:50,23,28.4,28.43,28.4,28.43,102524 +MSFT,2010-02-23 14:51,23,28.43,28.43,28.42,28.42,83990 +MSFT,2010-02-23 14:52,23,28.42,28.43,28.41,28.41,38166 +MSFT,2010-02-23 14:53,23,28.41,28.43,28.41,28.43,71834 +MSFT,2010-02-23 14:54,23,28.42,28.44,28.42,28.44,47248 +MSFT,2010-02-23 14:55,23,28.43,28.44,28.42,28.42,71576 +MSFT,2010-02-23 14:56,23,28.43,28.45,28.43,28.44,82818 +MSFT,2010-02-23 14:57,23,28.44,28.45,28.42,28.42,137509 +MSFT,2010-02-23 14:58,23,28.43,28.43,28.41,28.42,69316 +MSFT,2010-02-23 14:59,23,28.42,28.43,28.41,28.41,41582 +MSFT,2010-02-23 15:00,23,28.41,28.42,28.39,28.39,120433 +MSFT,2010-02-23 15:01,23,28.39,28.4,28.39,28.4,42191 +MSFT,2010-02-23 15:02,23,28.39,28.4,28.39,28.39,9421 +MSFT,2010-02-23 15:03,23,28.4,28.4,28.38,28.39,53423 +MSFT,2010-02-23 15:04,23,28.39,28.39,28.37,28.37,69037 +MSFT,2010-02-23 15:05,23,28.37,28.39,28.37,28.38,69600 +MSFT,2010-02-23 15:06,23,28.38,28.39,28.38,28.39,36524 +MSFT,2010-02-23 15:07,23,28.39,28.39,28.37,28.37,45590 +MSFT,2010-02-23 15:08,23,28.37,28.38,28.36,28.37,16970 +MSFT,2010-02-23 15:09,23,28.37,28.37,28.36,28.36,25371 +MSFT,2010-02-23 15:10,23,28.36,28.37,28.36,28.36,39352 +MSFT,2010-02-23 15:11,23,28.37,28.37,28.36,28.36,19640 +MSFT,2010-02-23 15:12,23,28.36,28.37,28.36,28.36,7914 +MSFT,2010-02-23 15:13,23,28.36,28.39,28.36,28.38,132687 +MSFT,2010-02-23 15:14,23,28.38,28.4,28.37,28.4,91015 +MSFT,2010-02-23 15:15,23,28.39,28.42,28.39,28.41,77835 +MSFT,2010-02-23 15:16,23,28.41,28.46,28.41,28.43,262115 +MSFT,2010-02-23 15:17,23,28.44,28.45,28.43,28.44,103712 +MSFT,2010-02-23 15:18,23,28.43,28.44,28.42,28.43,108780 +MSFT,2010-02-23 15:19,23,28.44,28.45,28.43,28.45,61361 +MSFT,2010-02-23 15:20,23,28.45,28.45,28.42,28.44,173334 +MSFT,2010-02-23 15:21,23,28.43,28.44,28.4,28.43,292630 +MSFT,2010-02-23 15:22,23,28.43,28.43,28.41,28.41,32241 +MSFT,2010-02-23 15:23,23,28.42,28.42,28.41,28.41,11590 +MSFT,2010-02-23 15:24,23,28.41,28.42,28.39,28.4,96150 +MSFT,2010-02-23 15:25,23,28.39,28.4,28.39,28.39,17678 +MSFT,2010-02-23 15:26,23,28.39,28.4,28.39,28.4,29138 +MSFT,2010-02-23 15:27,23,28.4,28.4,28.39,28.4,17618 +MSFT,2010-02-23 15:28,23,28.4,28.4,28.39,28.39,30122 +MSFT,2010-02-23 15:29,23,28.39,28.4,28.37,28.37,107390 +MSFT,2010-02-23 15:30,23,28.37,28.38,28.35,28.35,146342 +MSFT,2010-02-23 15:31,23,28.35,28.37,28.34,28.36,116374 +MSFT,2010-02-23 15:32,23,28.37,28.38,28.36,28.38,18591 +MSFT,2010-02-23 15:33,23,28.37,28.38,28.37,28.38,20858 +MSFT,2010-02-23 15:34,23,28.37,28.38,28.35,28.36,125051 +MSFT,2010-02-23 15:35,23,28.35,28.36,28.34,28.36,199600 +MSFT,2010-02-23 15:36,23,28.36,28.36,28.34,28.35,108039 +MSFT,2010-02-23 15:37,23,28.35,28.36,28.34,28.35,65440 +MSFT,2010-02-23 15:38,23,28.35,28.36,28.35,28.36,20673 +MSFT,2010-02-23 15:39,23,28.36,28.38,28.35,28.37,108039 +MSFT,2010-02-23 15:40,23,28.38,28.38,28.34,28.34,178687 +MSFT,2010-02-23 15:41,23,28.34,28.35,28.33,28.34,153514 +MSFT,2010-02-23 15:42,23,28.34,28.35,28.34,28.35,23140 +MSFT,2010-02-23 15:43,23,28.34,28.35,28.34,28.34,34731 +MSFT,2010-02-23 15:44,23,28.34,28.35,28.33,28.33,109041 +MSFT,2010-02-23 15:45,23,28.33,28.34,28.33,28.34,56076 +MSFT,2010-02-23 15:46,23,28.33,28.34,28.33,28.34,61994 +MSFT,2010-02-23 15:47,23,28.34,28.34,28.33,28.34,36011 +MSFT,2010-02-23 15:48,23,28.34,28.34,28.3,28.3,194705 +MSFT,2010-02-23 15:49,23,28.3,28.35,28.29,28.33,269389 +MSFT,2010-02-23 15:50,23,28.33,28.34,28.33,28.33,63108 +MSFT,2010-02-23 15:51,23,28.33,28.34,28.31,28.32,197071 +MSFT,2010-02-23 15:52,23,28.32,28.32,28.3,28.3,102460 +MSFT,2010-02-23 15:53,23,28.31,28.32,28.3,28.32,114896 +MSFT,2010-02-23 15:54,23,28.31,28.36,28.31,28.35,321773 +MSFT,2010-02-23 15:55,23,28.35,28.36,28.33,28.34,274812 +MSFT,2010-02-23 15:56,23,28.34,28.34,28.31,28.31,152203 +MSFT,2010-02-23 15:57,23,28.31,28.32,28.3,28.31,111678 +MSFT,2010-02-23 15:58,23,28.3,28.31,28.3,28.31,241008 +MSFT,2010-02-23 15:59,23,28.31,28.34,28.3,28.34,550158 +MSFT,2010-02-23 16:00,23,28.33,28.33,28.33,28.33,1346033 +MSFT,2010-02-24 09:30,24,28.52,28.59,28.48,28.59,764851 +MSFT,2010-02-24 09:31,24,28.59,28.59,28.52,28.52,91145 +MSFT,2010-02-24 09:32,24,28.52,28.52,28.5,28.51,105182 +MSFT,2010-02-24 09:33,24,28.51,28.52,28.48,28.52,320767 +MSFT,2010-02-24 09:34,24,28.52,28.58,28.51,28.57,297840 +MSFT,2010-02-24 09:35,24,28.58,28.61,28.56,28.6,260475 +MSFT,2010-02-24 09:36,24,28.61,28.63,28.6,28.61,251015 +MSFT,2010-02-24 09:37,24,28.61,28.62,28.56,28.57,152210 +MSFT,2010-02-24 09:38,24,28.58,28.58,28.55,28.55,91254 +MSFT,2010-02-24 09:39,24,28.56,28.58,28.55,28.58,125362 +MSFT,2010-02-24 09:40,24,28.58,28.61,28.57,28.61,64883 +MSFT,2010-02-24 09:41,24,28.61,28.64,28.6,28.63,130267 +MSFT,2010-02-24 09:42,24,28.64,28.64,28.59,28.6,102033 +MSFT,2010-02-24 09:43,24,28.6,28.65,28.59,28.65,102012 +MSFT,2010-02-24 09:44,24,28.64,28.65,28.6,28.64,156735 +MSFT,2010-02-24 09:45,24,28.65,28.66,28.54,28.65,214613 +MSFT,2010-02-24 09:46,24,28.65,28.69,28.65,28.65,166515 +MSFT,2010-02-24 09:47,24,28.65,28.69,28.64,28.64,138485 +MSFT,2010-02-24 09:48,24,28.67,28.7,28.66,28.69,173699 +MSFT,2010-02-24 09:49,24,28.69,28.7,28.67,28.7,185155 +MSFT,2010-02-24 09:50,24,28.7,28.74,28.69,28.7,209501 +MSFT,2010-02-24 09:51,24,28.7,28.73,28.69,28.7,111864 +MSFT,2010-02-24 09:52,24,28.71,28.73,28.69,28.73,113775 +MSFT,2010-02-24 09:53,24,28.73,28.75,28.73,28.74,84157 +MSFT,2010-02-24 09:54,24,28.74,28.77,28.74,28.75,343178 +MSFT,2010-02-24 09:55,24,28.75,28.77,28.73,28.75,185217 +MSFT,2010-02-24 09:56,24,28.76,28.77,28.71,28.73,266871 +MSFT,2010-02-24 09:57,24,28.72,28.76,28.72,28.74,406794 +MSFT,2010-02-24 09:58,24,28.74,28.76,28.73,28.75,166497 +MSFT,2010-02-24 09:59,24,28.74,28.75,28.72,28.74,52315 +MSFT,2010-02-24 10:00,24,28.72,28.73,28.64,28.69,655072 +MSFT,2010-02-24 10:01,24,28.69,28.74,28.64,28.65,281645 +MSFT,2010-02-24 10:02,24,28.65,28.72,28.65,28.68,110758 +MSFT,2010-02-24 10:03,24,28.68,28.73,28.68,28.7,112671 +MSFT,2010-02-24 10:04,24,28.69,28.7,28.65,28.66,134789 +MSFT,2010-02-24 10:05,24,28.66,28.67,28.63,28.63,54162 +MSFT,2010-02-24 10:06,24,28.63,28.67,28.62,28.66,117194 +MSFT,2010-02-24 10:07,24,28.66,28.69,28.65,28.65,156891 +MSFT,2010-02-24 10:08,24,28.65,28.66,28.63,28.63,63884 +MSFT,2010-02-24 10:09,24,28.64,28.64,28.6,28.61,146755 +MSFT,2010-02-24 10:10,24,28.61,28.62,28.6,28.62,91541 +MSFT,2010-02-24 10:11,24,28.61,28.65,28.61,28.62,113760 +MSFT,2010-02-24 10:12,24,28.61,28.63,28.6,28.63,177484 +MSFT,2010-02-24 10:13,24,28.63,28.64,28.61,28.63,100939 +MSFT,2010-02-24 10:14,24,28.62,28.65,28.61,28.63,131683 +MSFT,2010-02-24 10:15,24,28.63,28.65,28.61,28.62,292554 +MSFT,2010-02-24 10:16,24,28.61,28.63,28.6,28.6,453378 +MSFT,2010-02-24 10:17,24,28.6,28.62,28.6,28.61,126082 +MSFT,2010-02-24 10:18,24,28.61,28.62,28.58,28.6,184400 +MSFT,2010-02-24 10:19,24,28.6,28.61,28.58,28.59,102838 +MSFT,2010-02-24 10:20,24,28.58,28.59,28.56,28.56,136137 +MSFT,2010-02-24 10:21,24,28.56,28.57,28.52,28.52,253596 +MSFT,2010-02-24 10:22,24,28.52,28.56,28.52,28.56,194840 +MSFT,2010-02-24 10:23,24,28.57,28.58,28.54,28.54,137835 +MSFT,2010-02-24 10:24,24,28.55,28.55,28.51,28.52,163095 +MSFT,2010-02-24 10:25,24,28.51,28.53,28.5,28.52,157767 +MSFT,2010-02-24 10:26,24,28.52,28.54,28.5,28.5,331308 +MSFT,2010-02-24 10:27,24,28.5,28.5,28.43,28.44,492766 +MSFT,2010-02-24 10:28,24,28.44,28.46,28.43,28.46,286693 +MSFT,2010-02-24 10:29,24,28.45,28.46,28.42,28.43,291357 +MSFT,2010-02-24 10:30,24,28.42,28.43,28.38,28.39,325602 +MSFT,2010-02-24 10:31,24,28.38,28.4,28.38,28.4,428642 +MSFT,2010-02-24 10:32,24,28.4,28.43,28.39,28.43,194246 +MSFT,2010-02-24 10:33,24,28.42,28.46,28.42,28.46,240829 +MSFT,2010-02-24 10:34,24,28.46,28.48,28.45,28.47,258716 +MSFT,2010-02-24 10:35,24,28.47,28.49,28.46,28.49,100762 +MSFT,2010-02-24 10:36,24,28.49,28.51,28.47,28.5,153949 +MSFT,2010-02-24 10:37,24,28.5,28.57,28.49,28.57,359732 +MSFT,2010-02-24 10:38,24,28.56,28.57,28.55,28.56,228449 +MSFT,2010-02-24 10:39,24,28.56,28.61,28.55,28.61,131124 +MSFT,2010-02-24 10:40,24,28.61,28.64,28.59,28.62,360478 +MSFT,2010-02-24 10:41,24,28.63,28.63,28.6,28.6,123202 +MSFT,2010-02-24 10:42,24,28.6,28.61,28.57,28.6,125930 +MSFT,2010-02-24 10:43,24,28.59,28.61,28.57,28.59,330921 +MSFT,2010-02-24 10:44,24,28.6,28.61,28.57,28.6,124278 +MSFT,2010-02-24 10:45,24,28.6,28.67,28.59,28.67,418285 +MSFT,2010-02-24 10:46,24,28.67,28.67,28.63,28.65,244405 +MSFT,2010-02-24 10:47,24,28.64,28.72,28.64,28.69,248594 +MSFT,2010-02-24 10:48,24,28.69,28.7,28.66,28.69,177836 +MSFT,2010-02-24 10:49,24,28.69,28.71,28.67,28.68,183510 +MSFT,2010-02-24 10:50,24,28.68,28.68,28.65,28.68,134255 +MSFT,2010-02-24 10:51,24,28.69,28.7,28.65,28.68,163182 +MSFT,2010-02-24 10:52,24,28.68,28.7,28.67,28.7,126513 +MSFT,2010-02-24 10:53,24,28.7,28.75,28.69,28.73,178437 +MSFT,2010-02-24 10:54,24,28.74,28.74,28.69,28.69,96161 +MSFT,2010-02-24 10:55,24,28.69,28.74,28.68,28.71,178094 +MSFT,2010-02-24 10:56,24,28.71,28.73,28.71,28.73,25750 +MSFT,2010-02-24 10:57,24,28.72,28.73,28.71,28.72,40231 +MSFT,2010-02-24 10:58,24,28.71,28.72,28.69,28.71,83196 +MSFT,2010-02-24 10:59,24,28.72,28.72,28.68,28.71,74264 +MSFT,2010-02-24 11:00,24,28.71,28.73,28.69,28.69,84086 +MSFT,2010-02-24 11:01,24,28.69,28.7,28.67,28.68,199023 +MSFT,2010-02-24 11:02,24,28.68,28.68,28.67,28.68,51384 +MSFT,2010-02-24 11:03,24,28.67,28.71,28.67,28.71,46905 +MSFT,2010-02-24 11:04,24,28.7,28.74,28.7,28.72,214418 +MSFT,2010-02-24 11:05,24,28.72,28.74,28.69,28.7,210063 +MSFT,2010-02-24 11:06,24,28.7,28.74,28.69,28.72,94257 +MSFT,2010-02-24 11:07,24,28.72,28.73,28.72,28.73,18351 +MSFT,2010-02-24 11:08,24,28.73,28.75,28.72,28.74,118180 +MSFT,2010-02-24 11:09,24,28.73,28.74,28.69,28.69,75188 +MSFT,2010-02-24 11:10,24,28.69,28.72,28.69,28.71,40541 +MSFT,2010-02-24 11:11,24,28.71,28.73,28.7,28.71,80324 +MSFT,2010-02-24 11:12,24,28.7,28.71,28.7,28.7,21862 +MSFT,2010-02-24 11:13,24,28.7,28.73,28.7,28.72,44136 +MSFT,2010-02-24 11:14,24,28.72,28.73,28.69,28.69,58668 +MSFT,2010-02-24 11:15,24,28.69,28.7,28.68,28.68,33823 +MSFT,2010-02-24 11:16,24,28.68,28.69,28.67,28.68,77081 +MSFT,2010-02-24 11:17,24,28.68,28.68,28.64,28.64,172792 +MSFT,2010-02-24 11:18,24,28.64,28.65,28.63,28.64,77667 +MSFT,2010-02-24 11:19,24,28.63,28.64,28.63,28.63,26603 +MSFT,2010-02-24 11:20,24,28.64,28.66,28.63,28.65,44663 +MSFT,2010-02-24 11:21,24,28.65,28.66,28.63,28.65,85687 +MSFT,2010-02-24 11:22,24,28.66,28.66,28.63,28.64,63064 +MSFT,2010-02-24 11:23,24,28.64,28.65,28.62,28.62,70552 +MSFT,2010-02-24 11:24,24,28.63,28.63,28.62,28.62,20037 +MSFT,2010-02-24 11:25,24,28.63,28.64,28.62,28.62,38069 +MSFT,2010-02-24 11:26,24,28.63,28.63,28.6,28.6,131958 +MSFT,2010-02-24 11:27,24,28.61,28.61,28.6,28.6,30562 +MSFT,2010-02-24 11:28,24,28.6,28.65,28.6,28.64,121347 +MSFT,2010-02-24 11:29,24,28.64,28.64,28.63,28.64,19145 +MSFT,2010-02-24 11:30,24,28.63,28.66,28.63,28.66,51880 +MSFT,2010-02-24 11:31,24,28.65,28.66,28.64,28.65,54843 +MSFT,2010-02-24 11:32,24,28.64,28.66,28.64,28.65,59994 +MSFT,2010-02-24 11:33,24,28.65,28.65,28.63,28.65,71239 +MSFT,2010-02-24 11:34,24,28.65,28.69,28.65,28.68,125718 +MSFT,2010-02-24 11:35,24,28.67,28.68,28.64,28.65,90773 +MSFT,2010-02-24 11:36,24,28.65,28.65,28.64,28.64,6032 +MSFT,2010-02-24 11:37,24,28.65,28.66,28.64,28.65,128361 +MSFT,2010-02-24 11:38,24,28.65,28.66,28.65,28.66,11952 +MSFT,2010-02-24 11:39,24,28.65,28.66,28.65,28.66,21128 +MSFT,2010-02-24 11:40,24,28.65,28.68,28.65,28.67,59869 +MSFT,2010-02-24 11:41,24,28.68,28.69,28.67,28.68,70767 +MSFT,2010-02-24 11:42,24,28.67,28.68,28.67,28.67,6345 +MSFT,2010-02-24 11:43,24,28.68,28.68,28.66,28.66,28100 +MSFT,2010-02-24 11:44,24,28.66,28.67,28.64,28.65,44792 +MSFT,2010-02-24 11:45,24,28.64,28.66,28.64,28.66,35177 +MSFT,2010-02-24 11:46,24,28.65,28.68,28.65,28.66,47298 +MSFT,2010-02-24 11:47,24,28.68,28.68,28.67,28.68,7957 +MSFT,2010-02-24 11:48,24,28.67,28.68,28.66,28.66,54234 +MSFT,2010-02-24 11:49,24,28.67,28.67,28.66,28.66,17662 +MSFT,2010-02-24 11:50,24,28.66,28.69,28.66,28.68,103349 +MSFT,2010-02-24 11:51,24,28.68,28.69,28.68,28.68,16376 +MSFT,2010-02-24 11:52,24,28.68,28.71,28.68,28.7,67660 +MSFT,2010-02-24 11:53,24,28.71,28.72,28.7,28.72,36224 +MSFT,2010-02-24 11:54,24,28.71,28.72,28.7,28.71,47398 +MSFT,2010-02-24 11:55,24,28.7,28.71,28.7,28.7,8080 +MSFT,2010-02-24 11:56,24,28.71,28.72,28.7,28.72,52681 +MSFT,2010-02-24 11:57,24,28.71,28.74,28.71,28.71,111742 +MSFT,2010-02-24 11:58,24,28.72,28.72,28.71,28.71,3158 +MSFT,2010-02-24 11:59,24,28.71,28.72,28.71,28.72,10950 +MSFT,2010-02-24 12:00,24,28.71,28.72,28.7,28.72,68601 +MSFT,2010-02-24 12:01,24,28.71,28.72,28.71,28.71,7200 +MSFT,2010-02-24 12:02,24,28.71,28.72,28.71,28.71,11412 +MSFT,2010-02-24 12:03,24,28.71,28.72,28.7,28.7,35763 +MSFT,2010-02-24 12:04,24,28.7,28.71,28.68,28.68,31243 +MSFT,2010-02-24 12:05,24,28.69,28.69,28.68,28.69,6600 +MSFT,2010-02-24 12:06,24,28.68,28.69,28.68,28.68,8200 +MSFT,2010-02-24 12:07,24,28.69,28.7,28.68,28.69,75832 +MSFT,2010-02-24 12:08,24,28.68,28.69,28.68,28.69,19136 +MSFT,2010-02-24 12:09,24,28.69,28.7,28.69,28.69,28608 +MSFT,2010-02-24 12:10,24,28.7,28.7,28.69,28.69,10143 +MSFT,2010-02-24 12:11,24,28.69,28.7,28.69,28.7,36993 +MSFT,2010-02-24 12:12,24,28.7,28.7,28.69,28.69,11177 +MSFT,2010-02-24 12:13,24,28.7,28.71,28.69,28.71,42504 +MSFT,2010-02-24 12:14,24,28.71,28.71,28.7,28.7,10830 +MSFT,2010-02-24 12:15,24,28.7,28.71,28.7,28.71,8807 +MSFT,2010-02-24 12:16,24,28.7,28.71,28.7,28.7,5184 +MSFT,2010-02-24 12:17,24,28.71,28.72,28.7,28.72,45484 +MSFT,2010-02-24 12:18,24,28.72,28.74,28.71,28.73,87302 +MSFT,2010-02-24 12:19,24,28.73,28.74,28.72,28.73,188169 +MSFT,2010-02-24 12:20,24,28.73,28.73,28.71,28.71,62470 +MSFT,2010-02-24 12:21,24,28.72,28.73,28.71,28.73,26048 +MSFT,2010-02-24 12:22,24,28.72,28.73,28.7,28.72,69622 +MSFT,2010-02-24 12:23,24,28.72,28.73,28.71,28.73,39830 +MSFT,2010-02-24 12:24,24,28.73,28.74,28.72,28.72,86505 +MSFT,2010-02-24 12:25,24,28.72,28.75,28.72,28.74,78126 +MSFT,2010-02-24 12:26,24,28.73,28.74,28.73,28.74,6051 +MSFT,2010-02-24 12:27,24,28.73,28.74,28.73,28.73,14888 +MSFT,2010-02-24 12:28,24,28.74,28.74,28.72,28.73,49851 +MSFT,2010-02-24 12:29,24,28.73,28.73,28.71,28.72,94800 +MSFT,2010-02-24 12:30,24,28.73,28.73,28.72,28.72,10985 +MSFT,2010-02-24 12:31,24,28.73,28.73,28.71,28.72,88343 +MSFT,2010-02-24 12:32,24,28.73,28.73,28.72,28.72,6670 +MSFT,2010-02-24 12:33,24,28.73,28.74,28.72,28.73,39881 +MSFT,2010-02-24 12:34,24,28.73,28.74,28.72,28.73,51459 +MSFT,2010-02-24 12:35,24,28.73,28.75,28.73,28.74,110325 +MSFT,2010-02-24 12:36,24,28.74,28.74,28.72,28.72,46083 +MSFT,2010-02-24 12:37,24,28.73,28.73,28.71,28.72,22981 +MSFT,2010-02-24 12:38,24,28.71,28.72,28.71,28.71,6360 +MSFT,2010-02-24 12:39,24,28.71,28.72,28.71,28.71,12686 +MSFT,2010-02-24 12:40,24,28.71,28.72,28.71,28.71,12793 +MSFT,2010-02-24 12:41,24,28.71,28.73,28.7,28.73,44031 +MSFT,2010-02-24 12:42,24,28.72,28.73,28.72,28.73,15961 +MSFT,2010-02-24 12:43,24,28.73,28.75,28.72,28.75,100459 +MSFT,2010-02-24 12:44,24,28.75,28.77,28.74,28.77,221886 +MSFT,2010-02-24 12:45,24,28.76,28.79,28.76,28.77,226984 +MSFT,2010-02-24 12:46,24,28.77,28.77,28.75,28.75,34839 +MSFT,2010-02-24 12:47,24,28.75,28.76,28.74,28.76,66725 +MSFT,2010-02-24 12:48,24,28.76,28.76,28.75,28.75,15845 +MSFT,2010-02-24 12:49,24,28.75,28.76,28.75,28.75,15491 +MSFT,2010-02-24 12:50,24,28.75,28.76,28.75,28.76,12198 +MSFT,2010-02-24 12:51,24,28.75,28.76,28.75,28.75,37634 +MSFT,2010-02-24 12:52,24,28.75,28.76,28.75,28.76,14824 +MSFT,2010-02-24 12:53,24,28.75,28.76,28.72,28.72,186429 +MSFT,2010-02-24 12:54,24,28.72,28.73,28.72,28.72,139255 +MSFT,2010-02-24 12:55,24,28.72,28.73,28.71,28.72,34725 +MSFT,2010-02-24 12:56,24,28.71,28.73,28.71,28.73,47288 +MSFT,2010-02-24 12:57,24,28.73,28.73,28.72,28.73,8277 +MSFT,2010-02-24 12:58,24,28.72,28.73,28.72,28.72,15670 +MSFT,2010-02-24 12:59,24,28.73,28.73,28.71,28.73,46844 +MSFT,2010-02-24 13:00,24,28.72,28.73,28.72,28.72,14314 +MSFT,2010-02-24 13:01,24,28.72,28.73,28.7,28.72,88251 +MSFT,2010-02-24 13:02,24,28.71,28.73,28.7,28.72,113865 +MSFT,2010-02-24 13:03,24,28.7,28.72,28.7,28.71,38897 +MSFT,2010-02-24 13:04,24,28.72,28.73,28.71,28.73,22822 +MSFT,2010-02-24 13:05,24,28.72,28.73,28.72,28.72,10297 +MSFT,2010-02-24 13:06,24,28.73,28.73,28.68,28.7,209077 +MSFT,2010-02-24 13:07,24,28.69,28.71,28.69,28.7,65571 +MSFT,2010-02-24 13:08,24,28.7,28.71,28.68,28.69,110626 +MSFT,2010-02-24 13:09,24,28.69,28.7,28.67,28.68,124676 +MSFT,2010-02-24 13:10,24,28.68,28.69,28.66,28.67,131882 +MSFT,2010-02-24 13:11,24,28.67,28.68,28.65,28.68,119342 +MSFT,2010-02-24 13:12,24,28.68,28.68,28.66,28.67,36930 +MSFT,2010-02-24 13:13,24,28.68,28.68,28.67,28.68,7835 +MSFT,2010-02-24 13:14,24,28.68,28.68,28.67,28.68,21386 +MSFT,2010-02-24 13:15,24,28.68,28.7,28.67,28.7,45468 +MSFT,2010-02-24 13:16,24,28.69,28.7,28.69,28.7,29537 +MSFT,2010-02-24 13:17,24,28.7,28.7,28.67,28.68,125325 +MSFT,2010-02-24 13:18,24,28.68,28.73,28.68,28.72,205368 +MSFT,2010-02-24 13:19,24,28.72,28.74,28.71,28.71,74599 +MSFT,2010-02-24 13:20,24,28.71,28.71,28.7,28.71,21846 +MSFT,2010-02-24 13:21,24,28.71,28.72,28.7,28.71,51456 +MSFT,2010-02-24 13:22,24,28.7,28.72,28.7,28.72,38862 +MSFT,2010-02-24 13:23,24,28.71,28.72,28.71,28.71,62425 +MSFT,2010-02-24 13:24,24,28.72,28.72,28.69,28.71,133094 +MSFT,2010-02-24 13:25,24,28.72,28.72,28.71,28.72,13920 +MSFT,2010-02-24 13:26,24,28.73,28.73,28.72,28.72,35823 +MSFT,2010-02-24 13:27,24,28.73,28.73,28.71,28.72,46732 +MSFT,2010-02-24 13:28,24,28.72,28.72,28.7,28.7,26742 +MSFT,2010-02-24 13:29,24,28.7,28.71,28.69,28.7,16831 +MSFT,2010-02-24 13:30,24,28.7,28.7,28.69,28.7,63260 +MSFT,2010-02-24 13:31,24,28.7,28.73,28.69,28.73,107138 +MSFT,2010-02-24 13:32,24,28.72,28.72,28.69,28.69,49880 +MSFT,2010-02-24 13:33,24,28.7,28.7,28.68,28.69,32620 +MSFT,2010-02-24 13:34,24,28.69,28.7,28.68,28.69,50813 +MSFT,2010-02-24 13:35,24,28.68,28.7,28.68,28.69,32986 +MSFT,2010-02-24 13:36,24,28.7,28.7,28.69,28.7,10066 +MSFT,2010-02-24 13:37,24,28.69,28.7,28.67,28.67,106471 +MSFT,2010-02-24 13:38,24,28.67,28.68,28.67,28.67,18728 +MSFT,2010-02-24 13:39,24,28.67,28.68,28.65,28.66,200362 +MSFT,2010-02-24 13:40,24,28.66,28.66,28.65,28.66,58760 +MSFT,2010-02-24 13:41,24,28.66,28.66,28.65,28.66,7885 +MSFT,2010-02-24 13:42,24,28.66,28.66,28.61,28.62,206408 +MSFT,2010-02-24 13:43,24,28.62,28.62,28.59,28.61,143970 +MSFT,2010-02-24 13:44,24,28.61,28.63,28.61,28.63,38173 +MSFT,2010-02-24 13:45,24,28.63,28.63,28.6,28.6,132097 +MSFT,2010-02-24 13:46,24,28.6,28.64,28.6,28.62,73384 +MSFT,2010-02-24 13:47,24,28.63,28.64,28.62,28.63,20403 +MSFT,2010-02-24 13:48,24,28.64,28.64,28.63,28.64,10406 +MSFT,2010-02-24 13:49,24,28.64,28.65,28.63,28.65,41208 +MSFT,2010-02-24 13:50,24,28.65,28.65,28.64,28.65,8649 +MSFT,2010-02-24 13:51,24,28.65,28.66,28.64,28.66,29669 +MSFT,2010-02-24 13:52,24,28.66,28.66,28.65,28.66,14433 +MSFT,2010-02-24 13:53,24,28.66,28.67,28.65,28.66,24207 +MSFT,2010-02-24 13:54,24,28.66,28.67,28.64,28.65,92907 +MSFT,2010-02-24 13:55,24,28.64,28.65,28.63,28.64,71504 +MSFT,2010-02-24 13:56,24,28.64,28.64,28.63,28.63,37213 +MSFT,2010-02-24 13:57,24,28.64,28.64,28.63,28.64,69359 +MSFT,2010-02-24 13:58,24,28.64,28.64,28.63,28.64,22340 +MSFT,2010-02-24 13:59,24,28.64,28.66,28.64,28.64,126392 +MSFT,2010-02-24 14:00,24,28.65,28.66,28.64,28.64,92816 +MSFT,2010-02-24 14:01,24,28.65,28.65,28.64,28.65,16537 +MSFT,2010-02-24 14:02,24,28.65,28.65,28.63,28.64,129070 +MSFT,2010-02-24 14:03,24,28.63,28.65,28.63,28.63,81306 +MSFT,2010-02-24 14:04,24,28.64,28.64,28.6,28.61,113080 +MSFT,2010-02-24 14:05,24,28.61,28.61,28.6,28.6,11178 +MSFT,2010-02-24 14:06,24,28.61,28.61,28.59,28.61,85439 +MSFT,2010-02-24 14:07,24,28.6,28.61,28.59,28.6,113749 +MSFT,2010-02-24 14:08,24,28.59,28.6,28.57,28.59,78852 +MSFT,2010-02-24 14:09,24,28.6,28.6,28.58,28.58,25261 +MSFT,2010-02-24 14:10,24,28.58,28.6,28.58,28.6,23587 +MSFT,2010-02-24 14:11,24,28.59,28.6,28.58,28.59,32825 +MSFT,2010-02-24 14:12,24,28.59,28.59,28.58,28.59,17811 +MSFT,2010-02-24 14:13,24,28.58,28.61,28.58,28.61,59144 +MSFT,2010-02-24 14:14,24,28.61,28.61,28.6,28.6,45582 +MSFT,2010-02-24 14:15,24,28.59,28.61,28.59,28.61,53703 +MSFT,2010-02-24 14:16,24,28.61,28.61,28.59,28.59,47304 +MSFT,2010-02-24 14:17,24,28.59,28.6,28.58,28.59,49810 +MSFT,2010-02-24 14:18,24,28.58,28.59,28.58,28.59,21884 +MSFT,2010-02-24 14:19,24,28.59,28.6,28.59,28.6,55574 +MSFT,2010-02-24 14:20,24,28.6,28.6,28.58,28.6,91787 +MSFT,2010-02-24 14:21,24,28.6,28.6,28.59,28.6,15772 +MSFT,2010-02-24 14:22,24,28.59,28.6,28.58,28.6,140994 +MSFT,2010-02-24 14:23,24,28.6,28.61,28.59,28.61,68366 +MSFT,2010-02-24 14:24,24,28.6,28.61,28.59,28.59,82611 +MSFT,2010-02-24 14:25,24,28.6,28.61,28.58,28.61,98898 +MSFT,2010-02-24 14:26,24,28.6,28.62,28.6,28.61,22853 +MSFT,2010-02-24 14:27,24,28.61,28.63,28.6,28.62,100494 +MSFT,2010-02-24 14:28,24,28.62,28.63,28.59,28.6,97260 +MSFT,2010-02-24 14:29,24,28.59,28.61,28.59,28.61,28370 +MSFT,2010-02-24 14:30,24,28.61,28.61,28.56,28.56,157557 +MSFT,2010-02-24 14:31,24,28.57,28.6,28.56,28.59,84675 +MSFT,2010-02-24 14:32,24,28.59,28.6,28.58,28.6,33172 +MSFT,2010-02-24 14:33,24,28.59,28.6,28.57,28.58,256569 +MSFT,2010-02-24 14:34,24,28.58,28.59,28.56,28.57,167200 +MSFT,2010-02-24 14:35,24,28.57,28.58,28.54,28.58,284483 +MSFT,2010-02-24 14:36,24,28.57,28.59,28.57,28.59,90371 +MSFT,2010-02-24 14:37,24,28.58,28.59,28.55,28.55,60712 +MSFT,2010-02-24 14:38,24,28.55,28.58,28.55,28.57,75306 +MSFT,2010-02-24 14:39,24,28.58,28.58,28.54,28.55,75806 +MSFT,2010-02-24 14:40,24,28.54,28.54,28.51,28.54,209253 +MSFT,2010-02-24 14:41,24,28.54,28.56,28.53,28.56,36481 +MSFT,2010-02-24 14:42,24,28.56,28.58,28.55,28.57,88901 +MSFT,2010-02-24 14:43,24,28.57,28.6,28.56,28.59,153097 +MSFT,2010-02-24 14:44,24,28.59,28.61,28.58,28.6,108075 +MSFT,2010-02-24 14:45,24,28.61,28.61,28.6,28.6,84466 +MSFT,2010-02-24 14:46,24,28.61,28.61,28.58,28.59,67028 +MSFT,2010-02-24 14:47,24,28.58,28.6,28.58,28.6,37732 +MSFT,2010-02-24 14:48,24,28.59,28.62,28.59,28.62,126832 +MSFT,2010-02-24 14:49,24,28.61,28.62,28.61,28.62,7190 +MSFT,2010-02-24 14:50,24,28.61,28.65,28.61,28.63,225201 +MSFT,2010-02-24 14:51,24,28.63,28.64,28.62,28.63,136797 +MSFT,2010-02-24 14:52,24,28.62,28.63,28.6,28.62,187248 +MSFT,2010-02-24 14:53,24,28.61,28.62,28.6,28.61,34265 +MSFT,2010-02-24 14:54,24,28.61,28.62,28.59,28.61,97302 +MSFT,2010-02-24 14:55,24,28.61,28.61,28.59,28.6,22856 +MSFT,2010-02-24 14:56,24,28.59,28.62,28.59,28.62,58881 +MSFT,2010-02-24 14:57,24,28.61,28.62,28.58,28.58,72710 +MSFT,2010-02-24 14:58,24,28.58,28.59,28.58,28.59,12819 +MSFT,2010-02-24 14:59,24,28.59,28.59,28.55,28.56,91825 +MSFT,2010-02-24 15:00,24,28.57,28.58,28.56,28.57,35542 +MSFT,2010-02-24 15:01,24,28.57,28.58,28.57,28.57,41521 +MSFT,2010-02-24 15:02,24,28.58,28.58,28.55,28.56,255245 +MSFT,2010-02-24 15:03,24,28.56,28.59,28.56,28.59,84127 +MSFT,2010-02-24 15:04,24,28.59,28.59,28.58,28.58,49615 +MSFT,2010-02-24 15:05,24,28.59,28.59,28.58,28.58,13575 +MSFT,2010-02-24 15:06,24,28.59,28.59,28.57,28.58,63516 +MSFT,2010-02-24 15:07,24,28.57,28.58,28.56,28.57,77745 +MSFT,2010-02-24 15:08,24,28.58,28.58,28.57,28.58,11202 +MSFT,2010-02-24 15:09,24,28.57,28.58,28.57,28.57,23650 +MSFT,2010-02-24 15:10,24,28.58,28.58,28.57,28.58,22305 +MSFT,2010-02-24 15:11,24,28.58,28.62,28.57,28.6,175976 +MSFT,2010-02-24 15:12,24,28.6,28.61,28.6,28.6,17028 +MSFT,2010-02-24 15:13,24,28.61,28.62,28.59,28.62,101958 +MSFT,2010-02-24 15:14,24,28.62,28.62,28.6,28.61,35983 +MSFT,2010-02-24 15:15,24,28.6,28.61,28.6,28.61,10540 +MSFT,2010-02-24 15:16,24,28.61,28.61,28.58,28.59,128445 +MSFT,2010-02-24 15:17,24,28.58,28.59,28.57,28.58,20655 +MSFT,2010-02-24 15:18,24,28.58,28.6,28.58,28.58,70663 +MSFT,2010-02-24 15:19,24,28.58,28.59,28.57,28.57,22775 +MSFT,2010-02-24 15:20,24,28.58,28.58,28.56,28.57,59529 +MSFT,2010-02-24 15:21,24,28.57,28.59,28.57,28.59,181389 +MSFT,2010-02-24 15:22,24,28.59,28.59,28.57,28.57,119493 +MSFT,2010-02-24 15:23,24,28.58,28.58,28.56,28.57,77910 +MSFT,2010-02-24 15:24,24,28.57,28.58,28.57,28.58,33135 +MSFT,2010-02-24 15:25,24,28.57,28.58,28.55,28.57,78872 +MSFT,2010-02-24 15:26,24,28.57,28.58,28.56,28.57,59279 +MSFT,2010-02-24 15:27,24,28.58,28.58,28.56,28.58,76903 +MSFT,2010-02-24 15:28,24,28.58,28.58,28.56,28.56,97145 +MSFT,2010-02-24 15:29,24,28.56,28.57,28.56,28.57,62180 +MSFT,2010-02-24 15:30,24,28.57,28.57,28.54,28.55,77288 +MSFT,2010-02-24 15:31,24,28.55,28.55,28.52,28.55,166434 +MSFT,2010-02-24 15:32,24,28.55,28.56,28.54,28.56,77868 +MSFT,2010-02-24 15:33,24,28.56,28.58,28.55,28.58,54351 +MSFT,2010-02-24 15:34,24,28.58,28.58,28.57,28.58,22975 +MSFT,2010-02-24 15:35,24,28.58,28.63,28.57,28.63,159367 +MSFT,2010-02-24 15:36,24,28.63,28.63,28.61,28.61,65325 +MSFT,2010-02-24 15:37,24,28.62,28.64,28.61,28.63,101690 +MSFT,2010-02-24 15:38,24,28.64,28.64,28.63,28.63,47360 +MSFT,2010-02-24 15:39,24,28.64,28.64,28.61,28.62,248680 +MSFT,2010-02-24 15:40,24,28.62,28.65,28.62,28.65,106413 +MSFT,2010-02-24 15:41,24,28.65,28.65,28.63,28.64,69775 +MSFT,2010-02-24 15:42,24,28.63,28.65,28.63,28.64,133136 +MSFT,2010-02-24 15:43,24,28.64,28.64,28.61,28.62,114488 +MSFT,2010-02-24 15:44,24,28.61,28.62,28.6,28.6,74337 +MSFT,2010-02-24 15:45,24,28.6,28.63,28.6,28.63,187594 +MSFT,2010-02-24 15:46,24,28.63,28.65,28.62,28.65,71947 +MSFT,2010-02-24 15:47,24,28.64,28.66,28.64,28.65,88847 +MSFT,2010-02-24 15:48,24,28.66,28.66,28.62,28.63,173660 +MSFT,2010-02-24 15:49,24,28.63,28.63,28.6,28.6,107813 +MSFT,2010-02-24 15:50,24,28.6,28.63,28.58,28.62,457977 +MSFT,2010-02-24 15:51,24,28.62,28.63,28.61,28.61,76929 +MSFT,2010-02-24 15:52,24,28.61,28.62,28.6,28.61,79537 +MSFT,2010-02-24 15:53,24,28.61,28.61,28.59,28.59,86194 +MSFT,2010-02-24 15:54,24,28.59,28.63,28.59,28.62,249263 +MSFT,2010-02-24 15:55,24,28.63,28.63,28.6,28.61,196996 +MSFT,2010-02-24 15:56,24,28.61,28.62,28.6,28.61,125928 +MSFT,2010-02-24 15:57,24,28.62,28.63,28.61,28.63,171514 +MSFT,2010-02-24 15:58,24,28.63,28.65,28.62,28.64,252417 +MSFT,2010-02-24 15:59,24,28.65,28.65,28.63,28.64,640603 +MSFT,2010-02-24 16:00,24,28.64,28.64,28.63,28.63,1246766 +MSFT,2010-02-25 09:30,25,28.27,28.29,28.17,28.18,688064 +MSFT,2010-02-25 09:31,25,28.18,28.19,28.1,28.11,223459 +MSFT,2010-02-25 09:32,25,28.12,28.17,28.06,28.17,290196 +MSFT,2010-02-25 09:33,25,28.17,28.17,28.14,28.15,212918 +MSFT,2010-02-25 09:34,25,28.15,28.15,28.1,28.14,286452 +MSFT,2010-02-25 09:35,25,28.13,28.14,28.1,28.1,191245 +MSFT,2010-02-25 09:36,25,28.11,28.12,28.08,28.08,113393 +MSFT,2010-02-25 09:37,25,28.08,28.11,28.07,28.08,294753 +MSFT,2010-02-25 09:38,25,28.09,28.12,28.09,28.11,290533 +MSFT,2010-02-25 09:39,25,28.1,28.16,28.1,28.16,209726 +MSFT,2010-02-25 09:40,25,28.15,28.16,28.12,28.15,210795 +MSFT,2010-02-25 09:41,25,28.16,28.18,28.14,28.16,109762 +MSFT,2010-02-25 09:42,25,28.17,28.17,28.12,28.12,140304 +MSFT,2010-02-25 09:43,25,28.13,28.17,28.12,28.16,156116 +MSFT,2010-02-25 09:44,25,28.16,28.17,28.08,28.08,187940 +MSFT,2010-02-25 09:45,25,28.08,28.08,28.02,28.05,242625 +MSFT,2010-02-25 09:46,25,28.05,28.07,28.04,28.07,101669 +MSFT,2010-02-25 09:47,25,28.07,28.1,28.07,28.07,118889 +MSFT,2010-02-25 09:48,25,28.08,28.1,28.06,28.06,187034 +MSFT,2010-02-25 09:49,25,28.06,28.11,28.06,28.11,78709 +MSFT,2010-02-25 09:50,25,28.11,28.11,28.08,28.1,107185 +MSFT,2010-02-25 09:51,25,28.11,28.11,28.04,28.04,208806 +MSFT,2010-02-25 09:52,25,28.05,28.08,28.05,28.08,97547 +MSFT,2010-02-25 09:53,25,28.07,28.1,28.05,28.1,184103 +MSFT,2010-02-25 09:54,25,28.1,28.13,28.07,28.12,152318 +MSFT,2010-02-25 09:55,25,28.12,28.13,28.08,28.09,57753 +MSFT,2010-02-25 09:56,25,28.09,28.13,28.08,28.1,178983 +MSFT,2010-02-25 09:57,25,28.11,28.12,28.09,28.1,150088 +MSFT,2010-02-25 09:58,25,28.09,28.13,28.07,28.1,159926 +MSFT,2010-02-25 09:59,25,28.09,28.11,28.08,28.09,114813 +MSFT,2010-02-25 10:00,25,28.09,28.09,28.05,28.07,171554 +MSFT,2010-02-25 10:01,25,28.06,28.07,28.05,28.05,153910 +MSFT,2010-02-25 10:02,25,28.07,28.09,28.03,28.06,265116 +MSFT,2010-02-25 10:03,25,28.06,28.09,28.04,28.08,155915 +MSFT,2010-02-25 10:04,25,28.09,28.1,28.06,28.08,219675 +MSFT,2010-02-25 10:05,25,28.08,28.13,28.08,28.13,334962 +MSFT,2010-02-25 10:06,25,28.12,28.13,28.09,28.11,370461 +MSFT,2010-02-25 10:07,25,28.11,28.13,28.1,28.13,63203 +MSFT,2010-02-25 10:08,25,28.13,28.14,28.08,28.11,230504 +MSFT,2010-02-25 10:09,25,28.1,28.12,28.08,28.12,177692 +MSFT,2010-02-25 10:10,25,28.12,28.13,28.11,28.12,105229 +MSFT,2010-02-25 10:11,25,28.13,28.17,28.11,28.17,166266 +MSFT,2010-02-25 10:12,25,28.17,28.17,28.15,28.16,32056 +MSFT,2010-02-25 10:13,25,28.15,28.19,28.13,28.13,244189 +MSFT,2010-02-25 10:14,25,28.14,28.18,28.13,28.16,172965 +MSFT,2010-02-25 10:15,25,28.15,28.16,28.13,28.14,99886 +MSFT,2010-02-25 10:16,25,28.15,28.2,28.15,28.17,131099 +MSFT,2010-02-25 10:17,25,28.19,28.2,28.17,28.18,132209 +MSFT,2010-02-25 10:18,25,28.18,28.19,28.14,28.17,243725 +MSFT,2010-02-25 10:19,25,28.16,28.22,28.16,28.19,249987 +MSFT,2010-02-25 10:20,25,28.19,28.22,28.18,28.22,127723 +MSFT,2010-02-25 10:21,25,28.22,28.22,28.18,28.18,208969 +MSFT,2010-02-25 10:22,25,28.18,28.2,28.17,28.19,189705 +MSFT,2010-02-25 10:23,25,28.18,28.19,28.16,28.19,133533 +MSFT,2010-02-25 10:24,25,28.18,28.19,28.16,28.18,99718 +MSFT,2010-02-25 10:25,25,28.18,28.19,28.16,28.17,46779 +MSFT,2010-02-25 10:26,25,28.16,28.17,28.14,28.15,136144 +MSFT,2010-02-25 10:27,25,28.15,28.16,28.13,28.13,43974 +MSFT,2010-02-25 10:28,25,28.14,28.17,28.13,28.16,99252 +MSFT,2010-02-25 10:29,25,28.16,28.18,28.15,28.17,70429 +MSFT,2010-02-25 10:30,25,28.17,28.17,28.13,28.16,163325 +MSFT,2010-02-25 10:31,25,28.16,28.17,28.14,28.16,92059 +MSFT,2010-02-25 10:32,25,28.15,28.16,28.13,28.16,128947 +MSFT,2010-02-25 10:33,25,28.17,28.17,28.14,28.15,35200 +MSFT,2010-02-25 10:34,25,28.14,28.18,28.14,28.17,64620 +MSFT,2010-02-25 10:35,25,28.17,28.18,28.14,28.16,209701 +MSFT,2010-02-25 10:36,25,28.16,28.17,28.14,28.16,110795 +MSFT,2010-02-25 10:37,25,28.16,28.16,28.13,28.13,40476 +MSFT,2010-02-25 10:38,25,28.13,28.16,28.13,28.14,196223 +MSFT,2010-02-25 10:39,25,28.14,28.15,28.13,28.14,222350 +MSFT,2010-02-25 10:40,25,28.14,28.15,28.12,28.12,169379 +MSFT,2010-02-25 10:41,25,28.13,28.17,28.12,28.16,230546 +MSFT,2010-02-25 10:42,25,28.16,28.16,28.14,28.15,110505 +MSFT,2010-02-25 10:43,25,28.16,28.18,28.15,28.15,108980 +MSFT,2010-02-25 10:44,25,28.16,28.18,28.15,28.16,165729 +MSFT,2010-02-25 10:45,25,28.16,28.17,28.15,28.16,33458 +MSFT,2010-02-25 10:46,25,28.16,28.19,28.15,28.18,168594 +MSFT,2010-02-25 10:47,25,28.19,28.21,28.18,28.18,251827 +MSFT,2010-02-25 10:48,25,28.18,28.2,28.18,28.2,50736 +MSFT,2010-02-25 10:49,25,28.2,28.2,28.18,28.18,67509 +MSFT,2010-02-25 10:50,25,28.18,28.19,28.18,28.18,31184 +MSFT,2010-02-25 10:51,25,28.18,28.2,28.18,28.19,78673 +MSFT,2010-02-25 10:52,25,28.19,28.2,28.17,28.18,97723 +MSFT,2010-02-25 10:53,25,28.19,28.21,28.18,28.21,68789 +MSFT,2010-02-25 10:54,25,28.2,28.21,28.19,28.19,100560 +MSFT,2010-02-25 10:55,25,28.2,28.2,28.18,28.19,39997 +MSFT,2010-02-25 10:56,25,28.19,28.2,28.16,28.17,182297 +MSFT,2010-02-25 10:57,25,28.17,28.2,28.17,28.18,151532 +MSFT,2010-02-25 10:58,25,28.18,28.19,28.15,28.15,70417 +MSFT,2010-02-25 10:59,25,28.16,28.16,28.14,28.15,46859 +MSFT,2010-02-25 11:00,25,28.14,28.15,28.12,28.13,166790 +MSFT,2010-02-25 11:01,25,28.14,28.15,28.13,28.15,45193 +MSFT,2010-02-25 11:02,25,28.14,28.15,28.13,28.15,48334 +MSFT,2010-02-25 11:03,25,28.14,28.15,28.13,28.15,85478 +MSFT,2010-02-25 11:04,25,28.15,28.15,28.12,28.12,93948 +MSFT,2010-02-25 11:05,25,28.13,28.13,28.12,28.13,28446 +MSFT,2010-02-25 11:06,25,28.13,28.14,28.12,28.14,83355 +MSFT,2010-02-25 11:07,25,28.14,28.14,28.12,28.14,132851 +MSFT,2010-02-25 11:08,25,28.14,28.16,28.14,28.16,44686 +MSFT,2010-02-25 11:09,25,28.15,28.16,28.14,28.16,85197 +MSFT,2010-02-25 11:10,25,28.16,28.16,28.14,28.16,57562 +MSFT,2010-02-25 11:11,25,28.16,28.17,28.15,28.16,145752 +MSFT,2010-02-25 11:12,25,28.17,28.17,28.14,28.14,149040 +MSFT,2010-02-25 11:13,25,28.14,28.16,28.14,28.15,65192 +MSFT,2010-02-25 11:14,25,28.15,28.16,28.14,28.16,60570 +MSFT,2010-02-25 11:15,25,28.15,28.16,28.13,28.13,127352 +MSFT,2010-02-25 11:16,25,28.13,28.13,28.11,28.13,63352 +MSFT,2010-02-25 11:17,25,28.12,28.15,28.12,28.13,59945 +MSFT,2010-02-25 11:18,25,28.13,28.15,28.13,28.14,73517 +MSFT,2010-02-25 11:19,25,28.15,28.15,28.14,28.15,33066 +MSFT,2010-02-25 11:20,25,28.15,28.15,28.12,28.13,87190 +MSFT,2010-02-25 11:21,25,28.14,28.14,28.12,28.13,33570 +MSFT,2010-02-25 11:22,25,28.13,28.13,28.09,28.13,208260 +MSFT,2010-02-25 11:23,25,28.14,28.15,28.13,28.15,86903 +MSFT,2010-02-25 11:24,25,28.15,28.15,28.12,28.12,43320 +MSFT,2010-02-25 11:25,25,28.13,28.14,28.12,28.12,62044 +MSFT,2010-02-25 11:26,25,28.12,28.15,28.12,28.13,76742 +MSFT,2010-02-25 11:27,25,28.13,28.14,28.12,28.13,85233 +MSFT,2010-02-25 11:28,25,28.14,28.16,28.14,28.16,40547 +MSFT,2010-02-25 11:29,25,28.16,28.16,28.13,28.13,123657 +MSFT,2010-02-25 11:30,25,28.13,28.13,28.1,28.11,131046 +MSFT,2010-02-25 11:31,25,28.11,28.13,28.11,28.12,45248 +MSFT,2010-02-25 11:32,25,28.11,28.12,28.09,28.1,118192 +MSFT,2010-02-25 11:33,25,28.09,28.11,28.09,28.11,72137 +MSFT,2010-02-25 11:34,25,28.11,28.12,28.09,28.1,91533 +MSFT,2010-02-25 11:35,25,28.1,28.12,28.1,28.12,187838 +MSFT,2010-02-25 11:36,25,28.12,28.13,28.12,28.12,76951 +MSFT,2010-02-25 11:37,25,28.12,28.13,28.1,28.12,123837 +MSFT,2010-02-25 11:38,25,28.11,28.12,28.11,28.11,59919 +MSFT,2010-02-25 11:39,25,28.12,28.12,28.1,28.11,38130 +MSFT,2010-02-25 11:40,25,28.1,28.12,28.1,28.12,66899 +MSFT,2010-02-25 11:41,25,28.12,28.13,28.12,28.13,32231 +MSFT,2010-02-25 11:42,25,28.12,28.13,28.12,28.12,7092 +MSFT,2010-02-25 11:43,25,28.13,28.14,28.12,28.14,17835 +MSFT,2010-02-25 11:44,25,28.14,28.14,28.12,28.13,46722 +MSFT,2010-02-25 11:45,25,28.12,28.13,28.12,28.12,28686 +MSFT,2010-02-25 11:46,25,28.12,28.13,28.12,28.12,5117 +MSFT,2010-02-25 11:47,25,28.13,28.13,28.1,28.11,113853 +MSFT,2010-02-25 11:48,25,28.11,28.11,28.1,28.1,69246 +MSFT,2010-02-25 11:49,25,28.11,28.13,28.1,28.12,132358 +MSFT,2010-02-25 11:50,25,28.12,28.13,28.1,28.12,110936 +MSFT,2010-02-25 11:51,25,28.11,28.12,28.11,28.12,50098 +MSFT,2010-02-25 11:52,25,28.12,28.12,28.1,28.1,35136 +MSFT,2010-02-25 11:53,25,28.1,28.14,28.1,28.13,433323 +MSFT,2010-02-25 11:54,25,28.14,28.15,28.12,28.13,246004 +MSFT,2010-02-25 11:55,25,28.13,28.14,28.12,28.14,117994 +MSFT,2010-02-25 11:56,25,28.14,28.17,28.13,28.16,86668 +MSFT,2010-02-25 11:57,25,28.17,28.17,28.15,28.16,139126 +MSFT,2010-02-25 11:58,25,28.17,28.17,28.16,28.17,14287 +MSFT,2010-02-25 11:59,25,28.17,28.17,28.15,28.15,49374 +MSFT,2010-02-25 12:00,25,28.15,28.17,28.14,28.16,241428 +MSFT,2010-02-25 12:01,25,28.16,28.18,28.15,28.17,223207 +MSFT,2010-02-25 12:02,25,28.17,28.2,28.17,28.18,109941 +MSFT,2010-02-25 12:03,25,28.18,28.23,28.18,28.22,122341 +MSFT,2010-02-25 12:04,25,28.23,28.23,28.21,28.22,76547 +MSFT,2010-02-25 12:05,25,28.21,28.22,28.21,28.22,35750 +MSFT,2010-02-25 12:06,25,28.22,28.26,28.22,28.26,135383 +MSFT,2010-02-25 12:07,25,28.25,28.27,28.24,28.27,171187 +MSFT,2010-02-25 12:08,25,28.27,28.28,28.26,28.28,130750 +MSFT,2010-02-25 12:09,25,28.28,28.3,28.28,28.3,178880 +MSFT,2010-02-25 12:10,25,28.29,28.3,28.29,28.3,30336 +MSFT,2010-02-25 12:11,25,28.3,28.3,28.27,28.29,199915 +MSFT,2010-02-25 12:12,25,28.28,28.29,28.27,28.27,249224 +MSFT,2010-02-25 12:13,25,28.26,28.27,28.25,28.26,58919 +MSFT,2010-02-25 12:14,25,28.26,28.28,28.26,28.28,149944 +MSFT,2010-02-25 12:15,25,28.27,28.28,28.27,28.27,33105 +MSFT,2010-02-25 12:16,25,28.28,28.29,28.27,28.28,71672 +MSFT,2010-02-25 12:17,25,28.27,28.28,28.27,28.27,6233 +MSFT,2010-02-25 12:18,25,28.27,28.29,28.27,28.28,123407 +MSFT,2010-02-25 12:19,25,28.28,28.28,28.26,28.27,108544 +MSFT,2010-02-25 12:20,25,28.26,28.28,28.26,28.28,60775 +MSFT,2010-02-25 12:21,25,28.27,28.28,28.26,28.27,63547 +MSFT,2010-02-25 12:22,25,28.26,28.27,28.26,28.27,17779 +MSFT,2010-02-25 12:23,25,28.27,28.27,28.26,28.27,13059 +MSFT,2010-02-25 12:24,25,28.27,28.28,28.26,28.27,69051 +MSFT,2010-02-25 12:25,25,28.28,28.28,28.26,28.27,85419 +MSFT,2010-02-25 12:26,25,28.26,28.28,28.26,28.28,124206 +MSFT,2010-02-25 12:27,25,28.28,28.28,28.27,28.28,27939 +MSFT,2010-02-25 12:28,25,28.28,28.28,28.26,28.27,50714 +MSFT,2010-02-25 12:29,25,28.26,28.28,28.26,28.28,48560 +MSFT,2010-02-25 12:30,25,28.27,28.28,28.26,28.26,61763 +MSFT,2010-02-25 12:31,25,28.26,28.28,28.26,28.27,70716 +MSFT,2010-02-25 12:32,25,28.27,28.28,28.25,28.26,52666 +MSFT,2010-02-25 12:33,25,28.27,28.27,28.24,28.25,257022 +MSFT,2010-02-25 12:34,25,28.25,28.26,28.24,28.26,64745 +MSFT,2010-02-25 12:35,25,28.26,28.27,28.23,28.24,220104 +MSFT,2010-02-25 12:36,25,28.23,28.25,28.23,28.24,109795 +MSFT,2010-02-25 12:37,25,28.23,28.24,28.23,28.24,17050 +MSFT,2010-02-25 12:38,25,28.23,28.25,28.21,28.25,281017 +MSFT,2010-02-25 12:39,25,28.25,28.28,28.24,28.28,64060 +MSFT,2010-02-25 12:40,25,28.28,28.3,28.27,28.29,251145 +MSFT,2010-02-25 12:41,25,28.28,28.29,28.28,28.28,88979 +MSFT,2010-02-25 12:42,25,28.28,28.29,28.26,28.28,101497 +MSFT,2010-02-25 12:43,25,28.28,28.28,28.27,28.27,63710 +MSFT,2010-02-25 12:44,25,28.29,28.3,28.28,28.3,211779 +MSFT,2010-02-25 12:45,25,28.29,28.3,28.29,28.3,9417 +MSFT,2010-02-25 12:46,25,28.3,28.3,28.29,28.29,19562 +MSFT,2010-02-25 12:47,25,28.3,28.3,28.27,28.28,109015 +MSFT,2010-02-25 12:48,25,28.28,28.28,28.27,28.28,62434 +MSFT,2010-02-25 12:49,25,28.28,28.29,28.27,28.28,74696 +MSFT,2010-02-25 12:50,25,28.28,28.3,28.28,28.29,96008 +MSFT,2010-02-25 12:51,25,28.3,28.31,28.29,28.3,107286 +MSFT,2010-02-25 12:52,25,28.31,28.33,28.3,28.32,129105 +MSFT,2010-02-25 12:53,25,28.32,28.32,28.31,28.31,18686 +MSFT,2010-02-25 12:54,25,28.32,28.32,28.3,28.32,82781 +MSFT,2010-02-25 12:55,25,28.31,28.32,28.3,28.3,120007 +MSFT,2010-02-25 12:56,25,28.31,28.31,28.27,28.3,379971 +MSFT,2010-02-25 12:57,25,28.29,28.3,28.28,28.28,205443 +MSFT,2010-02-25 12:58,25,28.28,28.29,28.26,28.27,81675 +MSFT,2010-02-25 12:59,25,28.28,28.28,28.27,28.28,17324 +MSFT,2010-02-25 13:00,25,28.28,28.28,28.27,28.27,10260 +MSFT,2010-02-25 13:01,25,28.27,28.29,28.27,28.28,74279 +MSFT,2010-02-25 13:02,25,28.27,28.27,28.26,28.27,50133 +MSFT,2010-02-25 13:03,25,28.27,28.28,28.27,28.28,7288 +MSFT,2010-02-25 13:04,25,28.28,28.28,28.26,28.27,34905 +MSFT,2010-02-25 13:05,25,28.27,28.27,28.24,28.24,68272 +MSFT,2010-02-25 13:06,25,28.25,28.25,28.24,28.24,20822 +MSFT,2010-02-25 13:07,25,28.24,28.25,28.22,28.24,48671 +MSFT,2010-02-25 13:08,25,28.23,28.23,28.21,28.23,63303 +MSFT,2010-02-25 13:09,25,28.23,28.23,28.21,28.22,30122 +MSFT,2010-02-25 13:10,25,28.21,28.23,28.21,28.23,42608 +MSFT,2010-02-25 13:11,25,28.23,28.23,28.22,28.23,19880 +MSFT,2010-02-25 13:12,25,28.23,28.23,28.2,28.2,60400 +MSFT,2010-02-25 13:13,25,28.2,28.21,28.2,28.21,45519 +MSFT,2010-02-25 13:14,25,28.21,28.22,28.21,28.21,24716 +MSFT,2010-02-25 13:15,25,28.22,28.22,28.19,28.19,139742 +MSFT,2010-02-25 13:16,25,28.19,28.2,28.18,28.2,58900 +MSFT,2010-02-25 13:17,25,28.2,28.2,28.18,28.2,69924 +MSFT,2010-02-25 13:18,25,28.2,28.2,28.19,28.19,13832 +MSFT,2010-02-25 13:19,25,28.19,28.21,28.19,28.21,33937 +MSFT,2010-02-25 13:20,25,28.21,28.24,28.2,28.24,75029 +MSFT,2010-02-25 13:21,25,28.24,28.24,28.23,28.23,24939 +MSFT,2010-02-25 13:22,25,28.23,28.25,28.21,28.23,130300 +MSFT,2010-02-25 13:23,25,28.22,28.23,28.22,28.23,11076 +MSFT,2010-02-25 13:24,25,28.22,28.23,28.21,28.23,90668 +MSFT,2010-02-25 13:25,25,28.23,28.23,28.22,28.22,31308 +MSFT,2010-02-25 13:26,25,28.21,28.22,28.21,28.21,11068 +MSFT,2010-02-25 13:27,25,28.21,28.23,28.21,28.21,58845 +MSFT,2010-02-25 13:28,25,28.22,28.22,28.2,28.2,33281 +MSFT,2010-02-25 13:29,25,28.21,28.21,28.2,28.2,42085 +MSFT,2010-02-25 13:30,25,28.2,28.21,28.2,28.21,34825 +MSFT,2010-02-25 13:31,25,28.2,28.21,28.2,28.2,9147 +MSFT,2010-02-25 13:32,25,28.2,28.21,28.2,28.21,21199 +MSFT,2010-02-25 13:33,25,28.2,28.2,28.19,28.19,47429 +MSFT,2010-02-25 13:34,25,28.19,28.21,28.19,28.21,51780 +MSFT,2010-02-25 13:35,25,28.2,28.21,28.19,28.2,57539 +MSFT,2010-02-25 13:36,25,28.2,28.23,28.19,28.23,81394 +MSFT,2010-02-25 13:37,25,28.22,28.22,28.21,28.21,31212 +MSFT,2010-02-25 13:38,25,28.21,28.23,28.21,28.23,60951 +MSFT,2010-02-25 13:39,25,28.22,28.23,28.22,28.23,6181 +MSFT,2010-02-25 13:40,25,28.22,28.24,28.22,28.23,82151 +MSFT,2010-02-25 13:41,25,28.23,28.23,28.21,28.22,40516 +MSFT,2010-02-25 13:42,25,28.22,28.23,28.21,28.23,32030 +MSFT,2010-02-25 13:43,25,28.23,28.23,28.22,28.23,11008 +MSFT,2010-02-25 13:44,25,28.23,28.23,28.22,28.23,6601 +MSFT,2010-02-25 13:45,25,28.23,28.28,28.23,28.28,246926 +MSFT,2010-02-25 13:46,25,28.28,28.33,28.27,28.32,289954 +MSFT,2010-02-25 13:47,25,28.33,28.35,28.32,28.33,167833 +MSFT,2010-02-25 13:48,25,28.33,28.37,28.33,28.34,322850 +MSFT,2010-02-25 13:49,25,28.35,28.35,28.34,28.34,12129 +MSFT,2010-02-25 13:50,25,28.34,28.4,28.34,28.4,185774 +MSFT,2010-02-25 13:51,25,28.39,28.39,28.37,28.38,71550 +MSFT,2010-02-25 13:52,25,28.38,28.39,28.38,28.39,57789 +MSFT,2010-02-25 13:53,25,28.39,28.42,28.39,28.41,251037 +MSFT,2010-02-25 13:54,25,28.42,28.43,28.41,28.42,84913 +MSFT,2010-02-25 13:55,25,28.42,28.45,28.41,28.45,126286 +MSFT,2010-02-25 13:56,25,28.45,28.47,28.45,28.46,121402 +MSFT,2010-02-25 13:57,25,28.45,28.46,28.44,28.45,96754 +MSFT,2010-02-25 13:58,25,28.45,28.52,28.45,28.5,415037 +MSFT,2010-02-25 13:59,25,28.5,28.52,28.48,28.51,99446 +MSFT,2010-02-25 14:00,25,28.52,28.6,28.52,28.58,883454 +MSFT,2010-02-25 14:01,25,28.57,28.57,28.52,28.52,202567 +MSFT,2010-02-25 14:02,25,28.53,28.53,28.5,28.5,139166 +MSFT,2010-02-25 14:03,25,28.5,28.52,28.5,28.51,250018 +MSFT,2010-02-25 14:04,25,28.52,28.52,28.48,28.48,125893 +MSFT,2010-02-25 14:05,25,28.49,28.5,28.48,28.5,118423 +MSFT,2010-02-25 14:06,25,28.5,28.53,28.49,28.49,217508 +MSFT,2010-02-25 14:07,25,28.49,28.49,28.47,28.48,36514 +MSFT,2010-02-25 14:08,25,28.48,28.48,28.46,28.47,96071 +MSFT,2010-02-25 14:09,25,28.47,28.49,28.47,28.47,48825 +MSFT,2010-02-25 14:10,25,28.47,28.48,28.45,28.48,83526 +MSFT,2010-02-25 14:11,25,28.47,28.48,28.46,28.47,62245 +MSFT,2010-02-25 14:12,25,28.48,28.51,28.47,28.5,123921 +MSFT,2010-02-25 14:13,25,28.5,28.51,28.46,28.47,83527 +MSFT,2010-02-25 14:14,25,28.46,28.48,28.46,28.48,48026 +MSFT,2010-02-25 14:15,25,28.47,28.49,28.47,28.49,45097 +MSFT,2010-02-25 14:16,25,28.49,28.49,28.47,28.48,45836 +MSFT,2010-02-25 14:17,25,28.48,28.49,28.47,28.49,85638 +MSFT,2010-02-25 14:18,25,28.49,28.49,28.46,28.46,165548 +MSFT,2010-02-25 14:19,25,28.47,28.49,28.46,28.47,140108 +MSFT,2010-02-25 14:20,25,28.47,28.5,28.46,28.48,77358 +MSFT,2010-02-25 14:21,25,28.48,28.5,28.48,28.49,72031 +MSFT,2010-02-25 14:22,25,28.48,28.51,28.48,28.51,72458 +MSFT,2010-02-25 14:23,25,28.51,28.52,28.49,28.5,98600 +MSFT,2010-02-25 14:24,25,28.49,28.5,28.47,28.49,112484 +MSFT,2010-02-25 14:25,25,28.49,28.51,28.48,28.51,57310 +MSFT,2010-02-25 14:26,25,28.51,28.53,28.5,28.51,72302 +MSFT,2010-02-25 14:27,25,28.52,28.53,28.51,28.53,24626 +MSFT,2010-02-25 14:28,25,28.53,28.53,28.48,28.5,179928 +MSFT,2010-02-25 14:29,25,28.5,28.5,28.45,28.47,158085 +MSFT,2010-02-25 14:30,25,28.47,28.47,28.46,28.46,14451 +MSFT,2010-02-25 14:31,25,28.47,28.47,28.46,28.46,28848 +MSFT,2010-02-25 14:32,25,28.47,28.48,28.45,28.48,101101 +MSFT,2010-02-25 14:33,25,28.48,28.53,28.47,28.53,185373 +MSFT,2010-02-25 14:34,25,28.52,28.53,28.51,28.51,50590 +MSFT,2010-02-25 14:35,25,28.51,28.51,28.49,28.49,56777 +MSFT,2010-02-25 14:36,25,28.49,28.5,28.49,28.5,32372 +MSFT,2010-02-25 14:37,25,28.5,28.5,28.48,28.48,57962 +MSFT,2010-02-25 14:38,25,28.49,28.49,28.46,28.48,102187 +MSFT,2010-02-25 14:39,25,28.47,28.48,28.46,28.46,42152 +MSFT,2010-02-25 14:40,25,28.46,28.48,28.46,28.47,58278 +MSFT,2010-02-25 14:41,25,28.46,28.46,28.43,28.43,118501 +MSFT,2010-02-25 14:42,25,28.44,28.48,28.43,28.48,115750 +MSFT,2010-02-25 14:43,25,28.48,28.48,28.46,28.47,59316 +MSFT,2010-02-25 14:44,25,28.47,28.47,28.44,28.46,112979 +MSFT,2010-02-25 14:45,25,28.46,28.52,28.46,28.51,110805 +MSFT,2010-02-25 14:46,25,28.51,28.51,28.49,28.49,39963 +MSFT,2010-02-25 14:47,25,28.49,28.5,28.48,28.48,12096 +MSFT,2010-02-25 14:48,25,28.49,28.49,28.48,28.48,21911 +MSFT,2010-02-25 14:49,25,28.49,28.49,28.44,28.45,40443 +MSFT,2010-02-25 14:50,25,28.44,28.46,28.44,28.45,47725 +MSFT,2010-02-25 14:51,25,28.46,28.47,28.43,28.44,69888 +MSFT,2010-02-25 14:52,25,28.44,28.44,28.42,28.43,37586 +MSFT,2010-02-25 14:53,25,28.43,28.45,28.43,28.45,29900 +MSFT,2010-02-25 14:54,25,28.45,28.46,28.44,28.46,63100 +MSFT,2010-02-25 14:55,25,28.45,28.47,28.44,28.47,129037 +MSFT,2010-02-25 14:56,25,28.46,28.49,28.46,28.49,71919 +MSFT,2010-02-25 14:57,25,28.49,28.49,28.48,28.49,42623 +MSFT,2010-02-25 14:58,25,28.49,28.5,28.48,28.5,61975 +MSFT,2010-02-25 14:59,25,28.5,28.5,28.49,28.5,11281 +MSFT,2010-02-25 15:00,25,28.5,28.5,28.49,28.5,23539 +MSFT,2010-02-25 15:01,25,28.5,28.5,28.45,28.47,108776 +MSFT,2010-02-25 15:02,25,28.46,28.49,28.46,28.48,63778 +MSFT,2010-02-25 15:03,25,28.49,28.49,28.48,28.49,45290 +MSFT,2010-02-25 15:04,25,28.48,28.5,28.47,28.5,50339 +MSFT,2010-02-25 15:05,25,28.49,28.54,28.48,28.54,142825 +MSFT,2010-02-25 15:06,25,28.54,28.58,28.54,28.55,318795 +MSFT,2010-02-25 15:07,25,28.55,28.58,28.55,28.56,155384 +MSFT,2010-02-25 15:08,25,28.56,28.58,28.55,28.55,110541 +MSFT,2010-02-25 15:09,25,28.56,28.63,28.55,28.59,367128 +MSFT,2010-02-25 15:10,25,28.6,28.6,28.56,28.56,176845 +MSFT,2010-02-25 15:11,25,28.55,28.57,28.54,28.57,201353 +MSFT,2010-02-25 15:12,25,28.56,28.57,28.54,28.54,103759 +MSFT,2010-02-25 15:13,25,28.54,28.55,28.54,28.55,33734 +MSFT,2010-02-25 15:14,25,28.55,28.55,28.54,28.55,14060 +MSFT,2010-02-25 15:15,25,28.54,28.55,28.54,28.55,14981 +MSFT,2010-02-25 15:16,25,28.55,28.55,28.54,28.54,17549 +MSFT,2010-02-25 15:17,25,28.55,28.55,28.53,28.53,21903 +MSFT,2010-02-25 15:18,25,28.54,28.54,28.53,28.53,43393 +MSFT,2010-02-25 15:19,25,28.53,28.54,28.49,28.49,57734 +MSFT,2010-02-25 15:20,25,28.49,28.49,28.48,28.48,118551 +MSFT,2010-02-25 15:21,25,28.49,28.51,28.48,28.5,122592 +MSFT,2010-02-25 15:22,25,28.51,28.51,28.49,28.49,31919 +MSFT,2010-02-25 15:23,25,28.49,28.5,28.47,28.47,71223 +MSFT,2010-02-25 15:24,25,28.48,28.49,28.47,28.49,68492 +MSFT,2010-02-25 15:25,25,28.49,28.52,28.48,28.51,197084 +MSFT,2010-02-25 15:26,25,28.52,28.54,28.51,28.52,168493 +MSFT,2010-02-25 15:27,25,28.53,28.53,28.52,28.52,18050 +MSFT,2010-02-25 15:28,25,28.53,28.55,28.52,28.54,83300 +MSFT,2010-02-25 15:29,25,28.55,28.58,28.54,28.58,136159 +MSFT,2010-02-25 15:30,25,28.58,28.59,28.57,28.57,89355 +MSFT,2010-02-25 15:31,25,28.58,28.58,28.55,28.57,88080 +MSFT,2010-02-25 15:32,25,28.56,28.6,28.56,28.6,82679 +MSFT,2010-02-25 15:33,25,28.6,28.61,28.59,28.59,103292 +MSFT,2010-02-25 15:34,25,28.59,28.62,28.58,28.61,106480 +MSFT,2010-02-25 15:35,25,28.6,28.62,28.59,28.59,89714 +MSFT,2010-02-25 15:36,25,28.6,28.61,28.58,28.61,81208 +MSFT,2010-02-25 15:37,25,28.6,28.61,28.58,28.58,70314 +MSFT,2010-02-25 15:38,25,28.59,28.6,28.59,28.6,49154 +MSFT,2010-02-25 15:39,25,28.59,28.6,28.56,28.56,125243 +MSFT,2010-02-25 15:40,25,28.57,28.59,28.55,28.59,259370 +MSFT,2010-02-25 15:41,25,28.58,28.61,28.58,28.59,97660 +MSFT,2010-02-25 15:42,25,28.58,28.61,28.58,28.59,191411 +MSFT,2010-02-25 15:43,25,28.58,28.62,28.58,28.62,178351 +MSFT,2010-02-25 15:44,25,28.62,28.63,28.58,28.58,150530 +MSFT,2010-02-25 15:45,25,28.59,28.62,28.59,28.61,115383 +MSFT,2010-02-25 15:46,25,28.61,28.65,28.61,28.63,178336 +MSFT,2010-02-25 15:47,25,28.64,28.64,28.59,28.63,216953 +MSFT,2010-02-25 15:48,25,28.62,28.63,28.6,28.61,75936 +MSFT,2010-02-25 15:49,25,28.6,28.61,28.58,28.59,67719 +MSFT,2010-02-25 15:50,25,28.6,28.6,28.56,28.57,353271 +MSFT,2010-02-25 15:51,25,28.57,28.58,28.56,28.57,123175 +MSFT,2010-02-25 15:52,25,28.56,28.57,28.54,28.56,259710 +MSFT,2010-02-25 15:53,25,28.55,28.55,28.52,28.53,228028 +MSFT,2010-02-25 15:54,25,28.54,28.58,28.53,28.57,214961 +MSFT,2010-02-25 15:55,25,28.58,28.58,28.57,28.57,51316 +MSFT,2010-02-25 15:56,25,28.57,28.6,28.57,28.57,268903 +MSFT,2010-02-25 15:57,25,28.58,28.6,28.56,28.58,373063 +MSFT,2010-02-25 15:58,25,28.57,28.58,28.56,28.57,207465 +MSFT,2010-02-25 15:59,25,28.57,28.61,28.57,28.6,561936 +MSFT,2010-02-25 16:00,25,28.6,28.6,28.6,28.6,715094 +MSFT,2010-02-26 09:30,26,28.65,28.65,28.62,28.63,340670 +MSFT,2010-02-26 09:31,26,28.64,28.66,28.62,28.64,144967 +MSFT,2010-02-26 09:32,26,28.65,28.65,28.63,28.63,116479 +MSFT,2010-02-26 09:33,26,28.64,28.65,28.63,28.64,83866 +MSFT,2010-02-26 09:34,26,28.65,28.65,28.61,28.64,188234 +MSFT,2010-02-26 09:35,26,28.63,28.65,28.61,28.62,147518 +MSFT,2010-02-26 09:36,26,28.61,28.65,28.59,28.6,176415 +MSFT,2010-02-26 09:37,26,28.6,28.62,28.56,28.57,140492 +MSFT,2010-02-26 09:38,26,28.57,28.59,28.55,28.55,74015 +MSFT,2010-02-26 09:39,26,28.55,28.57,28.53,28.57,80700 +MSFT,2010-02-26 09:40,26,28.56,28.57,28.52,28.52,35423 +MSFT,2010-02-26 09:41,26,28.52,28.56,28.51,28.54,126790 +MSFT,2010-02-26 09:42,26,28.54,28.59,28.53,28.56,251430 +MSFT,2010-02-26 09:43,26,28.57,28.66,28.56,28.64,280978 +MSFT,2010-02-26 09:44,26,28.64,28.65,28.59,28.6,122051 +MSFT,2010-02-26 09:45,26,28.59,28.63,28.59,28.6,115174 +MSFT,2010-02-26 09:46,26,28.61,28.61,28.59,28.6,40066 +MSFT,2010-02-26 09:47,26,28.6,28.63,28.59,28.62,67217 +MSFT,2010-02-26 09:48,26,28.63,28.63,28.58,28.59,43037 +MSFT,2010-02-26 09:49,26,28.59,28.61,28.57,28.6,58657 +MSFT,2010-02-26 09:50,26,28.61,28.61,28.58,28.59,50028 +MSFT,2010-02-26 09:51,26,28.59,28.63,28.58,28.6,300636 +MSFT,2010-02-26 09:52,26,28.61,28.63,28.6,28.61,87239 +MSFT,2010-02-26 09:53,26,28.62,28.63,28.61,28.62,76650 +MSFT,2010-02-26 09:54,26,28.62,28.63,28.61,28.61,51375 +MSFT,2010-02-26 09:55,26,28.61,28.66,28.61,28.66,139400 +MSFT,2010-02-26 09:56,26,28.65,28.66,28.64,28.66,130065 +MSFT,2010-02-26 09:57,26,28.66,28.67,28.64,28.64,72169 +MSFT,2010-02-26 09:58,26,28.64,28.65,28.62,28.62,29876 +MSFT,2010-02-26 09:59,26,28.62,28.64,28.6,28.61,161438 +MSFT,2010-02-26 10:00,26,28.6,28.68,28.58,28.66,245753 +MSFT,2010-02-26 10:01,26,28.66,28.67,28.58,28.59,239435 +MSFT,2010-02-26 10:02,26,28.59,28.61,28.58,28.59,165111 +MSFT,2010-02-26 10:03,26,28.59,28.62,28.58,28.6,144624 +MSFT,2010-02-26 10:04,26,28.6,28.63,28.59,28.62,107877 +MSFT,2010-02-26 10:05,26,28.62,28.62,28.58,28.6,537231 +MSFT,2010-02-26 10:06,26,28.6,28.62,28.59,28.62,147195 +MSFT,2010-02-26 10:07,26,28.61,28.61,28.59,28.59,59487 +MSFT,2010-02-26 10:08,26,28.6,28.62,28.59,28.62,42685 +MSFT,2010-02-26 10:09,26,28.62,28.63,28.61,28.63,204653 +MSFT,2010-02-26 10:10,26,28.62,28.66,28.61,28.66,151284 +MSFT,2010-02-26 10:11,26,28.65,28.69,28.64,28.69,168779 +MSFT,2010-02-26 10:12,26,28.69,28.72,28.68,28.7,141361 +MSFT,2010-02-26 10:13,26,28.7,28.73,28.67,28.73,194863 +MSFT,2010-02-26 10:14,26,28.73,28.74,28.7,28.71,159941 +MSFT,2010-02-26 10:15,26,28.71,28.75,28.71,28.74,81088 +MSFT,2010-02-26 10:16,26,28.74,28.78,28.73,28.75,213761 +MSFT,2010-02-26 10:17,26,28.76,28.78,28.75,28.77,203313 +MSFT,2010-02-26 10:18,26,28.77,28.81,28.77,28.81,237420 +MSFT,2010-02-26 10:19,26,28.81,28.84,28.81,28.82,138210 +MSFT,2010-02-26 10:20,26,28.82,28.84,28.8,28.84,89118 +MSFT,2010-02-26 10:21,26,28.84,28.84,28.83,28.84,22230 +MSFT,2010-02-26 10:22,26,28.83,28.85,28.8,28.82,207668 +MSFT,2010-02-26 10:23,26,28.81,28.84,28.81,28.84,115848 +MSFT,2010-02-26 10:24,26,28.83,28.84,28.82,28.82,146537 +MSFT,2010-02-26 10:25,26,28.82,28.83,28.8,28.81,116714 +MSFT,2010-02-26 10:26,26,28.81,28.82,28.78,28.79,121151 +MSFT,2010-02-26 10:27,26,28.78,28.79,28.76,28.76,115120 +MSFT,2010-02-26 10:28,26,28.77,28.77,28.74,28.76,64604 +MSFT,2010-02-26 10:29,26,28.75,28.78,28.75,28.76,91991 +MSFT,2010-02-26 10:30,26,28.76,28.79,28.76,28.78,68178 +MSFT,2010-02-26 10:31,26,28.79,28.81,28.78,28.81,172867 +MSFT,2010-02-26 10:32,26,28.81,28.81,28.79,28.81,189716 +MSFT,2010-02-26 10:33,26,28.81,28.81,28.77,28.77,104921 +MSFT,2010-02-26 10:34,26,28.77,28.78,28.74,28.75,120020 +MSFT,2010-02-26 10:35,26,28.75,28.76,28.75,28.76,68707 +MSFT,2010-02-26 10:36,26,28.76,28.79,28.75,28.77,77832 +MSFT,2010-02-26 10:37,26,28.77,28.81,28.77,28.81,112169 +MSFT,2010-02-26 10:38,26,28.81,28.84,28.81,28.82,131736 +MSFT,2010-02-26 10:39,26,28.83,28.83,28.82,28.83,13234 +MSFT,2010-02-26 10:40,26,28.82,28.83,28.8,28.82,50734 +MSFT,2010-02-26 10:41,26,28.81,28.82,28.79,28.8,106018 +MSFT,2010-02-26 10:42,26,28.79,28.8,28.78,28.78,37908 +MSFT,2010-02-26 10:43,26,28.79,28.79,28.78,28.79,25899 +MSFT,2010-02-26 10:44,26,28.77,28.81,28.77,28.79,91698 +MSFT,2010-02-26 10:45,26,28.79,28.82,28.79,28.8,62024 +MSFT,2010-02-26 10:46,26,28.8,28.8,28.78,28.79,18375 +MSFT,2010-02-26 10:47,26,28.79,28.79,28.77,28.77,47106 +MSFT,2010-02-26 10:48,26,28.78,28.78,28.76,28.76,56763 +MSFT,2010-02-26 10:49,26,28.75,28.76,28.75,28.76,18189 +MSFT,2010-02-26 10:50,26,28.75,28.77,28.75,28.77,46149 +MSFT,2010-02-26 10:51,26,28.77,28.77,28.76,28.77,17951 +MSFT,2010-02-26 10:52,26,28.77,28.78,28.76,28.78,29979 +MSFT,2010-02-26 10:53,26,28.77,28.78,28.74,28.75,149875 +MSFT,2010-02-26 10:54,26,28.75,28.75,28.71,28.71,104049 +MSFT,2010-02-26 10:55,26,28.71,28.72,28.7,28.72,143693 +MSFT,2010-02-26 10:56,26,28.72,28.72,28.68,28.69,101606 +MSFT,2010-02-26 10:57,26,28.7,28.7,28.68,28.69,60620 +MSFT,2010-02-26 10:58,26,28.69,28.71,28.68,28.71,91707 +MSFT,2010-02-26 10:59,26,28.7,28.71,28.68,28.7,91417 +MSFT,2010-02-26 11:00,26,28.7,28.71,28.69,28.69,20820 +MSFT,2010-02-26 11:01,26,28.7,28.71,28.69,28.71,48468 +MSFT,2010-02-26 11:02,26,28.71,28.73,28.7,28.72,74376 +MSFT,2010-02-26 11:03,26,28.72,28.72,28.67,28.69,144674 +MSFT,2010-02-26 11:04,26,28.69,28.7,28.68,28.69,39046 +MSFT,2010-02-26 11:05,26,28.7,28.7,28.69,28.7,34111 +MSFT,2010-02-26 11:06,26,28.7,28.7,28.68,28.69,27775 +MSFT,2010-02-26 11:07,26,28.68,28.7,28.68,28.69,33926 +MSFT,2010-02-26 11:08,26,28.69,28.7,28.69,28.69,44620 +MSFT,2010-02-26 11:09,26,28.69,28.72,28.68,28.71,134992 +MSFT,2010-02-26 11:10,26,28.71,28.72,28.7,28.72,33366 +MSFT,2010-02-26 11:11,26,28.71,28.74,28.71,28.74,47696 +MSFT,2010-02-26 11:12,26,28.73,28.75,28.73,28.74,24650 +MSFT,2010-02-26 11:13,26,28.74,28.75,28.72,28.74,64580 +MSFT,2010-02-26 11:14,26,28.74,28.74,28.72,28.73,15717 +MSFT,2010-02-26 11:15,26,28.72,28.75,28.71,28.75,96517 +MSFT,2010-02-26 11:16,26,28.74,28.77,28.73,28.76,174778 +MSFT,2010-02-26 11:17,26,28.76,28.78,28.75,28.78,40976 +MSFT,2010-02-26 11:18,26,28.78,28.8,28.76,28.78,140046 +MSFT,2010-02-26 11:19,26,28.78,28.78,28.75,28.77,45908 +MSFT,2010-02-26 11:20,26,28.77,28.78,28.75,28.77,110482 +MSFT,2010-02-26 11:21,26,28.76,28.77,28.76,28.76,16826 +MSFT,2010-02-26 11:22,26,28.76,28.77,28.74,28.76,39865 +MSFT,2010-02-26 11:23,26,28.76,28.76,28.75,28.76,3321 +MSFT,2010-02-26 11:24,26,28.76,28.76,28.74,28.75,47599 +MSFT,2010-02-26 11:25,26,28.74,28.77,28.74,28.77,64850 +MSFT,2010-02-26 11:26,26,28.77,28.79,28.77,28.79,48099 +MSFT,2010-02-26 11:27,26,28.78,28.79,28.77,28.77,72333 +MSFT,2010-02-26 11:28,26,28.77,28.78,28.76,28.78,40261 +MSFT,2010-02-26 11:29,26,28.78,28.78,28.76,28.77,30400 +MSFT,2010-02-26 11:30,26,28.76,28.78,28.74,28.78,114165 +MSFT,2010-02-26 11:31,26,28.77,28.78,28.77,28.78,23738 +MSFT,2010-02-26 11:32,26,28.78,28.78,28.77,28.78,17078 +MSFT,2010-02-26 11:33,26,28.78,28.78,28.77,28.78,12443 +MSFT,2010-02-26 11:34,26,28.78,28.79,28.77,28.79,102443 +MSFT,2010-02-26 11:35,26,28.79,28.8,28.78,28.8,70051 +MSFT,2010-02-26 11:36,26,28.79,28.8,28.79,28.8,21660 +MSFT,2010-02-26 11:37,26,28.8,28.8,28.79,28.8,16518 +MSFT,2010-02-26 11:38,26,28.8,28.84,28.79,28.84,215404 +MSFT,2010-02-26 11:39,26,28.83,28.84,28.82,28.82,106349 +MSFT,2010-02-26 11:40,26,28.83,28.84,28.82,28.83,57893 +MSFT,2010-02-26 11:41,26,28.83,28.84,28.82,28.83,120459 +MSFT,2010-02-26 11:42,26,28.83,28.83,28.81,28.82,50767 +MSFT,2010-02-26 11:43,26,28.82,28.83,28.81,28.82,57727 +MSFT,2010-02-26 11:44,26,28.83,28.83,28.81,28.82,42875 +MSFT,2010-02-26 11:45,26,28.81,28.83,28.79,28.81,94712 +MSFT,2010-02-26 11:46,26,28.81,28.82,28.79,28.8,237129 +MSFT,2010-02-26 11:47,26,28.8,28.82,28.8,28.81,34549 +MSFT,2010-02-26 11:48,26,28.82,28.82,28.8,28.8,35156 +MSFT,2010-02-26 11:49,26,28.81,28.81,28.8,28.8,58658 +MSFT,2010-02-26 11:50,26,28.81,28.81,28.8,28.81,58024 +MSFT,2010-02-26 11:51,26,28.8,28.81,28.8,28.8,16640 +MSFT,2010-02-26 11:52,26,28.8,28.81,28.79,28.79,160009 +MSFT,2010-02-26 11:53,26,28.79,28.8,28.77,28.79,105897 +MSFT,2010-02-26 11:54,26,28.78,28.79,28.78,28.79,22561 +MSFT,2010-02-26 11:55,26,28.79,28.79,28.78,28.79,32695 +MSFT,2010-02-26 11:56,26,28.78,28.79,28.76,28.76,123625 +MSFT,2010-02-26 11:57,26,28.77,28.78,28.76,28.78,37628 +MSFT,2010-02-26 11:58,26,28.78,28.78,28.77,28.78,18009 +MSFT,2010-02-26 11:59,26,28.77,28.79,28.77,28.79,55079 +MSFT,2010-02-26 12:00,26,28.79,28.79,28.78,28.78,47778 +MSFT,2010-02-26 12:01,26,28.79,28.79,28.76,28.78,59739 +MSFT,2010-02-26 12:02,26,28.78,28.78,28.74,28.76,160960 +MSFT,2010-02-26 12:03,26,28.76,28.77,28.75,28.76,21788 +MSFT,2010-02-26 12:04,26,28.77,28.77,28.76,28.77,12392 +MSFT,2010-02-26 12:05,26,28.77,28.79,28.77,28.79,57214 +MSFT,2010-02-26 12:06,26,28.78,28.8,28.78,28.8,37832 +MSFT,2010-02-26 12:07,26,28.8,28.8,28.78,28.78,64369 +MSFT,2010-02-26 12:08,26,28.8,28.8,28.78,28.79,2843 +MSFT,2010-02-26 12:09,26,28.78,28.79,28.74,28.74,112006 +MSFT,2010-02-26 12:10,26,28.74,28.76,28.74,28.75,45450 +MSFT,2010-02-26 12:11,26,28.75,28.76,28.72,28.72,44721 +MSFT,2010-02-26 12:12,26,28.73,28.73,28.7,28.7,104102 +MSFT,2010-02-26 12:13,26,28.7,28.72,28.69,28.72,91783 +MSFT,2010-02-26 12:14,26,28.72,28.74,28.72,28.73,27673 +MSFT,2010-02-26 12:15,26,28.74,28.74,28.71,28.71,36425 +MSFT,2010-02-26 12:16,26,28.72,28.73,28.71,28.72,70348 +MSFT,2010-02-26 12:17,26,28.72,28.72,28.7,28.72,54323 +MSFT,2010-02-26 12:18,26,28.72,28.72,28.69,28.72,59814 +MSFT,2010-02-26 12:19,26,28.72,28.73,28.71,28.72,30757 +MSFT,2010-02-26 12:20,26,28.72,28.73,28.7,28.73,100696 +MSFT,2010-02-26 12:21,26,28.72,28.73,28.72,28.73,5361 +MSFT,2010-02-26 12:22,26,28.73,28.73,28.72,28.73,10153 +MSFT,2010-02-26 12:23,26,28.73,28.73,28.72,28.73,5690 +MSFT,2010-02-26 12:24,26,28.72,28.73,28.72,28.72,9642 +MSFT,2010-02-26 12:25,26,28.73,28.73,28.72,28.73,77106 +MSFT,2010-02-26 12:26,26,28.72,28.73,28.7,28.71,59621 +MSFT,2010-02-26 12:27,26,28.7,28.73,28.7,28.72,51888 +MSFT,2010-02-26 12:28,26,28.73,28.73,28.7,28.72,50904 +MSFT,2010-02-26 12:29,26,28.72,28.73,28.71,28.73,31280 +MSFT,2010-02-26 12:30,26,28.73,28.73,28.71,28.71,21467 +MSFT,2010-02-26 12:31,26,28.71,28.72,28.7,28.7,22100 +MSFT,2010-02-26 12:32,26,28.71,28.72,28.7,28.72,41701 +MSFT,2010-02-26 12:33,26,28.72,28.72,28.71,28.72,8914 +MSFT,2010-02-26 12:34,26,28.72,28.72,28.71,28.72,6581 +MSFT,2010-02-26 12:35,26,28.72,28.72,28.67,28.68,135407 +MSFT,2010-02-26 12:36,26,28.68,28.69,28.67,28.67,67606 +MSFT,2010-02-26 12:37,26,28.67,28.71,28.67,28.69,108222 +MSFT,2010-02-26 12:38,26,28.69,28.7,28.69,28.7,2751 +MSFT,2010-02-26 12:39,26,28.69,28.7,28.68,28.68,19704 +MSFT,2010-02-26 12:40,26,28.68,28.69,28.68,28.69,9097 +MSFT,2010-02-26 12:41,26,28.68,28.72,28.68,28.72,62637 +MSFT,2010-02-26 12:42,26,28.72,28.72,28.7,28.71,28965 +MSFT,2010-02-26 12:43,26,28.7,28.71,28.69,28.69,40108 +MSFT,2010-02-26 12:44,26,28.69,28.7,28.68,28.7,54810 +MSFT,2010-02-26 12:45,26,28.7,28.72,28.7,28.7,88867 +MSFT,2010-02-26 12:46,26,28.7,28.7,28.69,28.7,12321 +MSFT,2010-02-26 12:47,26,28.7,28.72,28.7,28.7,85354 +MSFT,2010-02-26 12:48,26,28.71,28.71,28.7,28.71,3725 +MSFT,2010-02-26 12:49,26,28.7,28.71,28.67,28.68,77679 +MSFT,2010-02-26 12:50,26,28.68,28.68,28.66,28.67,73900 +MSFT,2010-02-26 12:51,26,28.67,28.67,28.65,28.66,156498 +MSFT,2010-02-26 12:52,26,28.66,28.68,28.66,28.68,37471 +MSFT,2010-02-26 12:53,26,28.67,28.68,28.67,28.68,4282 +MSFT,2010-02-26 12:54,26,28.67,28.68,28.67,28.68,2789 +MSFT,2010-02-26 12:55,26,28.68,28.69,28.67,28.67,82768 +MSFT,2010-02-26 12:56,26,28.68,28.73,28.68,28.72,567824 +MSFT,2010-02-26 12:57,26,28.71,28.74,28.71,28.74,45375 +MSFT,2010-02-26 12:58,26,28.74,28.75,28.73,28.74,26453 +MSFT,2010-02-26 12:59,26,28.75,28.75,28.74,28.75,4347 +MSFT,2010-02-26 13:00,26,28.75,28.75,28.73,28.74,103299 +MSFT,2010-02-26 13:01,26,28.74,28.79,28.74,28.78,175589 +MSFT,2010-02-26 13:02,26,28.78,28.78,28.76,28.77,54667 +MSFT,2010-02-26 13:03,26,28.76,28.77,28.75,28.75,49876 +MSFT,2010-02-26 13:04,26,28.75,28.77,28.75,28.77,37343 +MSFT,2010-02-26 13:05,26,28.76,28.77,28.76,28.76,12032 +MSFT,2010-02-26 13:06,26,28.77,28.77,28.76,28.77,6401 +MSFT,2010-02-26 13:07,26,28.77,28.77,28.74,28.74,128376 +MSFT,2010-02-26 13:08,26,28.74,28.74,28.72,28.72,35744 +MSFT,2010-02-26 13:09,26,28.73,28.73,28.72,28.72,21604 +MSFT,2010-02-26 13:10,26,28.72,28.74,28.72,28.74,69589 +MSFT,2010-02-26 13:11,26,28.74,28.74,28.72,28.72,31034 +MSFT,2010-02-26 13:12,26,28.72,28.73,28.71,28.71,17687 +MSFT,2010-02-26 13:13,26,28.71,28.72,28.71,28.71,7680 +MSFT,2010-02-26 13:14,26,28.71,28.72,28.71,28.71,14835 +MSFT,2010-02-26 13:15,26,28.72,28.73,28.71,28.73,28567 +MSFT,2010-02-26 13:16,26,28.73,28.73,28.72,28.73,14663 +MSFT,2010-02-26 13:17,26,28.73,28.73,28.72,28.73,16611 +MSFT,2010-02-26 13:18,26,28.72,28.73,28.71,28.72,45705 +MSFT,2010-02-26 13:19,26,28.71,28.72,28.71,28.71,5100 +MSFT,2010-02-26 13:20,26,28.72,28.72,28.71,28.71,12470 +MSFT,2010-02-26 13:21,26,28.71,28.72,28.71,28.71,9056 +MSFT,2010-02-26 13:22,26,28.71,28.72,28.71,28.71,14001 +MSFT,2010-02-26 13:23,26,28.71,28.72,28.71,28.72,6981 +MSFT,2010-02-26 13:24,26,28.72,28.73,28.71,28.73,61634 +MSFT,2010-02-26 13:25,26,28.73,28.73,28.72,28.73,10317 +MSFT,2010-02-26 13:26,26,28.73,28.73,28.72,28.72,10004 +MSFT,2010-02-26 13:27,26,28.72,28.75,28.72,28.75,39912 +MSFT,2010-02-26 13:28,26,28.75,28.76,28.74,28.76,38037 +MSFT,2010-02-26 13:29,26,28.76,28.78,28.75,28.77,91670 +MSFT,2010-02-26 13:30,26,28.77,28.78,28.73,28.73,99635 +MSFT,2010-02-26 13:31,26,28.73,28.75,28.73,28.75,83000 +MSFT,2010-02-26 13:32,26,28.74,28.79,28.74,28.76,155190 +MSFT,2010-02-26 13:33,26,28.77,28.77,28.76,28.77,6729 +MSFT,2010-02-26 13:34,26,28.76,28.77,28.76,28.77,10125 +MSFT,2010-02-26 13:35,26,28.77,28.77,28.74,28.74,44836 +MSFT,2010-02-26 13:36,26,28.75,28.76,28.73,28.74,40208 +MSFT,2010-02-26 13:37,26,28.73,28.74,28.73,28.73,13577 +MSFT,2010-02-26 13:38,26,28.74,28.75,28.72,28.74,46939 +MSFT,2010-02-26 13:39,26,28.75,28.75,28.74,28.75,3384 +MSFT,2010-02-26 13:40,26,28.75,28.75,28.73,28.73,34787 +MSFT,2010-02-26 13:41,26,28.73,28.74,28.73,28.74,54137 +MSFT,2010-02-26 13:42,26,28.74,28.74,28.73,28.74,14605 +MSFT,2010-02-26 13:43,26,28.74,28.75,28.73,28.73,23840 +MSFT,2010-02-26 13:44,26,28.74,28.75,28.73,28.74,105273 +MSFT,2010-02-26 13:45,26,28.75,28.75,28.73,28.74,71190 +MSFT,2010-02-26 13:46,26,28.74,28.74,28.73,28.74,39292 +MSFT,2010-02-26 13:47,26,28.74,28.74,28.72,28.73,97585 +MSFT,2010-02-26 13:48,26,28.73,28.74,28.72,28.72,90395 +MSFT,2010-02-26 13:49,26,28.73,28.73,28.72,28.73,10455 +MSFT,2010-02-26 13:50,26,28.72,28.73,28.72,28.73,5888 +MSFT,2010-02-26 13:51,26,28.72,28.75,28.72,28.75,90615 +MSFT,2010-02-26 13:52,26,28.75,28.76,28.74,28.75,86123 +MSFT,2010-02-26 13:53,26,28.75,28.75,28.73,28.73,93266 +MSFT,2010-02-26 13:54,26,28.74,28.76,28.74,28.76,55810 +MSFT,2010-02-26 13:55,26,28.76,28.76,28.74,28.76,87937 +MSFT,2010-02-26 13:56,26,28.76,28.79,28.76,28.79,231174 +MSFT,2010-02-26 13:57,26,28.79,28.8,28.78,28.8,60898 +MSFT,2010-02-26 13:58,26,28.8,28.8,28.78,28.78,63455 +MSFT,2010-02-26 13:59,26,28.79,28.79,28.76,28.77,41008 +MSFT,2010-02-26 14:00,26,28.77,28.77,28.75,28.76,56205 +MSFT,2010-02-26 14:01,26,28.76,28.77,28.74,28.75,118183 +MSFT,2010-02-26 14:02,26,28.75,28.75,28.74,28.75,6256 +MSFT,2010-02-26 14:03,26,28.74,28.75,28.73,28.73,23254 +MSFT,2010-02-26 14:04,26,28.73,28.74,28.73,28.74,9192 +MSFT,2010-02-26 14:05,26,28.73,28.74,28.73,28.74,10602 +MSFT,2010-02-26 14:06,26,28.74,28.74,28.72,28.72,33874 +MSFT,2010-02-26 14:07,26,28.72,28.74,28.72,28.74,66960 +MSFT,2010-02-26 14:08,26,28.74,28.74,28.73,28.74,26166 +MSFT,2010-02-26 14:09,26,28.73,28.74,28.72,28.73,34719 +MSFT,2010-02-26 14:10,26,28.73,28.74,28.72,28.73,56649 +MSFT,2010-02-26 14:11,26,28.72,28.73,28.72,28.72,20291 +MSFT,2010-02-26 14:12,26,28.72,28.73,28.72,28.73,9180 +MSFT,2010-02-26 14:13,26,28.72,28.73,28.72,28.73,14982 +MSFT,2010-02-26 14:14,26,28.73,28.74,28.72,28.74,29406 +MSFT,2010-02-26 14:15,26,28.74,28.74,28.73,28.74,17895 +MSFT,2010-02-26 14:16,26,28.74,28.74,28.72,28.73,74649 +MSFT,2010-02-26 14:17,26,28.73,28.74,28.72,28.72,23160 +MSFT,2010-02-26 14:18,26,28.72,28.73,28.72,28.73,12782 +MSFT,2010-02-26 14:19,26,28.72,28.73,28.7,28.7,201690 +MSFT,2010-02-26 14:20,26,28.71,28.72,28.7,28.72,54523 +MSFT,2010-02-26 14:21,26,28.72,28.73,28.71,28.71,48348 +MSFT,2010-02-26 14:22,26,28.71,28.72,28.7,28.72,69113 +MSFT,2010-02-26 14:23,26,28.71,28.74,28.71,28.73,65764 +MSFT,2010-02-26 14:24,26,28.73,28.74,28.72,28.72,41423 +MSFT,2010-02-26 14:25,26,28.73,28.73,28.72,28.73,43861 +MSFT,2010-02-26 14:26,26,28.72,28.73,28.72,28.73,11154 +MSFT,2010-02-26 14:27,26,28.73,28.74,28.72,28.73,39156 +MSFT,2010-02-26 14:28,26,28.74,28.74,28.73,28.74,6741 +MSFT,2010-02-26 14:29,26,28.74,28.74,28.73,28.74,30407 +MSFT,2010-02-26 14:30,26,28.74,28.74,28.73,28.74,12160 +MSFT,2010-02-26 14:31,26,28.73,28.75,28.73,28.74,46748 +MSFT,2010-02-26 14:32,26,28.75,28.75,28.73,28.73,58252 +MSFT,2010-02-26 14:33,26,28.74,28.74,28.73,28.74,4524 +MSFT,2010-02-26 14:34,26,28.73,28.74,28.73,28.74,30970 +MSFT,2010-02-26 14:35,26,28.74,28.74,28.73,28.73,5001 +MSFT,2010-02-26 14:36,26,28.74,28.74,28.73,28.74,25308 +MSFT,2010-02-26 14:37,26,28.73,28.74,28.71,28.71,57578 +MSFT,2010-02-26 14:38,26,28.71,28.72,28.7,28.71,46278 +MSFT,2010-02-26 14:39,26,28.71,28.72,28.71,28.72,15355 +MSFT,2010-02-26 14:40,26,28.72,28.72,28.71,28.72,9723 +MSFT,2010-02-26 14:41,26,28.72,28.72,28.68,28.69,146839 +MSFT,2010-02-26 14:42,26,28.69,28.69,28.68,28.69,24155 +MSFT,2010-02-26 14:43,26,28.69,28.7,28.68,28.7,58266 +MSFT,2010-02-26 14:44,26,28.69,28.71,28.69,28.71,120549 +MSFT,2010-02-26 14:45,26,28.71,28.71,28.7,28.71,7040 +MSFT,2010-02-26 14:46,26,28.7,28.71,28.7,28.7,8974 +MSFT,2010-02-26 14:47,26,28.71,28.72,28.7,28.72,84023 +MSFT,2010-02-26 14:48,26,28.72,28.72,28.71,28.72,22476 +MSFT,2010-02-26 14:49,26,28.72,28.74,28.72,28.74,30552 +MSFT,2010-02-26 14:50,26,28.74,28.74,28.72,28.73,120088 +MSFT,2010-02-26 14:51,26,28.73,28.73,28.72,28.72,18973 +MSFT,2010-02-26 14:52,26,28.72,28.73,28.72,28.72,12166 +MSFT,2010-02-26 14:53,26,28.72,28.73,28.72,28.73,15431 +MSFT,2010-02-26 14:54,26,28.73,28.73,28.72,28.73,36710 +MSFT,2010-02-26 14:55,26,28.73,28.73,28.72,28.73,15147 +MSFT,2010-02-26 14:56,26,28.72,28.73,28.72,28.73,6191 +MSFT,2010-02-26 14:57,26,28.73,28.73,28.72,28.73,29267 +MSFT,2010-02-26 14:58,26,28.73,28.74,28.73,28.74,39315 +MSFT,2010-02-26 14:59,26,28.74,28.76,28.73,28.76,93481 +MSFT,2010-02-26 15:00,26,28.76,28.77,28.75,28.75,74255 +MSFT,2010-02-26 15:01,26,28.76,28.77,28.75,28.76,60459 +MSFT,2010-02-26 15:02,26,28.77,28.77,28.75,28.75,67785 +MSFT,2010-02-26 15:03,26,28.76,28.76,28.74,28.75,47501 +MSFT,2010-02-26 15:04,26,28.74,28.75,28.72,28.72,93002 +MSFT,2010-02-26 15:05,26,28.73,28.73,28.71,28.72,60945 +MSFT,2010-02-26 15:06,26,28.71,28.72,28.7,28.71,48878 +MSFT,2010-02-26 15:07,26,28.71,28.72,28.7,28.71,120295 +MSFT,2010-02-26 15:08,26,28.72,28.72,28.71,28.71,14055 +MSFT,2010-02-26 15:09,26,28.72,28.72,28.7,28.71,110308 +MSFT,2010-02-26 15:10,26,28.71,28.73,28.7,28.73,106605 +MSFT,2010-02-26 15:11,26,28.72,28.74,28.72,28.72,88747 +MSFT,2010-02-26 15:12,26,28.72,28.75,28.71,28.75,37710 +MSFT,2010-02-26 15:13,26,28.75,28.75,28.74,28.75,24620 +MSFT,2010-02-26 15:14,26,28.75,28.75,28.74,28.74,18657 +MSFT,2010-02-26 15:15,26,28.75,28.75,28.74,28.74,21002 +MSFT,2010-02-26 15:16,26,28.74,28.75,28.74,28.75,28945 +MSFT,2010-02-26 15:17,26,28.75,28.76,28.74,28.76,114886 +MSFT,2010-02-26 15:18,26,28.76,28.76,28.73,28.73,99887 +MSFT,2010-02-26 15:19,26,28.74,28.75,28.74,28.75,47135 +MSFT,2010-02-26 15:20,26,28.75,28.77,28.74,28.76,67184 +MSFT,2010-02-26 15:21,26,28.77,28.77,28.75,28.76,40186 +MSFT,2010-02-26 15:22,26,28.75,28.76,28.74,28.74,62692 +MSFT,2010-02-26 15:23,26,28.75,28.75,28.73,28.75,79477 +MSFT,2010-02-26 15:24,26,28.75,28.75,28.74,28.75,26261 +MSFT,2010-02-26 15:25,26,28.75,28.79,28.74,28.79,141640 +MSFT,2010-02-26 15:26,26,28.79,28.79,28.77,28.77,70665 +MSFT,2010-02-26 15:27,26,28.78,28.78,28.76,28.76,48281 +MSFT,2010-02-26 15:28,26,28.76,28.77,28.75,28.76,24788 +MSFT,2010-02-26 15:29,26,28.76,28.76,28.73,28.73,60441 +MSFT,2010-02-26 15:30,26,28.74,28.75,28.74,28.74,89601 +MSFT,2010-02-26 15:31,26,28.75,28.75,28.73,28.74,37479 +MSFT,2010-02-26 15:32,26,28.73,28.74,28.72,28.73,172144 +MSFT,2010-02-26 15:33,26,28.73,28.74,28.73,28.73,24036 +MSFT,2010-02-26 15:34,26,28.73,28.76,28.73,28.76,135537 +MSFT,2010-02-26 15:35,26,28.75,28.77,28.75,28.77,65808 +MSFT,2010-02-26 15:36,26,28.76,28.77,28.76,28.77,28078 +MSFT,2010-02-26 15:37,26,28.77,28.79,28.76,28.79,121262 +MSFT,2010-02-26 15:38,26,28.79,28.8,28.78,28.8,78975 +MSFT,2010-02-26 15:39,26,28.8,28.81,28.79,28.81,188097 +MSFT,2010-02-26 15:40,26,28.8,28.81,28.75,28.75,420621 +MSFT,2010-02-26 15:41,26,28.75,28.78,28.74,28.75,347667 +MSFT,2010-02-26 15:42,26,28.75,28.76,28.73,28.76,244939 +MSFT,2010-02-26 15:43,26,28.75,28.76,28.74,28.76,68524 +MSFT,2010-02-26 15:44,26,28.76,28.76,28.75,28.76,37595 +MSFT,2010-02-26 15:45,26,28.75,28.77,28.73,28.73,260260 +MSFT,2010-02-26 15:46,26,28.74,28.74,28.73,28.74,56095 +MSFT,2010-02-26 15:47,26,28.74,28.75,28.73,28.75,74370 +MSFT,2010-02-26 15:48,26,28.74,28.75,28.73,28.75,96350 +MSFT,2010-02-26 15:49,26,28.75,28.77,28.74,28.75,190459 +MSFT,2010-02-26 15:50,26,28.75,28.76,28.73,28.75,299239 +MSFT,2010-02-26 15:51,26,28.74,28.75,28.74,28.75,246437 +MSFT,2010-02-26 15:52,26,28.75,28.77,28.74,28.77,279642 +MSFT,2010-02-26 15:53,26,28.77,28.77,28.76,28.77,170988 +MSFT,2010-02-26 15:54,26,28.77,28.79,28.76,28.78,437954 +MSFT,2010-02-26 15:55,26,28.78,28.79,28.75,28.78,415666 +MSFT,2010-02-26 15:56,26,28.79,28.8,28.78,28.78,344318 +MSFT,2010-02-26 15:57,26,28.79,28.79,28.76,28.76,199743 +MSFT,2010-02-26 15:58,26,28.77,28.77,28.76,28.76,184263 +MSFT,2010-02-26 15:59,26,28.76,28.77,28.67,28.67,1384301 +MSFT,2010-02-26 16:00,26,28.68,28.69,28.66,28.67,4788148 +MSFT,2010-03-01 09:30,1,28.77,28.79,28.72,28.72,488947 +MSFT,2010-03-01 09:31,1,28.72,28.74,28.7,28.73,131154 +MSFT,2010-03-01 09:32,1,28.73,28.82,28.72,28.8,182242 +MSFT,2010-03-01 09:33,1,28.79,28.8,28.73,28.73,109040 +MSFT,2010-03-01 09:34,1,28.74,28.74,28.67,28.68,151022 +MSFT,2010-03-01 09:35,1,28.68,28.75,28.68,28.73,125314 +MSFT,2010-03-01 09:36,1,28.73,28.76,28.73,28.76,133119 +MSFT,2010-03-01 09:37,1,28.76,28.8,28.74,28.77,177229 +MSFT,2010-03-01 09:38,1,28.77,28.79,28.76,28.78,94087 +MSFT,2010-03-01 09:39,1,28.77,28.78,28.74,28.76,73268 +MSFT,2010-03-01 09:40,1,28.76,28.78,28.73,28.73,55791 +MSFT,2010-03-01 09:41,1,28.73,28.76,28.71,28.75,91306 +MSFT,2010-03-01 09:42,1,28.76,28.76,28.73,28.75,57007 +MSFT,2010-03-01 09:43,1,28.75,28.75,28.68,28.68,147364 +MSFT,2010-03-01 09:44,1,28.69,28.71,28.68,28.7,143801 +MSFT,2010-03-01 09:45,1,28.7,28.72,28.67,28.7,277450 +MSFT,2010-03-01 09:46,1,28.7,28.7,28.67,28.68,61776 +MSFT,2010-03-01 09:47,1,28.67,28.71,28.67,28.69,159102 +MSFT,2010-03-01 09:48,1,28.69,28.69,28.67,28.69,99535 +MSFT,2010-03-01 09:49,1,28.68,28.69,28.68,28.68,53454 +MSFT,2010-03-01 09:50,1,28.68,28.7,28.67,28.67,144663 +MSFT,2010-03-01 09:51,1,28.69,28.69,28.64,28.65,193206 +MSFT,2010-03-01 09:52,1,28.66,28.66,28.64,28.65,67419 +MSFT,2010-03-01 09:53,1,28.64,28.65,28.64,28.64,116697 +MSFT,2010-03-01 09:54,1,28.64,28.66,28.61,28.62,143059 +MSFT,2010-03-01 09:55,1,28.61,28.62,28.61,28.62,145502 +MSFT,2010-03-01 09:56,1,28.62,28.63,28.59,28.59,278726 +MSFT,2010-03-01 09:57,1,28.6,28.6,28.57,28.58,153738 +MSFT,2010-03-01 09:58,1,28.58,28.6,28.58,28.58,154153 +MSFT,2010-03-01 09:59,1,28.59,28.6,28.57,28.6,158867 +MSFT,2010-03-01 10:00,1,28.59,28.67,28.53,28.66,829600 +MSFT,2010-03-01 10:01,1,28.66,28.7,28.65,28.66,335578 +MSFT,2010-03-01 10:02,1,28.66,28.74,28.66,28.72,186555 +MSFT,2010-03-01 10:03,1,28.72,28.73,28.71,28.72,96190 +MSFT,2010-03-01 10:04,1,28.72,28.77,28.71,28.74,160819 +MSFT,2010-03-01 10:05,1,28.74,28.75,28.72,28.73,65715 +MSFT,2010-03-01 10:06,1,28.72,28.79,28.72,28.79,216975 +MSFT,2010-03-01 10:07,1,28.79,28.79,28.76,28.79,170429 +MSFT,2010-03-01 10:08,1,28.78,28.79,28.77,28.77,81414 +MSFT,2010-03-01 10:09,1,28.77,28.84,28.77,28.82,256820 +MSFT,2010-03-01 10:10,1,28.83,28.85,28.82,28.84,139783 +MSFT,2010-03-01 10:11,1,28.85,28.86,28.82,28.83,131802 +MSFT,2010-03-01 10:12,1,28.83,28.84,28.83,28.83,54749 +MSFT,2010-03-01 10:13,1,28.83,28.84,28.82,28.83,114783 +MSFT,2010-03-01 10:14,1,28.82,28.83,28.8,28.81,60110 +MSFT,2010-03-01 10:15,1,28.81,28.84,28.81,28.83,146466 +MSFT,2010-03-01 10:16,1,28.81,28.82,28.81,28.82,54152 +MSFT,2010-03-01 10:17,1,28.81,28.82,28.79,28.81,149261 +MSFT,2010-03-01 10:18,1,28.8,28.82,28.8,28.82,92746 +MSFT,2010-03-01 10:19,1,28.81,28.82,28.79,28.8,125548 +MSFT,2010-03-01 10:20,1,28.79,28.81,28.79,28.8,70801 +MSFT,2010-03-01 10:21,1,28.81,28.81,28.79,28.79,44217 +MSFT,2010-03-01 10:22,1,28.79,28.8,28.77,28.77,83299 +MSFT,2010-03-01 10:23,1,28.77,28.78,28.76,28.77,45866 +MSFT,2010-03-01 10:24,1,28.78,28.78,28.76,28.77,25540 +MSFT,2010-03-01 10:25,1,28.76,28.77,28.75,28.76,105679 +MSFT,2010-03-01 10:26,1,28.75,28.76,28.74,28.76,67523 +MSFT,2010-03-01 10:27,1,28.76,28.77,28.74,28.76,107605 +MSFT,2010-03-01 10:28,1,28.77,28.77,28.75,28.76,48293 +MSFT,2010-03-01 10:29,1,28.75,28.78,28.75,28.78,78002 +MSFT,2010-03-01 10:30,1,28.77,28.79,28.76,28.78,97018 +MSFT,2010-03-01 10:31,1,28.77,28.79,28.77,28.77,53581 +MSFT,2010-03-01 10:32,1,28.77,28.78,28.74,28.76,86976 +MSFT,2010-03-01 10:33,1,28.76,28.77,28.74,28.77,83561 +MSFT,2010-03-01 10:34,1,28.77,28.77,28.74,28.74,43851 +MSFT,2010-03-01 10:35,1,28.74,28.76,28.74,28.74,61734 +MSFT,2010-03-01 10:36,1,28.75,28.77,28.75,28.75,101904 +MSFT,2010-03-01 10:37,1,28.76,28.76,28.74,28.75,49184 +MSFT,2010-03-01 10:38,1,28.74,28.77,28.74,28.77,52778 +MSFT,2010-03-01 10:39,1,28.76,28.77,28.75,28.76,95234 +MSFT,2010-03-01 10:40,1,28.76,28.79,28.76,28.78,54525 +MSFT,2010-03-01 10:41,1,28.78,28.8,28.78,28.8,97350 +MSFT,2010-03-01 10:42,1,28.8,28.8,28.79,28.8,22416 +MSFT,2010-03-01 10:43,1,28.8,28.82,28.79,28.81,100067 +MSFT,2010-03-01 10:44,1,28.82,28.83,28.81,28.82,36335 +MSFT,2010-03-01 10:45,1,28.83,28.83,28.82,28.83,88145 +MSFT,2010-03-01 10:46,1,28.82,28.84,28.82,28.83,55472 +MSFT,2010-03-01 10:47,1,28.83,28.85,28.82,28.83,137264 +MSFT,2010-03-01 10:48,1,28.82,28.87,28.82,28.87,138623 +MSFT,2010-03-01 10:49,1,28.86,28.87,28.85,28.85,111188 +MSFT,2010-03-01 10:50,1,28.86,28.88,28.85,28.87,86721 +MSFT,2010-03-01 10:51,1,28.88,28.88,28.86,28.87,227851 +MSFT,2010-03-01 10:52,1,28.86,28.89,28.86,28.89,48178 +MSFT,2010-03-01 10:53,1,28.88,28.9,28.88,28.88,127045 +MSFT,2010-03-01 10:54,1,28.89,28.91,28.88,28.9,162001 +MSFT,2010-03-01 10:55,1,28.9,28.91,28.89,28.9,248161 +MSFT,2010-03-01 10:56,1,28.91,28.91,28.88,28.89,128772 +MSFT,2010-03-01 10:57,1,28.89,28.9,28.88,28.89,36321 +MSFT,2010-03-01 10:58,1,28.88,28.9,28.88,28.9,56440 +MSFT,2010-03-01 10:59,1,28.89,28.9,28.88,28.88,67690 +MSFT,2010-03-01 11:00,1,28.88,28.9,28.88,28.9,49746 +MSFT,2010-03-01 11:01,1,28.89,28.9,28.88,28.88,59906 +MSFT,2010-03-01 11:02,1,28.88,28.89,28.88,28.88,26859 +MSFT,2010-03-01 11:03,1,28.88,28.89,28.88,28.89,29827 +MSFT,2010-03-01 11:04,1,28.89,28.89,28.87,28.87,91972 +MSFT,2010-03-01 11:05,1,28.87,28.89,28.87,28.89,35992 +MSFT,2010-03-01 11:06,1,28.88,28.89,28.87,28.88,56076 +MSFT,2010-03-01 11:07,1,28.88,28.9,28.88,28.9,90750 +MSFT,2010-03-01 11:08,1,28.89,28.9,28.89,28.9,83870 +MSFT,2010-03-01 11:09,1,28.9,28.92,28.89,28.92,218843 +MSFT,2010-03-01 11:10,1,28.92,28.93,28.91,28.92,154744 +MSFT,2010-03-01 11:11,1,28.93,28.94,28.92,28.93,205105 +MSFT,2010-03-01 11:12,1,28.92,28.95,28.92,28.93,243029 +MSFT,2010-03-01 11:13,1,28.93,28.96,28.91,28.91,275196 +MSFT,2010-03-01 11:14,1,28.91,28.93,28.9,28.93,312186 +MSFT,2010-03-01 11:15,1,28.93,28.94,28.92,28.93,39943 +MSFT,2010-03-01 11:16,1,28.93,28.95,28.92,28.92,137121 +MSFT,2010-03-01 11:17,1,28.93,28.93,28.91,28.93,114497 +MSFT,2010-03-01 11:18,1,28.93,28.96,28.92,28.96,238422 +MSFT,2010-03-01 11:19,1,28.95,28.96,28.94,28.94,68401 +MSFT,2010-03-01 11:20,1,28.94,28.96,28.94,28.95,87829 +MSFT,2010-03-01 11:21,1,28.94,28.95,28.94,28.94,25051 +MSFT,2010-03-01 11:22,1,28.95,28.95,28.91,28.91,108444 +MSFT,2010-03-01 11:23,1,28.91,28.93,28.91,28.91,67065 +MSFT,2010-03-01 11:24,1,28.92,28.93,28.91,28.93,110828 +MSFT,2010-03-01 11:25,1,28.93,28.94,28.92,28.93,76427 +MSFT,2010-03-01 11:26,1,28.94,28.94,28.92,28.92,76557 +MSFT,2010-03-01 11:27,1,28.93,28.94,28.92,28.92,37803 +MSFT,2010-03-01 11:28,1,28.92,28.95,28.92,28.93,92653 +MSFT,2010-03-01 11:29,1,28.92,28.94,28.92,28.94,63789 +MSFT,2010-03-01 11:30,1,28.94,28.95,28.93,28.93,83884 +MSFT,2010-03-01 11:31,1,28.93,28.94,28.91,28.91,99737 +MSFT,2010-03-01 11:32,1,28.91,28.92,28.9,28.91,70560 +MSFT,2010-03-01 11:33,1,28.92,28.92,28.91,28.91,35780 +MSFT,2010-03-01 11:34,1,28.92,28.97,28.91,28.92,84015 +MSFT,2010-03-01 11:35,1,28.91,28.91,28.9,28.91,50469 +MSFT,2010-03-01 11:36,1,28.91,28.92,28.89,28.89,78904 +MSFT,2010-03-01 11:37,1,28.9,28.93,28.9,28.91,131107 +MSFT,2010-03-01 11:38,1,28.92,28.93,28.9,28.9,48608 +MSFT,2010-03-01 11:39,1,28.9,28.91,28.89,28.9,62860 +MSFT,2010-03-01 11:40,1,28.9,28.9,28.89,28.89,10873 +MSFT,2010-03-01 11:41,1,28.9,28.9,28.89,28.89,19078 +MSFT,2010-03-01 11:42,1,28.89,28.91,28.89,28.91,131015 +MSFT,2010-03-01 11:43,1,28.9,28.91,28.86,28.88,140681 +MSFT,2010-03-01 11:44,1,28.88,28.88,28.86,28.86,55629 +MSFT,2010-03-01 11:45,1,28.86,28.88,28.86,28.87,71384 +MSFT,2010-03-01 11:46,1,28.97,28.97,28.85,28.85,416856 +MSFT,2010-03-01 11:47,1,28.85,28.86,28.84,28.84,43373 +MSFT,2010-03-01 11:48,1,28.84,28.85,28.83,28.83,68661 +MSFT,2010-03-01 11:49,1,28.83,28.84,28.82,28.83,91546 +MSFT,2010-03-01 11:50,1,28.82,28.84,28.82,28.83,110190 +MSFT,2010-03-01 11:51,1,28.82,28.85,28.82,28.83,79535 +MSFT,2010-03-01 11:52,1,28.84,28.85,28.84,28.85,27414 +MSFT,2010-03-01 11:53,1,28.84,28.85,28.84,28.84,85419 +MSFT,2010-03-01 11:54,1,28.84,28.85,28.83,28.83,40868 +MSFT,2010-03-01 11:55,1,28.84,28.85,28.83,28.84,70577 +MSFT,2010-03-01 11:56,1,28.84,28.84,28.83,28.84,33565 +MSFT,2010-03-01 11:57,1,28.84,28.85,28.8,28.85,69874 +MSFT,2010-03-01 11:58,1,28.84,28.85,28.8,28.84,45157 +MSFT,2010-03-01 11:59,1,28.83,28.84,28.83,28.84,94747 +MSFT,2010-03-01 12:00,1,28.85,28.87,28.84,28.85,238514 +MSFT,2010-03-01 12:01,1,28.85,28.85,28.83,28.84,80652 +MSFT,2010-03-01 12:02,1,28.85,28.85,28.83,28.83,26438 +MSFT,2010-03-01 12:03,1,28.83,28.85,28.83,28.83,56130 +MSFT,2010-03-01 12:04,1,28.83,28.85,28.83,28.84,73534 +MSFT,2010-03-01 12:05,1,28.84,28.85,28.83,28.83,54612 +MSFT,2010-03-01 12:06,1,28.83,28.85,28.83,28.85,42970 +MSFT,2010-03-01 12:07,1,28.85,28.89,28.84,28.86,193437 +MSFT,2010-03-01 12:08,1,28.86,28.88,28.86,28.87,57413 +MSFT,2010-03-01 12:09,1,28.87,28.88,28.86,28.88,75072 +MSFT,2010-03-01 12:10,1,28.87,28.88,28.85,28.87,75866 +MSFT,2010-03-01 12:11,1,28.87,28.87,28.84,28.85,79826 +MSFT,2010-03-01 12:12,1,28.85,28.87,28.85,28.85,68726 +MSFT,2010-03-01 12:13,1,28.86,28.86,28.85,28.85,24134 +MSFT,2010-03-01 12:14,1,28.86,28.86,28.85,28.86,38265 +MSFT,2010-03-01 12:15,1,28.86,28.86,28.85,28.85,9834 +MSFT,2010-03-01 12:16,1,28.85,28.86,28.84,28.86,45745 +MSFT,2010-03-01 12:17,1,28.85,28.86,28.84,28.85,39477 +MSFT,2010-03-01 12:18,1,28.85,28.87,28.85,28.87,36971 +MSFT,2010-03-01 12:19,1,28.87,28.87,28.85,28.86,68636 +MSFT,2010-03-01 12:20,1,28.86,28.87,28.85,28.85,54470 +MSFT,2010-03-01 12:21,1,28.86,28.87,28.85,28.86,22042 +MSFT,2010-03-01 12:22,1,28.87,28.87,28.86,28.87,11355 +MSFT,2010-03-01 12:23,1,28.86,28.87,28.86,28.86,18801 +MSFT,2010-03-01 12:24,1,28.86,28.87,28.86,28.86,24349 +MSFT,2010-03-01 12:25,1,28.86,28.87,28.83,28.85,168432 +MSFT,2010-03-01 12:26,1,28.84,28.85,28.84,28.84,6196 +MSFT,2010-03-01 12:27,1,28.84,28.85,28.83,28.84,54402 +MSFT,2010-03-01 12:28,1,28.85,28.85,28.84,28.85,23840 +MSFT,2010-03-01 12:29,1,28.85,28.85,28.84,28.85,31256 +MSFT,2010-03-01 12:30,1,28.84,28.86,28.84,28.86,36170 +MSFT,2010-03-01 12:31,1,28.86,28.86,28.84,28.84,59634 +MSFT,2010-03-01 12:32,1,28.84,28.85,28.84,28.85,11876 +MSFT,2010-03-01 12:33,1,28.85,28.85,28.84,28.84,16992 +MSFT,2010-03-01 12:34,1,28.84,28.86,28.84,28.85,57268 +MSFT,2010-03-01 12:35,1,28.86,28.87,28.85,28.85,43320 +MSFT,2010-03-01 12:36,1,28.86,28.86,28.85,28.86,25401 +MSFT,2010-03-01 12:37,1,28.85,28.87,28.85,28.87,64624 +MSFT,2010-03-01 12:38,1,28.86,28.87,28.86,28.87,18029 +MSFT,2010-03-01 12:39,1,28.87,28.89,28.86,28.87,123334 +MSFT,2010-03-01 12:40,1,28.88,28.88,28.87,28.88,52232 +MSFT,2010-03-01 12:41,1,28.88,28.89,28.87,28.88,50172 +MSFT,2010-03-01 12:42,1,28.88,28.9,28.88,28.9,54875 +MSFT,2010-03-01 12:43,1,28.9,28.91,28.89,28.91,51473 +MSFT,2010-03-01 12:44,1,28.9,28.92,28.9,28.92,54241 +MSFT,2010-03-01 12:45,1,28.92,28.95,28.91,28.94,330008 +MSFT,2010-03-01 12:46,1,28.94,28.96,28.94,28.95,195892 +MSFT,2010-03-01 12:47,1,28.96,28.96,28.94,28.95,111812 +MSFT,2010-03-01 12:48,1,28.96,28.96,28.95,28.96,13200 +MSFT,2010-03-01 12:49,1,28.96,28.96,28.95,28.96,46505 +MSFT,2010-03-01 12:50,1,28.95,28.95,28.93,28.93,105511 +MSFT,2010-03-01 12:51,1,28.93,28.94,28.92,28.93,39048 +MSFT,2010-03-01 12:52,1,28.92,28.94,28.92,28.93,75531 +MSFT,2010-03-01 12:53,1,28.93,28.95,28.92,28.95,228827 +MSFT,2010-03-01 12:54,1,28.95,28.96,28.94,28.94,306253 +MSFT,2010-03-01 12:55,1,28.95,28.95,28.93,28.93,41083 +MSFT,2010-03-01 12:56,1,28.93,28.94,28.92,28.93,46935 +MSFT,2010-03-01 12:57,1,28.93,28.93,28.91,28.91,65493 +MSFT,2010-03-01 12:58,1,28.91,28.93,28.91,28.92,89387 +MSFT,2010-03-01 12:59,1,28.92,28.92,28.91,28.91,14782 +MSFT,2010-03-01 13:00,1,28.91,28.92,28.89,28.89,121479 +MSFT,2010-03-01 13:01,1,28.9,28.9,28.87,28.87,145032 +MSFT,2010-03-01 13:02,1,28.88,28.88,28.85,28.85,80691 +MSFT,2010-03-01 13:03,1,28.86,28.86,28.84,28.85,117597 +MSFT,2010-03-01 13:04,1,28.85,28.85,28.84,28.84,12854 +MSFT,2010-03-01 13:05,1,28.85,28.85,28.84,28.85,143842 +MSFT,2010-03-01 13:06,1,28.85,28.87,28.84,28.87,52747 +MSFT,2010-03-01 13:07,1,28.87,28.87,28.86,28.87,11584 +MSFT,2010-03-01 13:08,1,28.86,28.88,28.86,28.87,97696 +MSFT,2010-03-01 13:09,1,28.87,28.88,28.87,28.87,19363 +MSFT,2010-03-01 13:10,1,28.88,28.88,28.86,28.88,181152 +MSFT,2010-03-01 13:11,1,28.88,28.88,28.86,28.86,22092 +MSFT,2010-03-01 13:12,1,28.86,28.87,28.86,28.86,41969 +MSFT,2010-03-01 13:13,1,28.86,28.87,28.85,28.87,62113 +MSFT,2010-03-01 13:14,1,28.87,28.87,28.85,28.87,66921 +MSFT,2010-03-01 13:15,1,28.87,28.87,28.85,28.85,14381 +MSFT,2010-03-01 13:16,1,28.86,28.86,28.85,28.85,7041 +MSFT,2010-03-01 13:17,1,28.86,28.87,28.85,28.86,39822 +MSFT,2010-03-01 13:18,1,28.86,28.87,28.86,28.87,15102 +MSFT,2010-03-01 13:19,1,28.86,28.87,28.86,28.86,17278 +MSFT,2010-03-01 13:20,1,28.86,28.87,28.86,28.86,6069 +MSFT,2010-03-01 13:21,1,28.86,28.87,28.84,28.84,60309 +MSFT,2010-03-01 13:22,1,28.84,28.85,28.83,28.83,24165 +MSFT,2010-03-01 13:23,1,28.83,28.85,28.83,28.85,96565 +MSFT,2010-03-01 13:24,1,28.85,28.85,28.84,28.84,35922 +MSFT,2010-03-01 13:25,1,28.85,28.85,28.84,28.85,10576 +MSFT,2010-03-01 13:26,1,28.85,28.85,28.84,28.85,11691 +MSFT,2010-03-01 13:27,1,28.85,28.85,28.84,28.85,12067 +MSFT,2010-03-01 13:28,1,28.84,28.85,28.84,28.85,26117 +MSFT,2010-03-01 13:29,1,28.84,28.85,28.84,28.85,20487 +MSFT,2010-03-01 13:30,1,28.84,28.86,28.84,28.86,39422 +MSFT,2010-03-01 13:31,1,28.85,28.86,28.84,28.85,95057 +MSFT,2010-03-01 13:32,1,28.85,28.85,28.84,28.85,18691 +MSFT,2010-03-01 13:33,1,28.84,28.86,28.84,28.86,69434 +MSFT,2010-03-01 13:34,1,28.86,28.86,28.85,28.85,7930 +MSFT,2010-03-01 13:35,1,28.86,28.86,28.85,28.86,14910 +MSFT,2010-03-01 13:36,1,28.85,28.88,28.85,28.88,94073 +MSFT,2010-03-01 13:37,1,28.87,28.88,28.87,28.87,20053 +MSFT,2010-03-01 13:38,1,28.87,28.88,28.85,28.86,99956 +MSFT,2010-03-01 13:39,1,28.85,28.86,28.84,28.84,52844 +MSFT,2010-03-01 13:40,1,28.84,28.85,28.84,28.85,9980 +MSFT,2010-03-01 13:41,1,28.85,28.85,28.84,28.84,19221 +MSFT,2010-03-01 13:42,1,28.85,28.85,28.84,28.84,13101 +MSFT,2010-03-01 13:43,1,28.84,28.85,28.84,28.85,24507 +MSFT,2010-03-01 13:44,1,28.84,28.85,28.83,28.84,115138 +MSFT,2010-03-01 13:45,1,28.83,28.84,28.83,28.83,30825 +MSFT,2010-03-01 13:46,1,28.84,28.84,28.83,28.83,41244 +MSFT,2010-03-01 13:47,1,28.83,28.84,28.83,28.84,33713 +MSFT,2010-03-01 13:48,1,28.84,28.85,28.83,28.85,172008 +MSFT,2010-03-01 13:49,1,28.85,28.85,28.83,28.84,122094 +MSFT,2010-03-01 13:50,1,28.84,28.84,28.83,28.84,47059 +MSFT,2010-03-01 13:51,1,28.83,28.85,28.83,28.85,165117 +MSFT,2010-03-01 13:52,1,28.84,28.85,28.84,28.85,50291 +MSFT,2010-03-01 13:53,1,28.84,28.85,28.83,28.85,127107 +MSFT,2010-03-01 13:54,1,28.84,28.85,28.84,28.85,26377 +MSFT,2010-03-01 13:55,1,28.85,28.85,28.84,28.85,4970 +MSFT,2010-03-01 13:56,1,28.84,28.85,28.81,28.81,246409 +MSFT,2010-03-01 13:57,1,28.81,28.82,28.81,28.81,31409 +MSFT,2010-03-01 13:58,1,28.81,28.83,28.81,28.82,65412 +MSFT,2010-03-01 13:59,1,28.83,28.83,28.82,28.83,13465 +MSFT,2010-03-01 14:00,1,28.83,28.83,28.82,28.83,18582 +MSFT,2010-03-01 14:01,1,28.82,28.83,28.82,28.82,154529 +MSFT,2010-03-01 14:02,1,28.83,28.83,28.82,28.82,26550 +MSFT,2010-03-01 14:03,1,28.82,28.84,28.82,28.84,17475 +MSFT,2010-03-01 14:04,1,28.83,28.84,28.83,28.83,68883 +MSFT,2010-03-01 14:05,1,28.83,28.83,28.83,28.83,16610 +MSFT,2010-03-01 14:06,1,28.83,28.85,28.83,28.85,134997 +MSFT,2010-03-01 14:07,1,28.84,28.85,28.84,28.85,31180 +MSFT,2010-03-01 14:08,1,28.85,28.86,28.84,28.85,151259 +MSFT,2010-03-01 14:09,1,28.86,28.86,28.85,28.85,21527 +MSFT,2010-03-01 14:10,1,28.85,28.86,28.85,28.85,28563 +MSFT,2010-03-01 14:11,1,28.85,28.86,28.85,28.86,62196 +MSFT,2010-03-01 14:12,1,28.85,28.86,28.85,28.86,6246 +MSFT,2010-03-01 14:13,1,28.86,28.87,28.85,28.87,43531 +MSFT,2010-03-01 14:14,1,28.87,28.88,28.86,28.87,36865 +MSFT,2010-03-01 14:15,1,28.88,28.89,28.87,28.89,49639 +MSFT,2010-03-01 14:16,1,28.89,28.92,28.88,28.91,103777 +MSFT,2010-03-01 14:17,1,28.91,28.92,28.91,28.92,35453 +MSFT,2010-03-01 14:18,1,28.92,28.95,28.91,28.94,148963 +MSFT,2010-03-01 14:19,1,28.93,28.94,28.92,28.92,84843 +MSFT,2010-03-01 14:20,1,28.92,28.92,28.91,28.91,40944 +MSFT,2010-03-01 14:21,1,28.91,28.92,28.9,28.9,105401 +MSFT,2010-03-01 14:22,1,28.91,28.92,28.9,28.91,50892 +MSFT,2010-03-01 14:23,1,28.91,28.92,28.9,28.9,42413 +MSFT,2010-03-01 14:24,1,28.9,28.91,28.88,28.88,72758 +MSFT,2010-03-01 14:25,1,28.88,28.89,28.88,28.88,8239 +MSFT,2010-03-01 14:26,1,28.88,28.89,28.88,28.88,9861 +MSFT,2010-03-01 14:27,1,28.88,28.89,28.88,28.88,25731 +MSFT,2010-03-01 14:28,1,28.88,28.89,28.88,28.88,14653 +MSFT,2010-03-01 14:29,1,28.88,28.9,28.88,28.9,73804 +MSFT,2010-03-01 14:30,1,28.89,28.91,28.89,28.9,102986 +MSFT,2010-03-01 14:31,1,28.9,28.91,28.89,28.91,35616 +MSFT,2010-03-01 14:32,1,28.9,28.91,28.89,28.89,45953 +MSFT,2010-03-01 14:33,1,28.89,28.9,28.89,28.9,42736 +MSFT,2010-03-01 14:34,1,28.89,28.9,28.89,28.9,19506 +MSFT,2010-03-01 14:35,1,28.89,28.9,28.89,28.89,77084 +MSFT,2010-03-01 14:36,1,28.89,28.9,28.88,28.89,67601 +MSFT,2010-03-01 14:37,1,28.89,28.9,28.88,28.9,58224 +MSFT,2010-03-01 14:38,1,28.9,28.9,28.89,28.9,24230 +MSFT,2010-03-01 14:39,1,28.89,28.9,28.88,28.88,96537 +MSFT,2010-03-01 14:40,1,28.88,28.89,28.88,28.88,65249 +MSFT,2010-03-01 14:41,1,28.88,28.89,28.87,28.87,22455 +MSFT,2010-03-01 14:42,1,28.88,28.9,28.87,28.89,73121 +MSFT,2010-03-01 14:43,1,28.9,28.91,28.89,28.91,47758 +MSFT,2010-03-01 14:44,1,28.91,28.91,28.9,28.9,6901 +MSFT,2010-03-01 14:45,1,28.9,28.91,28.89,28.9,43342 +MSFT,2010-03-01 14:46,1,28.89,28.9,28.89,28.9,16895 +MSFT,2010-03-01 14:47,1,28.89,28.9,28.89,28.89,26387 +MSFT,2010-03-01 14:48,1,28.9,28.9,28.89,28.89,39255 +MSFT,2010-03-01 14:49,1,28.89,28.9,28.89,28.89,13829 +MSFT,2010-03-01 14:50,1,28.9,28.9,28.89,28.9,36396 +MSFT,2010-03-01 14:51,1,28.9,28.9,28.89,28.9,40411 +MSFT,2010-03-01 14:52,1,28.89,28.9,28.89,28.9,39039 +MSFT,2010-03-01 14:53,1,28.9,28.91,28.89,28.9,99615 +MSFT,2010-03-01 14:54,1,28.9,28.92,28.9,28.91,176626 +MSFT,2010-03-01 14:55,1,28.91,28.93,28.91,28.93,157516 +MSFT,2010-03-01 14:56,1,28.93,28.93,28.91,28.92,229818 +MSFT,2010-03-01 14:57,1,28.93,28.94,28.92,28.92,204670 +MSFT,2010-03-01 14:58,1,28.92,28.94,28.9,28.91,112556 +MSFT,2010-03-01 14:59,1,28.9,28.93,28.9,28.92,231642 +MSFT,2010-03-01 15:00,1,28.91,28.92,28.9,28.92,81169 +MSFT,2010-03-01 15:01,1,28.92,28.92,28.91,28.91,96221 +MSFT,2010-03-01 15:02,1,28.92,28.92,28.9,28.91,110689 +MSFT,2010-03-01 15:03,1,28.91,28.92,28.91,28.92,16370 +MSFT,2010-03-01 15:04,1,28.92,28.92,28.89,28.9,163688 +MSFT,2010-03-01 15:05,1,28.9,28.91,28.87,28.88,228646 +MSFT,2010-03-01 15:06,1,28.87,28.88,28.86,28.86,67358 +MSFT,2010-03-01 15:07,1,28.86,28.88,28.86,28.87,92550 +MSFT,2010-03-01 15:08,1,28.87,28.88,28.86,28.87,85063 +MSFT,2010-03-01 15:09,1,28.86,28.88,28.85,28.85,155193 +MSFT,2010-03-01 15:10,1,28.85,28.86,28.84,28.85,118599 +MSFT,2010-03-01 15:11,1,28.85,28.88,28.85,28.88,139377 +MSFT,2010-03-01 15:12,1,28.88,28.89,28.87,28.88,190784 +MSFT,2010-03-01 15:13,1,28.88,28.9,28.88,28.89,133284 +MSFT,2010-03-01 15:14,1,28.9,28.9,28.88,28.89,128762 +MSFT,2010-03-01 15:15,1,28.89,28.91,28.89,28.89,264207 +MSFT,2010-03-01 15:16,1,28.89,28.92,28.89,28.91,214098 +MSFT,2010-03-01 15:17,1,28.91,28.92,28.9,28.91,59874 +MSFT,2010-03-01 15:18,1,28.9,28.92,28.9,28.92,92293 +MSFT,2010-03-01 15:19,1,28.92,28.92,28.91,28.91,14533 +MSFT,2010-03-01 15:20,1,28.92,28.92,28.91,28.91,46857 +MSFT,2010-03-01 15:21,1,28.92,28.92,28.9,28.9,117789 +MSFT,2010-03-01 15:22,1,28.91,28.93,28.89,28.92,377810 +MSFT,2010-03-01 15:23,1,28.91,28.92,28.88,28.9,349922 +MSFT,2010-03-01 15:24,1,28.9,28.91,28.89,28.91,84595 +MSFT,2010-03-01 15:25,1,28.91,28.91,28.9,28.9,69767 +MSFT,2010-03-01 15:26,1,28.9,28.92,28.9,28.92,188329 +MSFT,2010-03-01 15:27,1,28.92,28.93,28.9,28.92,211028 +MSFT,2010-03-01 15:28,1,28.93,28.94,28.92,28.93,249472 +MSFT,2010-03-01 15:29,1,28.94,28.95,28.93,28.94,165978 +MSFT,2010-03-01 15:30,1,28.95,28.95,28.93,28.94,231235 +MSFT,2010-03-01 15:31,1,28.94,28.97,28.94,28.97,273040 +MSFT,2010-03-01 15:32,1,28.96,28.97,28.95,28.96,152739 +MSFT,2010-03-01 15:33,1,28.96,28.97,28.94,28.96,189529 +MSFT,2010-03-01 15:34,1,28.96,28.97,28.95,28.96,49661 +MSFT,2010-03-01 15:35,1,28.97,28.97,28.96,28.97,65451 +MSFT,2010-03-01 15:36,1,28.96,28.98,28.96,28.96,276924 +MSFT,2010-03-01 15:37,1,28.95,28.99,28.95,28.99,234912 +MSFT,2010-03-01 15:38,1,28.99,28.99,28.98,28.99,46601 +MSFT,2010-03-01 15:39,1,28.99,29,28.98,28.98,259524 +MSFT,2010-03-01 15:40,1,28.98,28.98,28.96,28.96,228022 +MSFT,2010-03-01 15:41,1,28.96,28.97,28.96,28.96,177337 +MSFT,2010-03-01 15:42,1,28.96,28.97,28.95,28.97,278445 +MSFT,2010-03-01 15:43,1,28.97,28.97,28.95,28.96,104326 +MSFT,2010-03-01 15:44,1,28.96,28.99,28.96,28.98,209781 +MSFT,2010-03-01 15:45,1,28.99,28.99,28.98,28.98,102716 +MSFT,2010-03-01 15:46,1,28.99,28.99,28.97,28.98,175866 +MSFT,2010-03-01 15:47,1,28.97,28.99,28.97,28.98,149039 +MSFT,2010-03-01 15:48,1,28.98,29,28.98,28.99,511065 +MSFT,2010-03-01 15:49,1,28.98,28.99,28.98,28.99,165995 +MSFT,2010-03-01 15:50,1,28.99,28.99,28.95,28.97,577151 +MSFT,2010-03-01 15:51,1,28.97,28.98,28.95,28.97,360088 +MSFT,2010-03-01 15:52,1,28.98,28.99,28.97,28.99,133857 +MSFT,2010-03-01 15:53,1,28.99,29,28.98,29,177468 +MSFT,2010-03-01 15:54,1,29,29.02,28.99,29,693301 +MSFT,2010-03-01 15:55,1,29,29.01,28.99,29.01,281680 +MSFT,2010-03-01 15:56,1,29.01,29.02,29,29.02,281880 +MSFT,2010-03-01 15:57,1,29.02,29.03,29.01,29.03,573839 +MSFT,2010-03-01 15:58,1,29.03,29.04,29.02,29.03,489339 +MSFT,2010-03-01 15:59,1,29.03,29.05,29.01,29.01,978603 +MSFT,2010-03-01 16:00,1,29.02,29.02,29.02,29.02,1589507 +MSFT,2010-03-02 09:30,2,29.08,29.16,29.06,29.12,918073 +MSFT,2010-03-02 09:31,2,29.12,29.3,29.12,29.28,708520 +MSFT,2010-03-02 09:32,2,29.29,29.3,29.24,29.25,308642 +MSFT,2010-03-02 09:33,2,29.25,29.26,29.21,29.22,146499 +MSFT,2010-03-02 09:34,2,29.22,29.24,29.19,29.22,253658 +MSFT,2010-03-02 09:35,2,29.22,29.23,29.21,29.23,372900 +MSFT,2010-03-02 09:36,2,29.22,29.23,29.21,29.21,150391 +MSFT,2010-03-02 09:37,2,29.21,29.22,29.17,29.17,166637 +MSFT,2010-03-02 09:38,2,29.18,29.18,29.12,29.13,191297 +MSFT,2010-03-02 09:39,2,29.12,29.15,29.11,29.14,104230 +MSFT,2010-03-02 09:40,2,29.15,29.15,29.12,29.13,117532 +MSFT,2010-03-02 09:41,2,29.14,29.2,29.13,29.18,157913 +MSFT,2010-03-02 09:42,2,29.18,29.18,29.13,29.14,158488 +MSFT,2010-03-02 09:43,2,29.14,29.16,29.13,29.15,335246 +MSFT,2010-03-02 09:44,2,29.15,29.16,29.14,29.16,139702 +MSFT,2010-03-02 09:45,2,29.16,29.16,29.12,29.14,209859 +MSFT,2010-03-02 09:46,2,29.13,29.14,29.07,29.08,171287 +MSFT,2010-03-02 09:47,2,29.09,29.09,29.05,29.07,478962 +MSFT,2010-03-02 09:48,2,29.07,29.1,29.06,29.07,254605 +MSFT,2010-03-02 09:49,2,29.07,29.08,29.02,29.02,201251 +MSFT,2010-03-02 09:50,2,29.02,29.09,29.02,29.09,475156 +MSFT,2010-03-02 09:51,2,29.09,29.1,29.04,29.04,172379 +MSFT,2010-03-02 09:52,2,29.05,29.07,29.04,29.05,163558 +MSFT,2010-03-02 09:53,2,29.05,29.09,29.04,29.09,104848 +MSFT,2010-03-02 09:54,2,29.09,29.11,29.08,29.09,121783 +MSFT,2010-03-02 09:55,2,29.1,29.12,29.09,29.12,154829 +MSFT,2010-03-02 09:56,2,29.12,29.13,29.1,29.13,393638 +MSFT,2010-03-02 09:57,2,29.13,29.15,29.12,29.14,194654 +MSFT,2010-03-02 09:58,2,29.13,29.14,29.11,29.13,70043 +MSFT,2010-03-02 09:59,2,29.13,29.15,29.1,29.11,92828 +MSFT,2010-03-02 10:00,2,29.11,29.13,29.1,29.11,409233 +MSFT,2010-03-02 10:01,2,29.12,29.13,29.1,29.11,123779 +MSFT,2010-03-02 10:02,2,29.12,29.14,29.11,29.13,120137 +MSFT,2010-03-02 10:03,2,29.12,29.14,29.11,29.11,283494 +MSFT,2010-03-02 10:04,2,29.12,29.14,29.1,29.11,433619 +MSFT,2010-03-02 10:05,2,29.11,29.12,29.08,29.09,162618 +MSFT,2010-03-02 10:06,2,29.1,29.1,29.06,29.08,154901 +MSFT,2010-03-02 10:07,2,29.08,29.09,29.06,29.06,240580 +MSFT,2010-03-02 10:08,2,29.06,29.08,29.06,29.07,50518 +MSFT,2010-03-02 10:09,2,29.08,29.08,29.03,29.04,172125 +MSFT,2010-03-02 10:10,2,29.04,29.04,29,29.02,502225 +MSFT,2010-03-02 10:11,2,29.01,29.04,29.01,29.02,787337 +MSFT,2010-03-02 10:12,2,29.03,29.04,29.01,29.04,248117 +MSFT,2010-03-02 10:13,2,29.04,29.04,29.01,29.01,236930 +MSFT,2010-03-02 10:14,2,29.01,29.02,28.97,28.97,293258 +MSFT,2010-03-02 10:15,2,28.98,29,28.94,28.99,340025 +MSFT,2010-03-02 10:16,2,28.99,29,28.95,28.97,100116 +MSFT,2010-03-02 10:17,2,28.97,29,28.97,29,56101 +MSFT,2010-03-02 10:18,2,29,29.01,28.98,28.99,157845 +MSFT,2010-03-02 10:19,2,28.99,29,28.98,28.99,114312 +MSFT,2010-03-02 10:20,2,28.99,29.01,28.98,28.98,167360 +MSFT,2010-03-02 10:21,2,28.99,28.99,28.98,28.99,42174 +MSFT,2010-03-02 10:22,2,28.98,28.99,28.96,28.98,373727 +MSFT,2010-03-02 10:23,2,28.97,28.98,28.97,28.98,74177 +MSFT,2010-03-02 10:24,2,28.98,28.99,28.96,28.97,109670 +MSFT,2010-03-02 10:25,2,28.98,28.99,28.96,28.99,353535 +MSFT,2010-03-02 10:26,2,28.99,29,28.99,28.99,26161 +MSFT,2010-03-02 10:27,2,29,29,28.98,28.98,70191 +MSFT,2010-03-02 10:28,2,28.98,29.01,28.98,28.99,205696 +MSFT,2010-03-02 10:29,2,29,29,28.98,28.99,44296 +MSFT,2010-03-02 10:30,2,28.99,29,28.99,29,27981 +MSFT,2010-03-02 10:31,2,29,29,28.98,28.99,109589 +MSFT,2010-03-02 10:32,2,28.99,29.01,28.99,29,226047 +MSFT,2010-03-02 10:33,2,29.01,29.01,28.98,28.98,150970 +MSFT,2010-03-02 10:34,2,28.98,28.99,28.97,28.97,90730 +MSFT,2010-03-02 10:35,2,28.97,28.98,28.96,28.97,119575 +MSFT,2010-03-02 10:36,2,28.97,28.99,28.96,28.99,53965 +MSFT,2010-03-02 10:37,2,28.99,29,28.98,29,40947 +MSFT,2010-03-02 10:38,2,29,29,28.97,28.98,97914 +MSFT,2010-03-02 10:39,2,28.97,29.01,28.97,29,174930 +MSFT,2010-03-02 10:40,2,29,29.01,28.99,28.99,145028 +MSFT,2010-03-02 10:41,2,28.99,29.03,28.99,29.02,376972 +MSFT,2010-03-02 10:42,2,29.01,29.03,28.99,29.02,247493 +MSFT,2010-03-02 10:43,2,29.02,29.05,29.01,29.05,191310 +MSFT,2010-03-02 10:44,2,29.05,29.07,29.04,29.07,276590 +MSFT,2010-03-02 10:45,2,29.07,29.08,29.04,29.06,222546 +MSFT,2010-03-02 10:46,2,29.07,29.09,29.06,29.08,126106 +MSFT,2010-03-02 10:47,2,29.09,29.09,29.06,29.07,65484 +MSFT,2010-03-02 10:48,2,29.06,29.07,29.06,29.06,43688 +MSFT,2010-03-02 10:49,2,29.06,29.09,29.05,29.09,155549 +MSFT,2010-03-02 10:50,2,29.09,29.09,29.06,29.08,115223 +MSFT,2010-03-02 10:51,2,29.09,29.09,29.07,29.08,62450 +MSFT,2010-03-02 10:52,2,29.08,29.08,29.05,29.05,66885 +MSFT,2010-03-02 10:53,2,29.05,29.07,29.05,29.05,56269 +MSFT,2010-03-02 10:54,2,29.05,29.07,29.04,29.07,121953 +MSFT,2010-03-02 10:55,2,29.07,29.08,29.06,29.07,68632 +MSFT,2010-03-02 10:56,2,29.08,29.1,29.07,29.1,148312 +MSFT,2010-03-02 10:57,2,29.1,29.1,29.08,29.09,146440 +MSFT,2010-03-02 10:58,2,29.1,29.1,29.06,29.06,176112 +MSFT,2010-03-02 10:59,2,29.08,29.08,29.04,29.05,317004 +MSFT,2010-03-02 11:00,2,29.04,29.05,29.01,29.02,263261 +MSFT,2010-03-02 11:01,2,29.01,29.06,29.01,29.06,264255 +MSFT,2010-03-02 11:02,2,29.06,29.06,29.03,29.04,177057 +MSFT,2010-03-02 11:03,2,29.03,29.05,29.03,29.04,125116 +MSFT,2010-03-02 11:04,2,29.05,29.05,29.04,29.05,21520 +MSFT,2010-03-02 11:05,2,29.05,29.05,28.97,28.97,735102 +MSFT,2010-03-02 11:06,2,28.97,28.97,28.81,28.84,2170771 +MSFT,2010-03-02 11:07,2,28.84,28.91,28.82,28.87,1594729 +MSFT,2010-03-02 11:08,2,28.87,28.91,28.83,28.89,500340 +MSFT,2010-03-02 11:09,2,28.89,28.9,28.82,28.85,836899 +MSFT,2010-03-02 11:10,2,28.85,28.88,28.82,28.88,504427 +MSFT,2010-03-02 11:11,2,28.84,28.88,28.83,28.88,334174 +MSFT,2010-03-02 11:12,2,28.88,28.92,28.87,28.88,292305 +MSFT,2010-03-02 11:13,2,28.89,28.92,28.88,28.9,417683 +MSFT,2010-03-02 11:14,2,28.9,28.94,28.88,28.89,571314 +MSFT,2010-03-02 11:15,2,28.88,28.91,28.88,28.9,383046 +MSFT,2010-03-02 11:16,2,28.9,28.93,28.9,28.92,214360 +MSFT,2010-03-02 11:17,2,28.91,28.92,28.86,28.86,550111 +MSFT,2010-03-02 11:18,2,28.86,28.87,28.83,28.84,238156 +MSFT,2010-03-02 11:19,2,28.84,28.85,28.76,28.8,672380 +MSFT,2010-03-02 11:20,2,28.79,28.8,28.63,28.66,1289123 +MSFT,2010-03-02 11:21,2,28.66,28.73,28.65,28.72,851668 +MSFT,2010-03-02 11:22,2,28.72,28.75,28.71,28.72,272430 +MSFT,2010-03-02 11:23,2,28.72,28.74,28.71,28.72,495718 +MSFT,2010-03-02 11:24,2,28.73,28.73,28.69,28.69,434755 +MSFT,2010-03-02 11:25,2,28.7,28.74,28.69,28.72,602822 +MSFT,2010-03-02 11:26,2,28.73,28.74,28.7,28.73,555364 +MSFT,2010-03-02 11:27,2,28.73,28.76,28.71,28.75,286583 +MSFT,2010-03-02 11:28,2,28.76,28.78,28.75,28.76,377225 +MSFT,2010-03-02 11:29,2,28.76,28.8,28.76,28.8,357928 +MSFT,2010-03-02 11:30,2,28.8,28.81,28.78,28.79,292729 +MSFT,2010-03-02 11:31,2,28.79,28.8,28.74,28.74,359035 +MSFT,2010-03-02 11:32,2,28.75,28.78,28.74,28.77,342525 +MSFT,2010-03-02 11:33,2,28.78,28.78,28.77,28.78,45076 +MSFT,2010-03-02 11:34,2,28.78,28.81,28.78,28.8,347305 +MSFT,2010-03-02 11:35,2,28.8,28.83,28.79,28.81,405048 +MSFT,2010-03-02 11:36,2,28.82,28.84,28.81,28.82,230363 +MSFT,2010-03-02 11:37,2,28.83,28.84,28.82,28.83,251189 +MSFT,2010-03-02 11:38,2,28.83,28.86,28.82,28.85,861496 +MSFT,2010-03-02 11:39,2,28.86,28.91,28.85,28.9,511948 +MSFT,2010-03-02 11:40,2,28.89,28.91,28.89,28.91,365558 +MSFT,2010-03-02 11:41,2,28.91,28.92,28.9,28.9,82054 +MSFT,2010-03-02 11:42,2,28.9,28.92,28.9,28.91,78320 +MSFT,2010-03-02 11:43,2,28.9,28.96,28.9,28.96,695584 +MSFT,2010-03-02 11:44,2,28.96,28.97,28.93,28.93,181617 +MSFT,2010-03-02 11:45,2,28.93,28.94,28.91,28.91,137062 +MSFT,2010-03-02 11:46,2,28.91,28.91,28.89,28.89,331067 +MSFT,2010-03-02 11:47,2,28.9,28.92,28.9,28.91,207106 +MSFT,2010-03-02 11:48,2,28.91,28.91,28.9,28.91,7830 +MSFT,2010-03-02 11:49,2,28.91,28.91,28.9,28.91,33533 +MSFT,2010-03-02 11:50,2,28.91,28.91,28.9,28.9,50935 +MSFT,2010-03-02 11:51,2,28.9,28.93,28.9,28.93,178651 +MSFT,2010-03-02 11:52,2,28.93,28.94,28.92,28.94,51267 +MSFT,2010-03-02 11:53,2,28.93,28.94,28.93,28.94,131428 +MSFT,2010-03-02 11:54,2,28.94,28.94,28.89,28.89,172426 +MSFT,2010-03-02 11:55,2,28.9,28.91,28.89,28.9,170969 +MSFT,2010-03-02 11:56,2,28.9,28.91,28.88,28.89,294957 +MSFT,2010-03-02 11:57,2,28.9,28.9,28.89,28.89,41674 +MSFT,2010-03-02 11:58,2,28.9,28.9,28.89,28.89,19507 +MSFT,2010-03-02 11:59,2,28.89,28.9,28.88,28.88,145659 +MSFT,2010-03-02 12:00,2,28.88,28.89,28.86,28.87,127878 +MSFT,2010-03-02 12:01,2,28.86,28.87,28.83,28.83,128190 +MSFT,2010-03-02 12:02,2,28.83,28.86,28.83,28.83,149879 +MSFT,2010-03-02 12:03,2,28.83,28.84,28.82,28.83,67424 +MSFT,2010-03-02 12:04,2,28.82,28.83,28.82,28.82,25431 +MSFT,2010-03-02 12:05,2,28.83,28.83,28.82,28.83,8859 +MSFT,2010-03-02 12:06,2,28.83,28.83,28.82,28.83,115462 +MSFT,2010-03-02 12:07,2,28.83,28.84,28.82,28.83,97036 +MSFT,2010-03-02 12:08,2,28.82,28.83,28.78,28.8,358513 +MSFT,2010-03-02 12:09,2,28.8,28.81,28.76,28.76,266717 +MSFT,2010-03-02 12:10,2,28.76,28.78,28.74,28.74,231162 +MSFT,2010-03-02 12:11,2,28.74,28.74,28.69,28.7,340250 +MSFT,2010-03-02 12:12,2,28.69,28.71,28.68,28.68,192563 +MSFT,2010-03-02 12:13,2,28.69,28.69,28.64,28.66,446400 +MSFT,2010-03-02 12:14,2,28.65,28.67,28.65,28.65,149607 +MSFT,2010-03-02 12:15,2,28.65,28.66,28.59,28.6,372418 +MSFT,2010-03-02 12:16,2,28.61,28.61,28.58,28.59,368586 +MSFT,2010-03-02 12:17,2,28.58,28.6,28.56,28.6,318292 +MSFT,2010-03-02 12:18,2,28.6,28.61,28.56,28.57,528297 +MSFT,2010-03-02 12:19,2,28.57,28.6,28.57,28.59,394216 +MSFT,2010-03-02 12:20,2,28.59,28.59,28.56,28.56,234923 +MSFT,2010-03-02 12:21,2,28.56,28.57,28.54,28.57,311285 +MSFT,2010-03-02 12:22,2,28.57,28.57,28.55,28.55,115029 +MSFT,2010-03-02 12:23,2,28.55,28.61,28.55,28.6,226951 +MSFT,2010-03-02 12:24,2,28.61,28.61,28.59,28.6,171061 +MSFT,2010-03-02 12:25,2,28.6,28.6,28.59,28.6,30425 +MSFT,2010-03-02 12:26,2,28.6,28.61,28.59,28.6,84058 +MSFT,2010-03-02 12:27,2,28.61,28.61,28.58,28.59,127662 +MSFT,2010-03-02 12:28,2,28.59,28.63,28.58,28.63,108239 +MSFT,2010-03-02 12:29,2,28.63,28.64,28.62,28.63,96868 +MSFT,2010-03-02 12:30,2,28.63,28.65,28.63,28.64,360005 +MSFT,2010-03-02 12:31,2,28.64,28.65,28.63,28.65,65800 +MSFT,2010-03-02 12:32,2,28.65,28.65,28.64,28.65,13722 +MSFT,2010-03-02 12:33,2,28.65,28.65,28.64,28.64,36726 +MSFT,2010-03-02 12:34,2,28.65,28.65,28.64,28.65,23557 +MSFT,2010-03-02 12:35,2,28.65,28.65,28.64,28.65,98733 +MSFT,2010-03-02 12:36,2,28.65,28.65,28.64,28.65,26666 +MSFT,2010-03-02 12:37,2,28.65,28.65,28.64,28.65,63576 +MSFT,2010-03-02 12:38,2,28.65,28.65,28.63,28.64,99052 +MSFT,2010-03-02 12:39,2,28.64,28.64,28.63,28.64,24359 +MSFT,2010-03-02 12:40,2,28.64,28.64,28.63,28.64,18756 +MSFT,2010-03-02 12:41,2,28.63,28.65,28.63,28.65,94317 +MSFT,2010-03-02 12:42,2,28.65,28.65,28.64,28.65,103821 +MSFT,2010-03-02 12:43,2,28.65,28.66,28.64,28.65,294489 +MSFT,2010-03-02 12:44,2,28.65,28.65,28.64,28.65,41515 +MSFT,2010-03-02 12:45,2,28.65,28.65,28.64,28.64,91204 +MSFT,2010-03-02 12:46,2,28.64,28.65,28.64,28.64,47177 +MSFT,2010-03-02 12:47,2,28.65,28.65,28.64,28.65,150173 +MSFT,2010-03-02 12:48,2,28.65,28.65,28.64,28.64,32565 +MSFT,2010-03-02 12:49,2,28.64,28.65,28.64,28.65,24959 +MSFT,2010-03-02 12:50,2,28.65,28.66,28.65,28.65,187990 +MSFT,2010-03-02 12:51,2,28.66,28.68,28.65,28.68,62963 +MSFT,2010-03-02 12:52,2,28.68,28.69,28.67,28.68,57289 +MSFT,2010-03-02 12:53,2,28.68,28.68,28.66,28.66,48960 +MSFT,2010-03-02 12:54,2,28.67,28.67,28.66,28.67,9875 +MSFT,2010-03-02 12:55,2,28.67,28.67,28.65,28.67,91392 +MSFT,2010-03-02 12:56,2,28.67,28.69,28.66,28.69,47785 +MSFT,2010-03-02 12:57,2,28.68,28.71,28.68,28.7,218541 +MSFT,2010-03-02 12:58,2,28.7,28.71,28.7,28.71,42316 +MSFT,2010-03-02 12:59,2,28.7,28.71,28.69,28.69,41308 +MSFT,2010-03-02 13:00,2,28.69,28.7,28.69,28.69,34585 +MSFT,2010-03-02 13:01,2,28.69,28.72,28.69,28.71,237292 +MSFT,2010-03-02 13:02,2,28.72,28.73,28.71,28.71,114324 +MSFT,2010-03-02 13:03,2,28.71,28.72,28.71,28.71,17412 +MSFT,2010-03-02 13:04,2,28.72,28.72,28.7,28.7,21330 +MSFT,2010-03-02 13:05,2,28.7,28.71,28.7,28.71,35190 +MSFT,2010-03-02 13:06,2,28.71,28.71,28.7,28.7,14792 +MSFT,2010-03-02 13:07,2,28.71,28.71,28.7,28.7,10271 +MSFT,2010-03-02 13:08,2,28.71,28.71,28.68,28.68,117840 +MSFT,2010-03-02 13:09,2,28.69,28.69,28.67,28.67,58500 +MSFT,2010-03-02 13:10,2,28.68,28.69,28.66,28.66,60636 +MSFT,2010-03-02 13:11,2,28.66,28.67,28.66,28.67,42890 +MSFT,2010-03-02 13:12,2,28.66,28.67,28.66,28.67,13140 +MSFT,2010-03-02 13:13,2,28.66,28.67,28.66,28.67,23903 +MSFT,2010-03-02 13:14,2,28.67,28.69,28.66,28.69,124475 +MSFT,2010-03-02 13:15,2,28.69,28.71,28.69,28.69,94286 +MSFT,2010-03-02 13:16,2,28.7,28.71,28.69,28.7,51285 +MSFT,2010-03-02 13:17,2,28.7,28.72,28.7,28.71,37391 +MSFT,2010-03-02 13:18,2,28.72,28.72,28.71,28.72,24516 +MSFT,2010-03-02 13:19,2,28.72,28.72,28.71,28.71,11751 +MSFT,2010-03-02 13:20,2,28.72,28.72,28.71,28.71,31271 +MSFT,2010-03-02 13:21,2,28.72,28.72,28.7,28.7,61475 +MSFT,2010-03-02 13:22,2,28.7,28.71,28.69,28.69,65102 +MSFT,2010-03-02 13:23,2,28.69,28.7,28.69,28.69,48000 +MSFT,2010-03-02 13:24,2,28.69,28.69,28.67,28.68,81252 +MSFT,2010-03-02 13:25,2,28.68,28.68,28.66,28.68,74278 +MSFT,2010-03-02 13:26,2,28.68,28.68,28.67,28.68,5291 +MSFT,2010-03-02 13:27,2,28.67,28.68,28.67,28.67,78240 +MSFT,2010-03-02 13:28,2,28.67,28.68,28.67,28.68,19336 +MSFT,2010-03-02 13:29,2,28.67,28.68,28.67,28.68,23757 +MSFT,2010-03-02 13:30,2,28.68,28.68,28.67,28.68,22271 +MSFT,2010-03-02 13:31,2,28.68,28.68,28.67,28.68,11502 +MSFT,2010-03-02 13:32,2,28.68,28.68,28.67,28.68,13214 +MSFT,2010-03-02 13:33,2,28.68,28.69,28.67,28.69,47982 +MSFT,2010-03-02 13:34,2,28.69,28.7,28.68,28.68,108969 +MSFT,2010-03-02 13:35,2,28.69,28.72,28.68,28.72,107302 +MSFT,2010-03-02 13:36,2,28.71,28.73,28.71,28.72,87442 +MSFT,2010-03-02 13:37,2,28.72,28.74,28.71,28.74,81976 +MSFT,2010-03-02 13:38,2,28.73,28.75,28.72,28.74,215019 +MSFT,2010-03-02 13:39,2,28.74,28.74,28.73,28.74,24298 +MSFT,2010-03-02 13:40,2,28.74,28.74,28.73,28.73,12052 +MSFT,2010-03-02 13:41,2,28.74,28.76,28.73,28.76,113476 +MSFT,2010-03-02 13:42,2,28.76,28.77,28.73,28.75,151039 +MSFT,2010-03-02 13:43,2,28.74,28.75,28.74,28.75,36708 +MSFT,2010-03-02 13:44,2,28.75,28.75,28.71,28.71,175356 +MSFT,2010-03-02 13:45,2,28.71,28.74,28.71,28.74,215433 +MSFT,2010-03-02 13:46,2,28.75,28.76,28.74,28.76,99757 +MSFT,2010-03-02 13:47,2,28.76,28.76,28.73,28.74,282291 +MSFT,2010-03-02 13:48,2,28.74,28.74,28.73,28.74,25003 +MSFT,2010-03-02 13:49,2,28.73,28.74,28.72,28.73,22493 +MSFT,2010-03-02 13:50,2,28.73,28.73,28.72,28.72,5142 +MSFT,2010-03-02 13:51,2,28.72,28.73,28.72,28.72,75220 +MSFT,2010-03-02 13:52,2,28.73,28.73,28.72,28.72,72547 +MSFT,2010-03-02 13:53,2,28.72,28.76,28.72,28.76,125475 +MSFT,2010-03-02 13:54,2,28.76,28.76,28.75,28.76,12770 +MSFT,2010-03-02 13:55,2,28.75,28.77,28.75,28.77,61698 +MSFT,2010-03-02 13:56,2,28.77,28.8,28.76,28.79,110518 +MSFT,2010-03-02 13:57,2,28.79,28.8,28.78,28.8,38651 +MSFT,2010-03-02 13:58,2,28.8,28.82,28.79,28.8,286487 +MSFT,2010-03-02 13:59,2,28.8,28.81,28.8,28.81,77931 +MSFT,2010-03-02 14:00,2,28.81,28.84,28.8,28.83,237782 +MSFT,2010-03-02 14:01,2,28.82,28.84,28.81,28.82,205332 +MSFT,2010-03-02 14:02,2,28.83,28.83,28.8,28.8,55906 +MSFT,2010-03-02 14:03,2,28.81,28.81,28.77,28.77,64848 +MSFT,2010-03-02 14:04,2,28.77,28.79,28.77,28.79,91869 +MSFT,2010-03-02 14:05,2,28.79,28.79,28.78,28.79,27413 +MSFT,2010-03-02 14:06,2,28.78,28.79,28.78,28.79,9357 +MSFT,2010-03-02 14:07,2,28.78,28.79,28.78,28.79,14316 +MSFT,2010-03-02 14:08,2,28.79,28.79,28.76,28.76,117319 +MSFT,2010-03-02 14:09,2,28.76,28.77,28.75,28.77,96287 +MSFT,2010-03-02 14:10,2,28.76,28.77,28.76,28.77,10249 +MSFT,2010-03-02 14:11,2,28.76,28.77,28.76,28.77,24746 +MSFT,2010-03-02 14:12,2,28.77,28.77,28.76,28.77,21515 +MSFT,2010-03-02 14:13,2,28.77,28.77,28.75,28.75,138068 +MSFT,2010-03-02 14:14,2,28.75,28.75,28.72,28.72,77097 +MSFT,2010-03-02 14:15,2,28.72,28.75,28.72,28.73,148208 +MSFT,2010-03-02 14:16,2,28.73,28.73,28.72,28.73,47792 +MSFT,2010-03-02 14:17,2,28.73,28.73,28.72,28.73,44134 +MSFT,2010-03-02 14:18,2,28.72,28.73,28.72,28.73,19304 +MSFT,2010-03-02 14:19,2,28.73,28.77,28.72,28.76,128343 +MSFT,2010-03-02 14:20,2,28.77,28.77,28.72,28.73,219760 +MSFT,2010-03-02 14:21,2,28.74,28.74,28.73,28.74,28576 +MSFT,2010-03-02 14:22,2,28.74,28.75,28.72,28.73,307277 +MSFT,2010-03-02 14:23,2,28.74,28.74,28.73,28.73,25685 +MSFT,2010-03-02 14:24,2,28.74,28.74,28.73,28.73,19222 +MSFT,2010-03-02 14:25,2,28.74,28.75,28.74,28.74,57777 +MSFT,2010-03-02 14:26,2,28.75,28.75,28.72,28.73,113773 +MSFT,2010-03-02 14:27,2,28.72,28.73,28.71,28.72,121845 +MSFT,2010-03-02 14:28,2,28.71,28.72,28.69,28.71,156332 +MSFT,2010-03-02 14:29,2,28.71,28.71,28.7,28.71,33946 +MSFT,2010-03-02 14:30,2,28.71,28.71,28.67,28.68,127372 +MSFT,2010-03-02 14:31,2,28.67,28.68,28.67,28.68,22327 +MSFT,2010-03-02 14:32,2,28.67,28.68,28.67,28.68,16060 +MSFT,2010-03-02 14:33,2,28.67,28.71,28.67,28.71,168347 +MSFT,2010-03-02 14:34,2,28.71,28.72,28.7,28.72,15033 +MSFT,2010-03-02 14:35,2,28.72,28.72,28.71,28.72,53207 +MSFT,2010-03-02 14:36,2,28.72,28.72,28.7,28.71,90732 +MSFT,2010-03-02 14:37,2,28.71,28.72,28.69,28.7,127689 +MSFT,2010-03-02 14:38,2,28.7,28.7,28.69,28.7,17803 +MSFT,2010-03-02 14:39,2,28.7,28.72,28.69,28.71,80910 +MSFT,2010-03-02 14:40,2,28.71,28.72,28.7,28.71,48777 +MSFT,2010-03-02 14:41,2,28.71,28.71,28.7,28.71,21194 +MSFT,2010-03-02 14:42,2,28.71,28.71,28.69,28.7,26546 +MSFT,2010-03-02 14:43,2,28.7,28.7,28.69,28.69,11208 +MSFT,2010-03-02 14:44,2,28.69,28.7,28.68,28.69,150642 +MSFT,2010-03-02 14:45,2,28.69,28.7,28.69,28.7,33055 +MSFT,2010-03-02 14:46,2,28.69,28.7,28.69,28.69,17458 +MSFT,2010-03-02 14:47,2,28.7,28.7,28.69,28.7,9209 +MSFT,2010-03-02 14:48,2,28.7,28.7,28.69,28.7,38922 +MSFT,2010-03-02 14:49,2,28.7,28.71,28.69,28.71,66960 +MSFT,2010-03-02 14:50,2,28.7,28.71,28.68,28.68,184843 +MSFT,2010-03-02 14:51,2,28.68,28.69,28.68,28.68,110851 +MSFT,2010-03-02 14:52,2,28.69,28.69,28.65,28.66,254308 +MSFT,2010-03-02 14:53,2,28.66,28.67,28.64,28.64,164872 +MSFT,2010-03-02 14:54,2,28.65,28.65,28.6,28.6,174534 +MSFT,2010-03-02 14:55,2,28.6,28.61,28.58,28.58,372294 +MSFT,2010-03-02 14:56,2,28.58,28.6,28.58,28.59,104013 +MSFT,2010-03-02 14:57,2,28.58,28.59,28.56,28.57,196149 +MSFT,2010-03-02 14:58,2,28.58,28.58,28.56,28.56,112088 +MSFT,2010-03-02 14:59,2,28.56,28.57,28.56,28.56,56125 +MSFT,2010-03-02 15:00,2,28.56,28.57,28.56,28.56,307090 +MSFT,2010-03-02 15:01,2,28.56,28.57,28.56,28.56,84194 +MSFT,2010-03-02 15:02,2,28.56,28.57,28.56,28.57,49412 +MSFT,2010-03-02 15:03,2,28.57,28.58,28.56,28.58,117246 +MSFT,2010-03-02 15:04,2,28.58,28.58,28.57,28.58,60055 +MSFT,2010-03-02 15:05,2,28.58,28.58,28.53,28.53,452144 +MSFT,2010-03-02 15:06,2,28.53,28.54,28.53,28.54,75470 +MSFT,2010-03-02 15:07,2,28.54,28.54,28.53,28.54,114051 +MSFT,2010-03-02 15:08,2,28.53,28.54,28.52,28.53,354024 +MSFT,2010-03-02 15:09,2,28.54,28.54,28.51,28.51,335741 +MSFT,2010-03-02 15:10,2,28.51,28.52,28.5,28.5,419408 +MSFT,2010-03-02 15:11,2,28.5,28.51,28.5,28.5,126044 +MSFT,2010-03-02 15:12,2,28.5,28.51,28.48,28.48,222329 +MSFT,2010-03-02 15:13,2,28.48,28.49,28.48,28.48,136401 +MSFT,2010-03-02 15:14,2,28.48,28.49,28.47,28.47,219221 +MSFT,2010-03-02 15:15,2,28.47,28.48,28.45,28.45,314732 +MSFT,2010-03-02 15:16,2,28.45,28.51,28.45,28.5,688729 +MSFT,2010-03-02 15:17,2,28.49,28.51,28.46,28.48,489304 +MSFT,2010-03-02 15:18,2,28.48,28.49,28.46,28.47,382542 +MSFT,2010-03-02 15:19,2,28.47,28.49,28.45,28.46,194457 +MSFT,2010-03-02 15:20,2,28.45,28.46,28.43,28.43,184844 +MSFT,2010-03-02 15:21,2,28.43,28.44,28.41,28.41,203475 +MSFT,2010-03-02 15:22,2,28.42,28.42,28.41,28.41,133290 +MSFT,2010-03-02 15:23,2,28.41,28.42,28.41,28.42,85952 +MSFT,2010-03-02 15:24,2,28.42,28.42,28.38,28.39,581536 +MSFT,2010-03-02 15:25,2,28.39,28.39,28.35,28.36,301686 +MSFT,2010-03-02 15:26,2,28.35,28.36,28.31,28.34,970133 +MSFT,2010-03-02 15:27,2,28.35,28.35,28.33,28.35,690430 +MSFT,2010-03-02 15:28,2,28.35,28.36,28.34,28.36,343108 +MSFT,2010-03-02 15:29,2,28.36,28.38,28.34,28.35,323918 +MSFT,2010-03-02 15:30,2,28.35,28.36,28.34,28.36,221748 +MSFT,2010-03-02 15:31,2,28.36,28.36,28.28,28.29,857466 +MSFT,2010-03-02 15:32,2,28.28,28.33,28.27,28.33,391510 +MSFT,2010-03-02 15:33,2,28.33,28.35,28.31,28.35,585338 +MSFT,2010-03-02 15:34,2,28.35,28.38,28.34,28.36,492489 +MSFT,2010-03-02 15:35,2,28.36,28.36,28.29,28.31,566985 +MSFT,2010-03-02 15:36,2,28.31,28.33,28.29,28.3,569081 +MSFT,2010-03-02 15:37,2,28.3,28.32,28.29,28.3,499756 +MSFT,2010-03-02 15:38,2,28.3,28.31,28.29,28.29,297723 +MSFT,2010-03-02 15:39,2,28.29,28.3,28.26,28.27,698549 +MSFT,2010-03-02 15:40,2,28.26,28.31,28.26,28.31,291133 +MSFT,2010-03-02 15:41,2,28.31,28.34,28.28,28.29,624418 +MSFT,2010-03-02 15:42,2,28.29,28.31,28.29,28.31,497231 +MSFT,2010-03-02 15:43,2,28.3,28.31,28.27,28.27,330326 +MSFT,2010-03-02 15:44,2,28.28,28.28,28.24,28.25,704473 +MSFT,2010-03-02 15:45,2,28.24,28.28,28.24,28.28,421427 +MSFT,2010-03-02 15:46,2,28.28,28.31,28.28,28.3,248917 +MSFT,2010-03-02 15:47,2,28.3,28.33,28.29,28.32,566215 +MSFT,2010-03-02 15:48,2,28.33,28.33,28.31,28.32,349379 +MSFT,2010-03-02 15:49,2,28.32,28.35,28.31,28.34,494848 +MSFT,2010-03-02 15:50,2,28.34,28.39,28.34,28.38,1311541 +MSFT,2010-03-02 15:51,2,28.37,28.39,28.37,28.39,536568 +MSFT,2010-03-02 15:52,2,28.38,28.4,28.38,28.39,289544 +MSFT,2010-03-02 15:53,2,28.4,28.41,28.39,28.4,497497 +MSFT,2010-03-02 15:54,2,28.39,28.41,28.39,28.41,379647 +MSFT,2010-03-02 15:55,2,28.41,28.44,28.4,28.43,696154 +MSFT,2010-03-02 15:56,2,28.43,28.44,28.42,28.42,603477 +MSFT,2010-03-02 15:57,2,28.42,28.44,28.42,28.44,594882 +MSFT,2010-03-02 15:58,2,28.44,28.44,28.43,28.43,792927 +MSFT,2010-03-02 15:59,2,28.43,28.46,28.41,28.45,2153237 +MSFT,2010-03-02 16:00,2,28.45,28.46,28.43,28.46,2953561 +MSFT,2010-03-03 09:30,3,28.51,28.55,28.48,28.51,423370 +MSFT,2010-03-03 09:31,3,28.52,28.61,28.52,28.61,225809 +MSFT,2010-03-03 09:32,3,28.61,28.61,28.56,28.56,266112 +MSFT,2010-03-03 09:33,3,28.56,28.58,28.56,28.56,63122 +MSFT,2010-03-03 09:34,3,28.56,28.57,28.52,28.52,205529 +MSFT,2010-03-03 09:35,3,28.53,28.53,28.45,28.48,220748 +MSFT,2010-03-03 09:36,3,28.47,28.48,28.35,28.38,548575 +MSFT,2010-03-03 09:37,3,28.37,28.41,28.37,28.4,249789 +MSFT,2010-03-03 09:38,3,28.41,28.42,28.38,28.39,180598 +MSFT,2010-03-03 09:39,3,28.38,28.43,28.38,28.39,188503 +MSFT,2010-03-03 09:40,3,28.39,28.41,28.38,28.39,82372 +MSFT,2010-03-03 09:41,3,28.38,28.42,28.36,28.39,212222 +MSFT,2010-03-03 09:42,3,28.38,28.45,28.38,28.45,214738 +MSFT,2010-03-03 09:43,3,28.45,28.45,28.42,28.44,139316 +MSFT,2010-03-03 09:44,3,28.45,28.49,28.44,28.46,250071 +MSFT,2010-03-03 09:45,3,28.46,28.48,28.43,28.48,129676 +MSFT,2010-03-03 09:46,3,28.48,28.52,28.48,28.49,199111 +MSFT,2010-03-03 09:47,3,28.49,28.53,28.48,28.52,244900 +MSFT,2010-03-03 09:48,3,28.53,28.54,28.52,28.54,143998 +MSFT,2010-03-03 09:49,3,28.54,28.58,28.51,28.52,188692 +MSFT,2010-03-03 09:50,3,28.51,28.56,28.5,28.56,236876 +MSFT,2010-03-03 09:51,3,28.56,28.56,28.51,28.51,159964 +MSFT,2010-03-03 09:52,3,28.51,28.52,28.47,28.48,351502 +MSFT,2010-03-03 09:53,3,28.48,28.49,28.45,28.47,370861 +MSFT,2010-03-03 09:54,3,28.48,28.49,28.45,28.48,235759 +MSFT,2010-03-03 09:55,3,28.48,28.51,28.46,28.47,331172 +MSFT,2010-03-03 09:56,3,28.47,28.47,28.45,28.45,107106 +MSFT,2010-03-03 09:57,3,28.46,28.46,28.44,28.45,116214 +MSFT,2010-03-03 09:58,3,28.45,28.46,28.45,28.46,80703 +MSFT,2010-03-03 09:59,3,28.46,28.47,28.44,28.45,244476 +MSFT,2010-03-03 10:00,3,28.45,28.51,28.44,28.44,675213 +MSFT,2010-03-03 10:01,3,28.45,28.5,28.45,28.47,271988 +MSFT,2010-03-03 10:02,3,28.48,28.49,28.44,28.46,308699 +MSFT,2010-03-03 10:03,3,28.45,28.46,28.44,28.45,94702 +MSFT,2010-03-03 10:04,3,28.44,28.45,28.41,28.43,306609 +MSFT,2010-03-03 10:05,3,28.42,28.45,28.42,28.44,96498 +MSFT,2010-03-03 10:06,3,28.44,28.5,28.44,28.48,266454 +MSFT,2010-03-03 10:07,3,28.48,28.5,28.47,28.48,307042 +MSFT,2010-03-03 10:08,3,28.48,28.49,28.47,28.48,149764 +MSFT,2010-03-03 10:09,3,28.48,28.49,28.45,28.45,238492 +MSFT,2010-03-03 10:10,3,28.45,28.46,28.45,28.45,66746 +MSFT,2010-03-03 10:11,3,28.45,28.48,28.45,28.48,106295 +MSFT,2010-03-03 10:12,3,28.48,28.48,28.46,28.46,139283 +MSFT,2010-03-03 10:13,3,28.46,28.47,28.45,28.46,46875 +MSFT,2010-03-03 10:14,3,28.47,28.5,28.45,28.5,319173 +MSFT,2010-03-03 10:15,3,28.5,28.51,28.48,28.49,268244 +MSFT,2010-03-03 10:16,3,28.49,28.49,28.48,28.48,35404 +MSFT,2010-03-03 10:17,3,28.48,28.49,28.47,28.49,212041 +MSFT,2010-03-03 10:18,3,28.48,28.52,28.48,28.52,270582 +MSFT,2010-03-03 10:19,3,28.52,28.55,28.52,28.55,192572 +MSFT,2010-03-03 10:20,3,28.55,28.58,28.54,28.54,160138 +MSFT,2010-03-03 10:21,3,28.54,28.54,28.49,28.51,160377 +MSFT,2010-03-03 10:22,3,28.51,28.55,28.48,28.55,183279 +MSFT,2010-03-03 10:23,3,28.55,28.55,28.51,28.51,112218 +MSFT,2010-03-03 10:24,3,28.51,28.51,28.49,28.49,112033 +MSFT,2010-03-03 10:25,3,28.5,28.5,28.49,28.5,73469 +MSFT,2010-03-03 10:26,3,28.5,28.52,28.48,28.52,199464 +MSFT,2010-03-03 10:27,3,28.52,28.52,28.49,28.5,46376 +MSFT,2010-03-03 10:28,3,28.5,28.5,28.47,28.47,51950 +MSFT,2010-03-03 10:29,3,28.48,28.5,28.47,28.49,113925 +MSFT,2010-03-03 10:30,3,28.49,28.5,28.46,28.47,269773 +MSFT,2010-03-03 10:31,3,28.47,28.49,28.45,28.47,192475 +MSFT,2010-03-03 10:32,3,28.47,28.5,28.47,28.49,129497 +MSFT,2010-03-03 10:33,3,28.48,28.51,28.48,28.51,38072 +MSFT,2010-03-03 10:34,3,28.51,28.56,28.5,28.56,229363 +MSFT,2010-03-03 10:35,3,28.56,28.56,28.53,28.54,184741 +MSFT,2010-03-03 10:36,3,28.54,28.57,28.53,28.57,236003 +MSFT,2010-03-03 10:37,3,28.57,28.58,28.55,28.55,98947 +MSFT,2010-03-03 10:38,3,28.55,28.56,28.53,28.54,217677 +MSFT,2010-03-03 10:39,3,28.55,28.56,28.54,28.55,35022 +MSFT,2010-03-03 10:40,3,28.56,28.56,28.53,28.54,111418 +MSFT,2010-03-03 10:41,3,28.55,28.55,28.53,28.55,64916 +MSFT,2010-03-03 10:42,3,28.54,28.54,28.5,28.52,103228 +MSFT,2010-03-03 10:43,3,28.52,28.53,28.51,28.51,82729 +MSFT,2010-03-03 10:44,3,28.52,28.52,28.5,28.51,79133 +MSFT,2010-03-03 10:45,3,28.51,28.53,28.51,28.53,59451 +MSFT,2010-03-03 10:46,3,28.53,28.53,28.51,28.52,75393 +MSFT,2010-03-03 10:47,3,28.52,28.53,28.51,28.52,98269 +MSFT,2010-03-03 10:48,3,28.52,28.52,28.51,28.52,9272 +MSFT,2010-03-03 10:49,3,28.52,28.55,28.51,28.54,152682 +MSFT,2010-03-03 10:50,3,28.55,28.57,28.54,28.57,54942 +MSFT,2010-03-03 10:51,3,28.57,28.57,28.56,28.57,63316 +MSFT,2010-03-03 10:52,3,28.57,28.57,28.55,28.56,47814 +MSFT,2010-03-03 10:53,3,28.56,28.57,28.55,28.57,67952 +MSFT,2010-03-03 10:54,3,28.56,28.57,28.56,28.56,43698 +MSFT,2010-03-03 10:55,3,28.56,28.58,28.55,28.56,225860 +MSFT,2010-03-03 10:56,3,28.56,28.58,28.55,28.57,80709 +MSFT,2010-03-03 10:57,3,28.58,28.59,28.57,28.58,229839 +MSFT,2010-03-03 10:58,3,28.59,28.59,28.56,28.57,147395 +MSFT,2010-03-03 10:59,3,28.57,28.58,28.57,28.58,48854 +MSFT,2010-03-03 11:00,3,28.57,28.58,28.54,28.54,438064 +MSFT,2010-03-03 11:01,3,28.54,28.55,28.54,28.55,59949 +MSFT,2010-03-03 11:02,3,28.55,28.55,28.54,28.54,46986 +MSFT,2010-03-03 11:03,3,28.54,28.55,28.53,28.55,135455 +MSFT,2010-03-03 11:04,3,28.54,28.55,28.51,28.51,189088 +MSFT,2010-03-03 11:05,3,28.52,28.52,28.51,28.51,82781 +MSFT,2010-03-03 11:06,3,28.51,28.53,28.51,28.52,167674 +MSFT,2010-03-03 11:07,3,28.52,28.53,28.51,28.53,311292 +MSFT,2010-03-03 11:08,3,28.53,28.56,28.52,28.54,132553 +MSFT,2010-03-03 11:09,3,28.53,28.54,28.51,28.51,86355 +MSFT,2010-03-03 11:10,3,28.51,28.52,28.51,28.52,103107 +MSFT,2010-03-03 11:11,3,28.51,28.53,28.51,28.52,182192 +MSFT,2010-03-03 11:12,3,28.52,28.54,28.52,28.54,39209 +MSFT,2010-03-03 11:13,3,28.54,28.56,28.54,28.54,117570 +MSFT,2010-03-03 11:14,3,28.55,28.55,28.54,28.54,41272 +MSFT,2010-03-03 11:15,3,28.55,28.56,28.54,28.55,119201 +MSFT,2010-03-03 11:16,3,28.54,28.55,28.54,28.54,28746 +MSFT,2010-03-03 11:17,3,28.54,28.57,28.54,28.56,73278 +MSFT,2010-03-03 11:18,3,28.57,28.58,28.56,28.58,59735 +MSFT,2010-03-03 11:19,3,28.58,28.58,28.55,28.56,58999 +MSFT,2010-03-03 11:20,3,28.55,28.58,28.55,28.58,99706 +MSFT,2010-03-03 11:21,3,28.58,28.58,28.55,28.55,44490 +MSFT,2010-03-03 11:22,3,28.56,28.56,28.53,28.55,111534 +MSFT,2010-03-03 11:23,3,28.56,28.56,28.55,28.56,7349 +MSFT,2010-03-03 11:24,3,28.56,28.56,28.55,28.56,181839 +MSFT,2010-03-03 11:25,3,28.56,28.58,28.55,28.57,57743 +MSFT,2010-03-03 11:26,3,28.56,28.58,28.56,28.58,52844 +MSFT,2010-03-03 11:27,3,28.58,28.58,28.56,28.56,77400 +MSFT,2010-03-03 11:28,3,28.56,28.57,28.54,28.54,137766 +MSFT,2010-03-03 11:29,3,28.54,28.55,28.53,28.55,68450 +MSFT,2010-03-03 11:30,3,28.55,28.55,28.52,28.52,44825 +MSFT,2010-03-03 11:31,3,28.53,28.53,28.5,28.51,278343 +MSFT,2010-03-03 11:32,3,28.51,28.51,28.5,28.5,28601 +MSFT,2010-03-03 11:33,3,28.51,28.51,28.5,28.5,50333 +MSFT,2010-03-03 11:34,3,28.51,28.51,28.49,28.5,92611 +MSFT,2010-03-03 11:35,3,28.5,28.5,28.47,28.48,309056 +MSFT,2010-03-03 11:36,3,28.48,28.48,28.46,28.47,143501 +MSFT,2010-03-03 11:37,3,28.48,28.48,28.47,28.48,230185 +MSFT,2010-03-03 11:38,3,28.47,28.5,28.47,28.5,196360 +MSFT,2010-03-03 11:39,3,28.5,28.53,28.49,28.52,173841 +MSFT,2010-03-03 11:40,3,28.52,28.52,28.49,28.49,124725 +MSFT,2010-03-03 11:41,3,28.49,28.5,28.47,28.48,255641 +MSFT,2010-03-03 11:42,3,28.49,28.49,28.47,28.48,93544 +MSFT,2010-03-03 11:43,3,28.48,28.48,28.47,28.47,55573 +MSFT,2010-03-03 11:44,3,28.48,28.49,28.47,28.48,119231 +MSFT,2010-03-03 11:45,3,28.47,28.48,28.47,28.47,230675 +MSFT,2010-03-03 11:46,3,28.47,28.48,28.47,28.48,45516 +MSFT,2010-03-03 11:47,3,28.47,28.48,28.47,28.48,6613 +MSFT,2010-03-03 11:48,3,28.48,28.5,28.47,28.49,66866 +MSFT,2010-03-03 11:49,3,28.5,28.51,28.5,28.5,111026 +MSFT,2010-03-03 11:50,3,28.5,28.51,28.48,28.48,230307 +MSFT,2010-03-03 11:51,3,28.48,28.49,28.48,28.49,32890 +MSFT,2010-03-03 11:52,3,28.49,28.51,28.49,28.51,34085 +MSFT,2010-03-03 11:53,3,28.51,28.51,28.5,28.5,18180 +MSFT,2010-03-03 11:54,3,28.51,28.52,28.51,28.52,38345 +MSFT,2010-03-03 11:55,3,28.51,28.52,28.51,28.52,22822 +MSFT,2010-03-03 11:56,3,28.52,28.52,28.5,28.5,90134 +MSFT,2010-03-03 11:57,3,28.5,28.51,28.48,28.51,73013 +MSFT,2010-03-03 11:58,3,28.51,28.51,28.5,28.5,22731 +MSFT,2010-03-03 11:59,3,28.5,28.51,28.49,28.49,38291 +MSFT,2010-03-03 12:00,3,28.48,28.5,28.47,28.5,132712 +MSFT,2010-03-03 12:01,3,28.49,28.5,28.47,28.47,216149 +MSFT,2010-03-03 12:02,3,28.48,28.48,28.46,28.47,198034 +MSFT,2010-03-03 12:03,3,28.46,28.47,28.45,28.45,97273 +MSFT,2010-03-03 12:04,3,28.46,28.46,28.44,28.46,240419 +MSFT,2010-03-03 12:05,3,28.46,28.47,28.45,28.46,70545 +MSFT,2010-03-03 12:06,3,28.46,28.47,28.43,28.44,252554 +MSFT,2010-03-03 12:07,3,28.43,28.45,28.43,28.44,65089 +MSFT,2010-03-03 12:08,3,28.44,28.45,28.43,28.45,41475 +MSFT,2010-03-03 12:09,3,28.45,28.45,28.42,28.45,92617 +MSFT,2010-03-03 12:10,3,28.44,28.45,28.44,28.44,18375 +MSFT,2010-03-03 12:11,3,28.45,28.45,28.44,28.45,10263 +MSFT,2010-03-03 12:12,3,28.45,28.45,28.44,28.44,11630 +MSFT,2010-03-03 12:13,3,28.45,28.45,28.43,28.43,29375 +MSFT,2010-03-03 12:14,3,28.43,28.46,28.43,28.45,159028 +MSFT,2010-03-03 12:15,3,28.45,28.45,28.44,28.45,2728 +MSFT,2010-03-03 12:16,3,28.45,28.45,28.44,28.45,13250 +MSFT,2010-03-03 12:17,3,28.45,28.45,28.44,28.44,16045 +MSFT,2010-03-03 12:18,3,28.45,28.45,28.44,28.44,9113 +MSFT,2010-03-03 12:19,3,28.45,28.45,28.44,28.45,48985 +MSFT,2010-03-03 12:20,3,28.44,28.45,28.44,28.44,33119 +MSFT,2010-03-03 12:21,3,28.45,28.45,28.44,28.45,42457 +MSFT,2010-03-03 12:22,3,28.44,28.45,28.44,28.45,89929 +MSFT,2010-03-03 12:23,3,28.44,28.47,28.43,28.47,612380 +MSFT,2010-03-03 12:24,3,28.46,28.47,28.46,28.47,22458 +MSFT,2010-03-03 12:25,3,28.46,28.48,28.46,28.47,40720 +MSFT,2010-03-03 12:26,3,28.47,28.48,28.46,28.47,41905 +MSFT,2010-03-03 12:27,3,28.48,28.48,28.47,28.48,37799 +MSFT,2010-03-03 12:28,3,28.48,28.49,28.47,28.49,58093 +MSFT,2010-03-03 12:29,3,28.49,28.49,28.48,28.48,40610 +MSFT,2010-03-03 12:30,3,28.49,28.49,28.47,28.47,89885 +MSFT,2010-03-03 12:31,3,28.47,28.48,28.47,28.47,7788 +MSFT,2010-03-03 12:32,3,28.48,28.48,28.46,28.47,52367 +MSFT,2010-03-03 12:33,3,28.47,28.49,28.46,28.47,92059 +MSFT,2010-03-03 12:34,3,28.46,28.46,28.43,28.45,168508 +MSFT,2010-03-03 12:35,3,28.44,28.45,28.43,28.44,179859 +MSFT,2010-03-03 12:36,3,28.44,28.46,28.44,28.46,141632 +MSFT,2010-03-03 12:37,3,28.46,28.46,28.42,28.43,93662 +MSFT,2010-03-03 12:38,3,28.43,28.44,28.42,28.43,18787 +MSFT,2010-03-03 12:39,3,28.44,28.46,28.43,28.46,49361 +MSFT,2010-03-03 12:40,3,28.46,28.47,28.44,28.45,196604 +MSFT,2010-03-03 12:41,3,28.45,28.45,28.44,28.44,9700 +MSFT,2010-03-03 12:42,3,28.44,28.45,28.44,28.44,65485 +MSFT,2010-03-03 12:43,3,28.44,28.45,28.44,28.44,42953 +MSFT,2010-03-03 12:44,3,28.45,28.45,28.44,28.44,122362 +MSFT,2010-03-03 12:45,3,28.44,28.45,28.44,28.45,57723 +MSFT,2010-03-03 12:46,3,28.44,28.45,28.43,28.44,180795 +MSFT,2010-03-03 12:47,3,28.43,28.44,28.42,28.42,145423 +MSFT,2010-03-03 12:48,3,28.42,28.43,28.42,28.42,87610 +MSFT,2010-03-03 12:49,3,28.42,28.43,28.41,28.41,63971 +MSFT,2010-03-03 12:50,3,28.41,28.42,28.4,28.42,102858 +MSFT,2010-03-03 12:51,3,28.42,28.43,28.4,28.41,199632 +MSFT,2010-03-03 12:52,3,28.4,28.41,28.4,28.4,76685 +MSFT,2010-03-03 12:53,3,28.4,28.41,28.4,28.4,216743 +MSFT,2010-03-03 12:54,3,28.41,28.42,28.4,28.41,74340 +MSFT,2010-03-03 12:55,3,28.42,28.42,28.4,28.41,57746 +MSFT,2010-03-03 12:56,3,28.4,28.42,28.4,28.42,101219 +MSFT,2010-03-03 12:57,3,28.43,28.43,28.42,28.43,8798 +MSFT,2010-03-03 12:58,3,28.43,28.43,28.42,28.42,22928 +MSFT,2010-03-03 12:59,3,28.43,28.44,28.43,28.43,14823 +MSFT,2010-03-03 13:00,3,28.43,28.44,28.43,28.44,49420 +MSFT,2010-03-03 13:01,3,28.43,28.46,28.43,28.46,116546 +MSFT,2010-03-03 13:02,3,28.45,28.46,28.45,28.45,26403 +MSFT,2010-03-03 13:03,3,28.46,28.47,28.45,28.47,27144 +MSFT,2010-03-03 13:04,3,28.46,28.47,28.45,28.45,22668 +MSFT,2010-03-03 13:05,3,28.46,28.46,28.45,28.45,14574 +MSFT,2010-03-03 13:06,3,28.45,28.46,28.45,28.46,9805 +MSFT,2010-03-03 13:07,3,28.45,28.47,28.45,28.46,132369 +MSFT,2010-03-03 13:08,3,28.46,28.46,28.44,28.44,75825 +MSFT,2010-03-03 13:09,3,28.44,28.45,28.43,28.44,54538 +MSFT,2010-03-03 13:10,3,28.44,28.45,28.43,28.43,22200 +MSFT,2010-03-03 13:11,3,28.43,28.44,28.43,28.43,7137 +MSFT,2010-03-03 13:12,3,28.44,28.48,28.43,28.46,151223 +MSFT,2010-03-03 13:13,3,28.47,28.47,28.45,28.47,120949 +MSFT,2010-03-03 13:14,3,28.47,28.47,28.45,28.47,105721 +MSFT,2010-03-03 13:15,3,28.46,28.48,28.46,28.47,25058 +MSFT,2010-03-03 13:16,3,28.48,28.49,28.47,28.48,121842 +MSFT,2010-03-03 13:17,3,28.49,28.5,28.48,28.49,69413 +MSFT,2010-03-03 13:18,3,28.49,28.51,28.48,28.51,93391 +MSFT,2010-03-03 13:19,3,28.5,28.51,28.49,28.5,23256 +MSFT,2010-03-03 13:20,3,28.5,28.51,28.48,28.48,139406 +MSFT,2010-03-03 13:21,3,28.49,28.49,28.48,28.49,33878 +MSFT,2010-03-03 13:22,3,28.49,28.49,28.46,28.47,188865 +MSFT,2010-03-03 13:23,3,28.47,28.47,28.46,28.46,106947 +MSFT,2010-03-03 13:24,3,28.47,28.47,28.46,28.47,21025 +MSFT,2010-03-03 13:25,3,28.47,28.47,28.46,28.47,19676 +MSFT,2010-03-03 13:26,3,28.47,28.47,28.46,28.47,14825 +MSFT,2010-03-03 13:27,3,28.47,28.47,28.46,28.46,4316 +MSFT,2010-03-03 13:28,3,28.47,28.47,28.46,28.47,91421 +MSFT,2010-03-03 13:29,3,28.46,28.47,28.45,28.47,143841 +MSFT,2010-03-03 13:30,3,28.47,28.47,28.45,28.45,108131 +MSFT,2010-03-03 13:31,3,28.46,28.46,28.45,28.46,7895 +MSFT,2010-03-03 13:32,3,28.46,28.46,28.45,28.45,128808 +MSFT,2010-03-03 13:33,3,28.46,28.48,28.45,28.47,54961 +MSFT,2010-03-03 13:34,3,28.48,28.48,28.45,28.45,75010 +MSFT,2010-03-03 13:35,3,28.46,28.46,28.44,28.46,131251 +MSFT,2010-03-03 13:36,3,28.46,28.46,28.45,28.46,11883 +MSFT,2010-03-03 13:37,3,28.45,28.46,28.45,28.46,6764 +MSFT,2010-03-03 13:38,3,28.46,28.46,28.45,28.46,51133 +MSFT,2010-03-03 13:39,3,28.46,28.47,28.45,28.47,27695 +MSFT,2010-03-03 13:40,3,28.47,28.49,28.46,28.49,48516 +MSFT,2010-03-03 13:41,3,28.49,28.49,28.48,28.48,16710 +MSFT,2010-03-03 13:42,3,28.49,28.49,28.48,28.49,5445 +MSFT,2010-03-03 13:43,3,28.49,28.49,28.46,28.46,65070 +MSFT,2010-03-03 13:44,3,28.47,28.47,28.46,28.46,8435 +MSFT,2010-03-03 13:45,3,28.47,28.47,28.46,28.46,6257 +MSFT,2010-03-03 13:46,3,28.47,28.48,28.46,28.47,89322 +MSFT,2010-03-03 13:47,3,28.47,28.48,28.47,28.47,65754 +MSFT,2010-03-03 13:48,3,28.48,28.48,28.47,28.47,10528 +MSFT,2010-03-03 13:49,3,28.47,28.48,28.47,28.48,17251 +MSFT,2010-03-03 13:50,3,28.48,28.48,28.47,28.47,31962 +MSFT,2010-03-03 13:51,3,28.48,28.48,28.47,28.48,11588 +MSFT,2010-03-03 13:52,3,28.48,28.5,28.47,28.5,206935 +MSFT,2010-03-03 13:53,3,28.5,28.52,28.49,28.52,134091 +MSFT,2010-03-03 13:54,3,28.52,28.52,28.49,28.5,177498 +MSFT,2010-03-03 13:55,3,28.5,28.5,28.49,28.49,77486 +MSFT,2010-03-03 13:56,3,28.49,28.5,28.48,28.49,43081 +MSFT,2010-03-03 13:57,3,28.5,28.51,28.49,28.5,34444 +MSFT,2010-03-03 13:58,3,28.51,28.51,28.5,28.51,68986 +MSFT,2010-03-03 13:59,3,28.51,28.52,28.51,28.51,12835 +MSFT,2010-03-03 14:00,3,28.51,28.52,28.5,28.51,118515 +MSFT,2010-03-03 14:01,3,28.5,28.51,28.49,28.5,44193 +MSFT,2010-03-03 14:02,3,28.5,28.51,28.5,28.51,87818 +MSFT,2010-03-03 14:03,3,28.5,28.52,28.5,28.51,68930 +MSFT,2010-03-03 14:04,3,28.51,28.51,28.5,28.51,14422 +MSFT,2010-03-03 14:05,3,28.51,28.55,28.5,28.53,189918 +MSFT,2010-03-03 14:06,3,28.53,28.53,28.51,28.51,73340 +MSFT,2010-03-03 14:07,3,28.51,28.52,28.51,28.51,26603 +MSFT,2010-03-03 14:08,3,28.51,28.52,28.51,28.51,11927 +MSFT,2010-03-03 14:09,3,28.51,28.52,28.5,28.52,103591 +MSFT,2010-03-03 14:10,3,28.52,28.52,28.51,28.51,5517 +MSFT,2010-03-03 14:11,3,28.51,28.53,28.5,28.52,153737 +MSFT,2010-03-03 14:12,3,28.53,28.53,28.51,28.52,133485 +MSFT,2010-03-03 14:13,3,28.52,28.52,28.51,28.52,16736 +MSFT,2010-03-03 14:14,3,28.52,28.53,28.51,28.52,33349 +MSFT,2010-03-03 14:15,3,28.53,28.53,28.5,28.5,139943 +MSFT,2010-03-03 14:16,3,28.51,28.53,28.5,28.52,134081 +MSFT,2010-03-03 14:17,3,28.53,28.53,28.49,28.49,47629 +MSFT,2010-03-03 14:18,3,28.49,28.51,28.49,28.51,108195 +MSFT,2010-03-03 14:19,3,28.52,28.52,28.5,28.51,52539 +MSFT,2010-03-03 14:20,3,28.5,28.52,28.49,28.49,132169 +MSFT,2010-03-03 14:21,3,28.49,28.5,28.48,28.49,165654 +MSFT,2010-03-03 14:22,3,28.49,28.5,28.49,28.5,313494 +MSFT,2010-03-03 14:23,3,28.49,28.51,28.49,28.5,125359 +MSFT,2010-03-03 14:24,3,28.5,28.5,28.48,28.49,56017 +MSFT,2010-03-03 14:25,3,28.49,28.49,28.45,28.46,112934 +MSFT,2010-03-03 14:26,3,28.46,28.49,28.46,28.48,253908 +MSFT,2010-03-03 14:27,3,28.49,28.49,28.46,28.49,149894 +MSFT,2010-03-03 14:28,3,28.49,28.49,28.48,28.48,16849 +MSFT,2010-03-03 14:29,3,28.49,28.5,28.49,28.5,36883 +MSFT,2010-03-03 14:30,3,28.49,28.5,28.49,28.5,43333 +MSFT,2010-03-03 14:31,3,28.49,28.52,28.49,28.52,80362 +MSFT,2010-03-03 14:32,3,28.52,28.52,28.51,28.51,18706 +MSFT,2010-03-03 14:33,3,28.52,28.52,28.49,28.49,74700 +MSFT,2010-03-03 14:34,3,28.5,28.5,28.49,28.5,53056 +MSFT,2010-03-03 14:35,3,28.49,28.5,28.49,28.5,54814 +MSFT,2010-03-03 14:36,3,28.49,28.51,28.49,28.5,57239 +MSFT,2010-03-03 14:37,3,28.51,28.51,28.5,28.5,74866 +MSFT,2010-03-03 14:38,3,28.51,28.51,28.48,28.5,297449 +MSFT,2010-03-03 14:39,3,28.5,28.51,28.47,28.47,76897 +MSFT,2010-03-03 14:40,3,28.47,28.49,28.47,28.49,101957 +MSFT,2010-03-03 14:41,3,28.49,28.49,28.42,28.43,263156 +MSFT,2010-03-03 14:42,3,28.43,28.45,28.41,28.45,470770 +MSFT,2010-03-03 14:43,3,28.45,28.47,28.44,28.44,199424 +MSFT,2010-03-03 14:44,3,28.45,28.47,28.44,28.44,366345 +MSFT,2010-03-03 14:45,3,28.45,28.45,28.4,28.42,272446 +MSFT,2010-03-03 14:46,3,28.42,28.42,28.37,28.38,319675 +MSFT,2010-03-03 14:47,3,28.39,28.43,28.39,28.43,177389 +MSFT,2010-03-03 14:48,3,28.43,28.43,28.39,28.39,111734 +MSFT,2010-03-03 14:49,3,28.38,28.43,28.38,28.42,148835 +MSFT,2010-03-03 14:50,3,28.42,28.43,28.41,28.42,158862 +MSFT,2010-03-03 14:51,3,28.42,28.46,28.41,28.45,185175 +MSFT,2010-03-03 14:52,3,28.45,28.45,28.42,28.42,67748 +MSFT,2010-03-03 14:53,3,28.43,28.45,28.42,28.44,66447 +MSFT,2010-03-03 14:54,3,28.44,28.46,28.44,28.46,80953 +MSFT,2010-03-03 14:55,3,28.46,28.46,28.45,28.46,35677 +MSFT,2010-03-03 14:56,3,28.46,28.47,28.42,28.43,112642 +MSFT,2010-03-03 14:57,3,28.43,28.43,28.41,28.41,64421 +MSFT,2010-03-03 14:58,3,28.42,28.42,28.41,28.42,15778 +MSFT,2010-03-03 14:59,3,28.42,28.45,28.41,28.43,253435 +MSFT,2010-03-03 15:00,3,28.43,28.44,28.41,28.42,104541 +MSFT,2010-03-03 15:01,3,28.41,28.42,28.4,28.4,138072 +MSFT,2010-03-03 15:02,3,28.4,28.45,28.39,28.45,117729 +MSFT,2010-03-03 15:03,3,28.45,28.47,28.45,28.46,82492 +MSFT,2010-03-03 15:04,3,28.47,28.47,28.46,28.47,35751 +MSFT,2010-03-03 15:05,3,28.47,28.47,28.45,28.46,80955 +MSFT,2010-03-03 15:06,3,28.46,28.46,28.45,28.45,14045 +MSFT,2010-03-03 15:07,3,28.46,28.51,28.45,28.49,298171 +MSFT,2010-03-03 15:08,3,28.49,28.49,28.47,28.49,127473 +MSFT,2010-03-03 15:09,3,28.48,28.49,28.48,28.48,16356 +MSFT,2010-03-03 15:10,3,28.48,28.49,28.48,28.49,65446 +MSFT,2010-03-03 15:11,3,28.49,28.49,28.47,28.49,168875 +MSFT,2010-03-03 15:12,3,28.49,28.49,28.48,28.48,27886 +MSFT,2010-03-03 15:13,3,28.49,28.49,28.47,28.48,30108 +MSFT,2010-03-03 15:14,3,28.47,28.52,28.47,28.5,130475 +MSFT,2010-03-03 15:15,3,28.5,28.52,28.5,28.52,75468 +MSFT,2010-03-03 15:16,3,28.51,28.52,28.51,28.52,12350 +MSFT,2010-03-03 15:17,3,28.52,28.52,28.5,28.5,146890 +MSFT,2010-03-03 15:18,3,28.5,28.51,28.49,28.5,148848 +MSFT,2010-03-03 15:19,3,28.5,28.51,28.49,28.51,43777 +MSFT,2010-03-03 15:20,3,28.5,28.51,28.5,28.51,34318 +MSFT,2010-03-03 15:21,3,28.5,28.51,28.48,28.48,88804 +MSFT,2010-03-03 15:22,3,28.49,28.5,28.48,28.49,58645 +MSFT,2010-03-03 15:23,3,28.5,28.5,28.49,28.5,16616 +MSFT,2010-03-03 15:24,3,28.5,28.52,28.49,28.51,84300 +MSFT,2010-03-03 15:25,3,28.51,28.52,28.47,28.48,110097 +MSFT,2010-03-03 15:26,3,28.48,28.49,28.48,28.48,62919 +MSFT,2010-03-03 15:27,3,28.49,28.51,28.47,28.51,138300 +MSFT,2010-03-03 15:28,3,28.51,28.51,28.49,28.49,69226 +MSFT,2010-03-03 15:29,3,28.49,28.5,28.49,28.49,5326 +MSFT,2010-03-03 15:30,3,28.5,28.5,28.49,28.5,19886 +MSFT,2010-03-03 15:31,3,28.49,28.5,28.47,28.48,214071 +MSFT,2010-03-03 15:32,3,28.47,28.51,28.47,28.51,130798 +MSFT,2010-03-03 15:33,3,28.51,28.51,28.5,28.51,25169 +MSFT,2010-03-03 15:34,3,28.5,28.54,28.5,28.53,177120 +MSFT,2010-03-03 15:35,3,28.52,28.53,28.52,28.52,55641 +MSFT,2010-03-03 15:36,3,28.52,28.53,28.52,28.53,72062 +MSFT,2010-03-03 15:37,3,28.53,28.53,28.52,28.52,59091 +MSFT,2010-03-03 15:38,3,28.52,28.53,28.5,28.5,204427 +MSFT,2010-03-03 15:39,3,28.51,28.51,28.5,28.51,56173 +MSFT,2010-03-03 15:40,3,28.51,28.51,28.5,28.51,31491 +MSFT,2010-03-03 15:41,3,28.51,28.51,28.5,28.5,18537 +MSFT,2010-03-03 15:42,3,28.5,28.53,28.5,28.53,175554 +MSFT,2010-03-03 15:43,3,28.52,28.53,28.52,28.53,20447 +MSFT,2010-03-03 15:44,3,28.53,28.53,28.5,28.51,142473 +MSFT,2010-03-03 15:45,3,28.51,28.52,28.5,28.52,67699 +MSFT,2010-03-03 15:46,3,28.52,28.54,28.51,28.54,209918 +MSFT,2010-03-03 15:47,3,28.54,28.56,28.53,28.56,133725 +MSFT,2010-03-03 15:48,3,28.56,28.56,28.55,28.56,75489 +MSFT,2010-03-03 15:49,3,28.56,28.56,28.54,28.54,167246 +MSFT,2010-03-03 15:50,3,28.54,28.54,28.51,28.52,214061 +MSFT,2010-03-03 15:51,3,28.51,28.52,28.49,28.5,386762 +MSFT,2010-03-03 15:52,3,28.51,28.51,28.49,28.5,136380 +MSFT,2010-03-03 15:53,3,28.5,28.51,28.5,28.5,20702 +MSFT,2010-03-03 15:54,3,28.5,28.51,28.5,28.5,265616 +MSFT,2010-03-03 15:55,3,28.5,28.51,28.49,28.49,146328 +MSFT,2010-03-03 15:56,3,28.49,28.5,28.49,28.5,70042 +MSFT,2010-03-03 15:57,3,28.5,28.5,28.49,28.5,53807 +MSFT,2010-03-03 15:58,3,28.49,28.5,28.46,28.46,392003 +MSFT,2010-03-03 15:59,3,28.46,28.47,28.46,28.46,476630 +MSFT,2010-03-03 16:00,3,28.46,28.46,28.46,28.46,1945990 +MSFT,2010-03-04 09:30,4,28.46,28.49,28.42,28.43,395573 +MSFT,2010-03-04 09:31,4,28.42,28.43,28.35,28.35,286816 +MSFT,2010-03-04 09:32,4,28.35,28.36,28.32,28.33,131583 +MSFT,2010-03-04 09:33,4,28.32,28.37,28.32,28.37,186679 +MSFT,2010-03-04 09:34,4,28.37,28.37,28.32,28.33,131615 +MSFT,2010-03-04 09:35,4,28.32,28.38,28.32,28.37,175260 +MSFT,2010-03-04 09:36,4,28.37,28.37,28.28,28.28,327152 +MSFT,2010-03-04 09:37,4,28.28,28.3,28.28,28.29,270856 +MSFT,2010-03-04 09:38,4,28.3,28.31,28.29,28.31,246659 +MSFT,2010-03-04 09:39,4,28.31,28.32,28.29,28.29,154068 +MSFT,2010-03-04 09:40,4,28.3,28.31,28.28,28.29,254443 +MSFT,2010-03-04 09:41,4,28.28,28.32,28.27,28.32,246326 +MSFT,2010-03-04 09:42,4,28.32,28.36,28.32,28.35,208433 +MSFT,2010-03-04 09:43,4,28.35,28.39,28.34,28.39,140222 +MSFT,2010-03-04 09:44,4,28.38,28.45,28.38,28.45,397045 +MSFT,2010-03-04 09:45,4,28.45,28.45,28.42,28.43,118163 +MSFT,2010-03-04 09:46,4,28.42,28.43,28.4,28.43,260891 +MSFT,2010-03-04 09:47,4,28.43,28.43,28.41,28.42,58564 +MSFT,2010-03-04 09:48,4,28.42,28.42,28.38,28.4,223320 +MSFT,2010-03-04 09:49,4,28.4,28.4,28.38,28.39,89388 +MSFT,2010-03-04 09:50,4,28.39,28.4,28.36,28.37,338712 +MSFT,2010-03-04 09:51,4,28.37,28.37,28.34,28.37,132142 +MSFT,2010-03-04 09:52,4,28.36,28.37,28.36,28.36,40367 +MSFT,2010-03-04 09:53,4,28.36,28.37,28.35,28.35,165307 +MSFT,2010-03-04 09:54,4,28.35,28.36,28.34,28.34,123884 +MSFT,2010-03-04 09:55,4,28.34,28.36,28.33,28.35,130369 +MSFT,2010-03-04 09:56,4,28.36,28.37,28.34,28.35,91309 +MSFT,2010-03-04 09:57,4,28.34,28.37,28.34,28.37,71405 +MSFT,2010-03-04 09:58,4,28.37,28.4,28.37,28.39,143111 +MSFT,2010-03-04 09:59,4,28.39,28.4,28.39,28.4,86946 +MSFT,2010-03-04 10:00,4,28.39,28.41,28.36,28.41,255352 +MSFT,2010-03-04 10:01,4,28.41,28.41,28.36,28.36,249080 +MSFT,2010-03-04 10:02,4,28.37,28.38,28.36,28.37,50408 +MSFT,2010-03-04 10:03,4,28.38,28.4,28.37,28.39,70635 +MSFT,2010-03-04 10:04,4,28.39,28.43,28.39,28.42,123951 +MSFT,2010-03-04 10:05,4,28.43,28.43,28.39,28.4,81058 +MSFT,2010-03-04 10:06,4,28.39,28.42,28.39,28.41,78030 +MSFT,2010-03-04 10:07,4,28.4,28.41,28.4,28.4,16406 +MSFT,2010-03-04 10:08,4,28.41,28.41,28.37,28.39,145681 +MSFT,2010-03-04 10:09,4,28.39,28.41,28.38,28.4,98621 +MSFT,2010-03-04 10:10,4,28.4,28.42,28.4,28.42,36080 +MSFT,2010-03-04 10:11,4,28.42,28.42,28.39,28.41,106298 +MSFT,2010-03-04 10:12,4,28.41,28.42,28.41,28.42,31366 +MSFT,2010-03-04 10:13,4,28.42,28.42,28.41,28.42,6603 +MSFT,2010-03-04 10:14,4,28.41,28.43,28.4,28.42,143681 +MSFT,2010-03-04 10:15,4,28.41,28.42,28.39,28.39,80274 +MSFT,2010-03-04 10:16,4,28.4,28.4,28.35,28.37,82236 +MSFT,2010-03-04 10:17,4,28.38,28.4,28.38,28.39,103707 +MSFT,2010-03-04 10:18,4,28.38,28.39,28.36,28.36,71126 +MSFT,2010-03-04 10:19,4,28.36,28.39,28.36,28.39,170789 +MSFT,2010-03-04 10:20,4,28.38,28.39,28.38,28.39,60401 +MSFT,2010-03-04 10:21,4,28.39,28.39,28.38,28.38,72014 +MSFT,2010-03-04 10:22,4,28.38,28.39,28.36,28.38,66899 +MSFT,2010-03-04 10:23,4,28.39,28.42,28.38,28.42,52627 +MSFT,2010-03-04 10:24,4,28.42,28.43,28.39,28.41,235868 +MSFT,2010-03-04 10:25,4,28.41,28.42,28.39,28.41,96264 +MSFT,2010-03-04 10:26,4,28.42,28.45,28.41,28.45,70129 +MSFT,2010-03-04 10:27,4,28.45,28.46,28.44,28.45,119678 +MSFT,2010-03-04 10:28,4,28.45,28.47,28.45,28.47,73975 +MSFT,2010-03-04 10:29,4,28.47,28.49,28.46,28.48,195455 +MSFT,2010-03-04 10:30,4,28.48,28.49,28.44,28.45,83012 +MSFT,2010-03-04 10:31,4,28.44,28.46,28.41,28.44,203033 +MSFT,2010-03-04 10:32,4,28.43,28.43,28.4,28.41,78842 +MSFT,2010-03-04 10:33,4,28.42,28.42,28.4,28.4,62801 +MSFT,2010-03-04 10:34,4,28.4,28.41,28.37,28.39,150737 +MSFT,2010-03-04 10:35,4,28.39,28.42,28.38,28.39,81368 +MSFT,2010-03-04 10:36,4,28.39,28.43,28.39,28.42,122708 +MSFT,2010-03-04 10:37,4,28.42,28.43,28.4,28.42,103245 +MSFT,2010-03-04 10:38,4,28.43,28.43,28.38,28.39,96342 +MSFT,2010-03-04 10:39,4,28.38,28.39,28.37,28.38,101978 +MSFT,2010-03-04 10:40,4,28.38,28.39,28.34,28.35,142613 +MSFT,2010-03-04 10:41,4,28.35,28.4,28.35,28.39,130467 +MSFT,2010-03-04 10:42,4,28.4,28.41,28.38,28.4,138637 +MSFT,2010-03-04 10:43,4,28.39,28.42,28.39,28.39,148109 +MSFT,2010-03-04 10:44,4,28.39,28.4,28.38,28.39,79820 +MSFT,2010-03-04 10:45,4,28.39,28.4,28.37,28.37,55886 +MSFT,2010-03-04 10:46,4,28.37,28.38,28.36,28.38,106414 +MSFT,2010-03-04 10:47,4,28.37,28.38,28.36,28.37,70984 +MSFT,2010-03-04 10:48,4,28.38,28.39,28.37,28.39,46619 +MSFT,2010-03-04 10:49,4,28.39,28.4,28.37,28.4,85320 +MSFT,2010-03-04 10:50,4,28.4,28.4,28.38,28.39,140032 +MSFT,2010-03-04 10:51,4,28.39,28.4,28.38,28.39,71676 +MSFT,2010-03-04 10:52,4,28.39,28.42,28.38,28.39,57318 +MSFT,2010-03-04 10:53,4,28.4,28.4,28.35,28.35,132263 +MSFT,2010-03-04 10:54,4,28.36,28.36,28.35,28.35,43123 +MSFT,2010-03-04 10:55,4,28.36,28.39,28.36,28.38,90703 +MSFT,2010-03-04 10:56,4,28.39,28.41,28.38,28.4,41103 +MSFT,2010-03-04 10:57,4,28.41,28.42,28.38,28.42,248642 +MSFT,2010-03-04 10:58,4,28.41,28.42,28.4,28.41,90726 +MSFT,2010-03-04 10:59,4,28.41,28.42,28.4,28.41,50675 +MSFT,2010-03-04 11:00,4,28.41,28.42,28.39,28.4,75502 +MSFT,2010-03-04 11:01,4,28.4,28.4,28.37,28.38,194835 +MSFT,2010-03-04 11:02,4,28.37,28.38,28.37,28.38,11098 +MSFT,2010-03-04 11:03,4,28.38,28.39,28.37,28.39,60616 +MSFT,2010-03-04 11:04,4,28.39,28.4,28.38,28.39,72958 +MSFT,2010-03-04 11:05,4,28.39,28.4,28.38,28.39,119704 +MSFT,2010-03-04 11:06,4,28.39,28.39,28.38,28.38,17428 +MSFT,2010-03-04 11:07,4,28.39,28.41,28.38,28.4,96438 +MSFT,2010-03-04 11:08,4,28.4,28.4,28.39,28.4,15804 +MSFT,2010-03-04 11:09,4,28.4,28.41,28.39,28.41,166005 +MSFT,2010-03-04 11:10,4,28.42,28.45,28.41,28.41,180723 +MSFT,2010-03-04 11:11,4,28.42,28.42,28.41,28.41,110014 +MSFT,2010-03-04 11:12,4,28.41,28.42,28.4,28.42,59608 +MSFT,2010-03-04 11:13,4,28.42,28.42,28.4,28.41,231242 +MSFT,2010-03-04 11:14,4,28.4,28.41,28.37,28.38,150656 +MSFT,2010-03-04 11:15,4,28.38,28.42,28.38,28.41,112561 +MSFT,2010-03-04 11:16,4,28.42,28.44,28.42,28.43,97458 +MSFT,2010-03-04 11:17,4,28.43,28.43,28.4,28.43,79504 +MSFT,2010-03-04 11:18,4,28.41,28.43,28.41,28.42,45841 +MSFT,2010-03-04 11:19,4,28.43,28.43,28.4,28.4,120524 +MSFT,2010-03-04 11:20,4,28.4,28.41,28.39,28.41,472017 +MSFT,2010-03-04 11:21,4,28.4,28.41,28.4,28.4,377551 +MSFT,2010-03-04 11:22,4,28.4,28.43,28.4,28.42,145943 +MSFT,2010-03-04 11:23,4,28.42,28.44,28.42,28.42,181080 +MSFT,2010-03-04 11:24,4,28.42,28.43,28.42,28.43,53166 +MSFT,2010-03-04 11:25,4,28.43,28.45,28.43,28.43,91425 +MSFT,2010-03-04 11:26,4,28.44,28.45,28.43,28.43,76560 +MSFT,2010-03-04 11:27,4,28.44,28.45,28.43,28.45,57758 +MSFT,2010-03-04 11:28,4,28.45,28.45,28.43,28.43,32375 +MSFT,2010-03-04 11:29,4,28.43,28.45,28.43,28.44,87304 +MSFT,2010-03-04 11:30,4,28.45,28.45,28.44,28.44,25917 +MSFT,2010-03-04 11:31,4,28.44,28.45,28.44,28.45,25649 +MSFT,2010-03-04 11:32,4,28.44,28.45,28.42,28.43,58868 +MSFT,2010-03-04 11:33,4,28.43,28.43,28.41,28.41,24435 +MSFT,2010-03-04 11:34,4,28.42,28.42,28.41,28.41,49332 +MSFT,2010-03-04 11:35,4,28.41,28.42,28.39,28.4,88050 +MSFT,2010-03-04 11:36,4,28.39,28.4,28.39,28.4,3000 +MSFT,2010-03-04 11:37,4,28.39,28.41,28.39,28.4,196336 +MSFT,2010-03-04 11:38,4,28.4,28.41,28.39,28.4,109460 +MSFT,2010-03-04 11:39,4,28.41,28.41,28.4,28.41,11671 +MSFT,2010-03-04 11:40,4,28.41,28.42,28.4,28.42,65357 +MSFT,2010-03-04 11:41,4,28.42,28.42,28.41,28.41,7610 +MSFT,2010-03-04 11:42,4,28.41,28.42,28.38,28.4,151381 +MSFT,2010-03-04 11:43,4,28.41,28.42,28.39,28.42,220065 +MSFT,2010-03-04 11:44,4,28.41,28.42,28.41,28.42,25797 +MSFT,2010-03-04 11:45,4,28.42,28.42,28.39,28.42,71284 +MSFT,2010-03-04 11:46,4,28.42,28.42,28.4,28.4,18750 +MSFT,2010-03-04 11:47,4,28.41,28.42,28.41,28.42,156790 +MSFT,2010-03-04 11:48,4,28.42,28.42,28.41,28.42,17193 +MSFT,2010-03-04 11:49,4,28.42,28.42,28.41,28.42,4960 +MSFT,2010-03-04 11:50,4,28.41,28.42,28.41,28.42,4423 +MSFT,2010-03-04 11:51,4,28.42,28.42,28.41,28.42,36926 +MSFT,2010-03-04 11:52,4,28.42,28.42,28.41,28.42,26258 +MSFT,2010-03-04 11:53,4,28.42,28.43,28.41,28.42,85682 +MSFT,2010-03-04 11:54,4,28.42,28.44,28.42,28.44,290955 +MSFT,2010-03-04 11:55,4,28.44,28.45,28.43,28.45,81775 +MSFT,2010-03-04 11:56,4,28.43,28.44,28.41,28.42,75660 +MSFT,2010-03-04 11:57,4,28.42,28.43,28.41,28.43,12815 +MSFT,2010-03-04 11:58,4,28.42,28.43,28.41,28.42,24711 +MSFT,2010-03-04 11:59,4,28.42,28.43,28.41,28.43,28233 +MSFT,2010-03-04 12:00,4,28.43,28.44,28.42,28.43,26963 +MSFT,2010-03-04 12:01,4,28.43,28.43,28.42,28.43,4509 +MSFT,2010-03-04 12:02,4,28.43,28.43,28.42,28.43,35934 +MSFT,2010-03-04 12:03,4,28.42,28.44,28.42,28.42,46706 +MSFT,2010-03-04 12:04,4,28.42,28.42,28.41,28.42,65818 +MSFT,2010-03-04 12:05,4,28.42,28.43,28.41,28.43,35582 +MSFT,2010-03-04 12:06,4,28.42,28.43,28.41,28.42,138630 +MSFT,2010-03-04 12:07,4,28.41,28.43,28.41,28.43,45164 +MSFT,2010-03-04 12:08,4,28.43,28.43,28.42,28.42,17358 +MSFT,2010-03-04 12:09,4,28.43,28.43,28.42,28.43,15866 +MSFT,2010-03-04 12:10,4,28.43,28.44,28.42,28.42,60220 +MSFT,2010-03-04 12:11,4,28.43,28.43,28.41,28.41,67191 +MSFT,2010-03-04 12:12,4,28.42,28.42,28.4,28.4,52435 +MSFT,2010-03-04 12:13,4,28.4,28.41,28.4,28.41,31253 +MSFT,2010-03-04 12:14,4,28.41,28.41,28.4,28.41,13311 +MSFT,2010-03-04 12:15,4,28.4,28.41,28.4,28.4,17120 +MSFT,2010-03-04 12:16,4,28.41,28.41,28.4,28.41,7039 +MSFT,2010-03-04 12:17,4,28.4,28.41,28.4,28.41,8497 +MSFT,2010-03-04 12:18,4,28.4,28.41,28.4,28.41,10845 +MSFT,2010-03-04 12:19,4,28.41,28.42,28.4,28.42,158916 +MSFT,2010-03-04 12:20,4,28.42,28.42,28.41,28.42,7633 +MSFT,2010-03-04 12:21,4,28.42,28.42,28.41,28.42,189205 +MSFT,2010-03-04 12:22,4,28.42,28.42,28.41,28.42,21842 +MSFT,2010-03-04 12:23,4,28.42,28.42,28.41,28.42,12647 +MSFT,2010-03-04 12:24,4,28.42,28.42,28.4,28.4,247374 +MSFT,2010-03-04 12:25,4,28.41,28.41,28.4,28.41,30688 +MSFT,2010-03-04 12:26,4,28.41,28.43,28.4,28.41,254414 +MSFT,2010-03-04 12:27,4,28.41,28.41,28.4,28.41,90880 +MSFT,2010-03-04 12:28,4,28.4,28.42,28.39,28.42,189755 +MSFT,2010-03-04 12:29,4,28.42,28.42,28.41,28.42,8145 +MSFT,2010-03-04 12:30,4,28.42,28.42,28.41,28.42,19603 +MSFT,2010-03-04 12:31,4,28.41,28.43,28.41,28.42,186659 +MSFT,2010-03-04 12:32,4,28.43,28.43,28.41,28.43,90186 +MSFT,2010-03-04 12:33,4,28.43,28.44,28.42,28.43,55641 +MSFT,2010-03-04 12:34,4,28.42,28.43,28.42,28.43,26770 +MSFT,2010-03-04 12:35,4,28.43,28.43,28.41,28.42,29270 +MSFT,2010-03-04 12:36,4,28.41,28.43,28.41,28.42,128651 +MSFT,2010-03-04 12:37,4,28.43,28.44,28.42,28.43,141689 +MSFT,2010-03-04 12:38,4,28.42,28.43,28.42,28.42,62463 +MSFT,2010-03-04 12:39,4,28.43,28.43,28.42,28.43,22499 +MSFT,2010-03-04 12:40,4,28.43,28.43,28.42,28.43,4827 +MSFT,2010-03-04 12:41,4,28.43,28.43,28.42,28.42,25383 +MSFT,2010-03-04 12:42,4,28.42,28.43,28.41,28.42,237743 +MSFT,2010-03-04 12:43,4,28.42,28.43,28.42,28.43,8130 +MSFT,2010-03-04 12:44,4,28.42,28.43,28.42,28.43,12252 +MSFT,2010-03-04 12:45,4,28.43,28.43,28.42,28.43,16324 +MSFT,2010-03-04 12:46,4,28.42,28.44,28.42,28.44,191173 +MSFT,2010-03-04 12:47,4,28.44,28.45,28.44,28.45,35971 +MSFT,2010-03-04 12:48,4,28.45,28.45,28.43,28.44,73447 +MSFT,2010-03-04 12:49,4,28.45,28.46,28.43,28.46,102953 +MSFT,2010-03-04 12:50,4,28.46,28.48,28.45,28.48,65440 +MSFT,2010-03-04 12:51,4,28.48,28.49,28.47,28.49,205756 +MSFT,2010-03-04 12:52,4,28.48,28.49,28.46,28.46,124613 +MSFT,2010-03-04 12:53,4,28.47,28.48,28.46,28.47,36036 +MSFT,2010-03-04 12:54,4,28.48,28.48,28.46,28.47,69052 +MSFT,2010-03-04 12:55,4,28.46,28.48,28.46,28.48,123917 +MSFT,2010-03-04 12:56,4,28.47,28.48,28.47,28.48,55281 +MSFT,2010-03-04 12:57,4,28.47,28.48,28.47,28.47,16387 +MSFT,2010-03-04 12:58,4,28.48,28.48,28.47,28.48,47678 +MSFT,2010-03-04 12:59,4,28.48,28.48,28.46,28.46,164465 +MSFT,2010-03-04 13:00,4,28.46,28.47,28.45,28.45,24767 +MSFT,2010-03-04 13:01,4,28.45,28.46,28.45,28.45,19283 +MSFT,2010-03-04 13:02,4,28.45,28.46,28.44,28.45,9119 +MSFT,2010-03-04 13:03,4,28.45,28.45,28.44,28.45,10752 +MSFT,2010-03-04 13:04,4,28.45,28.45,28.44,28.45,17874 +MSFT,2010-03-04 13:05,4,28.45,28.45,28.44,28.45,17717 +MSFT,2010-03-04 13:06,4,28.45,28.47,28.44,28.46,168783 +MSFT,2010-03-04 13:07,4,28.47,28.48,28.46,28.48,33646 +MSFT,2010-03-04 13:08,4,28.48,28.48,28.47,28.47,13506 +MSFT,2010-03-04 13:09,4,28.48,28.48,28.47,28.47,101692 +MSFT,2010-03-04 13:10,4,28.47,28.47,28.46,28.47,19956 +MSFT,2010-03-04 13:11,4,28.47,28.47,28.46,28.47,7428 +MSFT,2010-03-04 13:12,4,28.47,28.47,28.46,28.47,13906 +MSFT,2010-03-04 13:13,4,28.46,28.49,28.46,28.48,136066 +MSFT,2010-03-04 13:14,4,28.48,28.49,28.47,28.49,80194 +MSFT,2010-03-04 13:15,4,28.49,28.49,28.48,28.49,45718 +MSFT,2010-03-04 13:16,4,28.48,28.5,28.48,28.49,34977 +MSFT,2010-03-04 13:17,4,28.5,28.51,28.49,28.5,134386 +MSFT,2010-03-04 13:18,4,28.5,28.52,28.49,28.49,114096 +MSFT,2010-03-04 13:19,4,28.5,28.5,28.49,28.5,13663 +MSFT,2010-03-04 13:20,4,28.5,28.5,28.49,28.5,60420 +MSFT,2010-03-04 13:21,4,28.5,28.5,28.48,28.48,102401 +MSFT,2010-03-04 13:22,4,28.48,28.49,28.48,28.49,30062 +MSFT,2010-03-04 13:23,4,28.49,28.49,28.48,28.49,9375 +MSFT,2010-03-04 13:24,4,28.49,28.49,28.48,28.48,7217 +MSFT,2010-03-04 13:25,4,28.49,28.51,28.47,28.48,417188 +MSFT,2010-03-04 13:26,4,28.48,28.49,28.47,28.48,29609 +MSFT,2010-03-04 13:27,4,28.48,28.48,28.46,28.48,28781 +MSFT,2010-03-04 13:28,4,28.46,28.49,28.46,28.47,67787 +MSFT,2010-03-04 13:29,4,28.49,28.49,28.47,28.48,51673 +MSFT,2010-03-04 13:30,4,28.48,28.48,28.46,28.47,69883 +MSFT,2010-03-04 13:31,4,28.47,28.47,28.45,28.46,100685 +MSFT,2010-03-04 13:32,4,28.46,28.46,28.43,28.43,62638 +MSFT,2010-03-04 13:33,4,28.43,28.46,28.42,28.46,88961 +MSFT,2010-03-04 13:34,4,28.45,28.46,28.44,28.45,49328 +MSFT,2010-03-04 13:35,4,28.45,28.45,28.42,28.43,115824 +MSFT,2010-03-04 13:36,4,28.43,28.44,28.42,28.43,23655 +MSFT,2010-03-04 13:37,4,28.44,28.45,28.43,28.44,150472 +MSFT,2010-03-04 13:38,4,28.43,28.44,28.43,28.44,15549 +MSFT,2010-03-04 13:39,4,28.44,28.44,28.43,28.44,8331 +MSFT,2010-03-04 13:40,4,28.44,28.44,28.42,28.43,68010 +MSFT,2010-03-04 13:41,4,28.42,28.43,28.42,28.43,6989 +MSFT,2010-03-04 13:42,4,28.42,28.43,28.41,28.42,38425 +MSFT,2010-03-04 13:43,4,28.42,28.42,28.41,28.41,8580 +MSFT,2010-03-04 13:44,4,28.41,28.44,28.41,28.43,60885 +MSFT,2010-03-04 13:45,4,28.44,28.44,28.43,28.44,18786 +MSFT,2010-03-04 13:46,4,28.44,28.44,28.42,28.44,77920 +MSFT,2010-03-04 13:47,4,28.44,28.44,28.43,28.43,9334 +MSFT,2010-03-04 13:48,4,28.43,28.44,28.42,28.42,53504 +MSFT,2010-03-04 13:49,4,28.42,28.43,28.39,28.41,156802 +MSFT,2010-03-04 13:50,4,28.41,28.43,28.41,28.43,38300 +MSFT,2010-03-04 13:51,4,28.43,28.43,28.42,28.42,2950 +MSFT,2010-03-04 13:52,4,28.43,28.44,28.43,28.43,23390 +MSFT,2010-03-04 13:53,4,28.43,28.44,28.43,28.44,33380 +MSFT,2010-03-04 13:54,4,28.44,28.44,28.42,28.42,76301 +MSFT,2010-03-04 13:55,4,28.43,28.44,28.43,28.44,41659 +MSFT,2010-03-04 13:56,4,28.44,28.44,28.43,28.44,4862 +MSFT,2010-03-04 13:57,4,28.44,28.47,28.43,28.45,78667 +MSFT,2010-03-04 13:58,4,28.46,28.46,28.44,28.44,36404 +MSFT,2010-03-04 13:59,4,28.44,28.47,28.44,28.47,35124 +MSFT,2010-03-04 14:00,4,28.46,28.47,28.44,28.45,75612 +MSFT,2010-03-04 14:01,4,28.45,28.47,28.44,28.47,77488 +MSFT,2010-03-04 14:02,4,28.46,28.47,28.44,28.45,97009 +MSFT,2010-03-04 14:03,4,28.44,28.45,28.44,28.44,113465 +MSFT,2010-03-04 14:04,4,28.45,28.45,28.44,28.45,14532 +MSFT,2010-03-04 14:05,4,28.45,28.46,28.44,28.46,32053 +MSFT,2010-03-04 14:06,4,28.46,28.47,28.45,28.46,31863 +MSFT,2010-03-04 14:07,4,28.47,28.47,28.45,28.46,43348 +MSFT,2010-03-04 14:08,4,28.46,28.47,28.46,28.47,78124 +MSFT,2010-03-04 14:09,4,28.47,28.47,28.45,28.45,132577 +MSFT,2010-03-04 14:10,4,28.45,28.47,28.44,28.46,59541 +MSFT,2010-03-04 14:11,4,28.46,28.47,28.46,28.47,25976 +MSFT,2010-03-04 14:12,4,28.47,28.48,28.46,28.47,30191 +MSFT,2010-03-04 14:13,4,28.48,28.48,28.46,28.47,47492 +MSFT,2010-03-04 14:14,4,28.46,28.47,28.46,28.47,30705 +MSFT,2010-03-04 14:15,4,28.46,28.47,28.45,28.46,91594 +MSFT,2010-03-04 14:16,4,28.46,28.46,28.45,28.45,16070 +MSFT,2010-03-04 14:17,4,28.46,28.5,28.45,28.48,178871 +MSFT,2010-03-04 14:18,4,28.48,28.49,28.48,28.49,10075 +MSFT,2010-03-04 14:19,4,28.49,28.49,28.48,28.48,95380 +MSFT,2010-03-04 14:20,4,28.49,28.49,28.48,28.49,31138 +MSFT,2010-03-04 14:21,4,28.49,28.49,28.48,28.48,8380 +MSFT,2010-03-04 14:22,4,28.49,28.49,28.48,28.49,18047 +MSFT,2010-03-04 14:23,4,28.49,28.5,28.48,28.5,141521 +MSFT,2010-03-04 14:24,4,28.5,28.5,28.48,28.48,148857 +MSFT,2010-03-04 14:25,4,28.48,28.52,28.48,28.5,513754 +MSFT,2010-03-04 14:26,4,28.5,28.52,28.5,28.52,82855 +MSFT,2010-03-04 14:27,4,28.52,28.53,28.51,28.52,54384 +MSFT,2010-03-04 14:28,4,28.53,28.55,28.52,28.54,153775 +MSFT,2010-03-04 14:29,4,28.53,28.57,28.53,28.56,181955 +MSFT,2010-03-04 14:30,4,28.57,28.57,28.55,28.56,131842 +MSFT,2010-03-04 14:31,4,28.56,28.56,28.54,28.55,145285 +MSFT,2010-03-04 14:32,4,28.55,28.55,28.54,28.54,119500 +MSFT,2010-03-04 14:33,4,28.54,28.57,28.54,28.56,248320 +MSFT,2010-03-04 14:34,4,28.56,28.58,28.56,28.58,114636 +MSFT,2010-03-04 14:35,4,28.57,28.58,28.54,28.54,128018 +MSFT,2010-03-04 14:36,4,28.54,28.55,28.53,28.55,56836 +MSFT,2010-03-04 14:37,4,28.54,28.55,28.54,28.55,14753 +MSFT,2010-03-04 14:38,4,28.55,28.57,28.54,28.57,115881 +MSFT,2010-03-04 14:39,4,28.57,28.58,28.56,28.57,87625 +MSFT,2010-03-04 14:40,4,28.58,28.58,28.56,28.57,5104 +MSFT,2010-03-04 14:41,4,28.57,28.57,28.56,28.57,48333 +MSFT,2010-03-04 14:42,4,28.56,28.57,28.56,28.57,8712 +MSFT,2010-03-04 14:43,4,28.56,28.58,28.56,28.57,59100 +MSFT,2010-03-04 14:44,4,28.58,28.58,28.56,28.57,49367 +MSFT,2010-03-04 14:45,4,28.56,28.59,28.56,28.58,95991 +MSFT,2010-03-04 14:46,4,28.58,28.59,28.58,28.58,85279 +MSFT,2010-03-04 14:47,4,28.59,28.6,28.58,28.59,103952 +MSFT,2010-03-04 14:48,4,28.58,28.59,28.57,28.57,36590 +MSFT,2010-03-04 14:49,4,28.57,28.58,28.57,28.57,17450 +MSFT,2010-03-04 14:50,4,28.58,28.58,28.56,28.56,67751 +MSFT,2010-03-04 14:51,4,28.56,28.58,28.56,28.58,45360 +MSFT,2010-03-04 14:52,4,28.58,28.58,28.56,28.57,40980 +MSFT,2010-03-04 14:53,4,28.57,28.6,28.57,28.59,90987 +MSFT,2010-03-04 14:54,4,28.59,28.59,28.58,28.58,13675 +MSFT,2010-03-04 14:55,4,28.58,28.59,28.56,28.57,63959 +MSFT,2010-03-04 14:56,4,28.57,28.57,28.56,28.57,31616 +MSFT,2010-03-04 14:57,4,28.56,28.57,28.55,28.55,30110 +MSFT,2010-03-04 14:58,4,28.56,28.56,28.55,28.55,31174 +MSFT,2010-03-04 14:59,4,28.55,28.55,28.53,28.53,74476 +MSFT,2010-03-04 15:00,4,28.53,28.54,28.52,28.52,71758 +MSFT,2010-03-04 15:01,4,28.52,28.53,28.52,28.52,108087 +MSFT,2010-03-04 15:02,4,28.52,28.53,28.52,28.53,13096 +MSFT,2010-03-04 15:03,4,28.52,28.53,28.5,28.5,182871 +MSFT,2010-03-04 15:04,4,28.5,28.53,28.5,28.52,136013 +MSFT,2010-03-04 15:05,4,28.51,28.52,28.51,28.52,21524 +MSFT,2010-03-04 15:06,4,28.52,28.52,28.5,28.51,49111 +MSFT,2010-03-04 15:07,4,28.5,28.51,28.48,28.48,113516 +MSFT,2010-03-04 15:08,4,28.48,28.49,28.47,28.49,158972 +MSFT,2010-03-04 15:09,4,28.49,28.49,28.48,28.49,12395 +MSFT,2010-03-04 15:10,4,28.49,28.49,28.48,28.49,7200 +MSFT,2010-03-04 15:11,4,28.49,28.49,28.48,28.49,40686 +MSFT,2010-03-04 15:12,4,28.48,28.49,28.48,28.49,42318 +MSFT,2010-03-04 15:13,4,28.48,28.49,28.48,28.49,27298 +MSFT,2010-03-04 15:14,4,28.49,28.49,28.48,28.49,44684 +MSFT,2010-03-04 15:15,4,28.48,28.49,28.47,28.48,75042 +MSFT,2010-03-04 15:16,4,28.48,28.5,28.47,28.49,68999 +MSFT,2010-03-04 15:17,4,28.49,28.52,28.49,28.51,117957 +MSFT,2010-03-04 15:18,4,28.51,28.52,28.5,28.51,111248 +MSFT,2010-03-04 15:19,4,28.5,28.52,28.5,28.51,39065 +MSFT,2010-03-04 15:20,4,28.52,28.53,28.5,28.51,116757 +MSFT,2010-03-04 15:21,4,28.5,28.51,28.5,28.5,30030 +MSFT,2010-03-04 15:22,4,28.5,28.51,28.5,28.51,43395 +MSFT,2010-03-04 15:23,4,28.51,28.51,28.5,28.51,32572 +MSFT,2010-03-04 15:24,4,28.5,28.51,28.5,28.51,15907 +MSFT,2010-03-04 15:25,4,28.51,28.51,28.5,28.51,40439 +MSFT,2010-03-04 15:26,4,28.5,28.51,28.5,28.51,24734 +MSFT,2010-03-04 15:27,4,28.5,28.52,28.5,28.52,118157 +MSFT,2010-03-04 15:28,4,28.52,28.54,28.52,28.53,87194 +MSFT,2010-03-04 15:29,4,28.54,28.58,28.53,28.58,170215 +MSFT,2010-03-04 15:30,4,28.58,28.58,28.57,28.58,41666 +MSFT,2010-03-04 15:31,4,28.58,28.6,28.57,28.59,94139 +MSFT,2010-03-04 15:32,4,28.6,28.61,28.59,28.59,229105 +MSFT,2010-03-04 15:33,4,28.6,28.6,28.57,28.58,76686 +MSFT,2010-03-04 15:34,4,28.57,28.6,28.57,28.59,49845 +MSFT,2010-03-04 15:35,4,28.59,28.6,28.57,28.58,99436 +MSFT,2010-03-04 15:36,4,28.58,28.6,28.56,28.57,102731 +MSFT,2010-03-04 15:37,4,28.56,28.57,28.56,28.56,19101 +MSFT,2010-03-04 15:38,4,28.57,28.57,28.56,28.56,25615 +MSFT,2010-03-04 15:39,4,28.57,28.57,28.54,28.54,117119 +MSFT,2010-03-04 15:40,4,28.54,28.55,28.54,28.54,49790 +MSFT,2010-03-04 15:41,4,28.54,28.58,28.54,28.57,172370 +MSFT,2010-03-04 15:42,4,28.58,28.59,28.57,28.58,167174 +MSFT,2010-03-04 15:43,4,28.58,28.58,28.57,28.58,35313 +MSFT,2010-03-04 15:44,4,28.58,28.58,28.57,28.58,76247 +MSFT,2010-03-04 15:45,4,28.58,28.61,28.57,28.61,250024 +MSFT,2010-03-04 15:46,4,28.6,28.65,28.59,28.65,515655 +MSFT,2010-03-04 15:47,4,28.65,28.65,28.61,28.63,181433 +MSFT,2010-03-04 15:48,4,28.62,28.62,28.6,28.61,71051 +MSFT,2010-03-04 15:49,4,28.61,28.61,28.59,28.59,74933 +MSFT,2010-03-04 15:50,4,28.59,28.63,28.59,28.61,484913 +MSFT,2010-03-04 15:51,4,28.61,28.62,28.61,28.62,53763 +MSFT,2010-03-04 15:52,4,28.62,28.62,28.59,28.6,117949 +MSFT,2010-03-04 15:53,4,28.6,28.6,28.58,28.59,94926 +MSFT,2010-03-04 15:54,4,28.59,28.6,28.58,28.6,143924 +MSFT,2010-03-04 15:55,4,28.6,28.6,28.59,28.6,215214 +MSFT,2010-03-04 15:56,4,28.59,28.6,28.57,28.59,424259 +MSFT,2010-03-04 15:57,4,28.6,28.61,28.59,28.61,162361 +MSFT,2010-03-04 15:58,4,28.61,28.61,28.6,28.61,170773 +MSFT,2010-03-04 15:59,4,28.6,28.64,28.6,28.63,1138424 +MSFT,2010-03-04 16:00,4,28.63,28.63,28.63,28.63,1923442 +MSFT,2010-03-05 09:30,5,28.66,28.67,28.6,28.63,742355 +MSFT,2010-03-05 09:31,5,28.62,28.65,28.62,28.65,222944 +MSFT,2010-03-05 09:32,5,28.65,28.68,28.64,28.67,216144 +MSFT,2010-03-05 09:33,5,28.67,28.68,28.64,28.65,170780 +MSFT,2010-03-05 09:34,5,28.65,28.65,28.63,28.64,257461 +MSFT,2010-03-05 09:35,5,28.65,28.65,28.55,28.55,271908 +MSFT,2010-03-05 09:36,5,28.55,28.57,28.53,28.56,230582 +MSFT,2010-03-05 09:37,5,28.56,28.63,28.54,28.54,123449 +MSFT,2010-03-05 09:38,5,28.54,28.55,28.53,28.55,204082 +MSFT,2010-03-05 09:39,5,28.54,28.56,28.51,28.53,394444 +MSFT,2010-03-05 09:40,5,28.52,28.53,28.48,28.52,327386 +MSFT,2010-03-05 09:41,5,28.53,28.53,28.49,28.51,227516 +MSFT,2010-03-05 09:42,5,28.51,28.52,28.5,28.52,430924 +MSFT,2010-03-05 09:43,5,28.51,28.52,28.49,28.51,243451 +MSFT,2010-03-05 09:44,5,28.51,28.51,28.49,28.49,218298 +MSFT,2010-03-05 09:45,5,28.49,28.5,28.47,28.48,290630 +MSFT,2010-03-05 09:46,5,28.48,28.49,28.46,28.48,250683 +MSFT,2010-03-05 09:47,5,28.48,28.49,28.46,28.46,333447 +MSFT,2010-03-05 09:48,5,28.46,28.49,28.46,28.48,904992 +MSFT,2010-03-05 09:49,5,28.48,28.51,28.47,28.5,298775 +MSFT,2010-03-05 09:50,5,28.5,28.53,28.49,28.51,108208 +MSFT,2010-03-05 09:51,5,28.51,28.53,28.5,28.52,129899 +MSFT,2010-03-05 09:52,5,28.52,28.52,28.5,28.51,174174 +MSFT,2010-03-05 09:53,5,28.51,28.52,28.5,28.51,115348 +MSFT,2010-03-05 09:54,5,28.5,28.52,28.5,28.52,213384 +MSFT,2010-03-05 09:55,5,28.52,28.53,28.51,28.53,110136 +MSFT,2010-03-05 09:56,5,28.53,28.55,28.5,28.55,235487 +MSFT,2010-03-05 09:57,5,28.55,28.56,28.52,28.52,264485 +MSFT,2010-03-05 09:58,5,28.53,28.53,28.5,28.5,92006 +MSFT,2010-03-05 09:59,5,28.51,28.53,28.5,28.51,233683 +MSFT,2010-03-05 10:00,5,28.51,28.52,28.5,28.52,159242 +MSFT,2010-03-05 10:01,5,28.51,28.52,28.49,28.51,322445 +MSFT,2010-03-05 10:02,5,28.5,28.51,28.48,28.49,110581 +MSFT,2010-03-05 10:03,5,28.48,28.52,28.48,28.52,106501 +MSFT,2010-03-05 10:04,5,28.52,28.52,28.5,28.51,106500 +MSFT,2010-03-05 10:05,5,28.51,28.52,28.5,28.51,48454 +MSFT,2010-03-05 10:06,5,28.51,28.55,28.5,28.52,195076 +MSFT,2010-03-05 10:07,5,28.52,28.53,28.51,28.52,38418 +MSFT,2010-03-05 10:08,5,28.52,28.55,28.51,28.52,77816 +MSFT,2010-03-05 10:09,5,28.53,28.55,28.51,28.54,87216 +MSFT,2010-03-05 10:10,5,28.54,28.62,28.54,28.58,457734 +MSFT,2010-03-05 10:11,5,28.59,28.6,28.58,28.6,193383 +MSFT,2010-03-05 10:12,5,28.61,28.62,28.58,28.59,170453 +MSFT,2010-03-05 10:13,5,28.59,28.62,28.58,28.61,125486 +MSFT,2010-03-05 10:14,5,28.61,28.64,28.59,28.63,196898 +MSFT,2010-03-05 10:15,5,28.63,28.67,28.62,28.67,306432 +MSFT,2010-03-05 10:16,5,28.67,28.67,28.63,28.63,236604 +MSFT,2010-03-05 10:17,5,28.63,28.67,28.63,28.66,217182 +MSFT,2010-03-05 10:18,5,28.66,28.66,28.62,28.63,47853 +MSFT,2010-03-05 10:19,5,28.63,28.64,28.6,28.61,467425 +MSFT,2010-03-05 10:20,5,28.61,28.61,28.59,28.6,100611 +MSFT,2010-03-05 10:21,5,28.6,28.6,28.56,28.57,624276 +MSFT,2010-03-05 10:22,5,28.57,28.58,28.52,28.54,315375 +MSFT,2010-03-05 10:23,5,28.54,28.55,28.52,28.52,166806 +MSFT,2010-03-05 10:24,5,28.53,28.55,28.5,28.53,461154 +MSFT,2010-03-05 10:25,5,28.53,28.53,28.49,28.5,464554 +MSFT,2010-03-05 10:26,5,28.5,28.53,28.5,28.53,110653 +MSFT,2010-03-05 10:27,5,28.53,28.55,28.52,28.55,104987 +MSFT,2010-03-05 10:28,5,28.55,28.56,28.53,28.55,290341 +MSFT,2010-03-05 10:29,5,28.55,28.59,28.55,28.56,197997 +MSFT,2010-03-05 10:30,5,28.55,28.57,28.55,28.57,256317 +MSFT,2010-03-05 10:31,5,28.57,28.58,28.54,28.55,312992 +MSFT,2010-03-05 10:32,5,28.55,28.58,28.55,28.58,66619 +MSFT,2010-03-05 10:33,5,28.57,28.59,28.56,28.59,171898 +MSFT,2010-03-05 10:34,5,28.59,28.6,28.58,28.6,169204 +MSFT,2010-03-05 10:35,5,28.59,28.6,28.57,28.59,123464 +MSFT,2010-03-05 10:36,5,28.59,28.61,28.59,28.61,81619 +MSFT,2010-03-05 10:37,5,28.61,28.62,28.6,28.62,196354 +MSFT,2010-03-05 10:38,5,28.62,28.62,28.6,28.6,132120 +MSFT,2010-03-05 10:39,5,28.6,28.61,28.59,28.6,231145 +MSFT,2010-03-05 10:40,5,28.6,28.61,28.59,28.59,114033 +MSFT,2010-03-05 10:41,5,28.59,28.6,28.59,28.59,64457 +MSFT,2010-03-05 10:42,5,28.59,28.6,28.59,28.59,135151 +MSFT,2010-03-05 10:43,5,28.59,28.6,28.59,28.6,74237 +MSFT,2010-03-05 10:44,5,28.6,28.6,28.59,28.6,85511 +MSFT,2010-03-05 10:45,5,28.59,28.6,28.59,28.59,164627 +MSFT,2010-03-05 10:46,5,28.6,28.6,28.59,28.6,59000 +MSFT,2010-03-05 10:47,5,28.6,28.6,28.59,28.6,73742 +MSFT,2010-03-05 10:48,5,28.6,28.6,28.59,28.6,47126 +MSFT,2010-03-05 10:49,5,28.6,28.6,28.59,28.6,125251 +MSFT,2010-03-05 10:50,5,28.6,28.6,28.59,28.6,122353 +MSFT,2010-03-05 10:51,5,28.6,28.6,28.59,28.6,19566 +MSFT,2010-03-05 10:52,5,28.59,28.6,28.59,28.6,57252 +MSFT,2010-03-05 10:53,5,28.6,28.6,28.59,28.6,63070 +MSFT,2010-03-05 10:54,5,28.59,28.61,28.59,28.61,147124 +MSFT,2010-03-05 10:55,5,28.61,28.62,28.6,28.61,83955 +MSFT,2010-03-05 10:56,5,28.61,28.61,28.6,28.61,54780 +MSFT,2010-03-05 10:57,5,28.61,28.61,28.6,28.6,37656 +MSFT,2010-03-05 10:58,5,28.6,28.61,28.59,28.6,174073 +MSFT,2010-03-05 10:59,5,28.6,28.6,28.56,28.57,332269 +MSFT,2010-03-05 11:00,5,28.56,28.57,28.53,28.53,232300 +MSFT,2010-03-05 11:01,5,28.53,28.56,28.52,28.56,131526 +MSFT,2010-03-05 11:02,5,28.55,28.58,28.55,28.58,202650 +MSFT,2010-03-05 11:03,5,28.58,28.58,28.57,28.57,49548 +MSFT,2010-03-05 11:04,5,28.58,28.59,28.56,28.59,280213 +MSFT,2010-03-05 11:05,5,28.59,28.6,28.58,28.59,187199 +MSFT,2010-03-05 11:06,5,28.6,28.6,28.59,28.6,127542 +MSFT,2010-03-05 11:07,5,28.59,28.62,28.59,28.62,115223 +MSFT,2010-03-05 11:08,5,28.62,28.62,28.6,28.61,145285 +MSFT,2010-03-05 11:09,5,28.6,28.62,28.6,28.62,51057 +MSFT,2010-03-05 11:10,5,28.62,28.62,28.6,28.61,42955 +MSFT,2010-03-05 11:11,5,28.61,28.62,28.6,28.61,70130 +MSFT,2010-03-05 11:12,5,28.62,28.62,28.61,28.62,18103 +MSFT,2010-03-05 11:13,5,28.52,28.63,28.52,28.6,714615 +MSFT,2010-03-05 11:14,5,28.6,28.62,28.59,28.62,106936 +MSFT,2010-03-05 11:15,5,28.62,28.63,28.6,28.61,98340 +MSFT,2010-03-05 11:16,5,28.6,28.61,28.58,28.58,199335 +MSFT,2010-03-05 11:17,5,28.58,28.59,28.58,28.59,38423 +MSFT,2010-03-05 11:18,5,28.59,28.59,28.57,28.58,84139 +MSFT,2010-03-05 11:19,5,28.57,28.59,28.57,28.58,60095 +MSFT,2010-03-05 11:20,5,28.58,28.59,28.57,28.58,216277 +MSFT,2010-03-05 11:21,5,28.59,28.6,28.57,28.58,258812 +MSFT,2010-03-05 11:22,5,28.58,28.58,28.56,28.58,155222 +MSFT,2010-03-05 11:23,5,28.57,28.58,28.55,28.56,191993 +MSFT,2010-03-05 11:24,5,28.55,28.56,28.55,28.56,133032 +MSFT,2010-03-05 11:25,5,28.57,28.57,28.55,28.55,147845 +MSFT,2010-03-05 11:26,5,28.55,28.57,28.55,28.56,200410 +MSFT,2010-03-05 11:27,5,28.56,28.56,28.55,28.55,42704 +MSFT,2010-03-05 11:28,5,28.56,28.57,28.55,28.56,314510 +MSFT,2010-03-05 11:29,5,28.57,28.57,28.56,28.57,47453 +MSFT,2010-03-05 11:30,5,28.57,28.57,28.55,28.56,34644 +MSFT,2010-03-05 11:31,5,28.55,28.57,28.55,28.56,60939 +MSFT,2010-03-05 11:32,5,28.57,28.57,28.55,28.57,135235 +MSFT,2010-03-05 11:33,5,28.57,28.57,28.55,28.55,120057 +MSFT,2010-03-05 11:34,5,28.55,28.56,28.55,28.56,31727 +MSFT,2010-03-05 11:35,5,28.55,28.57,28.55,28.56,280409 +MSFT,2010-03-05 11:36,5,28.55,28.56,28.54,28.54,203653 +MSFT,2010-03-05 11:37,5,28.54,28.57,28.54,28.55,86753 +MSFT,2010-03-05 11:38,5,28.54,28.57,28.54,28.57,86325 +MSFT,2010-03-05 11:39,5,28.57,28.57,28.56,28.56,48982 +MSFT,2010-03-05 11:40,5,28.56,28.57,28.56,28.57,13555 +MSFT,2010-03-05 11:41,5,28.57,28.57,28.56,28.56,35161 +MSFT,2010-03-05 11:42,5,28.57,28.57,28.54,28.55,95091 +MSFT,2010-03-05 11:43,5,28.54,28.57,28.54,28.56,91993 +MSFT,2010-03-05 11:44,5,28.56,28.57,28.55,28.57,42156 +MSFT,2010-03-05 11:45,5,28.56,28.57,28.56,28.57,55238 +MSFT,2010-03-05 11:46,5,28.57,28.57,28.56,28.57,8622 +MSFT,2010-03-05 11:47,5,28.57,28.57,28.56,28.56,16640 +MSFT,2010-03-05 11:48,5,28.57,28.57,28.56,28.57,12329 +MSFT,2010-03-05 11:49,5,28.57,28.57,28.55,28.56,112448 +MSFT,2010-03-05 11:50,5,28.55,28.56,28.54,28.54,384720 +MSFT,2010-03-05 11:51,5,28.54,28.55,28.54,28.54,31024 +MSFT,2010-03-05 11:52,5,28.54,28.55,28.52,28.52,104454 +MSFT,2010-03-05 11:53,5,28.53,28.53,28.52,28.52,26225 +MSFT,2010-03-05 11:54,5,28.52,28.53,28.52,28.52,20167 +MSFT,2010-03-05 11:55,5,28.52,28.54,28.52,28.53,302347 +MSFT,2010-03-05 11:56,5,28.53,28.54,28.52,28.54,190451 +MSFT,2010-03-05 11:57,5,28.54,28.54,28.53,28.54,22649 +MSFT,2010-03-05 11:58,5,28.54,28.54,28.52,28.52,70461 +MSFT,2010-03-05 11:59,5,28.53,28.53,28.52,28.52,19841 +MSFT,2010-03-05 12:00,5,28.52,28.53,28.51,28.52,59913 +MSFT,2010-03-05 12:01,5,28.51,28.52,28.51,28.52,140842 +MSFT,2010-03-05 12:02,5,28.51,28.52,28.5,28.51,44079 +MSFT,2010-03-05 12:03,5,28.5,28.51,28.5,28.5,86298 +MSFT,2010-03-05 12:04,5,28.5,28.51,28.5,28.5,94606 +MSFT,2010-03-05 12:05,5,28.51,28.51,28.49,28.49,58612 +MSFT,2010-03-05 12:06,5,28.5,28.5,28.49,28.49,55559 +MSFT,2010-03-05 12:07,5,28.49,28.52,28.49,28.51,173291 +MSFT,2010-03-05 12:08,5,28.52,28.52,28.5,28.5,61513 +MSFT,2010-03-05 12:09,5,28.5,28.51,28.5,28.51,15873 +MSFT,2010-03-05 12:10,5,28.51,28.51,28.49,28.5,130525 +MSFT,2010-03-05 12:11,5,28.5,28.5,28.48,28.49,183897 +MSFT,2010-03-05 12:12,5,28.5,28.5,28.48,28.48,67961 +MSFT,2010-03-05 12:13,5,28.48,28.49,28.47,28.48,84265 +MSFT,2010-03-05 12:14,5,28.48,28.51,28.47,28.51,106841 +MSFT,2010-03-05 12:15,5,28.51,28.57,28.5,28.52,187405 +MSFT,2010-03-05 12:16,5,28.52,28.53,28.51,28.51,181227 +MSFT,2010-03-05 12:17,5,28.51,28.52,28.5,28.51,61932 +MSFT,2010-03-05 12:18,5,28.5,28.51,28.49,28.5,56144 +MSFT,2010-03-05 12:19,5,28.49,28.5,28.47,28.48,342156 +MSFT,2010-03-05 12:20,5,28.48,28.48,28.47,28.48,62533 +MSFT,2010-03-05 12:21,5,28.47,28.5,28.47,28.5,151897 +MSFT,2010-03-05 12:22,5,28.5,28.51,28.49,28.51,31977 +MSFT,2010-03-05 12:23,5,28.5,28.52,28.5,28.52,70733 +MSFT,2010-03-05 12:24,5,28.52,28.52,28.49,28.51,108589 +MSFT,2010-03-05 12:25,5,28.51,28.51,28.5,28.5,11896 +MSFT,2010-03-05 12:26,5,28.5,28.51,28.5,28.51,40226 +MSFT,2010-03-05 12:27,5,28.51,28.51,28.49,28.49,65205 +MSFT,2010-03-05 12:28,5,28.49,28.5,28.48,28.49,34501 +MSFT,2010-03-05 12:29,5,28.48,28.5,28.48,28.5,81452 +MSFT,2010-03-05 12:30,5,28.5,28.5,28.48,28.48,67200 +MSFT,2010-03-05 12:31,5,28.48,28.48,28.47,28.47,55808 +MSFT,2010-03-05 12:32,5,28.48,28.49,28.47,28.48,66847 +MSFT,2010-03-05 12:33,5,28.48,28.49,28.47,28.49,29827 +MSFT,2010-03-05 12:34,5,28.49,28.5,28.48,28.48,56375 +MSFT,2010-03-05 12:35,5,28.48,28.49,28.48,28.49,12050 +MSFT,2010-03-05 12:36,5,28.48,28.49,28.47,28.48,80855 +MSFT,2010-03-05 12:37,5,28.47,28.48,28.47,28.47,60579 +MSFT,2010-03-05 12:38,5,28.48,28.48,28.47,28.48,22397 +MSFT,2010-03-05 12:39,5,28.48,28.48,28.47,28.48,27629 +MSFT,2010-03-05 12:40,5,28.47,28.48,28.47,28.48,69810 +MSFT,2010-03-05 12:41,5,28.48,28.48,28.47,28.48,29102 +MSFT,2010-03-05 12:42,5,28.48,28.48,28.45,28.45,325861 +MSFT,2010-03-05 12:43,5,28.46,28.46,28.44,28.45,132015 +MSFT,2010-03-05 12:44,5,28.45,28.47,28.44,28.47,98779 +MSFT,2010-03-05 12:45,5,28.47,28.48,28.46,28.48,61344 +MSFT,2010-03-05 12:46,5,28.48,28.49,28.48,28.48,28225 +MSFT,2010-03-05 12:47,5,28.49,28.49,28.46,28.48,135075 +MSFT,2010-03-05 12:48,5,28.48,28.5,28.48,28.5,26478 +MSFT,2010-03-05 12:49,5,28.5,28.51,28.48,28.49,89089 +MSFT,2010-03-05 12:50,5,28.49,28.5,28.48,28.5,22576 +MSFT,2010-03-05 12:51,5,28.5,28.5,28.49,28.49,109934 +MSFT,2010-03-05 12:52,5,28.48,28.48,28.47,28.47,85382 +MSFT,2010-03-05 12:53,5,28.47,28.48,28.45,28.47,238685 +MSFT,2010-03-05 12:54,5,28.47,28.47,28.42,28.45,373002 +MSFT,2010-03-05 12:55,5,28.45,28.47,28.44,28.47,309357 +MSFT,2010-03-05 12:56,5,28.47,28.48,28.46,28.47,100828 +MSFT,2010-03-05 12:57,5,28.47,28.48,28.46,28.46,59869 +MSFT,2010-03-05 12:58,5,28.46,28.48,28.46,28.48,28074 +MSFT,2010-03-05 12:59,5,28.48,28.49,28.47,28.49,30446 +MSFT,2010-03-05 13:00,5,28.49,28.5,28.48,28.48,102405 +MSFT,2010-03-05 13:01,5,28.48,28.49,28.47,28.48,29202 +MSFT,2010-03-05 13:02,5,28.47,28.48,28.47,28.47,25488 +MSFT,2010-03-05 13:03,5,28.48,28.48,28.46,28.47,33919 +MSFT,2010-03-05 13:04,5,28.46,28.47,28.45,28.47,45587 +MSFT,2010-03-05 13:05,5,28.47,28.47,28.45,28.45,50841 +MSFT,2010-03-05 13:06,5,28.46,28.46,28.45,28.45,139010 +MSFT,2010-03-05 13:07,5,28.46,28.48,28.45,28.48,110344 +MSFT,2010-03-05 13:08,5,28.48,28.49,28.47,28.49,88072 +MSFT,2010-03-05 13:09,5,28.48,28.5,28.48,28.49,76240 +MSFT,2010-03-05 13:10,5,28.49,28.5,28.48,28.5,90439 +MSFT,2010-03-05 13:11,5,28.5,28.5,28.46,28.49,261878 +MSFT,2010-03-05 13:12,5,28.49,28.49,28.47,28.47,61319 +MSFT,2010-03-05 13:13,5,28.48,28.49,28.45,28.49,151931 +MSFT,2010-03-05 13:14,5,28.48,28.49,28.48,28.48,21178 +MSFT,2010-03-05 13:15,5,28.48,28.49,28.48,28.48,15117 +MSFT,2010-03-05 13:16,5,28.49,28.49,28.48,28.49,78043 +MSFT,2010-03-05 13:17,5,28.49,28.49,28.48,28.49,17605 +MSFT,2010-03-05 13:18,5,28.49,28.5,28.49,28.5,64577 +MSFT,2010-03-05 13:19,5,28.5,28.5,28.49,28.5,123189 +MSFT,2010-03-05 13:20,5,28.5,28.51,28.49,28.5,70929 +MSFT,2010-03-05 13:21,5,28.5,28.5,28.49,28.5,23277 +MSFT,2010-03-05 13:22,5,28.49,28.5,28.49,28.49,35241 +MSFT,2010-03-05 13:23,5,28.49,28.5,28.48,28.48,151391 +MSFT,2010-03-05 13:24,5,28.48,28.51,28.48,28.49,114312 +MSFT,2010-03-05 13:25,5,28.49,28.49,28.48,28.48,4593 +MSFT,2010-03-05 13:26,5,28.48,28.49,28.48,28.48,33118 +MSFT,2010-03-05 13:27,5,28.49,28.49,28.48,28.49,8612 +MSFT,2010-03-05 13:28,5,28.49,28.49,28.48,28.48,15133 +MSFT,2010-03-05 13:29,5,28.48,28.49,28.48,28.48,18893 +MSFT,2010-03-05 13:30,5,28.48,28.49,28.48,28.48,30948 +MSFT,2010-03-05 13:31,5,28.49,28.51,28.48,28.5,120548 +MSFT,2010-03-05 13:32,5,28.5,28.51,28.49,28.5,319020 +MSFT,2010-03-05 13:33,5,28.49,28.5,28.48,28.49,26063 +MSFT,2010-03-05 13:34,5,28.49,28.49,28.48,28.49,20997 +MSFT,2010-03-05 13:35,5,28.49,28.49,28.48,28.48,21264 +MSFT,2010-03-05 13:36,5,28.48,28.49,28.48,28.48,26094 +MSFT,2010-03-05 13:37,5,28.48,28.49,28.47,28.47,63846 +MSFT,2010-03-05 13:38,5,28.47,28.48,28.47,28.47,17467 +MSFT,2010-03-05 13:39,5,28.48,28.48,28.47,28.47,33743 +MSFT,2010-03-05 13:40,5,28.47,28.48,28.47,28.47,49209 +MSFT,2010-03-05 13:41,5,28.48,28.48,28.46,28.47,53686 +MSFT,2010-03-05 13:42,5,28.48,28.48,28.47,28.47,28463 +MSFT,2010-03-05 13:43,5,28.47,28.48,28.46,28.47,51690 +MSFT,2010-03-05 13:44,5,28.48,28.48,28.47,28.47,31320 +MSFT,2010-03-05 13:45,5,28.47,28.49,28.47,28.47,139616 +MSFT,2010-03-05 13:46,5,28.47,28.48,28.46,28.48,77112 +MSFT,2010-03-05 13:47,5,28.47,28.48,28.46,28.47,44548 +MSFT,2010-03-05 13:48,5,28.46,28.47,28.46,28.46,16871 +MSFT,2010-03-05 13:49,5,28.46,28.48,28.46,28.48,80817 +MSFT,2010-03-05 13:50,5,28.47,28.49,28.47,28.47,102950 +MSFT,2010-03-05 13:51,5,28.47,28.48,28.47,28.47,27040 +MSFT,2010-03-05 13:52,5,28.48,28.48,28.46,28.47,31216 +MSFT,2010-03-05 13:53,5,28.46,28.48,28.46,28.48,60548 +MSFT,2010-03-05 13:54,5,28.47,28.48,28.46,28.46,28155 +MSFT,2010-03-05 13:55,5,28.46,28.47,28.46,28.47,26689 +MSFT,2010-03-05 13:56,5,28.47,28.47,28.45,28.46,41337 +MSFT,2010-03-05 13:57,5,28.45,28.46,28.45,28.45,34204 +MSFT,2010-03-05 13:58,5,28.45,28.46,28.45,28.46,32784 +MSFT,2010-03-05 13:59,5,28.45,28.46,28.45,28.45,10856 +MSFT,2010-03-05 14:00,5,28.46,28.47,28.45,28.45,66008 +MSFT,2010-03-05 14:01,5,28.46,28.46,28.45,28.45,30131 +MSFT,2010-03-05 14:02,5,28.46,28.47,28.44,28.44,140571 +MSFT,2010-03-05 14:03,5,28.44,28.45,28.43,28.45,248084 +MSFT,2010-03-05 14:04,5,28.44,28.45,28.43,28.43,46078 +MSFT,2010-03-05 14:05,5,28.44,28.44,28.43,28.43,51561 +MSFT,2010-03-05 14:06,5,28.43,28.46,28.43,28.45,79203 +MSFT,2010-03-05 14:07,5,28.46,28.47,28.45,28.46,49626 +MSFT,2010-03-05 14:08,5,28.46,28.47,28.45,28.47,243718 +MSFT,2010-03-05 14:09,5,28.47,28.49,28.46,28.48,83888 +MSFT,2010-03-05 14:10,5,28.49,28.49,28.47,28.48,79867 +MSFT,2010-03-05 14:11,5,28.48,28.48,28.47,28.48,25278 +MSFT,2010-03-05 14:12,5,28.47,28.48,28.47,28.48,43792 +MSFT,2010-03-05 14:13,5,28.47,28.49,28.47,28.49,109403 +MSFT,2010-03-05 14:14,5,28.49,28.49,28.48,28.49,54387 +MSFT,2010-03-05 14:15,5,28.49,28.49,28.48,28.49,34401 +MSFT,2010-03-05 14:16,5,28.48,28.49,28.48,28.49,39883 +MSFT,2010-03-05 14:17,5,28.49,28.49,28.48,28.49,42496 +MSFT,2010-03-05 14:18,5,28.48,28.49,28.48,28.48,75554 +MSFT,2010-03-05 14:19,5,28.49,28.49,28.48,28.49,32310 +MSFT,2010-03-05 14:20,5,28.49,28.49,28.46,28.46,238534 +MSFT,2010-03-05 14:21,5,28.46,28.47,28.46,28.47,27493 +MSFT,2010-03-05 14:22,5,28.47,28.47,28.46,28.46,9410 +MSFT,2010-03-05 14:23,5,28.47,28.49,28.46,28.47,265774 +MSFT,2010-03-05 14:24,5,28.46,28.49,28.46,28.48,43227 +MSFT,2010-03-05 14:25,5,28.48,28.49,28.46,28.47,80429 +MSFT,2010-03-05 14:26,5,28.46,28.48,28.46,28.48,26609 +MSFT,2010-03-05 14:27,5,28.47,28.48,28.47,28.47,14801 +MSFT,2010-03-05 14:28,5,28.47,28.48,28.46,28.46,61282 +MSFT,2010-03-05 14:29,5,28.46,28.48,28.45,28.47,122560 +MSFT,2010-03-05 14:30,5,28.47,28.48,28.47,28.47,19488 +MSFT,2010-03-05 14:31,5,28.48,28.48,28.45,28.46,102004 +MSFT,2010-03-05 14:32,5,28.45,28.48,28.45,28.48,92607 +MSFT,2010-03-05 14:33,5,28.48,28.48,28.46,28.48,14841 +MSFT,2010-03-05 14:34,5,28.47,28.48,28.47,28.47,24098 +MSFT,2010-03-05 14:35,5,28.47,28.48,28.46,28.46,55199 +MSFT,2010-03-05 14:36,5,28.46,28.47,28.46,28.46,60225 +MSFT,2010-03-05 14:37,5,28.46,28.47,28.46,28.46,20138 +MSFT,2010-03-05 14:38,5,28.46,28.47,28.46,28.47,16047 +MSFT,2010-03-05 14:39,5,28.46,28.47,28.46,28.46,14018 +MSFT,2010-03-05 14:40,5,28.47,28.51,28.46,28.51,314059 +MSFT,2010-03-05 14:41,5,28.51,28.53,28.51,28.53,328381 +MSFT,2010-03-05 14:42,5,28.53,28.53,28.51,28.51,118805 +MSFT,2010-03-05 14:43,5,28.52,28.52,28.51,28.51,54544 +MSFT,2010-03-05 14:44,5,28.51,28.52,28.49,28.49,97801 +MSFT,2010-03-05 14:45,5,28.5,28.56,28.49,28.53,433392 +MSFT,2010-03-05 14:46,5,28.53,28.54,28.51,28.52,163586 +MSFT,2010-03-05 14:47,5,28.51,28.52,28.51,28.51,20800 +MSFT,2010-03-05 14:48,5,28.51,28.54,28.51,28.53,132525 +MSFT,2010-03-05 14:49,5,28.52,28.53,28.51,28.52,223873 +MSFT,2010-03-05 14:50,5,28.53,28.55,28.52,28.53,213361 +MSFT,2010-03-05 14:51,5,28.52,28.53,28.52,28.52,44607 +MSFT,2010-03-05 14:52,5,28.52,28.53,28.52,28.53,80937 +MSFT,2010-03-05 14:53,5,28.53,28.54,28.52,28.53,114455 +MSFT,2010-03-05 14:54,5,28.54,28.54,28.53,28.54,37018 +MSFT,2010-03-05 14:55,5,28.54,28.54,28.53,28.54,25031 +MSFT,2010-03-05 14:56,5,28.54,28.54,28.53,28.53,66673 +MSFT,2010-03-05 14:57,5,28.53,28.53,28.52,28.53,98734 +MSFT,2010-03-05 14:58,5,28.52,28.54,28.52,28.53,68125 +MSFT,2010-03-05 14:59,5,28.54,28.54,28.53,28.53,23168 +MSFT,2010-03-05 15:00,5,28.54,28.58,28.53,28.56,346252 +MSFT,2010-03-05 15:01,5,28.56,28.58,28.56,28.57,162055 +MSFT,2010-03-05 15:02,5,28.56,28.59,28.56,28.58,131607 +MSFT,2010-03-05 15:03,5,28.58,28.58,28.56,28.57,48481 +MSFT,2010-03-05 15:04,5,28.57,28.6,28.57,28.6,205844 +MSFT,2010-03-05 15:05,5,28.6,28.6,28.57,28.6,242751 +MSFT,2010-03-05 15:06,5,28.6,28.6,28.59,28.59,50916 +MSFT,2010-03-05 15:07,5,28.59,28.6,28.59,28.59,65264 +MSFT,2010-03-05 15:08,5,28.59,28.6,28.57,28.57,171578 +MSFT,2010-03-05 15:09,5,28.57,28.58,28.57,28.57,177868 +MSFT,2010-03-05 15:10,5,28.57,28.57,28.54,28.55,81041 +MSFT,2010-03-05 15:11,5,28.55,28.58,28.54,28.56,224978 +MSFT,2010-03-05 15:12,5,28.56,28.57,28.56,28.57,12080 +MSFT,2010-03-05 15:13,5,28.57,28.57,28.56,28.56,100920 +MSFT,2010-03-05 15:14,5,28.57,28.57,28.56,28.57,39105 +MSFT,2010-03-05 15:15,5,28.56,28.58,28.56,28.57,281343 +MSFT,2010-03-05 15:16,5,28.56,28.57,28.56,28.56,120575 +MSFT,2010-03-05 15:17,5,28.56,28.57,28.56,28.57,211595 +MSFT,2010-03-05 15:18,5,28.57,28.57,28.56,28.56,141738 +MSFT,2010-03-05 15:19,5,28.56,28.58,28.56,28.58,191274 +MSFT,2010-03-05 15:20,5,28.58,28.58,28.55,28.56,171060 +MSFT,2010-03-05 15:21,5,28.56,28.58,28.56,28.58,113205 +MSFT,2010-03-05 15:22,5,28.58,28.58,28.56,28.56,100418 +MSFT,2010-03-05 15:23,5,28.56,28.56,28.55,28.55,70218 +MSFT,2010-03-05 15:24,5,28.55,28.56,28.55,28.55,64760 +MSFT,2010-03-05 15:25,5,28.55,28.56,28.53,28.53,201717 +MSFT,2010-03-05 15:26,5,28.53,28.54,28.52,28.52,74728 +MSFT,2010-03-05 15:27,5,28.52,28.53,28.51,28.51,354584 +MSFT,2010-03-05 15:28,5,28.51,28.52,28.5,28.52,142859 +MSFT,2010-03-05 15:29,5,28.52,28.52,28.51,28.51,45577 +MSFT,2010-03-05 15:30,5,28.51,28.52,28.51,28.52,26834 +MSFT,2010-03-05 15:31,5,28.51,28.52,28.51,28.51,100468 +MSFT,2010-03-05 15:32,5,28.52,28.54,28.51,28.54,97119 +MSFT,2010-03-05 15:33,5,28.54,28.55,28.53,28.54,105623 +MSFT,2010-03-05 15:34,5,28.54,28.56,28.54,28.56,94856 +MSFT,2010-03-05 15:35,5,28.56,28.57,28.55,28.57,87453 +MSFT,2010-03-05 15:36,5,28.56,28.57,28.56,28.57,28275 +MSFT,2010-03-05 15:37,5,28.56,28.57,28.53,28.54,275770 +MSFT,2010-03-05 15:38,5,28.53,28.55,28.53,28.53,171579 +MSFT,2010-03-05 15:39,5,28.54,28.54,28.53,28.53,81141 +MSFT,2010-03-05 15:40,5,28.53,28.54,28.53,28.54,63583 +MSFT,2010-03-05 15:41,5,28.54,28.54,28.53,28.53,40581 +MSFT,2010-03-05 15:42,5,28.54,28.55,28.53,28.54,149916 +MSFT,2010-03-05 15:43,5,28.55,28.55,28.52,28.52,181801 +MSFT,2010-03-05 15:44,5,28.52,28.53,28.52,28.53,72507 +MSFT,2010-03-05 15:45,5,28.53,28.55,28.53,28.55,229078 +MSFT,2010-03-05 15:46,5,28.55,28.55,28.54,28.55,147460 +MSFT,2010-03-05 15:47,5,28.55,28.55,28.54,28.55,107220 +MSFT,2010-03-05 15:48,5,28.55,28.55,28.54,28.54,135066 +MSFT,2010-03-05 15:49,5,28.54,28.55,28.54,28.55,320301 +MSFT,2010-03-05 15:50,5,28.54,28.58,28.54,28.57,735965 +MSFT,2010-03-05 15:51,5,28.57,28.6,28.57,28.6,439983 +MSFT,2010-03-05 15:52,5,28.6,28.6,28.59,28.59,94261 +MSFT,2010-03-05 15:53,5,28.6,28.6,28.57,28.57,338390 +MSFT,2010-03-05 15:54,5,28.57,28.59,28.57,28.58,421157 +MSFT,2010-03-05 15:55,5,28.58,28.58,28.57,28.58,123749 +MSFT,2010-03-05 15:56,5,28.58,28.58,28.56,28.57,489082 +MSFT,2010-03-05 15:57,5,28.57,28.6,28.57,28.59,545802 +MSFT,2010-03-05 15:58,5,28.58,28.59,28.58,28.59,414588 +MSFT,2010-03-05 15:59,5,28.58,28.59,28.57,28.59,1096839 +MSFT,2010-03-05 16:00,5,28.59,28.59,28.59,28.59,2064336 +MSFT,2010-03-08 09:30,8,28.52,28.57,28.5,28.56,514579 +MSFT,2010-03-08 09:31,8,28.56,28.65,28.55,28.6,228699 +MSFT,2010-03-08 09:32,8,28.6,28.62,28.59,28.61,67736 +MSFT,2010-03-08 09:33,8,28.61,28.63,28.6,28.63,162430 +MSFT,2010-03-08 09:34,8,28.63,28.63,28.61,28.62,60848 +MSFT,2010-03-08 09:35,8,28.62,28.65,28.62,28.62,188192 +MSFT,2010-03-08 09:36,8,28.62,28.63,28.6,28.6,92644 +MSFT,2010-03-08 09:37,8,28.6,28.61,28.58,28.59,149208 +MSFT,2010-03-08 09:38,8,28.58,28.6,28.58,28.59,39568 +MSFT,2010-03-08 09:39,8,28.6,28.61,28.59,28.61,157408 +MSFT,2010-03-08 09:40,8,28.61,28.64,28.61,28.64,79113 +MSFT,2010-03-08 09:41,8,28.64,28.64,28.62,28.62,83247 +MSFT,2010-03-08 09:42,8,28.63,28.69,28.62,28.68,306340 +MSFT,2010-03-08 09:43,8,28.68,28.69,28.66,28.67,207151 +MSFT,2010-03-08 09:44,8,28.67,28.7,28.67,28.7,103201 +MSFT,2010-03-08 09:45,8,28.7,28.71,28.68,28.68,180791 +MSFT,2010-03-08 09:46,8,28.68,28.68,28.65,28.67,133799 +MSFT,2010-03-08 09:47,8,28.67,28.67,28.64,28.65,140754 +MSFT,2010-03-08 09:48,8,28.66,28.66,28.65,28.66,28067 +MSFT,2010-03-08 09:49,8,28.66,28.66,28.65,28.66,68566 +MSFT,2010-03-08 09:50,8,28.66,28.66,28.65,28.65,54199 +MSFT,2010-03-08 09:51,8,28.65,28.68,28.65,28.68,88451 +MSFT,2010-03-08 09:52,8,28.68,28.71,28.68,28.71,157571 +MSFT,2010-03-08 09:53,8,28.71,28.72,28.7,28.72,188343 +MSFT,2010-03-08 09:54,8,28.72,28.72,28.7,28.71,120818 +MSFT,2010-03-08 09:55,8,28.71,28.73,28.7,28.73,164056 +MSFT,2010-03-08 09:56,8,28.73,28.75,28.72,28.74,497510 +MSFT,2010-03-08 09:57,8,28.75,28.75,28.73,28.73,258418 +MSFT,2010-03-08 09:58,8,28.73,28.75,28.73,28.74,225131 +MSFT,2010-03-08 09:59,8,28.74,28.78,28.74,28.78,237980 +MSFT,2010-03-08 10:00,8,28.78,28.81,28.77,28.79,426298 +MSFT,2010-03-08 10:01,8,28.8,28.81,28.79,28.81,202927 +MSFT,2010-03-08 10:02,8,28.81,28.82,28.79,28.82,370010 +MSFT,2010-03-08 10:03,8,28.82,28.86,28.8,28.83,416284 +MSFT,2010-03-08 10:04,8,28.82,28.89,28.82,28.89,534680 +MSFT,2010-03-08 10:05,8,28.89,28.92,28.87,28.87,376776 +MSFT,2010-03-08 10:06,8,28.87,28.9,28.87,28.9,163887 +MSFT,2010-03-08 10:07,8,28.9,28.93,28.89,28.92,284818 +MSFT,2010-03-08 10:08,8,28.93,28.93,28.88,28.88,99126 +MSFT,2010-03-08 10:09,8,28.89,28.91,28.88,28.89,210422 +MSFT,2010-03-08 10:10,8,28.89,28.9,28.88,28.89,217037 +MSFT,2010-03-08 10:11,8,28.9,28.9,28.87,28.88,456877 +MSFT,2010-03-08 10:12,8,28.89,28.9,28.87,28.88,215340 +MSFT,2010-03-08 10:13,8,28.88,28.89,28.86,28.86,129945 +MSFT,2010-03-08 10:14,8,28.88,28.88,28.85,28.86,150731 +MSFT,2010-03-08 10:15,8,28.86,28.87,28.85,28.86,77587 +MSFT,2010-03-08 10:16,8,28.86,28.87,28.86,28.86,13230 +MSFT,2010-03-08 10:17,8,28.86,28.87,28.86,28.87,21576 +MSFT,2010-03-08 10:18,8,28.87,28.9,28.86,28.88,211563 +MSFT,2010-03-08 10:19,8,28.89,28.89,28.88,28.89,23382 +MSFT,2010-03-08 10:20,8,28.89,28.9,28.88,28.9,111753 +MSFT,2010-03-08 10:21,8,28.9,28.9,28.87,28.88,149975 +MSFT,2010-03-08 10:22,8,28.88,28.88,28.87,28.87,29577 +MSFT,2010-03-08 10:23,8,28.88,28.89,28.87,28.88,211434 +MSFT,2010-03-08 10:24,8,28.88,28.89,28.85,28.86,144746 +MSFT,2010-03-08 10:25,8,28.86,28.86,28.83,28.83,123366 +MSFT,2010-03-08 10:26,8,28.83,28.85,28.82,28.82,211480 +MSFT,2010-03-08 10:27,8,28.83,28.83,28.81,28.81,59790 +MSFT,2010-03-08 10:28,8,28.81,28.84,28.8,28.83,145165 +MSFT,2010-03-08 10:29,8,28.83,28.83,28.8,28.8,52426 +MSFT,2010-03-08 10:30,8,28.8,28.81,28.79,28.8,62519 +MSFT,2010-03-08 10:31,8,28.79,28.8,28.77,28.77,127366 +MSFT,2010-03-08 10:32,8,28.77,28.78,28.76,28.77,121699 +MSFT,2010-03-08 10:33,8,28.77,28.78,28.76,28.77,63746 +MSFT,2010-03-08 10:34,8,28.76,28.78,28.76,28.78,103507 +MSFT,2010-03-08 10:35,8,28.78,28.8,28.77,28.8,86041 +MSFT,2010-03-08 10:36,8,28.79,28.81,28.79,28.81,49082 +MSFT,2010-03-08 10:37,8,28.81,28.82,28.8,28.8,50816 +MSFT,2010-03-08 10:38,8,28.81,28.83,28.79,28.79,137885 +MSFT,2010-03-08 10:39,8,28.8,28.81,28.78,28.8,56387 +MSFT,2010-03-08 10:40,8,28.8,28.81,28.78,28.81,192170 +MSFT,2010-03-08 10:41,8,28.8,28.8,28.76,28.76,67428 +MSFT,2010-03-08 10:42,8,28.76,28.77,28.76,28.76,49326 +MSFT,2010-03-08 10:43,8,28.76,28.77,28.76,28.77,34062 +MSFT,2010-03-08 10:44,8,28.76,28.77,28.76,28.77,38451 +MSFT,2010-03-08 10:45,8,28.76,28.77,28.76,28.76,16740 +MSFT,2010-03-08 10:46,8,28.77,28.77,28.76,28.77,58211 +MSFT,2010-03-08 10:47,8,28.76,28.77,28.76,28.77,12300 +MSFT,2010-03-08 10:48,8,28.77,28.79,28.76,28.79,268330 +MSFT,2010-03-08 10:49,8,28.79,28.82,28.78,28.82,100217 +MSFT,2010-03-08 10:50,8,28.81,28.82,28.79,28.81,181183 +MSFT,2010-03-08 10:51,8,28.81,28.86,28.81,28.84,251980 +MSFT,2010-03-08 10:52,8,28.85,28.86,28.84,28.85,41874 +MSFT,2010-03-08 10:53,8,28.84,28.88,28.84,28.87,120216 +MSFT,2010-03-08 10:54,8,28.86,28.87,28.85,28.86,26235 +MSFT,2010-03-08 10:55,8,28.85,28.86,28.85,28.85,28810 +MSFT,2010-03-08 10:56,8,28.85,28.86,28.85,28.85,113157 +MSFT,2010-03-08 10:57,8,28.86,28.86,28.85,28.86,32461 +MSFT,2010-03-08 10:58,8,28.85,28.87,28.85,28.85,180363 +MSFT,2010-03-08 10:59,8,28.86,28.86,28.84,28.85,27155 +MSFT,2010-03-08 11:00,8,28.84,28.85,28.84,28.85,41787 +MSFT,2010-03-08 11:01,8,28.85,28.85,28.84,28.85,42976 +MSFT,2010-03-08 11:02,8,28.84,28.85,28.84,28.85,97034 +MSFT,2010-03-08 11:03,8,28.84,28.85,28.83,28.83,62047 +MSFT,2010-03-08 11:04,8,28.83,28.84,28.81,28.81,75955 +MSFT,2010-03-08 11:05,8,28.82,28.83,28.81,28.83,95034 +MSFT,2010-03-08 11:06,8,28.83,28.85,28.82,28.85,80111 +MSFT,2010-03-08 11:07,8,28.85,28.85,28.84,28.84,11418 +MSFT,2010-03-08 11:08,8,28.85,28.85,28.84,28.85,13020 +MSFT,2010-03-08 11:09,8,28.85,28.85,28.84,28.84,133019 +MSFT,2010-03-08 11:10,8,28.83,28.84,28.83,28.84,19610 +MSFT,2010-03-08 11:11,8,28.83,28.84,28.83,28.83,6682 +MSFT,2010-03-08 11:12,8,28.84,28.84,28.83,28.84,42470 +MSFT,2010-03-08 11:13,8,28.84,28.84,28.82,28.82,99071 +MSFT,2010-03-08 11:14,8,28.83,28.83,28.8,28.81,91739 +MSFT,2010-03-08 11:15,8,28.81,28.81,28.79,28.8,76309 +MSFT,2010-03-08 11:16,8,28.81,28.82,28.8,28.8,188325 +MSFT,2010-03-08 11:17,8,28.8,28.81,28.79,28.8,62217 +MSFT,2010-03-08 11:18,8,28.8,28.81,28.79,28.81,69678 +MSFT,2010-03-08 11:19,8,28.8,28.81,28.79,28.8,42983 +MSFT,2010-03-08 11:20,8,28.8,28.8,28.78,28.79,79381 +MSFT,2010-03-08 11:21,8,28.79,28.8,28.75,28.76,311939 +MSFT,2010-03-08 11:22,8,28.77,28.78,28.75,28.77,180312 +MSFT,2010-03-08 11:23,8,28.77,28.78,28.76,28.77,50398 +MSFT,2010-03-08 11:24,8,28.78,28.81,28.77,28.77,313289 +MSFT,2010-03-08 11:25,8,28.77,28.78,28.76,28.76,28202 +MSFT,2010-03-08 11:26,8,28.76,28.77,28.75,28.76,43819 +MSFT,2010-03-08 11:27,8,28.76,28.76,28.75,28.76,9954 +MSFT,2010-03-08 11:28,8,28.76,28.76,28.74,28.75,221074 +MSFT,2010-03-08 11:29,8,28.75,28.75,28.7,28.73,265063 +MSFT,2010-03-08 11:30,8,28.72,28.74,28.72,28.72,187003 +MSFT,2010-03-08 11:31,8,28.73,28.75,28.72,28.74,177272 +MSFT,2010-03-08 11:32,8,28.74,28.76,28.73,28.73,114415 +MSFT,2010-03-08 11:33,8,28.73,28.74,28.72,28.73,73650 +MSFT,2010-03-08 11:34,8,28.73,28.75,28.72,28.74,76303 +MSFT,2010-03-08 11:35,8,28.74,28.77,28.7,28.75,3154738 +MSFT,2010-03-08 11:36,8,28.74,28.76,28.73,28.75,86058 +MSFT,2010-03-08 11:37,8,28.74,28.75,28.73,28.74,30436 +MSFT,2010-03-08 11:38,8,28.74,28.74,28.69,28.71,143564 +MSFT,2010-03-08 11:39,8,28.7,28.71,28.7,28.7,28774 +MSFT,2010-03-08 11:40,8,28.71,28.72,28.7,28.72,93060 +MSFT,2010-03-08 11:41,8,28.71,28.72,28.71,28.71,36491 +MSFT,2010-03-08 11:42,8,28.71,28.72,28.69,28.7,87562 +MSFT,2010-03-08 11:43,8,28.7,28.7,28.69,28.7,32102 +MSFT,2010-03-08 11:44,8,28.7,28.71,28.69,28.71,72350 +MSFT,2010-03-08 11:45,8,28.71,28.71,28.68,28.7,107269 +MSFT,2010-03-08 11:46,8,28.69,28.7,28.69,28.7,60740 +MSFT,2010-03-08 11:47,8,28.69,28.7,28.67,28.7,104494 +MSFT,2010-03-08 11:48,8,28.7,28.7,28.69,28.7,5800 +MSFT,2010-03-08 11:49,8,28.7,28.71,28.69,28.71,60952 +MSFT,2010-03-08 11:50,8,28.71,28.71,28.7,28.71,64172 +MSFT,2010-03-08 11:51,8,28.71,28.72,28.71,28.72,31012 +MSFT,2010-03-08 11:52,8,28.72,28.72,28.71,28.72,9829 +MSFT,2010-03-08 11:53,8,28.72,28.72,28.71,28.72,12442 +MSFT,2010-03-08 11:54,8,28.72,28.72,28.68,28.7,218009 +MSFT,2010-03-08 11:55,8,28.69,28.7,28.69,28.7,8451 +MSFT,2010-03-08 11:56,8,28.7,28.7,28.67,28.68,66250 +MSFT,2010-03-08 11:57,8,28.68,28.68,28.67,28.67,20510 +MSFT,2010-03-08 11:58,8,28.67,28.7,28.67,28.7,116357 +MSFT,2010-03-08 11:59,8,28.69,28.7,28.67,28.68,73864 +MSFT,2010-03-08 12:00,8,28.68,28.68,28.66,28.66,27308 +MSFT,2010-03-08 12:01,8,28.66,28.67,28.65,28.66,43716 +MSFT,2010-03-08 12:02,8,28.65,28.66,28.65,28.65,18350 +MSFT,2010-03-08 12:03,8,28.66,28.66,28.65,28.66,22971 +MSFT,2010-03-08 12:04,8,28.66,28.66,28.63,28.65,271167 +MSFT,2010-03-08 12:05,8,28.65,28.65,28.62,28.64,95639 +MSFT,2010-03-08 12:06,8,28.64,28.67,28.64,28.67,56037 +MSFT,2010-03-08 12:07,8,28.67,28.68,28.66,28.68,19181 +MSFT,2010-03-08 12:08,8,28.68,28.68,28.66,28.67,35078 +MSFT,2010-03-08 12:09,8,28.67,28.67,28.66,28.66,8097 +MSFT,2010-03-08 12:10,8,28.67,28.67,28.65,28.67,115271 +MSFT,2010-03-08 12:11,8,28.67,28.69,28.66,28.69,57250 +MSFT,2010-03-08 12:12,8,28.7,28.71,28.68,28.68,91108 +MSFT,2010-03-08 12:13,8,28.68,28.68,28.67,28.68,27911 +MSFT,2010-03-08 12:14,8,28.67,28.68,28.67,28.68,15051 +MSFT,2010-03-08 12:15,8,28.68,28.71,28.68,28.71,75243 +MSFT,2010-03-08 12:16,8,28.71,28.72,28.7,28.72,32804 +MSFT,2010-03-08 12:17,8,28.72,28.72,28.71,28.72,29518 +MSFT,2010-03-08 12:18,8,28.72,28.72,28.71,28.72,22460 +MSFT,2010-03-08 12:19,8,28.71,28.72,28.71,28.71,15605 +MSFT,2010-03-08 12:20,8,28.72,28.73,28.71,28.73,62893 +MSFT,2010-03-08 12:21,8,28.73,28.73,28.72,28.73,7444 +MSFT,2010-03-08 12:22,8,28.73,28.73,28.72,28.73,15925 +MSFT,2010-03-08 12:23,8,28.73,28.73,28.72,28.72,16704 +MSFT,2010-03-08 12:24,8,28.73,28.73,28.7,28.7,64681 +MSFT,2010-03-08 12:25,8,28.7,28.73,28.7,28.73,77525 +MSFT,2010-03-08 12:26,8,28.74,28.74,28.73,28.74,30044 +MSFT,2010-03-08 12:27,8,28.74,28.74,28.72,28.72,90932 +MSFT,2010-03-08 12:28,8,28.71,28.72,28.71,28.72,12363 +MSFT,2010-03-08 12:29,8,28.72,28.72,28.71,28.72,7021 +MSFT,2010-03-08 12:30,8,28.72,28.73,28.71,28.72,23756 +MSFT,2010-03-08 12:31,8,28.72,28.73,28.72,28.73,6850 +MSFT,2010-03-08 12:32,8,28.73,28.73,28.72,28.73,13135 +MSFT,2010-03-08 12:33,8,28.72,28.73,28.72,28.73,7794 +MSFT,2010-03-08 12:34,8,28.72,28.73,28.71,28.72,71733 +MSFT,2010-03-08 12:35,8,28.72,28.74,28.71,28.73,168912 +MSFT,2010-03-08 12:36,8,28.74,28.74,28.73,28.74,10997 +MSFT,2010-03-08 12:37,8,28.74,28.74,28.73,28.74,16923 +MSFT,2010-03-08 12:38,8,28.74,28.75,28.73,28.75,66127 +MSFT,2010-03-08 12:39,8,28.75,28.75,28.74,28.75,13901 +MSFT,2010-03-08 12:40,8,28.75,28.75,28.74,28.75,7827 +MSFT,2010-03-08 12:41,8,28.74,28.75,28.72,28.73,161565 +MSFT,2010-03-08 12:42,8,28.72,28.75,28.72,28.75,58951 +MSFT,2010-03-08 12:43,8,28.74,28.79,28.74,28.74,60843 +MSFT,2010-03-08 12:44,8,28.74,28.75,28.73,28.74,30079 +MSFT,2010-03-08 12:45,8,28.74,28.74,28.71,28.72,55743 +MSFT,2010-03-08 12:46,8,28.71,28.74,28.71,28.73,34306 +MSFT,2010-03-08 12:47,8,28.73,28.74,28.73,28.74,17904 +MSFT,2010-03-08 12:48,8,28.74,28.74,28.73,28.74,8732 +MSFT,2010-03-08 12:49,8,28.73,28.74,28.73,28.74,4437 +MSFT,2010-03-08 12:50,8,28.73,28.75,28.73,28.75,30644 +MSFT,2010-03-08 12:51,8,28.75,28.76,28.74,28.76,69034 +MSFT,2010-03-08 12:52,8,28.76,28.77,28.76,28.77,152152 +MSFT,2010-03-08 12:53,8,28.76,28.77,28.75,28.75,46416 +MSFT,2010-03-08 12:54,8,28.75,28.77,28.75,28.76,69073 +MSFT,2010-03-08 12:55,8,28.75,28.76,28.74,28.75,33237 +MSFT,2010-03-08 12:56,8,28.74,28.75,28.74,28.74,11233 +MSFT,2010-03-08 12:57,8,28.75,28.75,28.74,28.74,4040 +MSFT,2010-03-08 12:58,8,28.74,28.75,28.73,28.73,42607 +MSFT,2010-03-08 12:59,8,28.73,28.77,28.73,28.76,105870 +MSFT,2010-03-08 13:00,8,28.76,28.78,28.75,28.78,173490 +MSFT,2010-03-08 13:01,8,28.78,28.78,28.77,28.77,75456 +MSFT,2010-03-08 13:02,8,28.78,28.78,28.76,28.76,32189 +MSFT,2010-03-08 13:03,8,28.77,28.79,28.76,28.77,97375 +MSFT,2010-03-08 13:04,8,28.78,28.78,28.77,28.78,22887 +MSFT,2010-03-08 13:05,8,28.78,28.79,28.77,28.78,61709 +MSFT,2010-03-08 13:06,8,28.78,28.78,28.77,28.78,6838 +MSFT,2010-03-08 13:07,8,28.77,28.78,28.75,28.75,35146 +MSFT,2010-03-08 13:08,8,28.75,28.76,28.73,28.73,85807 +MSFT,2010-03-08 13:09,8,28.73,28.75,28.73,28.75,37239 +MSFT,2010-03-08 13:10,8,28.74,28.75,28.74,28.74,13243 +MSFT,2010-03-08 13:11,8,28.74,28.75,28.73,28.74,30457 +MSFT,2010-03-08 13:12,8,28.74,28.77,28.73,28.77,137157 +MSFT,2010-03-08 13:13,8,28.76,28.76,28.75,28.75,32378 +MSFT,2010-03-08 13:14,8,28.75,28.76,28.75,28.76,10183 +MSFT,2010-03-08 13:15,8,28.76,28.76,28.75,28.75,23644 +MSFT,2010-03-08 13:16,8,28.76,28.76,28.75,28.76,5424 +MSFT,2010-03-08 13:17,8,28.76,28.76,28.75,28.75,30761 +MSFT,2010-03-08 13:18,8,28.76,28.76,28.75,28.75,7980 +MSFT,2010-03-08 13:19,8,28.76,28.76,28.75,28.75,49204 +MSFT,2010-03-08 13:20,8,28.76,28.76,28.75,28.75,42797 +MSFT,2010-03-08 13:21,8,28.76,28.76,28.75,28.75,16945 +MSFT,2010-03-08 13:22,8,28.76,28.76,28.75,28.76,13879 +MSFT,2010-03-08 13:23,8,28.76,28.78,28.75,28.78,86051 +MSFT,2010-03-08 13:24,8,28.78,28.78,28.77,28.78,25829 +MSFT,2010-03-08 13:25,8,28.78,28.78,28.77,28.78,12409 +MSFT,2010-03-08 13:26,8,28.78,28.78,28.77,28.78,7595 +MSFT,2010-03-08 13:27,8,28.77,28.78,28.76,28.77,92819 +MSFT,2010-03-08 13:28,8,28.76,28.77,28.76,28.76,10196 +MSFT,2010-03-08 13:29,8,28.77,28.78,28.76,28.78,61204 +MSFT,2010-03-08 13:30,8,28.77,28.79,28.77,28.79,57543 +MSFT,2010-03-08 13:31,8,28.79,28.79,28.78,28.79,12050 +MSFT,2010-03-08 13:32,8,28.79,28.79,28.78,28.79,12674 +MSFT,2010-03-08 13:33,8,28.78,28.79,28.78,28.79,6885 +MSFT,2010-03-08 13:34,8,28.78,28.79,28.78,28.78,7290 +MSFT,2010-03-08 13:35,8,28.79,28.79,28.78,28.78,10258 +MSFT,2010-03-08 13:36,8,28.79,28.8,28.78,28.8,98119 +MSFT,2010-03-08 13:37,8,28.8,28.8,28.78,28.78,115503 +MSFT,2010-03-08 13:38,8,28.78,28.8,28.77,28.79,74799 +MSFT,2010-03-08 13:39,8,28.8,28.8,28.78,28.78,33850 +MSFT,2010-03-08 13:40,8,28.79,28.79,28.78,28.78,24574 +MSFT,2010-03-08 13:41,8,28.78,28.79,28.78,28.79,26061 +MSFT,2010-03-08 13:42,8,28.78,28.79,28.77,28.77,82975 +MSFT,2010-03-08 13:43,8,28.77,28.8,28.77,28.79,36737 +MSFT,2010-03-08 13:44,8,28.79,28.8,28.78,28.79,76121 +MSFT,2010-03-08 13:45,8,28.79,28.79,28.78,28.78,18695 +MSFT,2010-03-08 13:46,8,28.79,28.79,28.77,28.78,57431 +MSFT,2010-03-08 13:47,8,28.79,28.79,28.78,28.78,11182 +MSFT,2010-03-08 13:48,8,28.79,28.79,28.77,28.78,57975 +MSFT,2010-03-08 13:49,8,28.77,28.78,28.77,28.78,14120 +MSFT,2010-03-08 13:50,8,28.77,28.78,28.77,28.77,261506 +MSFT,2010-03-08 13:51,8,28.76,28.77,28.76,28.77,154751 +MSFT,2010-03-08 13:52,8,28.77,28.78,28.75,28.76,272892 +MSFT,2010-03-08 13:53,8,28.76,28.76,28.75,28.75,8046 +MSFT,2010-03-08 13:54,8,28.76,28.76,28.74,28.75,205006 +MSFT,2010-03-08 13:55,8,28.74,28.75,28.74,28.75,120789 +MSFT,2010-03-08 13:56,8,28.75,28.76,28.74,28.74,25068 +MSFT,2010-03-08 13:57,8,28.74,28.76,28.74,28.75,39612 +MSFT,2010-03-08 13:58,8,28.75,28.76,28.74,28.74,20333 +MSFT,2010-03-08 13:59,8,28.75,28.75,28.74,28.75,5958 +MSFT,2010-03-08 14:00,8,28.75,28.77,28.74,28.76,52097 +MSFT,2010-03-08 14:01,8,28.77,28.77,28.74,28.74,103158 +MSFT,2010-03-08 14:02,8,28.75,28.76,28.74,28.76,46310 +MSFT,2010-03-08 14:03,8,28.76,28.76,28.75,28.75,11544 +MSFT,2010-03-08 14:04,8,28.76,28.76,28.75,28.76,6156 +MSFT,2010-03-08 14:05,8,28.76,28.76,28.75,28.75,10527 +MSFT,2010-03-08 14:06,8,28.76,28.76,28.75,28.75,7157 +MSFT,2010-03-08 14:07,8,28.75,28.76,28.75,28.76,17362 +MSFT,2010-03-08 14:08,8,28.75,28.76,28.75,28.75,7590 +MSFT,2010-03-08 14:09,8,28.76,28.76,28.75,28.76,7248 +MSFT,2010-03-08 14:10,8,28.76,28.77,28.75,28.77,64270 +MSFT,2010-03-08 14:11,8,28.77,28.77,28.76,28.76,10015 +MSFT,2010-03-08 14:12,8,28.77,28.77,28.76,28.77,8511 +MSFT,2010-03-08 14:13,8,28.77,28.77,28.76,28.76,43691 +MSFT,2010-03-08 14:14,8,28.77,28.77,28.76,28.76,9020 +MSFT,2010-03-08 14:15,8,28.77,28.77,28.76,28.77,7136 +MSFT,2010-03-08 14:16,8,28.77,28.77,28.76,28.76,50194 +MSFT,2010-03-08 14:17,8,28.77,28.77,28.76,28.76,9152 +MSFT,2010-03-08 14:18,8,28.76,28.77,28.76,28.77,36862 +MSFT,2010-03-08 14:19,8,28.77,28.77,28.76,28.76,17372 +MSFT,2010-03-08 14:20,8,28.76,28.77,28.74,28.75,195145 +MSFT,2010-03-08 14:21,8,28.74,28.75,28.74,28.75,29876 +MSFT,2010-03-08 14:22,8,28.74,28.75,28.72,28.73,69823 +MSFT,2010-03-08 14:23,8,28.72,28.74,28.71,28.72,168539 +MSFT,2010-03-08 14:24,8,28.72,28.73,28.71,28.71,39141 +MSFT,2010-03-08 14:25,8,28.72,28.72,28.71,28.72,12700 +MSFT,2010-03-08 14:26,8,28.71,28.72,28.71,28.71,7437 +MSFT,2010-03-08 14:27,8,28.71,28.72,28.69,28.7,140865 +MSFT,2010-03-08 14:28,8,28.71,28.71,28.69,28.7,22929 +MSFT,2010-03-08 14:29,8,28.7,28.72,28.69,28.72,101218 +MSFT,2010-03-08 14:30,8,28.72,28.73,28.71,28.73,19343 +MSFT,2010-03-08 14:31,8,28.72,28.73,28.7,28.7,76022 +MSFT,2010-03-08 14:32,8,28.71,28.71,28.7,28.7,7242 +MSFT,2010-03-08 14:33,8,28.71,28.71,28.7,28.71,5590 +MSFT,2010-03-08 14:34,8,28.7,28.71,28.7,28.71,13590 +MSFT,2010-03-08 14:35,8,28.71,28.72,28.7,28.72,64730 +MSFT,2010-03-08 14:36,8,28.72,28.73,28.72,28.73,16875 +MSFT,2010-03-08 14:37,8,28.73,28.73,28.71,28.71,144398 +MSFT,2010-03-08 14:38,8,28.72,28.72,28.71,28.72,47699 +MSFT,2010-03-08 14:39,8,28.72,28.72,28.71,28.72,23563 +MSFT,2010-03-08 14:40,8,28.72,28.72,28.7,28.71,53840 +MSFT,2010-03-08 14:41,8,28.71,28.71,28.7,28.71,11610 +MSFT,2010-03-08 14:42,8,28.71,28.71,28.7,28.7,43687 +MSFT,2010-03-08 14:43,8,28.71,28.71,28.7,28.71,48090 +MSFT,2010-03-08 14:44,8,28.7,28.71,28.7,28.7,16068 +MSFT,2010-03-08 14:45,8,28.7,28.71,28.7,28.7,23355 +MSFT,2010-03-08 14:46,8,28.7,28.71,28.68,28.68,131150 +MSFT,2010-03-08 14:47,8,28.69,28.69,28.68,28.68,17848 +MSFT,2010-03-08 14:48,8,28.68,28.69,28.68,28.68,89352 +MSFT,2010-03-08 14:49,8,28.68,28.69,28.68,28.69,27890 +MSFT,2010-03-08 14:50,8,28.68,28.73,28.68,28.72,174681 +MSFT,2010-03-08 14:51,8,28.73,28.73,28.72,28.72,26521 +MSFT,2010-03-08 14:52,8,28.73,28.74,28.72,28.73,26549 +MSFT,2010-03-08 14:53,8,28.74,28.74,28.73,28.74,24290 +MSFT,2010-03-08 14:54,8,28.74,28.75,28.73,28.75,67692 +MSFT,2010-03-08 14:55,8,28.74,28.75,28.73,28.74,67623 +MSFT,2010-03-08 14:56,8,28.74,28.74,28.72,28.73,83067 +MSFT,2010-03-08 14:57,8,28.73,28.73,28.71,28.71,39929 +MSFT,2010-03-08 14:58,8,28.71,28.72,28.67,28.67,488481 +MSFT,2010-03-08 14:59,8,28.66,28.69,28.66,28.68,260141 +MSFT,2010-03-08 15:00,8,28.68,28.69,28.67,28.69,101290 +MSFT,2010-03-08 15:01,8,28.68,28.69,28.67,28.69,95880 +MSFT,2010-03-08 15:02,8,28.69,28.69,28.67,28.67,41068 +MSFT,2010-03-08 15:03,8,28.67,28.68,28.66,28.66,37734 +MSFT,2010-03-08 15:04,8,28.67,28.67,28.66,28.67,15957 +MSFT,2010-03-08 15:05,8,28.67,28.67,28.65,28.66,91878 +MSFT,2010-03-08 15:06,8,28.67,28.68,28.65,28.66,244312 +MSFT,2010-03-08 15:07,8,28.67,28.68,28.66,28.68,100610 +MSFT,2010-03-08 15:08,8,28.67,28.68,28.63,28.63,260377 +MSFT,2010-03-08 15:09,8,28.63,28.65,28.63,28.64,89967 +MSFT,2010-03-08 15:10,8,28.64,28.65,28.63,28.64,28993 +MSFT,2010-03-08 15:11,8,28.64,28.64,28.61,28.62,162686 +MSFT,2010-03-08 15:12,8,28.62,28.63,28.61,28.62,134744 +MSFT,2010-03-08 15:13,8,28.61,28.63,28.61,28.62,154822 +MSFT,2010-03-08 15:14,8,28.62,28.63,28.61,28.62,174006 +MSFT,2010-03-08 15:15,8,28.62,28.63,28.61,28.62,168522 +MSFT,2010-03-08 15:16,8,28.62,28.62,28.61,28.62,20683 +MSFT,2010-03-08 15:17,8,28.62,28.62,28.61,28.62,48151 +MSFT,2010-03-08 15:18,8,28.62,28.63,28.62,28.63,58901 +MSFT,2010-03-08 15:19,8,28.63,28.64,28.62,28.64,62578 +MSFT,2010-03-08 15:20,8,28.64,28.65,28.63,28.65,65245 +MSFT,2010-03-08 15:21,8,28.65,28.65,28.64,28.65,33573 +MSFT,2010-03-08 15:22,8,28.66,28.68,28.65,28.67,79792 +MSFT,2010-03-08 15:23,8,28.68,28.69,28.67,28.68,72093 +MSFT,2010-03-08 15:24,8,28.69,28.69,28.68,28.69,44091 +MSFT,2010-03-08 15:25,8,28.68,28.69,28.67,28.68,90303 +MSFT,2010-03-08 15:26,8,28.68,28.68,28.66,28.66,82578 +MSFT,2010-03-08 15:27,8,28.66,28.67,28.66,28.67,15861 +MSFT,2010-03-08 15:28,8,28.67,28.67,28.66,28.67,11812 +MSFT,2010-03-08 15:29,8,28.67,28.67,28.66,28.67,10200 +MSFT,2010-03-08 15:30,8,28.67,28.67,28.66,28.67,25684 +MSFT,2010-03-08 15:31,8,28.67,28.67,28.66,28.67,33715 +MSFT,2010-03-08 15:32,8,28.67,28.67,28.65,28.65,65172 +MSFT,2010-03-08 15:33,8,28.65,28.66,28.65,28.66,16322 +MSFT,2010-03-08 15:34,8,28.65,28.66,28.65,28.66,26827 +MSFT,2010-03-08 15:35,8,28.66,28.66,28.65,28.65,39475 +MSFT,2010-03-08 15:36,8,28.65,28.68,28.65,28.67,98855 +MSFT,2010-03-08 15:37,8,28.68,28.68,28.67,28.68,26055 +MSFT,2010-03-08 15:38,8,28.68,28.69,28.68,28.69,53171 +MSFT,2010-03-08 15:39,8,28.69,28.69,28.68,28.69,40870 +MSFT,2010-03-08 15:40,8,28.69,28.7,28.69,28.69,49225 +MSFT,2010-03-08 15:41,8,28.7,28.72,28.69,28.71,218961 +MSFT,2010-03-08 15:42,8,28.71,28.72,28.7,28.72,39912 +MSFT,2010-03-08 15:43,8,28.72,28.72,28.71,28.72,55500 +MSFT,2010-03-08 15:44,8,28.71,28.72,28.71,28.72,45506 +MSFT,2010-03-08 15:45,8,28.72,28.72,28.7,28.7,175830 +MSFT,2010-03-08 15:46,8,28.7,28.71,28.69,28.7,76773 +MSFT,2010-03-08 15:47,8,28.7,28.7,28.69,28.7,16779 +MSFT,2010-03-08 15:48,8,28.7,28.7,28.69,28.69,52926 +MSFT,2010-03-08 15:49,8,28.7,28.7,28.69,28.7,43809 +MSFT,2010-03-08 15:50,8,28.69,28.7,28.67,28.68,235873 +MSFT,2010-03-08 15:51,8,28.67,28.68,28.67,28.68,131887 +MSFT,2010-03-08 15:52,8,28.67,28.68,28.67,28.68,83425 +MSFT,2010-03-08 15:53,8,28.68,28.68,28.67,28.68,64723 +MSFT,2010-03-08 15:54,8,28.68,28.68,28.67,28.68,31340 +MSFT,2010-03-08 15:55,8,28.68,28.68,28.65,28.66,182652 +MSFT,2010-03-08 15:56,8,28.66,28.66,28.65,28.65,131227 +MSFT,2010-03-08 15:57,8,28.65,28.66,28.64,28.65,219017 +MSFT,2010-03-08 15:58,8,28.64,28.65,28.63,28.64,348429 +MSFT,2010-03-08 15:59,8,28.64,28.64,28.63,28.63,516615 +MSFT,2010-03-08 16:00,8,28.63,28.64,28.63,28.63,725991 +MSFT,2010-03-09 09:30,9,28.56,28.59,28.55,28.59,483061 +MSFT,2010-03-09 09:31,9,28.6,28.64,28.59,28.64,144071 +MSFT,2010-03-09 09:32,9,28.64,28.68,28.64,28.68,172141 +MSFT,2010-03-09 09:33,9,28.68,28.7,28.67,28.68,116600 +MSFT,2010-03-09 09:34,9,28.67,28.68,28.65,28.68,61868 +MSFT,2010-03-09 09:35,9,28.68,28.71,28.67,28.71,90826 +MSFT,2010-03-09 09:36,9,28.71,28.71,28.68,28.68,88413 +MSFT,2010-03-09 09:37,9,28.69,28.71,28.68,28.7,60062 +MSFT,2010-03-09 09:38,9,28.69,28.72,28.69,28.71,39421 +MSFT,2010-03-09 09:39,9,28.72,28.73,28.69,28.72,73224 +MSFT,2010-03-09 09:40,9,28.72,28.75,28.71,28.75,166063 +MSFT,2010-03-09 09:41,9,28.75,28.78,28.74,28.77,106461 +MSFT,2010-03-09 09:42,9,28.77,28.81,28.77,28.79,308317 +MSFT,2010-03-09 09:43,9,28.79,28.82,28.79,28.8,180132 +MSFT,2010-03-09 09:44,9,28.8,28.84,28.79,28.84,231819 +MSFT,2010-03-09 09:45,9,28.84,28.84,28.83,28.83,264080 +MSFT,2010-03-09 09:46,9,28.83,28.84,28.83,28.84,188213 +MSFT,2010-03-09 09:47,9,28.83,28.84,28.83,28.84,202613 +MSFT,2010-03-09 09:48,9,28.83,28.85,28.83,28.85,246252 +MSFT,2010-03-09 09:49,9,28.84,28.85,28.84,28.84,75585 +MSFT,2010-03-09 09:50,9,28.84,28.85,28.81,28.82,168772 +MSFT,2010-03-09 09:51,9,28.82,28.84,28.82,28.82,157612 +MSFT,2010-03-09 09:52,9,28.82,28.84,28.81,28.83,117024 +MSFT,2010-03-09 09:53,9,28.84,28.84,28.82,28.83,71806 +MSFT,2010-03-09 09:54,9,28.84,28.87,28.83,28.87,181975 +MSFT,2010-03-09 09:55,9,28.87,28.88,28.85,28.86,153981 +MSFT,2010-03-09 09:56,9,28.87,28.88,28.86,28.88,69562 +MSFT,2010-03-09 09:57,9,28.88,28.88,28.86,28.87,147535 +MSFT,2010-03-09 09:58,9,28.87,28.89,28.86,28.89,131618 +MSFT,2010-03-09 09:59,9,28.88,28.89,28.88,28.89,118478 +MSFT,2010-03-09 10:00,9,28.88,28.88,28.83,28.83,165723 +MSFT,2010-03-09 10:01,9,28.83,28.86,28.83,28.86,70589 +MSFT,2010-03-09 10:02,9,28.85,28.88,28.85,28.88,168451 +MSFT,2010-03-09 10:03,9,28.88,28.9,28.87,28.89,310893 +MSFT,2010-03-09 10:04,9,28.9,28.9,28.88,28.88,69587 +MSFT,2010-03-09 10:05,9,28.88,28.88,28.86,28.88,92269 +MSFT,2010-03-09 10:06,9,28.87,28.89,28.87,28.88,88530 +MSFT,2010-03-09 10:07,9,28.88,28.92,28.88,28.91,353408 +MSFT,2010-03-09 10:08,9,28.9,28.91,28.88,28.9,194156 +MSFT,2010-03-09 10:09,9,28.9,28.91,28.9,28.9,27003 +MSFT,2010-03-09 10:10,9,28.91,28.91,28.9,28.9,63725 +MSFT,2010-03-09 10:11,9,28.91,28.91,28.87,28.88,126348 +MSFT,2010-03-09 10:12,9,28.88,28.88,28.85,28.86,92256 +MSFT,2010-03-09 10:13,9,28.85,28.87,28.85,28.86,180710 +MSFT,2010-03-09 10:14,9,28.85,28.86,28.85,28.86,13863 +MSFT,2010-03-09 10:15,9,28.85,28.86,28.85,28.86,19146 +MSFT,2010-03-09 10:16,9,28.86,28.86,28.85,28.86,96494 +MSFT,2010-03-09 10:17,9,28.86,28.9,28.85,28.89,189536 +MSFT,2010-03-09 10:18,9,28.89,28.89,28.87,28.87,75850 +MSFT,2010-03-09 10:19,9,28.88,28.88,28.87,28.87,31631 +MSFT,2010-03-09 10:20,9,28.88,28.9,28.87,28.9,95816 +MSFT,2010-03-09 10:21,9,28.9,28.9,28.88,28.89,69554 +MSFT,2010-03-09 10:22,9,28.89,28.89,28.88,28.89,18435 +MSFT,2010-03-09 10:23,9,28.89,28.89,28.86,28.86,373054 +MSFT,2010-03-09 10:24,9,28.86,28.87,28.85,28.86,38953 +MSFT,2010-03-09 10:25,9,28.85,28.86,28.83,28.84,54110 +MSFT,2010-03-09 10:26,9,28.83,28.86,28.83,28.84,139840 +MSFT,2010-03-09 10:27,9,28.84,28.84,28.81,28.83,104549 +MSFT,2010-03-09 10:28,9,28.82,28.85,28.8,28.8,209837 +MSFT,2010-03-09 10:29,9,28.8,28.82,28.8,28.81,78798 +MSFT,2010-03-09 10:30,9,28.81,28.81,28.8,28.8,21875 +MSFT,2010-03-09 10:31,9,28.81,28.82,28.8,28.8,102240 +MSFT,2010-03-09 10:32,9,28.81,28.81,28.79,28.81,215377 +MSFT,2010-03-09 10:33,9,28.81,28.81,28.78,28.79,79944 +MSFT,2010-03-09 10:34,9,28.78,28.78,28.77,28.78,24037 +MSFT,2010-03-09 10:35,9,28.77,28.8,28.77,28.8,57890 +MSFT,2010-03-09 10:36,9,28.8,28.83,28.79,28.82,126113 +MSFT,2010-03-09 10:37,9,28.81,28.82,28.8,28.81,27991 +MSFT,2010-03-09 10:38,9,28.81,28.82,28.79,28.81,139837 +MSFT,2010-03-09 10:39,9,28.81,28.83,28.81,28.83,68835 +MSFT,2010-03-09 10:40,9,28.82,28.83,28.81,28.82,84578 +MSFT,2010-03-09 10:41,9,28.83,28.84,28.82,28.84,220719 +MSFT,2010-03-09 10:42,9,28.84,28.86,28.82,28.85,344477 +MSFT,2010-03-09 10:43,9,28.85,28.87,28.82,28.86,377681 +MSFT,2010-03-09 10:44,9,28.86,28.88,28.84,28.85,279484 +MSFT,2010-03-09 10:45,9,28.85,28.87,28.84,28.85,194231 +MSFT,2010-03-09 10:46,9,28.85,28.86,28.83,28.84,54055 +MSFT,2010-03-09 10:47,9,28.83,28.84,28.82,28.82,113501 +MSFT,2010-03-09 10:48,9,28.83,28.84,28.82,28.83,44085 +MSFT,2010-03-09 10:49,9,28.83,28.83,28.82,28.83,21429 +MSFT,2010-03-09 10:50,9,28.83,28.86,28.82,28.85,175877 +MSFT,2010-03-09 10:51,9,28.86,28.88,28.85,28.87,289365 +MSFT,2010-03-09 10:52,9,28.88,28.9,28.86,28.9,212714 +MSFT,2010-03-09 10:53,9,28.9,28.92,28.89,28.89,270906 +MSFT,2010-03-09 10:54,9,28.89,28.9,28.87,28.88,101404 +MSFT,2010-03-09 10:55,9,28.88,28.89,28.88,28.88,15683 +MSFT,2010-03-09 10:56,9,28.89,28.89,28.87,28.88,55635 +MSFT,2010-03-09 10:57,9,28.88,28.9,28.87,28.88,42765 +MSFT,2010-03-09 10:58,9,28.88,28.89,28.88,28.88,15136 +MSFT,2010-03-09 10:59,9,28.89,28.9,28.88,28.9,62291 +MSFT,2010-03-09 11:00,9,28.9,28.9,28.86,28.86,95072 +MSFT,2010-03-09 11:01,9,28.87,28.87,28.86,28.87,70876 +MSFT,2010-03-09 11:02,9,28.86,28.86,28.83,28.84,102471 +MSFT,2010-03-09 11:03,9,28.85,28.85,28.83,28.84,72511 +MSFT,2010-03-09 11:04,9,28.84,28.84,28.82,28.84,197136 +MSFT,2010-03-09 11:05,9,28.83,28.83,28.82,28.83,30079 +MSFT,2010-03-09 11:06,9,28.83,28.84,28.82,28.83,95930 +MSFT,2010-03-09 11:07,9,28.83,28.83,28.82,28.82,28701 +MSFT,2010-03-09 11:08,9,28.82,28.83,28.79,28.79,95181 +MSFT,2010-03-09 11:09,9,28.8,28.81,28.78,28.79,128006 +MSFT,2010-03-09 11:10,9,28.8,28.83,28.79,28.82,97422 +MSFT,2010-03-09 11:11,9,28.82,28.83,28.82,28.83,14579 +MSFT,2010-03-09 11:12,9,28.83,28.84,28.82,28.83,120229 +MSFT,2010-03-09 11:13,9,28.84,28.84,28.8,28.82,118228 +MSFT,2010-03-09 11:14,9,28.82,28.83,28.8,28.8,30219 +MSFT,2010-03-09 11:15,9,28.8,28.83,28.8,28.81,52582 +MSFT,2010-03-09 11:16,9,28.82,28.82,28.81,28.82,4835 +MSFT,2010-03-09 11:17,9,28.82,28.82,28.81,28.82,12299 +MSFT,2010-03-09 11:18,9,28.81,28.84,28.81,28.84,57189 +MSFT,2010-03-09 11:19,9,28.84,28.84,28.83,28.84,7979 +MSFT,2010-03-09 11:20,9,28.84,28.86,28.83,28.85,37085 +MSFT,2010-03-09 11:21,9,28.85,28.86,28.83,28.83,65515 +MSFT,2010-03-09 11:22,9,28.83,28.84,28.83,28.84,38388 +MSFT,2010-03-09 11:23,9,28.83,28.84,28.82,28.82,18641 +MSFT,2010-03-09 11:24,9,28.83,28.84,28.82,28.84,44252 +MSFT,2010-03-09 11:25,9,28.83,28.84,28.83,28.84,4839 +MSFT,2010-03-09 11:26,9,28.83,28.84,28.82,28.83,59310 +MSFT,2010-03-09 11:27,9,28.83,28.84,28.82,28.84,37910 +MSFT,2010-03-09 11:28,9,28.83,28.84,28.83,28.84,3821 +MSFT,2010-03-09 11:29,9,28.84,28.86,28.83,28.86,57873 +MSFT,2010-03-09 11:30,9,28.85,28.86,28.83,28.83,164725 +MSFT,2010-03-09 11:31,9,28.83,28.85,28.83,28.84,77048 +MSFT,2010-03-09 11:32,9,28.84,28.85,28.82,28.83,70262 +MSFT,2010-03-09 11:33,9,28.83,28.84,28.83,28.83,15552 +MSFT,2010-03-09 11:34,9,28.84,28.87,28.83,28.86,165878 +MSFT,2010-03-09 11:35,9,28.85,28.88,28.85,28.88,163130 +MSFT,2010-03-09 11:36,9,28.88,28.92,28.87,28.91,737807 +MSFT,2010-03-09 11:37,9,28.91,28.94,28.9,28.92,476536 +MSFT,2010-03-09 11:38,9,28.93,28.94,28.9,28.9,370294 +MSFT,2010-03-09 11:39,9,28.9,28.91,28.89,28.9,88736 +MSFT,2010-03-09 11:40,9,28.91,28.91,28.87,28.89,130765 +MSFT,2010-03-09 11:41,9,28.88,28.89,28.85,28.88,260745 +MSFT,2010-03-09 11:42,9,28.87,28.9,28.87,28.9,92450 +MSFT,2010-03-09 11:43,9,28.9,28.91,28.89,28.9,117245 +MSFT,2010-03-09 11:44,9,28.89,28.9,28.89,28.89,185175 +MSFT,2010-03-09 11:45,9,28.89,28.9,28.89,28.89,26919 +MSFT,2010-03-09 11:46,9,28.89,28.9,28.89,28.89,22379 +MSFT,2010-03-09 11:47,9,28.89,28.9,28.89,28.9,157698 +MSFT,2010-03-09 11:48,9,28.89,28.9,28.89,28.9,72567 +MSFT,2010-03-09 11:49,9,28.9,28.91,28.9,28.91,16368 +MSFT,2010-03-09 11:50,9,28.91,28.91,28.9,28.91,17609 +MSFT,2010-03-09 11:51,9,28.91,28.91,28.89,28.89,67174 +MSFT,2010-03-09 11:52,9,28.9,28.9,28.89,28.9,6754 +MSFT,2010-03-09 11:53,9,28.9,28.9,28.89,28.9,22726 +MSFT,2010-03-09 11:54,9,28.9,28.9,28.89,28.9,13748 +MSFT,2010-03-09 11:55,9,28.9,28.94,28.9,28.92,178786 +MSFT,2010-03-09 11:56,9,28.92,28.93,28.9,28.9,54196 +MSFT,2010-03-09 11:57,9,28.91,28.91,28.9,28.91,14081 +MSFT,2010-03-09 11:58,9,28.91,28.91,28.88,28.89,52931 +MSFT,2010-03-09 11:59,9,28.89,28.91,28.88,28.91,90671 +MSFT,2010-03-09 12:00,9,28.91,28.92,28.9,28.91,62086 +MSFT,2010-03-09 12:01,9,28.91,28.92,28.9,28.91,42420 +MSFT,2010-03-09 12:02,9,28.91,28.92,28.91,28.92,36969 +MSFT,2010-03-09 12:03,9,28.91,28.93,28.91,28.93,32749 +MSFT,2010-03-09 12:04,9,28.92,28.93,28.92,28.93,25201 +MSFT,2010-03-09 12:05,9,28.93,28.94,28.92,28.94,79063 +MSFT,2010-03-09 12:06,9,28.93,28.94,28.93,28.94,111360 +MSFT,2010-03-09 12:07,9,28.93,28.94,28.92,28.93,88791 +MSFT,2010-03-09 12:08,9,28.93,28.93,28.91,28.93,117103 +MSFT,2010-03-09 12:09,9,28.93,28.93,28.92,28.93,27619 +MSFT,2010-03-09 12:10,9,28.93,28.94,28.92,28.93,75520 +MSFT,2010-03-09 12:11,9,28.93,28.95,28.92,28.94,188291 +MSFT,2010-03-09 12:12,9,28.94,28.94,28.93,28.94,87039 +MSFT,2010-03-09 12:13,9,28.94,28.95,28.93,28.93,151474 +MSFT,2010-03-09 12:14,9,28.94,28.95,28.93,28.95,176836 +MSFT,2010-03-09 12:15,9,28.95,28.95,28.94,28.95,102937 +MSFT,2010-03-09 12:16,9,28.95,28.95,28.94,28.95,24841 +MSFT,2010-03-09 12:17,9,28.95,28.96,28.94,28.95,229567 +MSFT,2010-03-09 12:18,9,28.95,28.96,28.94,28.95,335188 +MSFT,2010-03-09 12:19,9,28.95,28.95,28.94,28.95,23897 +MSFT,2010-03-09 12:20,9,28.94,28.95,28.93,28.93,83957 +MSFT,2010-03-09 12:21,9,28.94,28.94,28.93,28.94,12693 +MSFT,2010-03-09 12:22,9,28.94,28.96,28.93,28.96,83994 +MSFT,2010-03-09 12:23,9,28.96,28.96,28.95,28.96,32407 +MSFT,2010-03-09 12:24,9,28.96,28.96,28.95,28.96,39205 +MSFT,2010-03-09 12:25,9,28.96,28.97,28.96,28.97,17030 +MSFT,2010-03-09 12:26,9,28.97,28.98,28.96,28.98,77512 +MSFT,2010-03-09 12:27,9,28.98,28.98,28.97,28.98,76569 +MSFT,2010-03-09 12:28,9,28.98,28.99,28.97,28.98,133045 +MSFT,2010-03-09 12:29,9,28.99,29.02,28.99,29.02,627099 +MSFT,2010-03-09 12:30,9,29.02,29.02,29.01,29.01,25149 +MSFT,2010-03-09 12:31,9,29.02,29.03,28.99,29.03,665679 +MSFT,2010-03-09 12:32,9,29.03,29.04,29.01,29.01,136208 +MSFT,2010-03-09 12:33,9,29.02,29.04,29.01,29.04,162346 +MSFT,2010-03-09 12:34,9,29.04,29.04,29.02,29.02,283961 +MSFT,2010-03-09 12:35,9,29.02,29.03,29.01,29.03,57002 +MSFT,2010-03-09 12:36,9,29.03,29.04,29.03,29.04,62067 +MSFT,2010-03-09 12:37,9,29.04,29.04,29.01,29.02,103917 +MSFT,2010-03-09 12:38,9,29.01,29.02,29.01,29.02,52470 +MSFT,2010-03-09 12:39,9,29.02,29.02,29,29,94913 +MSFT,2010-03-09 12:40,9,29.01,29.03,29,29.03,57476 +MSFT,2010-03-09 12:41,9,29.03,29.03,29.02,29.03,17044 +MSFT,2010-03-09 12:42,9,29.02,29.03,29.02,29.03,18909 +MSFT,2010-03-09 12:43,9,29.02,29.03,29.02,29.02,18545 +MSFT,2010-03-09 12:44,9,29.03,29.03,29.02,29.03,45783 +MSFT,2010-03-09 12:45,9,29.02,29.03,29.02,29.03,18871 +MSFT,2010-03-09 12:46,9,29.03,29.04,29.02,29.04,77389 +MSFT,2010-03-09 12:47,9,29.03,29.04,29.03,29.04,49016 +MSFT,2010-03-09 12:48,9,29.04,29.05,29.03,29.05,166331 +MSFT,2010-03-09 12:49,9,29.05,29.05,29.04,29.05,30820 +MSFT,2010-03-09 12:50,9,29.05,29.05,29.04,29.04,30934 +MSFT,2010-03-09 12:51,9,29.05,29.05,29.04,29.05,24345 +MSFT,2010-03-09 12:52,9,29.05,29.05,29.04,29.05,22700 +MSFT,2010-03-09 12:53,9,29.05,29.05,29.04,29.05,45940 +MSFT,2010-03-09 12:54,9,29.05,29.05,29.04,29.05,100346 +MSFT,2010-03-09 12:55,9,29.04,29.05,29.04,29.05,50421 +MSFT,2010-03-09 12:56,9,29.05,29.05,29.03,29.05,448604 +MSFT,2010-03-09 12:57,9,29.05,29.05,29.04,29.05,10847 +MSFT,2010-03-09 12:58,9,29.05,29.05,29.03,29.03,71469 +MSFT,2010-03-09 12:59,9,29.03,29.05,29.03,29.05,44282 +MSFT,2010-03-09 13:00,9,29.05,29.05,29.04,29.05,73039 +MSFT,2010-03-09 13:01,9,29.05,29.08,29.04,29.07,459498 +MSFT,2010-03-09 13:02,9,29.07,29.08,29.06,29.06,54009 +MSFT,2010-03-09 13:03,9,29.07,29.08,29.06,29.08,96466 +MSFT,2010-03-09 13:04,9,29.08,29.08,29.06,29.07,414097 +MSFT,2010-03-09 13:05,9,29.08,29.08,29.06,29.08,106649 +MSFT,2010-03-09 13:06,9,29.07,29.09,29.06,29.09,146620 +MSFT,2010-03-09 13:07,9,29.09,29.09,29.06,29.08,92351 +MSFT,2010-03-09 13:08,9,29.07,29.11,29.06,29.08,463009 +MSFT,2010-03-09 13:09,9,29.09,29.1,29.08,29.09,97803 +MSFT,2010-03-09 13:10,9,29.09,29.09,29.06,29.07,99229 +MSFT,2010-03-09 13:11,9,29.08,29.08,29.07,29.08,15009 +MSFT,2010-03-09 13:12,9,29.08,29.09,29.07,29.09,62831 +MSFT,2010-03-09 13:13,9,29.09,29.1,29.08,29.08,87828 +MSFT,2010-03-09 13:14,9,29.09,29.09,29.08,29.09,23928 +MSFT,2010-03-09 13:15,9,29.1,29.1,29.08,29.1,42376 +MSFT,2010-03-09 13:16,9,29.1,29.1,29.09,29.1,50374 +MSFT,2010-03-09 13:17,9,29.1,29.1,29.08,29.09,85265 +MSFT,2010-03-09 13:18,9,29.08,29.09,29.07,29.09,189323 +MSFT,2010-03-09 13:19,9,29.09,29.09,29.08,29.09,25453 +MSFT,2010-03-09 13:20,9,29.09,29.09,29.08,29.09,26914 +MSFT,2010-03-09 13:21,9,29.09,29.1,29.08,29.1,37081 +MSFT,2010-03-09 13:22,9,29.1,29.1,29.07,29.09,266553 +MSFT,2010-03-09 13:23,9,29.09,29.11,29.08,29.1,511540 +MSFT,2010-03-09 13:24,9,29.1,29.11,29.08,29.08,126809 +MSFT,2010-03-09 13:25,9,29.09,29.09,29.08,29.09,18313 +MSFT,2010-03-09 13:26,9,29.08,29.09,29.08,29.09,25129 +MSFT,2010-03-09 13:27,9,29.08,29.09,29.08,29.08,8223 +MSFT,2010-03-09 13:28,9,29.09,29.1,29.08,29.08,127668 +MSFT,2010-03-09 13:29,9,29.08,29.1,29.08,29.1,62035 +MSFT,2010-03-09 13:30,9,29.1,29.1,29.07,29.08,173852 +MSFT,2010-03-09 13:31,9,29.09,29.1,29.08,29.1,72020 +MSFT,2010-03-09 13:32,9,29.1,29.11,29.07,29.07,247302 +MSFT,2010-03-09 13:33,9,29.08,29.08,29.06,29.06,50720 +MSFT,2010-03-09 13:34,9,29.07,29.08,29.06,29.07,397704 +MSFT,2010-03-09 13:35,9,29.08,29.08,29.07,29.08,11980 +MSFT,2010-03-09 13:36,9,29.07,29.08,29.07,29.08,29938 +MSFT,2010-03-09 13:37,9,29.08,29.09,29.07,29.09,57776 +MSFT,2010-03-09 13:38,9,29.09,29.09,29.06,29.08,141722 +MSFT,2010-03-09 13:39,9,29.08,29.08,29.07,29.07,156834 +MSFT,2010-03-09 13:40,9,29.07,29.08,29.05,29.06,105430 +MSFT,2010-03-09 13:41,9,29.07,29.07,29.05,29.06,27024 +MSFT,2010-03-09 13:42,9,29.05,29.06,29.03,29.04,128434 +MSFT,2010-03-09 13:43,9,29.05,29.05,29.03,29.05,55625 +MSFT,2010-03-09 13:44,9,29.05,29.06,29.04,29.06,92989 +MSFT,2010-03-09 13:45,9,29.06,29.07,29.05,29.06,74357 +MSFT,2010-03-09 13:46,9,29.06,29.06,29.03,29.03,161392 +MSFT,2010-03-09 13:47,9,29.03,29.04,29.02,29.02,43805 +MSFT,2010-03-09 13:48,9,29.02,29.08,29.02,29.08,200686 +MSFT,2010-03-09 13:49,9,29.08,29.08,29.05,29.05,183921 +MSFT,2010-03-09 13:50,9,29.06,29.06,29.04,29.04,76071 +MSFT,2010-03-09 13:51,9,29.04,29.06,29.04,29.05,101007 +MSFT,2010-03-09 13:52,9,29.04,29.05,29.02,29.02,62686 +MSFT,2010-03-09 13:53,9,29.04,29.04,28.99,29,265355 +MSFT,2010-03-09 13:54,9,29,29.02,28.99,29.02,65825 +MSFT,2010-03-09 13:55,9,29.02,29.02,29,29,25865 +MSFT,2010-03-09 13:56,9,29.01,29.01,28.98,28.99,31813 +MSFT,2010-03-09 13:57,9,28.99,28.99,28.98,28.98,16349 +MSFT,2010-03-09 13:58,9,28.99,28.99,28.98,28.98,16311 +MSFT,2010-03-09 13:59,9,28.99,29,28.98,28.99,55020 +MSFT,2010-03-09 14:00,9,29,29,28.98,28.99,71485 +MSFT,2010-03-09 14:01,9,28.98,28.99,28.98,28.99,36351 +MSFT,2010-03-09 14:02,9,28.99,28.99,28.98,28.99,60411 +MSFT,2010-03-09 14:03,9,28.98,28.99,28.98,28.99,16563 +MSFT,2010-03-09 14:04,9,28.99,29.02,28.98,29.01,104768 +MSFT,2010-03-09 14:05,9,29.02,29.03,29.01,29.03,29460 +MSFT,2010-03-09 14:06,9,29.03,29.03,29.02,29.03,47199 +MSFT,2010-03-09 14:07,9,29.03,29.03,29,29.02,132869 +MSFT,2010-03-09 14:08,9,29.01,29.01,29,29.01,28021 +MSFT,2010-03-09 14:09,9,29.01,29.01,28.99,28.99,54894 +MSFT,2010-03-09 14:10,9,29,29,28.99,29,11467 +MSFT,2010-03-09 14:11,9,28.99,29,28.98,29,41959 +MSFT,2010-03-09 14:12,9,28.99,29.01,28.98,29,135721 +MSFT,2010-03-09 14:13,9,29,29,28.99,28.99,22299 +MSFT,2010-03-09 14:14,9,29,29,28.99,28.99,8876 +MSFT,2010-03-09 14:15,9,29,29,28.99,29,23189 +MSFT,2010-03-09 14:16,9,28.99,29.01,28.99,29.01,78778 +MSFT,2010-03-09 14:17,9,29.01,29.03,29,29.02,128438 +MSFT,2010-03-09 14:18,9,29.02,29.04,29.02,29.03,195089 +MSFT,2010-03-09 14:19,9,29.04,29.04,28.99,28.99,99972 +MSFT,2010-03-09 14:20,9,29,29.01,28.99,29.01,133576 +MSFT,2010-03-09 14:21,9,29.01,29.01,29,29.01,19634 +MSFT,2010-03-09 14:22,9,29.01,29.01,28.99,29,135125 +MSFT,2010-03-09 14:23,9,29,29,28.98,29,77559 +MSFT,2010-03-09 14:24,9,29,29.01,28.99,29,127490 +MSFT,2010-03-09 14:25,9,29,29.02,29,29.02,62710 +MSFT,2010-03-09 14:26,9,29.02,29.03,29.01,29.02,48490 +MSFT,2010-03-09 14:27,9,29.01,29.04,29.01,29.04,106066 +MSFT,2010-03-09 14:28,9,29.04,29.04,29.03,29.04,26131 +MSFT,2010-03-09 14:29,9,29.04,29.07,29.03,29.06,238872 +MSFT,2010-03-09 14:30,9,29.06,29.07,29.05,29.06,90181 +MSFT,2010-03-09 14:31,9,29.05,29.07,29.05,29.06,78927 +MSFT,2010-03-09 14:32,9,29.06,29.06,29.05,29.05,29351 +MSFT,2010-03-09 14:33,9,29.05,29.06,29.05,29.06,29056 +MSFT,2010-03-09 14:34,9,29.05,29.06,29.01,29.02,117234 +MSFT,2010-03-09 14:35,9,29.01,29.02,28.99,29,58243 +MSFT,2010-03-09 14:36,9,29,29.03,28.99,29.03,96222 +MSFT,2010-03-09 14:37,9,29.03,29.03,29.02,29.02,19500 +MSFT,2010-03-09 14:38,9,29.02,29.03,29,29,89879 +MSFT,2010-03-09 14:39,9,29,29.02,29,29.02,45478 +MSFT,2010-03-09 14:40,9,29.02,29.02,28.99,28.99,70614 +MSFT,2010-03-09 14:41,9,29,29,28.99,28.99,29958 +MSFT,2010-03-09 14:42,9,29,29,28.98,28.98,86318 +MSFT,2010-03-09 14:43,9,28.98,28.99,28.97,28.97,179178 +MSFT,2010-03-09 14:44,9,28.97,28.98,28.97,28.98,20518 +MSFT,2010-03-09 14:45,9,28.97,28.98,28.95,28.96,138911 +MSFT,2010-03-09 14:46,9,28.95,28.96,28.94,28.94,256641 +MSFT,2010-03-09 14:47,9,28.94,28.95,28.94,28.95,21167 +MSFT,2010-03-09 14:48,9,28.94,28.95,28.94,28.95,9940 +MSFT,2010-03-09 14:49,9,28.95,28.95,28.94,28.95,28222 +MSFT,2010-03-09 14:50,9,28.95,28.95,28.94,28.94,34656 +MSFT,2010-03-09 14:51,9,28.94,28.95,28.93,28.94,84451 +MSFT,2010-03-09 14:52,9,28.93,28.95,28.92,28.93,184596 +MSFT,2010-03-09 14:53,9,28.94,28.94,28.9,28.91,235655 +MSFT,2010-03-09 14:54,9,28.91,28.92,28.91,28.92,53617 +MSFT,2010-03-09 14:55,9,28.91,28.92,28.9,28.9,123564 +MSFT,2010-03-09 14:56,9,28.9,28.91,28.89,28.9,211422 +MSFT,2010-03-09 14:57,9,28.9,28.9,28.89,28.9,48419 +MSFT,2010-03-09 14:58,9,28.89,28.92,28.89,28.92,117290 +MSFT,2010-03-09 14:59,9,28.92,28.93,28.89,28.9,126602 +MSFT,2010-03-09 15:00,9,28.9,28.9,28.89,28.89,26671 +MSFT,2010-03-09 15:01,9,28.9,28.93,28.89,28.92,183646 +MSFT,2010-03-09 15:02,9,28.92,28.93,28.91,28.91,123858 +MSFT,2010-03-09 15:03,9,28.91,28.92,28.9,28.9,28533 +MSFT,2010-03-09 15:08,9,28.9,28.9,28.9,28.9,200 +MSFT,2010-03-09 15:09,9,28.9,28.92,28.89,28.91,96057 +MSFT,2010-03-09 15:10,9,28.91,28.92,28.91,28.92,24223 +MSFT,2010-03-09 15:11,9,28.92,28.92,28.91,28.92,83534 +MSFT,2010-03-09 15:12,9,28.92,28.92,28.89,28.9,74712 +MSFT,2010-03-09 15:27,9,28.77,28.77,28.77,28.77,600 +MSFT,2010-03-09 15:29,9,28.77,28.77,28.76,28.77,27211 +MSFT,2010-03-09 15:30,9,28.76,28.77,28.75,28.75,143713 +MSFT,2010-03-09 15:31,9,28.76,28.79,28.75,28.79,115432 +MSFT,2010-03-09 15:32,9,28.79,28.81,28.78,28.81,79340 +MSFT,2010-03-09 15:33,9,28.81,28.82,28.79,28.81,226656 +MSFT,2010-03-09 15:34,9,28.81,28.82,28.79,28.8,137112 +MSFT,2010-03-09 15:35,9,28.8,28.81,28.79,28.79,155738 +MSFT,2010-03-09 15:36,9,28.79,28.8,28.79,28.79,36974 +MSFT,2010-03-09 15:37,9,28.8,28.82,28.8,28.81,538556 +MSFT,2010-03-09 15:38,9,28.81,28.81,28.78,28.79,161918 +MSFT,2010-03-09 15:39,9,28.79,28.79,28.78,28.79,22812 +MSFT,2010-03-09 15:40,9,28.79,28.82,28.78,28.81,376667 +MSFT,2010-03-09 15:41,9,28.8,28.83,28.8,28.81,213058 +MSFT,2010-03-09 15:42,9,28.8,28.81,28.8,28.8,42367 +MSFT,2010-03-09 15:43,9,28.8,28.81,28.79,28.8,422798 +MSFT,2010-03-09 15:44,9,28.8,28.81,28.79,28.8,127540 +MSFT,2010-03-09 15:45,9,28.79,28.8,28.78,28.78,121601 +MSFT,2010-03-09 15:46,9,28.78,28.79,28.76,28.78,145969 +MSFT,2010-03-09 15:47,9,28.78,28.78,28.76,28.77,82221 +MSFT,2010-03-09 15:48,9,28.78,28.78,28.75,28.76,135261 +MSFT,2010-03-09 15:49,9,28.76,28.78,28.75,28.78,278053 +MSFT,2010-03-09 15:50,9,28.77,28.81,28.76,28.8,255861 +MSFT,2010-03-09 15:51,9,28.81,28.83,28.8,28.82,123023 +MSFT,2010-03-09 15:52,9,28.82,28.84,28.82,28.84,169356 +MSFT,2010-03-09 15:53,9,28.84,28.85,28.78,28.78,521593 +MSFT,2010-03-09 15:54,9,28.78,28.83,28.78,28.79,209935 +MSFT,2010-03-09 15:55,9,28.79,28.79,28.77,28.79,180896 +MSFT,2010-03-09 15:56,9,28.79,28.79,28.78,28.79,72752 +MSFT,2010-03-09 15:57,9,28.79,28.79,28.78,28.79,136526 +MSFT,2010-03-09 15:58,9,28.79,28.79,28.78,28.78,469465 +MSFT,2010-03-09 15:59,9,28.78,28.81,28.78,28.8,386768 +MSFT,2010-03-09 16:00,9,28.8,28.8,28.79,28.8,1045633 +MSFT,2010-03-10 09:30,10,28.86,28.87,28.8,28.85,652745 +MSFT,2010-03-10 09:31,10,28.85,28.86,28.84,28.86,149459 +MSFT,2010-03-10 09:32,10,28.86,28.87,28.84,28.86,123006 +MSFT,2010-03-10 09:33,10,28.84,28.89,28.84,28.89,122127 +MSFT,2010-03-10 09:34,10,28.89,28.89,28.86,28.86,82181 +MSFT,2010-03-10 09:35,10,28.86,28.87,28.81,28.83,101999 +MSFT,2010-03-10 09:36,10,28.84,28.88,28.83,28.83,219268 +MSFT,2010-03-10 09:37,10,28.84,28.84,28.81,28.81,140033 +MSFT,2010-03-10 09:38,10,28.82,28.84,28.81,28.82,94301 +MSFT,2010-03-10 09:39,10,28.82,28.84,28.81,28.84,83874 +MSFT,2010-03-10 09:40,10,28.83,28.85,28.82,28.85,138112 +MSFT,2010-03-10 09:41,10,28.85,28.85,28.84,28.85,65332 +MSFT,2010-03-10 09:42,10,28.86,28.86,28.83,28.83,105662 +MSFT,2010-03-10 09:43,10,28.83,28.85,28.83,28.84,100367 +MSFT,2010-03-10 09:44,10,28.84,28.85,28.83,28.85,101769 +MSFT,2010-03-10 09:45,10,28.85,28.86,28.84,28.86,54409 +MSFT,2010-03-10 09:46,10,28.85,28.86,28.82,28.82,83495 +MSFT,2010-03-10 09:47,10,28.82,28.83,28.81,28.81,69652 +MSFT,2010-03-10 09:48,10,28.82,28.82,28.81,28.81,81703 +MSFT,2010-03-10 09:49,10,28.82,28.83,28.81,28.82,62081 +MSFT,2010-03-10 09:50,10,28.83,28.84,28.82,28.84,208581 +MSFT,2010-03-10 09:51,10,28.84,28.85,28.83,28.85,35551 +MSFT,2010-03-10 09:52,10,28.84,28.85,28.83,28.85,131452 +MSFT,2010-03-10 09:53,10,28.84,28.85,28.82,28.83,99681 +MSFT,2010-03-10 09:54,10,28.82,28.85,28.82,28.84,89330 +MSFT,2010-03-10 09:55,10,28.84,28.85,28.84,28.84,12655 +MSFT,2010-03-10 09:56,10,28.84,28.85,28.83,28.84,169005 +MSFT,2010-03-10 09:57,10,28.84,28.85,28.83,28.85,76306 +MSFT,2010-03-10 09:58,10,28.85,28.86,28.84,28.86,79560 +MSFT,2010-03-10 09:59,10,28.86,28.87,28.84,28.85,282988 +MSFT,2010-03-10 10:00,10,28.85,28.87,28.85,28.85,100397 +MSFT,2010-03-10 10:01,10,28.85,28.89,28.85,28.88,149730 +MSFT,2010-03-10 10:02,10,28.89,28.9,28.88,28.89,58970 +MSFT,2010-03-10 10:03,10,28.89,28.89,28.86,28.87,112500 +MSFT,2010-03-10 10:04,10,28.87,28.89,28.86,28.89,110738 +MSFT,2010-03-10 10:05,10,28.89,28.89,28.88,28.89,124379 +MSFT,2010-03-10 10:06,10,28.89,28.92,28.88,28.92,384621 +MSFT,2010-03-10 10:07,10,28.91,28.92,28.89,28.9,189197 +MSFT,2010-03-10 10:08,10,28.91,28.94,28.9,28.91,346054 +MSFT,2010-03-10 10:09,10,28.92,28.92,28.9,28.91,16800 +MSFT,2010-03-10 10:10,10,28.9,28.93,28.9,28.92,94989 +MSFT,2010-03-10 10:11,10,28.92,28.92,28.91,28.92,142828 +MSFT,2010-03-10 10:12,10,28.92,28.95,28.92,28.95,266900 +MSFT,2010-03-10 10:13,10,28.95,28.97,28.94,28.94,215548 +MSFT,2010-03-10 10:14,10,28.96,28.97,28.94,28.95,156296 +MSFT,2010-03-10 10:15,10,28.95,28.97,28.95,28.96,93250 +MSFT,2010-03-10 10:16,10,28.95,28.96,28.93,28.94,85809 +MSFT,2010-03-10 10:17,10,28.94,28.95,28.91,28.93,126834 +MSFT,2010-03-10 10:18,10,28.93,28.93,28.91,28.91,22914 +MSFT,2010-03-10 10:19,10,28.91,28.92,28.88,28.9,155586 +MSFT,2010-03-10 10:20,10,28.9,28.93,28.9,28.92,65339 +MSFT,2010-03-10 10:21,10,28.93,28.93,28.89,28.9,142362 +MSFT,2010-03-10 10:22,10,28.89,28.9,28.88,28.89,28532 +MSFT,2010-03-10 10:23,10,28.88,28.94,28.88,28.93,226636 +MSFT,2010-03-10 10:24,10,28.94,28.94,28.89,28.9,99774 +MSFT,2010-03-10 10:25,10,28.89,28.93,28.89,28.92,76859 +MSFT,2010-03-10 10:26,10,28.92,28.94,28.91,28.92,83837 +MSFT,2010-03-10 10:27,10,28.93,28.94,28.92,28.93,53339 +MSFT,2010-03-10 10:28,10,28.93,28.99,28.93,28.98,341640 +MSFT,2010-03-10 10:29,10,28.98,28.99,28.97,28.98,136741 +MSFT,2010-03-10 10:30,10,28.99,29.01,28.98,29,246532 +MSFT,2010-03-10 10:31,10,29,29.02,28.99,29.02,266769 +MSFT,2010-03-10 10:32,10,29.02,29.06,29.02,29.05,260112 +MSFT,2010-03-10 10:33,10,29.06,29.06,29.05,29.05,321208 +MSFT,2010-03-10 10:34,10,29.05,29.11,29.05,29.09,525971 +MSFT,2010-03-10 10:35,10,29.09,29.1,29.07,29.08,136240 +MSFT,2010-03-10 10:36,10,29.08,29.08,29.04,29.05,227044 +MSFT,2010-03-10 10:37,10,29.04,29.05,29.02,29.02,79084 +MSFT,2010-03-10 10:38,10,29.03,29.08,29.02,29.07,226547 +MSFT,2010-03-10 10:39,10,29.07,29.08,29.05,29.05,228147 +MSFT,2010-03-10 10:40,10,29.05,29.06,29.03,29.05,199450 +MSFT,2010-03-10 10:41,10,29.04,29.05,29.03,29.04,133139 +MSFT,2010-03-10 10:42,10,29.04,29.04,29.01,29.01,70234 +MSFT,2010-03-10 10:43,10,29.02,29.02,29,29,83678 +MSFT,2010-03-10 10:44,10,29,29.01,28.99,28.99,196433 +MSFT,2010-03-10 10:45,10,29,29,28.98,28.99,66602 +MSFT,2010-03-10 10:46,10,28.98,28.99,28.98,28.99,44295 +MSFT,2010-03-10 10:47,10,28.98,28.99,28.97,28.99,151072 +MSFT,2010-03-10 10:48,10,28.98,29,28.98,29,58585 +MSFT,2010-03-10 10:49,10,29,29.01,28.99,29.01,235930 +MSFT,2010-03-10 10:50,10,29,29.01,29,29,57917 +MSFT,2010-03-10 10:51,10,29,29.01,28.99,29,22310 +MSFT,2010-03-10 10:52,10,28.99,29,28.99,28.99,88319 +MSFT,2010-03-10 10:53,10,28.99,29.03,28.99,29.02,174121 +MSFT,2010-03-10 10:54,10,29.03,29.04,29.01,29.02,110852 +MSFT,2010-03-10 10:55,10,29.01,29.02,29.01,29.01,17539 +MSFT,2010-03-10 10:56,10,29.02,29.02,29.01,29.01,13181 +MSFT,2010-03-10 10:57,10,29.01,29.02,29.01,29.01,56145 +MSFT,2010-03-10 10:58,10,29.01,29.02,29.01,29.02,117975 +MSFT,2010-03-10 10:59,10,29.01,29.02,29,29.01,80475 +MSFT,2010-03-10 11:00,10,29.01,29.03,29.01,29.03,59812 +MSFT,2010-03-10 11:01,10,29.03,29.03,29.02,29.03,8450 +MSFT,2010-03-10 11:02,10,29.02,29.03,29.01,29.02,143443 +MSFT,2010-03-10 11:03,10,29.02,29.05,29.02,29.05,90984 +MSFT,2010-03-10 11:04,10,29.05,29.05,29.04,29.05,61794 +MSFT,2010-03-10 11:05,10,29.05,29.06,29.04,29.06,69095 +MSFT,2010-03-10 11:06,10,29.05,29.06,29.03,29.03,154009 +MSFT,2010-03-10 11:07,10,29.04,29.05,29.01,29.01,99467 +MSFT,2010-03-10 11:08,10,29.02,29.04,29.01,29.03,135378 +MSFT,2010-03-10 11:09,10,29.02,29.03,29.02,29.03,40695 +MSFT,2010-03-10 11:10,10,29.04,29.05,29.02,29.03,73646 +MSFT,2010-03-10 11:11,10,29.03,29.05,29.03,29.04,143705 +MSFT,2010-03-10 11:12,10,29.04,29.05,29.03,29.04,40791 +MSFT,2010-03-10 11:13,10,29.05,29.05,29.04,29.04,28421 +MSFT,2010-03-10 11:14,10,29.05,29.05,29.04,29.05,15042 +MSFT,2010-03-10 11:15,10,29.04,29.05,29.04,29.05,19922 +MSFT,2010-03-10 11:16,10,29.05,29.05,29.04,29.05,30369 +MSFT,2010-03-10 11:17,10,29.05,29.05,29.04,29.05,26280 +MSFT,2010-03-10 11:18,10,29.05,29.08,29.04,29.08,126219 +MSFT,2010-03-10 11:19,10,29.08,29.08,29.05,29.05,151575 +MSFT,2010-03-10 11:20,10,29.05,29.06,29.04,29.04,47765 +MSFT,2010-03-10 11:21,10,29.04,29.05,29.01,29.01,220079 +MSFT,2010-03-10 11:22,10,29.02,29.02,28.98,29,259934 +MSFT,2010-03-10 11:23,10,28.99,29,28.96,28.97,202234 +MSFT,2010-03-10 11:24,10,28.97,28.99,28.95,28.97,272473 +MSFT,2010-03-10 11:25,10,28.97,28.98,28.96,28.98,73416 +MSFT,2010-03-10 11:26,10,28.98,28.99,28.98,28.99,63660 +MSFT,2010-03-10 11:27,10,28.99,29,28.99,29,36207 +MSFT,2010-03-10 11:28,10,29,29,28.99,28.99,19523 +MSFT,2010-03-10 11:29,10,29,29,28.99,28.99,38472 +MSFT,2010-03-10 11:30,10,29,29,28.99,29,14977 +MSFT,2010-03-10 11:31,10,28.99,29.01,28.99,29.01,176348 +MSFT,2010-03-10 11:32,10,29,29.02,28.99,29.02,173760 +MSFT,2010-03-10 11:33,10,29.02,29.05,29.01,29.05,89737 +MSFT,2010-03-10 11:34,10,29.05,29.05,29.04,29.05,25438 +MSFT,2010-03-10 11:35,10,29.05,29.05,29.04,29.05,31998 +MSFT,2010-03-10 11:36,10,29.05,29.05,29.02,29.03,187807 +MSFT,2010-03-10 11:37,10,29.02,29.03,29.01,29.01,22757 +MSFT,2010-03-10 11:38,10,29.01,29.02,29.01,29.02,10594 +MSFT,2010-03-10 11:39,10,29.01,29.02,28.98,28.99,77939 +MSFT,2010-03-10 11:40,10,28.98,28.98,28.95,28.97,134814 +MSFT,2010-03-10 11:41,10,28.96,28.97,28.92,28.92,122393 +MSFT,2010-03-10 11:42,10,28.92,28.94,28.91,28.94,185691 +MSFT,2010-03-10 11:43,10,28.94,28.94,28.93,28.94,15900 +MSFT,2010-03-10 11:44,10,28.94,28.96,28.93,28.96,106696 +MSFT,2010-03-10 11:45,10,28.95,28.96,28.94,28.95,121131 +MSFT,2010-03-10 11:46,10,28.95,28.97,28.95,28.96,41354 +MSFT,2010-03-10 11:47,10,28.96,28.96,28.93,28.93,150062 +MSFT,2010-03-10 11:48,10,28.94,28.95,28.93,28.93,108807 +MSFT,2010-03-10 11:49,10,28.92,28.94,28.92,28.93,181242 +MSFT,2010-03-10 11:50,10,28.93,28.94,28.92,28.94,93760 +MSFT,2010-03-10 11:51,10,28.93,28.95,28.93,28.94,28150 +MSFT,2010-03-10 11:52,10,28.95,28.96,28.94,28.95,32077 +MSFT,2010-03-10 11:53,10,28.96,28.97,28.95,28.97,31145 +MSFT,2010-03-10 11:54,10,28.97,28.97,28.96,28.97,34891 +MSFT,2010-03-10 11:55,10,28.97,28.97,28.96,28.96,12479 +MSFT,2010-03-10 11:56,10,28.96,28.97,28.96,28.97,91166 +MSFT,2010-03-10 11:57,10,28.97,28.98,28.96,28.98,105447 +MSFT,2010-03-10 11:58,10,28.98,28.99,28.97,28.98,46152 +MSFT,2010-03-10 11:59,10,28.99,29.01,28.98,28.98,109569 +MSFT,2010-03-10 12:00,10,28.98,28.99,28.98,28.99,47096 +MSFT,2010-03-10 12:01,10,28.99,28.99,28.96,28.96,108350 +MSFT,2010-03-10 12:02,10,28.97,29,28.96,28.99,95954 +MSFT,2010-03-10 12:03,10,28.99,29,28.98,29,50506 +MSFT,2010-03-10 12:04,10,29,29,28.97,28.98,89814 +MSFT,2010-03-10 12:05,10,28.97,28.99,28.96,28.99,79083 +MSFT,2010-03-10 12:06,10,28.99,28.99,28.95,28.95,87933 +MSFT,2010-03-10 12:07,10,28.95,28.96,28.93,28.95,78904 +MSFT,2010-03-10 12:08,10,28.95,28.96,28.95,28.96,35168 +MSFT,2010-03-10 12:09,10,28.96,28.96,28.91,28.91,191551 +MSFT,2010-03-10 12:10,10,28.91,28.94,28.9,28.93,140052 +MSFT,2010-03-10 12:11,10,28.93,28.94,28.91,28.92,89681 +MSFT,2010-03-10 12:12,10,28.93,28.93,28.9,28.91,140175 +MSFT,2010-03-10 12:13,10,28.92,28.93,28.9,28.92,118008 +MSFT,2010-03-10 12:14,10,28.92,28.94,28.91,28.92,62211 +MSFT,2010-03-10 12:15,10,28.92,28.93,28.9,28.93,67509 +MSFT,2010-03-10 12:16,10,28.92,28.94,28.91,28.93,64205 +MSFT,2010-03-10 12:17,10,28.93,28.93,28.9,28.9,64250 +MSFT,2010-03-10 12:18,10,28.9,28.93,28.9,28.93,78787 +MSFT,2010-03-10 12:19,10,28.93,28.95,28.92,28.93,55558 +MSFT,2010-03-10 12:20,10,28.94,28.94,28.9,28.91,98701 +MSFT,2010-03-10 12:21,10,28.91,28.94,28.91,28.94,62539 +MSFT,2010-03-10 12:22,10,28.93,28.94,28.93,28.94,39159 +MSFT,2010-03-10 12:23,10,28.94,28.95,28.94,28.94,37081 +MSFT,2010-03-10 12:24,10,28.95,28.95,28.93,28.94,170829 +MSFT,2010-03-10 12:25,10,28.94,28.96,28.94,28.96,28468 +MSFT,2010-03-10 12:26,10,28.96,28.96,28.95,28.95,47715 +MSFT,2010-03-10 12:27,10,28.96,28.96,28.93,28.94,103286 +MSFT,2010-03-10 12:28,10,28.93,28.94,28.93,28.93,36485 +MSFT,2010-03-10 12:29,10,28.93,28.93,28.9,28.92,153167 +MSFT,2010-03-10 12:30,10,28.91,28.93,28.87,28.88,523136 +MSFT,2010-03-10 12:31,10,28.87,28.93,28.87,28.91,243395 +MSFT,2010-03-10 12:32,10,28.91,28.92,28.89,28.91,104375 +MSFT,2010-03-10 12:33,10,28.92,28.92,28.89,28.91,86368 +MSFT,2010-03-10 12:34,10,28.9,28.91,28.88,28.89,51921 +MSFT,2010-03-10 12:35,10,28.88,28.9,28.87,28.9,114434 +MSFT,2010-03-10 12:36,10,28.9,28.92,28.9,28.91,59587 +MSFT,2010-03-10 12:37,10,28.91,28.91,28.9,28.91,9576 +MSFT,2010-03-10 12:38,10,28.91,28.93,28.9,28.9,128409 +MSFT,2010-03-10 12:39,10,28.89,28.93,28.89,28.92,131063 +MSFT,2010-03-10 12:40,10,28.92,28.93,28.92,28.93,11313 +MSFT,2010-03-10 12:41,10,28.93,28.93,28.92,28.93,19705 +MSFT,2010-03-10 12:42,10,28.93,28.93,28.92,28.93,22219 +MSFT,2010-03-10 12:43,10,28.93,28.94,28.92,28.93,77167 +MSFT,2010-03-10 12:44,10,28.93,28.94,28.93,28.93,16519 +MSFT,2010-03-10 12:45,10,28.94,28.94,28.93,28.94,50999 +MSFT,2010-03-10 12:46,10,28.94,28.95,28.93,28.95,55099 +MSFT,2010-03-10 12:47,10,28.94,28.94,28.92,28.92,94421 +MSFT,2010-03-10 12:48,10,28.92,28.93,28.92,28.93,150709 +MSFT,2010-03-10 12:49,10,28.93,28.93,28.92,28.93,27497 +MSFT,2010-03-10 12:50,10,28.93,28.93,28.91,28.92,43128 +MSFT,2010-03-10 12:51,10,28.92,28.92,28.9,28.9,120874 +MSFT,2010-03-10 12:52,10,28.91,28.91,28.9,28.91,92835 +MSFT,2010-03-10 12:53,10,28.91,28.91,28.9,28.9,85322 +MSFT,2010-03-10 12:54,10,28.91,28.92,28.9,28.91,77843 +MSFT,2010-03-10 12:55,10,28.91,28.92,28.91,28.92,193363 +MSFT,2010-03-10 12:56,10,28.93,28.94,28.93,28.94,117660 +MSFT,2010-03-10 12:57,10,28.94,28.96,28.93,28.94,221883 +MSFT,2010-03-10 12:58,10,28.95,28.95,28.93,28.94,72014 +MSFT,2010-03-10 12:59,10,28.94,28.95,28.93,28.95,17800 +MSFT,2010-03-10 13:00,10,28.95,28.95,28.92,28.93,93494 +MSFT,2010-03-10 13:01,10,28.92,28.95,28.92,28.95,58642 +MSFT,2010-03-10 13:02,10,28.94,28.96,28.94,28.95,78070 +MSFT,2010-03-10 13:03,10,28.95,28.95,28.92,28.93,48140 +MSFT,2010-03-10 13:04,10,28.92,28.93,28.92,28.93,23515 +MSFT,2010-03-10 13:05,10,28.93,28.95,28.92,28.93,172546 +MSFT,2010-03-10 13:06,10,28.92,28.94,28.92,28.93,35057 +MSFT,2010-03-10 13:07,10,28.93,28.94,28.92,28.94,101116 +MSFT,2010-03-10 13:08,10,28.94,28.94,28.93,28.94,21975 +MSFT,2010-03-10 13:09,10,28.94,28.94,28.93,28.93,66014 +MSFT,2010-03-10 13:10,10,28.94,28.95,28.93,28.95,26887 +MSFT,2010-03-10 13:11,10,28.95,28.96,28.94,28.96,29694 +MSFT,2010-03-10 13:12,10,28.96,28.97,28.93,28.93,78064 +MSFT,2010-03-10 13:13,10,28.94,28.98,28.94,28.97,83382 +MSFT,2010-03-10 13:14,10,28.98,28.98,28.96,28.98,42768 +MSFT,2010-03-10 13:15,10,28.98,28.98,28.97,28.98,20185 +MSFT,2010-03-10 13:16,10,28.98,29.02,28.98,29.01,220009 +MSFT,2010-03-10 13:17,10,29,29.01,28.99,29.01,57024 +MSFT,2010-03-10 13:18,10,29,29.01,28.99,28.99,92525 +MSFT,2010-03-10 13:19,10,28.99,29,28.98,28.99,54250 +MSFT,2010-03-10 13:20,10,28.98,29.01,28.97,29,89409 +MSFT,2010-03-10 13:21,10,29.01,29.02,29,29.02,110510 +MSFT,2010-03-10 13:22,10,29.01,29.02,28.99,29,39237 +MSFT,2010-03-10 13:23,10,29,29,28.97,28.98,51600 +MSFT,2010-03-10 13:24,10,28.98,29,28.97,28.99,74643 +MSFT,2010-03-10 13:25,10,29,29,28.98,28.99,19683 +MSFT,2010-03-10 13:26,10,28.98,29.02,28.98,29.01,76419 +MSFT,2010-03-10 13:27,10,29.01,29.01,29,29,20957 +MSFT,2010-03-10 13:28,10,29,29,28.98,28.99,65361 +MSFT,2010-03-10 13:29,10,28.99,28.99,28.95,28.98,61018 +MSFT,2010-03-10 13:30,10,28.98,28.98,28.97,28.97,11896 +MSFT,2010-03-10 13:31,10,28.97,28.98,28.97,28.98,6072 +MSFT,2010-03-10 13:32,10,28.98,29,28.98,29,43016 +MSFT,2010-03-10 13:33,10,29,29,28.97,28.97,62468 +MSFT,2010-03-10 13:34,10,28.98,28.98,28.96,28.97,59125 +MSFT,2010-03-10 13:35,10,28.96,28.97,28.96,28.97,19341 +MSFT,2010-03-10 13:36,10,28.97,28.97,28.96,28.97,13020 +MSFT,2010-03-10 13:37,10,28.97,28.97,28.95,28.96,57931 +MSFT,2010-03-10 13:38,10,28.96,28.97,28.96,28.97,98856 +MSFT,2010-03-10 13:39,10,28.97,28.98,28.96,28.98,39638 +MSFT,2010-03-10 13:40,10,28.98,29.01,28.97,29.01,73196 +MSFT,2010-03-10 13:41,10,29.01,29.01,28.99,29,55818 +MSFT,2010-03-10 13:42,10,29,29.01,29,29.01,22127 +MSFT,2010-03-10 13:43,10,29.01,29.02,29,29.02,34863 +MSFT,2010-03-10 13:44,10,29.02,29.04,29.01,29.02,141104 +MSFT,2010-03-10 13:45,10,29.02,29.03,29.01,29.03,36547 +MSFT,2010-03-10 13:46,10,29.03,29.04,29.03,29.04,116277 +MSFT,2010-03-10 13:47,10,29.04,29.04,29.02,29.02,35463 +MSFT,2010-03-10 13:48,10,29.02,29.03,29.01,29.01,27790 +MSFT,2010-03-10 13:49,10,29.01,29.03,28.99,28.99,70902 +MSFT,2010-03-10 13:50,10,29,29,28.98,28.99,34642 +MSFT,2010-03-10 13:51,10,28.98,28.99,28.97,28.97,45181 +MSFT,2010-03-10 13:52,10,28.98,28.99,28.97,28.98,40958 +MSFT,2010-03-10 13:53,10,28.98,28.99,28.96,28.98,67562 +MSFT,2010-03-10 13:54,10,28.98,29,28.97,28.99,55952 +MSFT,2010-03-10 13:55,10,28.99,29,28.98,28.99,42616 +MSFT,2010-03-10 13:56,10,28.99,28.99,28.96,28.96,51552 +MSFT,2010-03-10 13:57,10,28.96,28.98,28.95,28.97,50773 +MSFT,2010-03-10 13:58,10,28.98,28.98,28.97,28.98,21292 +MSFT,2010-03-10 13:59,10,28.98,28.98,28.96,28.96,92886 +MSFT,2010-03-10 14:00,10,28.96,28.97,28.94,28.97,110275 +MSFT,2010-03-10 14:01,10,28.96,28.97,28.95,28.95,54222 +MSFT,2010-03-10 14:02,10,28.95,28.95,28.93,28.95,149903 +MSFT,2010-03-10 14:03,10,28.95,28.96,28.94,28.96,38226 +MSFT,2010-03-10 14:04,10,28.96,28.98,28.95,28.97,27857 +MSFT,2010-03-10 14:05,10,28.98,29.01,28.97,28.99,371114 +MSFT,2010-03-10 14:06,10,28.98,28.99,28.98,28.98,32799 +MSFT,2010-03-10 14:07,10,28.99,29.01,28.98,29.01,74928 +MSFT,2010-03-10 14:08,10,29.01,29.04,29,29.03,284564 +MSFT,2010-03-10 14:09,10,29.03,29.03,28.99,29,106682 +MSFT,2010-03-10 14:10,10,28.99,29,28.99,28.99,10119 +MSFT,2010-03-10 14:11,10,29,29.03,29,29.01,113139 +MSFT,2010-03-10 14:12,10,29.02,29.04,29.01,29.02,118073 +MSFT,2010-03-10 14:13,10,29.02,29.03,29.02,29.03,58146 +MSFT,2010-03-10 14:14,10,29.02,29.02,29,29,125940 +MSFT,2010-03-10 14:15,10,28.99,29.04,28.99,29.03,135664 +MSFT,2010-03-10 14:16,10,29.04,29.04,29.02,29.02,79208 +MSFT,2010-03-10 14:17,10,29.02,29.03,29.02,29.02,15002 +MSFT,2010-03-10 14:18,10,29.02,29.04,29.02,29.04,80398 +MSFT,2010-03-10 14:19,10,29.04,29.04,29.02,29.02,36584 +MSFT,2010-03-10 14:20,10,29.02,29.03,29.01,29.01,21276 +MSFT,2010-03-10 14:21,10,29.01,29.02,29.01,29.02,11500 +MSFT,2010-03-10 14:22,10,29.02,29.02,29,29.01,76089 +MSFT,2010-03-10 14:23,10,29,29.01,29,29,29772 +MSFT,2010-03-10 14:24,10,29,29.01,29,29,20975 +MSFT,2010-03-10 14:25,10,29,29.01,28.99,29,45819 +MSFT,2010-03-10 14:26,10,29,29.02,29,29.02,122497 +MSFT,2010-03-10 14:27,10,29.02,29.02,29.01,29.02,8013 +MSFT,2010-03-10 14:28,10,29.02,29.02,28.99,28.99,74796 +MSFT,2010-03-10 14:29,10,29,29.02,28.99,29.01,28110 +MSFT,2010-03-10 14:30,10,29.01,29.03,29.01,29.02,100479 +MSFT,2010-03-10 14:31,10,29.02,29.02,29.01,29.02,31755 +MSFT,2010-03-10 14:32,10,29.01,29.02,28.99,28.99,60738 +MSFT,2010-03-10 14:33,10,28.99,29.01,28.99,29,47355 +MSFT,2010-03-10 14:34,10,29.01,29.01,29,29.01,9700 +MSFT,2010-03-10 14:35,10,29.01,29.01,28.98,28.99,131214 +MSFT,2010-03-10 14:36,10,28.98,29,28.98,28.98,58456 +MSFT,2010-03-10 14:37,10,28.99,29,28.98,29,81298 +MSFT,2010-03-10 14:38,10,28.99,29,28.99,28.99,13018 +MSFT,2010-03-10 14:39,10,28.99,29,28.99,28.99,10955 +MSFT,2010-03-10 14:40,10,29,29,28.99,29,24106 +MSFT,2010-03-10 14:41,10,29,29,28.97,28.97,62044 +MSFT,2010-03-10 14:42,10,28.97,28.98,28.96,28.98,60648 +MSFT,2010-03-10 14:43,10,28.97,28.99,28.97,28.99,36111 +MSFT,2010-03-10 14:44,10,28.99,28.99,28.98,28.99,12996 +MSFT,2010-03-10 14:45,10,28.98,29,28.98,29,60188 +MSFT,2010-03-10 14:46,10,29,29.01,28.99,29,78962 +MSFT,2010-03-10 14:47,10,28.99,29,28.98,28.98,152660 +MSFT,2010-03-10 14:48,10,28.99,29,28.98,28.98,85104 +MSFT,2010-03-10 14:49,10,28.98,28.99,28.97,28.97,78508 +MSFT,2010-03-10 14:50,10,28.98,28.98,28.96,28.96,93486 +MSFT,2010-03-10 14:51,10,28.97,28.99,28.96,28.98,84686 +MSFT,2010-03-10 14:52,10,28.99,28.99,28.96,28.98,133369 +MSFT,2010-03-10 14:53,10,28.99,28.99,28.97,28.97,56639 +MSFT,2010-03-10 14:54,10,28.98,29,28.97,28.98,78834 +MSFT,2010-03-10 14:55,10,28.98,28.99,28.98,28.99,17193 +MSFT,2010-03-10 14:56,10,28.99,28.99,28.97,28.97,111886 +MSFT,2010-03-10 14:57,10,28.97,28.98,28.97,28.97,23831 +MSFT,2010-03-10 14:58,10,28.97,28.98,28.97,28.98,24502 +MSFT,2010-03-10 14:59,10,28.98,28.98,28.97,28.98,312545 +MSFT,2010-03-10 15:00,10,28.97,29.01,28.97,29,248061 +MSFT,2010-03-10 15:01,10,29,29.01,28.99,29.01,76706 +MSFT,2010-03-10 15:02,10,29.01,29.02,29,29.02,112037 +MSFT,2010-03-10 15:03,10,29.02,29.02,29,29.01,40198 +MSFT,2010-03-10 15:04,10,29,29.01,29,29,34151 +MSFT,2010-03-10 15:05,10,29,29,28.96,28.97,74351 +MSFT,2010-03-10 15:06,10,28.96,29.01,28.96,29.01,242466 +MSFT,2010-03-10 15:07,10,29.01,29.01,29,29,164363 +MSFT,2010-03-10 15:08,10,29.01,29.02,29,29.01,137606 +MSFT,2010-03-10 15:09,10,29,29.02,29,29.02,90686 +MSFT,2010-03-10 15:10,10,29.01,29.03,29.01,29.02,153745 +MSFT,2010-03-10 15:11,10,29.02,29.02,29,29.01,83706 +MSFT,2010-03-10 15:12,10,29.01,29.05,29.01,29.04,193393 +MSFT,2010-03-10 15:13,10,29.04,29.05,29.03,29.03,73696 +MSFT,2010-03-10 15:14,10,29.04,29.05,29.03,29.04,96380 +MSFT,2010-03-10 15:15,10,29.04,29.04,29.03,29.04,15605 +MSFT,2010-03-10 15:16,10,29.04,29.05,29.03,29.04,42580 +MSFT,2010-03-10 15:17,10,29.04,29.05,29.04,29.05,52358 +MSFT,2010-03-10 15:18,10,29.05,29.05,29.03,29.03,124954 +MSFT,2010-03-10 15:19,10,29.03,29.04,29,29.01,61252 +MSFT,2010-03-10 15:20,10,29,29.04,29,29.04,105128 +MSFT,2010-03-10 15:21,10,29.04,29.04,29.01,29.01,84600 +MSFT,2010-03-10 15:22,10,29.01,29.02,29.01,29.02,28451 +MSFT,2010-03-10 15:23,10,29.02,29.02,29,29,35987 +MSFT,2010-03-10 15:24,10,29,29.03,29,29.02,94249 +MSFT,2010-03-10 15:25,10,29.03,29.03,29.02,29.03,48176 +MSFT,2010-03-10 15:26,10,29.03,29.03,29.01,29.02,56929 +MSFT,2010-03-10 15:27,10,29.02,29.02,29,29,86954 +MSFT,2010-03-10 15:28,10,29,29.01,28.99,29,164420 +MSFT,2010-03-10 15:29,10,29.01,29.01,28.94,28.95,365261 +MSFT,2010-03-10 15:30,10,28.94,28.96,28.94,28.96,233845 +MSFT,2010-03-10 15:31,10,28.97,28.97,28.94,28.94,79178 +MSFT,2010-03-10 15:32,10,28.94,28.95,28.91,28.92,286829 +MSFT,2010-03-10 15:33,10,28.93,28.95,28.92,28.93,169367 +MSFT,2010-03-10 15:34,10,28.93,28.94,28.92,28.93,142038 +MSFT,2010-03-10 15:35,10,28.92,28.93,28.91,28.91,92816 +MSFT,2010-03-10 15:36,10,28.91,28.94,28.91,28.93,176616 +MSFT,2010-03-10 15:37,10,28.94,28.95,28.92,28.95,191934 +MSFT,2010-03-10 15:38,10,28.95,28.96,28.94,28.95,170710 +MSFT,2010-03-10 15:39,10,28.95,28.96,28.92,28.93,270603 +MSFT,2010-03-10 15:40,10,28.93,28.94,28.92,28.94,114284 +MSFT,2010-03-10 15:41,10,28.94,28.95,28.93,28.95,145672 +MSFT,2010-03-10 15:42,10,28.95,28.96,28.94,28.96,51044 +MSFT,2010-03-10 15:43,10,28.96,28.96,28.94,28.94,145655 +MSFT,2010-03-10 15:44,10,28.95,28.96,28.94,28.96,119297 +MSFT,2010-03-10 15:45,10,28.96,28.97,28.95,28.97,85998 +MSFT,2010-03-10 15:46,10,28.97,28.97,28.96,28.97,57895 +MSFT,2010-03-10 15:47,10,28.97,28.97,28.96,28.96,92868 +MSFT,2010-03-10 15:48,10,28.96,28.97,28.93,28.94,167571 +MSFT,2010-03-10 15:49,10,28.94,28.94,28.93,28.93,50344 +MSFT,2010-03-10 15:50,10,28.94,28.95,28.91,28.95,580954 +MSFT,2010-03-10 15:51,10,28.94,28.96,28.94,28.95,286471 +MSFT,2010-03-10 15:52,10,28.94,28.95,28.93,28.93,427110 +MSFT,2010-03-10 15:53,10,28.94,28.96,28.93,28.95,187434 +MSFT,2010-03-10 15:54,10,28.95,28.96,28.95,28.96,113115 +MSFT,2010-03-10 15:55,10,28.96,28.97,28.95,28.97,205584 +MSFT,2010-03-10 15:56,10,28.96,28.97,28.96,28.97,129678 +MSFT,2010-03-10 15:57,10,28.97,28.97,28.96,28.97,159717 +MSFT,2010-03-10 15:58,10,28.97,28.97,28.96,28.97,220215 +MSFT,2010-03-10 15:59,10,28.96,28.98,28.94,28.97,1447592 +MSFT,2010-03-10 16:00,10,28.97,28.97,28.97,28.97,2051829 +MSFT,2010-03-11 09:30,11,28.89,28.98,28.89,28.9,472084 +MSFT,2010-03-11 09:31,11,28.9,28.91,28.89,28.89,43572 +MSFT,2010-03-11 09:32,11,28.89,28.92,28.89,28.9,60776 +MSFT,2010-03-11 09:33,11,28.9,28.9,28.85,28.87,94094 +MSFT,2010-03-11 09:34,11,28.87,28.89,28.86,28.89,72750 +MSFT,2010-03-11 09:35,11,28.88,28.9,28.88,28.9,86287 +MSFT,2010-03-11 09:36,11,28.9,28.92,28.86,28.88,184067 +MSFT,2010-03-11 09:37,11,28.88,28.92,28.88,28.89,54807 +MSFT,2010-03-11 09:38,11,28.9,28.92,28.89,28.91,45589 +MSFT,2010-03-11 09:39,11,28.9,28.93,28.9,28.91,103083 +MSFT,2010-03-11 09:40,11,28.9,28.98,28.9,28.97,149545 +MSFT,2010-03-11 09:41,11,28.97,29,28.96,29,115794 +MSFT,2010-03-11 09:42,11,29,29.03,28.98,29.02,166954 +MSFT,2010-03-11 09:43,11,29.02,29.04,29,29.03,313128 +MSFT,2010-03-11 09:44,11,29.02,29.04,29.02,29.04,80608 +MSFT,2010-03-11 09:45,11,29.03,29.03,29.01,29.01,110354 +MSFT,2010-03-11 09:46,11,29.01,29.03,29,29,128263 +MSFT,2010-03-11 09:47,11,29,29.01,28.99,28.99,89238 +MSFT,2010-03-11 09:48,11,29,29.02,28.99,29.01,136771 +MSFT,2010-03-11 09:49,11,29.01,29.01,28.97,28.97,206981 +MSFT,2010-03-11 09:50,11,28.96,28.96,28.94,28.95,156037 +MSFT,2010-03-11 09:51,11,28.96,28.96,28.92,28.93,134296 +MSFT,2010-03-11 09:52,11,28.92,28.93,28.9,28.9,147218 +MSFT,2010-03-11 09:53,11,28.9,28.94,28.9,28.94,80229 +MSFT,2010-03-11 09:54,11,28.93,28.95,28.93,28.95,90685 +MSFT,2010-03-11 09:55,11,28.94,28.96,28.93,28.94,113233 +MSFT,2010-03-11 09:56,11,28.94,28.95,28.93,28.95,40416 +MSFT,2010-03-11 09:57,11,28.94,28.95,28.94,28.95,35083 +MSFT,2010-03-11 09:58,11,28.94,28.95,28.94,28.94,147011 +MSFT,2010-03-11 09:59,11,28.94,28.96,28.93,28.95,155564 +MSFT,2010-03-11 10:00,11,28.95,28.99,28.95,28.99,122002 +MSFT,2010-03-11 10:01,11,28.99,29.04,28.91,29.03,530143 +MSFT,2010-03-11 10:02,11,29.03,29.04,29,29,141200 +MSFT,2010-03-11 10:03,11,29,29.02,29,29.02,81204 +MSFT,2010-03-11 10:04,11,29.02,29.03,29.01,29.03,97926 +MSFT,2010-03-11 10:05,11,29.04,29.04,29.02,29.02,62622 +MSFT,2010-03-11 10:06,11,29.02,29.06,29.01,29.05,162604 +MSFT,2010-03-11 10:07,11,29.05,29.05,29.04,29.05,103931 +MSFT,2010-03-11 10:08,11,29.04,29.05,29.03,29.04,81481 +MSFT,2010-03-11 10:09,11,29.05,29.05,29.04,29.04,64115 +MSFT,2010-03-11 10:10,11,29.04,29.05,29.04,29.05,34295 +MSFT,2010-03-11 10:11,11,29.04,29.05,29.03,29.04,74507 +MSFT,2010-03-11 10:12,11,29.03,29.04,29.01,29.01,78808 +MSFT,2010-03-11 10:13,11,29.02,29.02,29,29.01,81404 +MSFT,2010-03-11 10:14,11,29.02,29.02,29,29.01,118875 +MSFT,2010-03-11 10:15,11,29,29.03,29,29.02,133730 +MSFT,2010-03-11 10:16,11,29.02,29.04,29.01,29.03,173275 +MSFT,2010-03-11 10:17,11,29.03,29.04,29.02,29.03,114739 +MSFT,2010-03-11 10:18,11,29.03,29.04,29.02,29.03,49275 +MSFT,2010-03-11 10:19,11,29.03,29.04,29.03,29.03,15025 +MSFT,2010-03-11 10:20,11,29.04,29.05,29.03,29.04,48076 +MSFT,2010-03-11 10:21,11,29.05,29.05,29.01,29.03,169587 +MSFT,2010-03-11 10:22,11,29.03,29.06,29.03,29.06,194543 +MSFT,2010-03-11 10:23,11,29.06,29.08,29.05,29.07,211570 +MSFT,2010-03-11 10:24,11,29.07,29.09,29.07,29.07,251109 +MSFT,2010-03-11 10:25,11,29.08,29.09,29.08,29.09,32417 +MSFT,2010-03-11 10:26,11,29.09,29.09,29.07,29.08,97298 +MSFT,2010-03-11 10:27,11,29.08,29.1,29.07,29.1,107970 +MSFT,2010-03-11 10:28,11,29.1,29.11,29.09,29.09,152713 +MSFT,2010-03-11 10:29,11,29.1,29.1,29.09,29.09,131093 +MSFT,2010-03-11 10:30,11,29.1,29.1,29.09,29.1,68700 +MSFT,2010-03-11 10:31,11,29.1,29.1,29.09,29.1,43810 +MSFT,2010-03-11 10:32,11,29.1,29.11,29.09,29.11,101783 +MSFT,2010-03-11 10:33,11,29.11,29.11,29.1,29.11,44412 +MSFT,2010-03-11 10:34,11,29.11,29.13,29.09,29.13,233493 +MSFT,2010-03-11 10:35,11,29.12,29.14,29.12,29.12,44753 +MSFT,2010-03-11 10:36,11,29.13,29.13,29.1,29.11,70284 +MSFT,2010-03-11 10:37,11,29.1,29.12,29.1,29.11,52475 +MSFT,2010-03-11 10:38,11,29.11,29.13,29.11,29.13,121608 +MSFT,2010-03-11 10:39,11,29.13,29.14,29.12,29.12,96363 +MSFT,2010-03-11 10:40,11,29.13,29.13,29.12,29.13,23006 +MSFT,2010-03-11 10:41,11,29.12,29.13,29.11,29.11,52222 +MSFT,2010-03-11 10:42,11,29.11,29.12,29.1,29.12,118601 +MSFT,2010-03-11 10:43,11,29.12,29.13,29.09,29.09,154610 +MSFT,2010-03-11 10:44,11,29.1,29.11,29.09,29.1,76135 +MSFT,2010-03-11 10:45,11,29.09,29.12,29.09,29.12,106195 +MSFT,2010-03-11 10:46,11,29.12,29.13,29.11,29.12,51966 +MSFT,2010-03-11 10:47,11,29.13,29.14,29.11,29.11,148143 +MSFT,2010-03-11 10:48,11,29.11,29.12,29.1,29.11,71739 +MSFT,2010-03-11 10:49,11,29.11,29.12,29.11,29.12,36197 +MSFT,2010-03-11 10:50,11,29.12,29.12,29.11,29.11,16679 +MSFT,2010-03-11 10:51,11,29.12,29.13,29.11,29.12,108631 +MSFT,2010-03-11 10:52,11,29.13,29.14,29.11,29.14,144826 +MSFT,2010-03-11 10:53,11,29.14,29.15,29.13,29.15,87373 +MSFT,2010-03-11 10:54,11,29.15,29.16,29.12,29.13,90564 +MSFT,2010-03-11 10:55,11,29.12,29.13,29.12,29.12,28792 +MSFT,2010-03-11 10:56,11,29.13,29.13,29.11,29.11,25913 +MSFT,2010-03-11 10:57,11,29.11,29.12,29.11,29.11,33155 +MSFT,2010-03-11 10:58,11,29.11,29.12,29.1,29.1,51047 +MSFT,2010-03-11 10:59,11,29.11,29.11,29.1,29.1,26869 +MSFT,2010-03-11 11:00,11,29.1,29.11,29.1,29.11,16196 +MSFT,2010-03-11 11:01,11,29.11,29.13,29.1,29.1,194863 +MSFT,2010-03-11 11:02,11,29.1,29.12,29.09,29.11,119747 +MSFT,2010-03-11 11:03,11,29.1,29.11,29.1,29.1,71555 +MSFT,2010-03-11 11:04,11,29.11,29.11,29.09,29.09,41274 +MSFT,2010-03-11 11:05,11,29.09,29.11,29.09,29.1,57341 +MSFT,2010-03-11 11:06,11,29.11,29.11,29.09,29.1,79159 +MSFT,2010-03-11 11:07,11,29.1,29.1,29.08,29.09,61791 +MSFT,2010-03-11 11:08,11,29.09,29.12,29.09,29.1,169057 +MSFT,2010-03-11 11:09,11,29.1,29.1,29.08,29.08,118722 +MSFT,2010-03-11 11:10,11,29.09,29.09,29.08,29.08,56745 +MSFT,2010-03-11 11:11,11,29.08,29.09,29.08,29.08,8169 +MSFT,2010-03-11 11:12,11,29.08,29.1,29.08,29.1,94449 +MSFT,2010-03-11 11:13,11,29.1,29.1,29.09,29.1,12780 +MSFT,2010-03-11 11:14,11,29.09,29.1,29.09,29.1,18383 +MSFT,2010-03-11 11:15,11,29.1,29.1,29.09,29.09,8230 +MSFT,2010-03-11 11:16,11,29.09,29.1,29.09,29.1,11577 +MSFT,2010-03-11 11:17,11,29.09,29.1,29.09,29.09,39162 +MSFT,2010-03-11 11:18,11,29.1,29.1,29.07,29.09,116212 +MSFT,2010-03-11 11:19,11,29.1,29.1,29.08,29.09,35100 +MSFT,2010-03-11 11:20,11,29.08,29.11,29.08,29.1,252044 +MSFT,2010-03-11 11:21,11,29.11,29.11,29.1,29.1,49196 +MSFT,2010-03-11 11:22,11,29.1,29.11,29.07,29.08,90127 +MSFT,2010-03-11 11:23,11,29.08,29.09,29.07,29.08,65028 +MSFT,2010-03-11 11:24,11,29.08,29.09,29.07,29.07,66476 +MSFT,2010-03-11 11:25,11,29.07,29.08,29.06,29.06,36319 +MSFT,2010-03-11 11:26,11,29.07,29.07,29.05,29.06,100017 +MSFT,2010-03-11 11:27,11,29.06,29.07,29.06,29.06,15968 +MSFT,2010-03-11 11:28,11,29.06,29.07,29.06,29.06,49835 +MSFT,2010-03-11 11:29,11,29.06,29.06,29.05,29.05,75457 +MSFT,2010-03-11 11:30,11,29.05,29.07,29.05,29.07,51610 +MSFT,2010-03-11 11:31,11,29.06,29.07,29.06,29.06,4112 +MSFT,2010-03-11 11:32,11,29.07,29.08,29.07,29.07,3500 +MSFT,2010-03-11 11:33,11,29.07,29.08,29.05,29.05,98853 +MSFT,2010-03-11 11:34,11,29.05,29.06,29.05,29.05,9518 +MSFT,2010-03-11 11:35,11,29.05,29.06,29.04,29.04,136381 +MSFT,2010-03-11 11:36,11,29.06,29.06,29.03,29.03,183579 +MSFT,2010-03-11 11:37,11,29.03,29.04,29.03,29.03,6085 +MSFT,2010-03-11 11:38,11,29.03,29.04,29.02,29.03,79880 +MSFT,2010-03-11 11:39,11,29.03,29.03,29.01,29.02,31954 +MSFT,2010-03-11 11:40,11,29.02,29.02,28.98,28.99,562584 +MSFT,2010-03-11 11:41,11,28.99,29,28.98,28.98,153869 +MSFT,2010-03-11 11:42,11,28.99,29.02,28.99,29,360698 +MSFT,2010-03-11 11:43,11,29,29,28.99,29,140402 +MSFT,2010-03-11 11:44,11,28.99,29,28.99,29,40369 +MSFT,2010-03-11 11:45,11,29,29.01,28.98,29,243980 +MSFT,2010-03-11 11:46,11,29,29.01,29,29,122081 +MSFT,2010-03-11 11:47,11,29,29.01,28.97,28.99,291190 +MSFT,2010-03-11 11:48,11,28.99,29,28.98,28.99,64201 +MSFT,2010-03-11 11:49,11,29,29.01,28.99,29.01,49179 +MSFT,2010-03-11 11:50,11,29.01,29.01,29,29.01,9131 +MSFT,2010-03-11 11:51,11,29,29,28.99,28.99,106016 +MSFT,2010-03-11 11:52,11,29,29,28.99,29,7992 +MSFT,2010-03-11 11:53,11,28.99,29,28.96,28.97,146463 +MSFT,2010-03-11 11:54,11,28.98,29,28.97,29,77267 +MSFT,2010-03-11 11:55,11,28.99,29,28.98,29,76872 +MSFT,2010-03-11 11:56,11,28.98,28.98,28.97,28.97,7115 +MSFT,2010-03-11 11:57,11,28.97,28.98,28.97,28.98,51072 +MSFT,2010-03-11 11:58,11,28.97,28.98,28.96,28.97,104155 +MSFT,2010-03-11 11:59,11,28.97,28.98,28.97,28.98,15189 +MSFT,2010-03-11 12:00,11,28.97,28.98,28.96,28.97,117632 +MSFT,2010-03-11 12:01,11,28.97,28.98,28.96,28.98,77934 +MSFT,2010-03-11 12:02,11,28.98,28.98,28.97,28.98,25212 +MSFT,2010-03-11 12:03,11,28.98,28.99,28.97,28.98,58077 +MSFT,2010-03-11 12:04,11,28.97,28.98,28.97,28.98,25374 +MSFT,2010-03-11 12:05,11,28.98,28.98,28.96,28.97,89246 +MSFT,2010-03-11 12:06,11,28.97,28.97,28.94,28.96,124349 +MSFT,2010-03-11 12:07,11,28.96,28.96,28.95,28.95,108046 +MSFT,2010-03-11 12:08,11,28.95,28.96,28.95,28.95,83192 +MSFT,2010-03-11 12:09,11,28.96,28.97,28.94,28.97,154196 +MSFT,2010-03-11 12:10,11,28.97,28.98,28.96,28.98,25472 +MSFT,2010-03-11 12:11,11,28.98,28.98,28.95,28.96,84485 +MSFT,2010-03-11 12:12,11,28.95,28.98,28.92,28.94,199632 +MSFT,2010-03-11 12:13,11,28.94,28.96,28.93,28.94,168630 +MSFT,2010-03-11 12:14,11,28.93,28.96,28.93,28.96,125751 +MSFT,2010-03-11 12:15,11,28.95,28.96,28.93,28.94,88026 +MSFT,2010-03-11 12:16,11,28.93,28.96,28.93,28.95,129633 +MSFT,2010-03-11 12:17,11,28.94,28.97,28.94,28.97,58716 +MSFT,2010-03-11 12:18,11,28.97,28.97,28.94,28.95,64464 +MSFT,2010-03-11 12:19,11,28.96,28.97,28.94,28.97,75519 +MSFT,2010-03-11 12:20,11,28.97,28.97,28.94,28.97,66812 +MSFT,2010-03-11 12:21,11,28.96,28.97,28.94,28.96,85159 +MSFT,2010-03-11 12:22,11,28.96,28.97,28.95,28.96,58653 +MSFT,2010-03-11 12:23,11,28.95,28.97,28.94,28.97,156177 +MSFT,2010-03-11 12:24,11,28.97,28.98,28.96,28.97,65150 +MSFT,2010-03-11 12:25,11,28.97,28.97,28.94,28.96,143175 +MSFT,2010-03-11 12:26,11,28.97,28.97,28.95,28.96,41098 +MSFT,2010-03-11 12:27,11,28.95,28.98,28.95,28.96,95247 +MSFT,2010-03-11 12:28,11,28.97,28.98,28.95,28.98,40570 +MSFT,2010-03-11 12:29,11,28.98,28.98,28.94,28.95,44673 +MSFT,2010-03-11 12:30,11,28.94,28.96,28.93,28.93,49543 +MSFT,2010-03-11 12:31,11,28.94,28.95,28.94,28.94,26097 +MSFT,2010-03-11 12:32,11,28.94,28.95,28.93,28.94,30812 +MSFT,2010-03-11 12:33,11,28.94,28.95,28.92,28.95,67490 +MSFT,2010-03-11 12:34,11,28.95,28.95,28.94,28.95,7472 +MSFT,2010-03-11 12:35,11,28.95,28.96,28.94,28.96,23575 +MSFT,2010-03-11 12:36,11,28.96,28.96,28.95,28.96,20096 +MSFT,2010-03-11 12:37,11,28.95,28.96,28.95,28.96,28273 +MSFT,2010-03-11 12:38,11,28.96,28.96,28.95,28.96,9101 +MSFT,2010-03-11 12:39,11,28.96,28.96,28.95,28.96,25199 +MSFT,2010-03-11 12:40,11,28.95,28.96,28.95,28.96,5403 +MSFT,2010-03-11 12:41,11,28.96,28.97,28.95,28.97,31211 +MSFT,2010-03-11 12:42,11,28.97,28.97,28.96,28.96,10205 +MSFT,2010-03-11 12:43,11,28.96,28.97,28.96,28.97,11763 +MSFT,2010-03-11 12:44,11,28.97,28.97,28.96,28.96,6437 +MSFT,2010-03-11 12:45,11,28.96,28.97,28.96,28.97,5284 +MSFT,2010-03-11 12:46,11,28.97,28.97,28.96,28.97,21897 +MSFT,2010-03-11 12:47,11,28.97,28.97,28.96,28.97,11635 +MSFT,2010-03-11 12:48,11,28.97,28.98,28.95,28.96,49663 +MSFT,2010-03-11 12:49,11,28.95,28.96,28.94,28.94,46837 +MSFT,2010-03-11 12:50,11,28.94,28.96,28.93,28.96,44569 +MSFT,2010-03-11 12:51,11,28.95,28.96,28.95,28.96,4699 +MSFT,2010-03-11 12:52,11,28.96,28.96,28.94,28.94,27926 +MSFT,2010-03-11 12:53,11,28.94,28.95,28.93,28.94,9086 +MSFT,2010-03-11 12:54,11,28.93,28.96,28.93,28.95,72623 +MSFT,2010-03-11 12:55,11,28.95,28.96,28.95,28.95,29272 +MSFT,2010-03-11 12:56,11,28.96,28.96,28.95,28.96,13591 +MSFT,2010-03-11 12:57,11,28.95,28.97,28.95,28.97,27835 +MSFT,2010-03-11 12:58,11,28.97,28.97,28.96,28.97,7913 +MSFT,2010-03-11 12:59,11,28.97,28.97,28.96,28.96,14921 +MSFT,2010-03-11 13:00,11,28.97,28.97,28.96,28.96,5459 +MSFT,2010-03-11 13:01,11,28.97,28.97,28.94,28.95,65550 +MSFT,2010-03-11 13:02,11,28.95,28.98,28.94,28.98,96636 +MSFT,2010-03-11 13:03,11,28.98,28.98,28.95,28.97,59817 +MSFT,2010-03-11 13:04,11,28.97,28.98,28.97,28.98,10618 +MSFT,2010-03-11 13:05,11,28.98,28.98,28.97,28.98,6699 +MSFT,2010-03-11 13:06,11,28.97,28.99,28.97,28.99,40080 +MSFT,2010-03-11 13:07,11,28.99,29,28.98,29,47045 +MSFT,2010-03-11 13:08,11,29,29.01,28.99,29.01,25079 +MSFT,2010-03-11 13:09,11,29,29.02,29,29.01,39108 +MSFT,2010-03-11 13:10,11,29.02,29.02,29,29,59577 +MSFT,2010-03-11 13:11,11,29,29,28.99,28.99,6101 +MSFT,2010-03-11 13:12,11,29,29,28.99,28.99,13878 +MSFT,2010-03-11 13:13,11,28.99,29,28.99,29,34524 +MSFT,2010-03-11 13:14,11,29,29,28.99,29,12379 +MSFT,2010-03-11 13:15,11,29,29,28.97,28.98,65039 +MSFT,2010-03-11 13:16,11,28.98,28.98,28.97,28.97,8505 +MSFT,2010-03-11 13:17,11,28.97,28.99,28.97,28.99,56886 +MSFT,2010-03-11 13:18,11,28.99,28.99,28.98,28.98,13232 +MSFT,2010-03-11 13:19,11,28.98,28.99,28.97,28.97,21121 +MSFT,2010-03-11 13:20,11,28.98,28.99,28.97,28.99,67080 +MSFT,2010-03-11 13:21,11,28.98,29,28.98,28.99,51792 +MSFT,2010-03-11 13:22,11,29,29,28.99,29,9966 +MSFT,2010-03-11 13:23,11,29,29,28.99,28.99,6391 +MSFT,2010-03-11 13:24,11,29,29,28.99,29,8175 +MSFT,2010-03-11 13:25,11,29,29,28.99,29,7246 +MSFT,2010-03-11 13:26,11,29,29,28.99,29,6836 +MSFT,2010-03-11 13:27,11,29,29,28.98,28.99,38974 +MSFT,2010-03-11 13:28,11,28.99,29,28.98,28.99,40064 +MSFT,2010-03-11 13:29,11,29,29,28.98,29,37599 +MSFT,2010-03-11 13:30,11,28.99,28.99,28.98,28.98,11173 +MSFT,2010-03-11 13:31,11,28.99,29,28.98,29,29336 +MSFT,2010-03-11 13:32,11,29,29,28.99,29,4040 +MSFT,2010-03-11 13:33,11,29,29,28.99,29,5382 +MSFT,2010-03-11 13:34,11,29,29,28.99,29,7386 +MSFT,2010-03-11 13:35,11,28.99,29.01,28.99,29.01,26829 +MSFT,2010-03-11 13:36,11,29.01,29.03,29.01,29.03,43754 +MSFT,2010-03-11 13:37,11,29.03,29.03,29,29,92801 +MSFT,2010-03-11 13:38,11,29,29.01,29,29.01,24170 +MSFT,2010-03-11 13:39,11,29,29.01,28.99,28.99,38314 +MSFT,2010-03-11 13:40,11,29,29,28.99,28.99,44935 +MSFT,2010-03-11 13:41,11,29,29,28.99,28.99,10888 +MSFT,2010-03-11 13:42,11,29,29,28.99,29,6407 +MSFT,2010-03-11 13:43,11,29,29,28.98,28.98,27412 +MSFT,2010-03-11 13:44,11,28.99,29,28.98,29,56706 +MSFT,2010-03-11 13:45,11,29,29.02,28.99,29.02,58613 +MSFT,2010-03-11 13:46,11,29.02,29.03,29.01,29.03,45529 +MSFT,2010-03-11 13:47,11,29.03,29.03,29,29,85309 +MSFT,2010-03-11 13:48,11,29.01,29.01,29,29.01,11194 +MSFT,2010-03-11 13:49,11,29.01,29.01,29,29.01,9055 +MSFT,2010-03-11 13:50,11,29.01,29.02,29.01,29.02,68774 +MSFT,2010-03-11 13:51,11,29.02,29.04,29.01,29.04,221090 +MSFT,2010-03-11 13:52,11,29.04,29.05,29.03,29.04,151701 +MSFT,2010-03-11 13:53,11,29.04,29.06,29.03,29.05,191466 +MSFT,2010-03-11 13:54,11,29.05,29.06,29.05,29.05,34834 +MSFT,2010-03-11 13:55,11,29.06,29.06,29.05,29.05,49268 +MSFT,2010-03-11 13:56,11,29.05,29.06,29.03,29.03,121968 +MSFT,2010-03-11 13:57,11,29.03,29.04,29.03,29.03,14009 +MSFT,2010-03-11 13:58,11,29.03,29.04,29.03,29.04,17294 +MSFT,2010-03-11 13:59,11,29.04,29.04,29.02,29.03,75267 +MSFT,2010-03-11 14:00,11,29.03,29.03,29.02,29.02,18422 +MSFT,2010-03-11 14:01,11,29.02,29.03,29.02,29.03,16758 +MSFT,2010-03-11 14:02,11,29.03,29.03,29.01,29.01,34167 +MSFT,2010-03-11 14:03,11,29.01,29.01,29,29,20805 +MSFT,2010-03-11 14:04,11,29,29.01,28.99,28.99,29064 +MSFT,2010-03-11 14:05,11,29,29,28.99,28.99,26507 +MSFT,2010-03-11 14:06,11,29,29.01,28.99,29,80448 +MSFT,2010-03-11 14:07,11,29.01,29.01,28.99,29,49789 +MSFT,2010-03-11 14:08,11,29,29,28.99,29,21572 +MSFT,2010-03-11 14:09,11,29,29.01,28.99,29.01,25864 +MSFT,2010-03-11 14:10,11,29.01,29.01,29,29.01,9773 +MSFT,2010-03-11 14:11,11,29.01,29.01,29,29.01,11115 +MSFT,2010-03-11 14:12,11,29.01,29.01,29,29,13756 +MSFT,2010-03-11 14:13,11,29.01,29.03,29,29.02,51475 +MSFT,2010-03-11 14:14,11,29.02,29.05,29.02,29.02,105741 +MSFT,2010-03-11 14:15,11,29.03,29.04,29,29,113087 +MSFT,2010-03-11 14:16,11,29,29.01,28.99,29.01,44059 +MSFT,2010-03-11 14:17,11,29,29.01,29,29.01,11226 +MSFT,2010-03-11 14:18,11,29.01,29.01,29,29.01,16066 +MSFT,2010-03-11 14:19,11,29.01,29.02,29,29.02,44520 +MSFT,2010-03-11 14:20,11,29.02,29.04,29,29,92757 +MSFT,2010-03-11 14:21,11,29.01,29.02,29,29.02,24119 +MSFT,2010-03-11 14:22,11,29.02,29.02,29.01,29.02,18622 +MSFT,2010-03-11 14:23,11,29.02,29.04,29.01,29.04,30053 +MSFT,2010-03-11 14:24,11,29.04,29.04,29,29.01,103409 +MSFT,2010-03-11 14:25,11,29.01,29.03,29,29.02,127592 +MSFT,2010-03-11 14:26,11,29.01,29.04,29.01,29.03,142808 +MSFT,2010-03-11 14:27,11,29.02,29.04,29.02,29.04,83061 +MSFT,2010-03-11 14:28,11,29.04,29.05,29.02,29.03,74072 +MSFT,2010-03-11 14:29,11,29.02,29.03,29.02,29.03,14851 +MSFT,2010-03-11 14:30,11,29.02,29.03,29.02,29.03,8774 +MSFT,2010-03-11 14:31,11,29.03,29.03,29.02,29.03,8243 +MSFT,2010-03-11 14:32,11,29.03,29.03,29.01,29.01,82255 +MSFT,2010-03-11 14:33,11,29.02,29.03,29.01,29.03,53636 +MSFT,2010-03-11 14:34,11,29.03,29.03,29.01,29.01,27979 +MSFT,2010-03-11 14:35,11,29.01,29.03,29.01,29.03,111743 +MSFT,2010-03-11 14:36,11,29.04,29.06,29.04,29.04,153788 +MSFT,2010-03-11 14:37,11,29.05,29.05,29.04,29.05,7040 +MSFT,2010-03-11 14:38,11,29.04,29.05,29.03,29.04,39701 +MSFT,2010-03-11 14:39,11,29.03,29.05,29.03,29.04,51246 +MSFT,2010-03-11 14:40,11,29.04,29.05,29.03,29.03,81633 +MSFT,2010-03-11 14:41,11,29.03,29.04,29.03,29.04,4914 +MSFT,2010-03-11 14:42,11,29.04,29.04,29.03,29.04,61669 +MSFT,2010-03-11 14:43,11,29.03,29.06,29.03,29.05,129024 +MSFT,2010-03-11 14:44,11,29.06,29.06,29.05,29.06,33612 +MSFT,2010-03-11 14:45,11,29.05,29.08,29.05,29.07,299788 +MSFT,2010-03-11 14:46,11,29.07,29.08,29.07,29.07,14956 +MSFT,2010-03-11 14:47,11,29.07,29.08,29.07,29.08,18857 +MSFT,2010-03-11 14:48,11,29.08,29.08,29.07,29.08,42014 +MSFT,2010-03-11 14:49,11,29.08,29.08,29.07,29.08,17255 +MSFT,2010-03-11 14:50,11,29.08,29.08,29.07,29.07,71592 +MSFT,2010-03-11 14:51,11,29.07,29.08,29.06,29.07,84216 +MSFT,2010-03-11 14:52,11,29.07,29.08,29.07,29.07,24077 +MSFT,2010-03-11 14:53,11,29.07,29.08,29.05,29.05,88075 +MSFT,2010-03-11 14:54,11,29.05,29.07,29.05,29.07,77643 +MSFT,2010-03-11 14:55,11,29.07,29.07,29.06,29.07,20451 +MSFT,2010-03-11 14:56,11,29.06,29.07,29.06,29.06,8593 +MSFT,2010-03-11 14:57,11,29.06,29.07,29.06,29.06,12875 +MSFT,2010-03-11 14:58,11,29.06,29.07,29.06,29.06,8465 +MSFT,2010-03-11 14:59,11,29.06,29.07,29.06,29.06,11128 +MSFT,2010-03-11 15:00,11,29.06,29.07,29.06,29.07,14266 +MSFT,2010-03-11 15:01,11,29.07,29.07,29.06,29.07,29069 +MSFT,2010-03-11 15:02,11,29.07,29.09,29.06,29.08,151936 +MSFT,2010-03-11 15:03,11,29.09,29.09,29.08,29.09,7021 +MSFT,2010-03-11 15:04,11,29.08,29.09,29.08,29.09,15004 +MSFT,2010-03-11 15:05,11,29.09,29.1,29.08,29.1,75093 +MSFT,2010-03-11 15:06,11,29.1,29.12,29.09,29.12,149782 +MSFT,2010-03-11 15:07,11,29.12,29.12,29.09,29.11,168872 +MSFT,2010-03-11 15:08,11,29.1,29.12,29.1,29.1,133280 +MSFT,2010-03-11 15:09,11,29.1,29.12,29.09,29.11,192641 +MSFT,2010-03-11 15:10,11,29.11,29.12,29.11,29.11,17472 +MSFT,2010-03-11 15:11,11,29.11,29.13,29.11,29.12,153105 +MSFT,2010-03-11 15:12,11,29.12,29.13,29.11,29.11,87391 +MSFT,2010-03-11 15:13,11,29.11,29.13,29.1,29.12,150488 +MSFT,2010-03-11 15:14,11,29.12,29.13,29.1,29.13,275564 +MSFT,2010-03-11 15:15,11,29.13,29.15,29.13,29.15,164693 +MSFT,2010-03-11 15:16,11,29.15,29.15,29.12,29.14,296131 +MSFT,2010-03-11 15:17,11,29.14,29.17,29.14,29.16,354724 +MSFT,2010-03-11 15:18,11,29.16,29.16,29.13,29.13,215403 +MSFT,2010-03-11 15:19,11,29.13,29.15,29.13,29.14,88655 +MSFT,2010-03-11 15:20,11,29.14,29.15,29.13,29.13,93058 +MSFT,2010-03-11 15:21,11,29.15,29.15,29.12,29.13,92577 +MSFT,2010-03-11 15:22,11,29.13,29.16,29.13,29.14,289743 +MSFT,2010-03-11 15:23,11,29.14,29.16,29.14,29.16,90385 +MSFT,2010-03-11 15:24,11,29.16,29.16,29.14,29.14,61603 +MSFT,2010-03-11 15:25,11,29.14,29.16,29.14,29.15,86393 +MSFT,2010-03-11 15:26,11,29.15,29.16,29.14,29.16,122022 +MSFT,2010-03-11 15:27,11,29.15,29.16,29.15,29.15,15331 +MSFT,2010-03-11 15:28,11,29.15,29.17,29.15,29.17,105199 +MSFT,2010-03-11 15:29,11,29.16,29.17,29.16,29.16,48043 +MSFT,2010-03-11 15:30,11,29.16,29.17,29.15,29.15,118501 +MSFT,2010-03-11 15:31,11,29.15,29.16,29.15,29.15,42982 +MSFT,2010-03-11 15:32,11,29.16,29.16,29.15,29.15,49541 +MSFT,2010-03-11 15:33,11,29.15,29.16,29.15,29.15,42648 +MSFT,2010-03-11 15:34,11,29.15,29.16,29.14,29.14,88692 +MSFT,2010-03-11 15:35,11,29.15,29.15,29.11,29.12,204571 +MSFT,2010-03-11 15:36,11,29.11,29.13,29.1,29.12,322012 +MSFT,2010-03-11 15:37,11,29.12,29.13,29.11,29.13,227535 +MSFT,2010-03-11 15:38,11,29.12,29.16,29.12,29.15,317034 +MSFT,2010-03-11 15:39,11,29.14,29.15,29.14,29.15,35521 +MSFT,2010-03-11 15:40,11,29.15,29.17,29.14,29.15,106451 +MSFT,2010-03-11 15:41,11,29.16,29.18,29.15,29.18,92615 +MSFT,2010-03-11 15:42,11,29.17,29.18,29.17,29.18,21715 +MSFT,2010-03-11 15:43,11,29.17,29.18,29.16,29.17,61781 +MSFT,2010-03-11 15:44,11,29.16,29.17,29.15,29.16,101624 +MSFT,2010-03-11 15:45,11,29.16,29.16,29.15,29.16,183782 +MSFT,2010-03-11 15:46,11,29.16,29.17,29.15,29.16,159757 +MSFT,2010-03-11 15:47,11,29.17,29.17,29.16,29.17,29591 +MSFT,2010-03-11 15:48,11,29.16,29.17,29.15,29.16,111001 +MSFT,2010-03-11 15:49,11,29.16,29.16,29.15,29.16,31468 +MSFT,2010-03-11 15:50,11,29.15,29.19,29.15,29.18,314551 +MSFT,2010-03-11 15:51,11,29.18,29.19,29.17,29.18,186171 +MSFT,2010-03-11 15:52,11,29.18,29.18,29.15,29.15,184705 +MSFT,2010-03-11 15:53,11,29.15,29.17,29.15,29.17,206197 +MSFT,2010-03-11 15:54,11,29.17,29.17,29.15,29.15,146071 +MSFT,2010-03-11 15:55,11,29.16,29.16,29.15,29.16,234459 +MSFT,2010-03-11 15:56,11,29.15,29.16,29.15,29.16,158927 +MSFT,2010-03-11 15:57,11,29.15,29.16,29.15,29.16,134289 +MSFT,2010-03-11 15:58,11,29.16,29.16,29.15,29.16,234139 +MSFT,2010-03-11 15:59,11,29.15,29.18,29.15,29.17,643215 +MSFT,2010-03-11 16:00,11,29.17,29.18,29.17,29.18,777805 +MSFT,2010-03-12 09:30,12,29.32,29.38,29.26,29.36,802834 +MSFT,2010-03-12 09:31,12,29.36,29.37,29.25,29.28,287902 +MSFT,2010-03-12 09:32,12,29.28,29.29,29.24,29.24,158246 +MSFT,2010-03-12 09:33,12,29.24,29.25,29.23,29.25,116383 +MSFT,2010-03-12 09:34,12,29.24,29.25,29.16,29.17,172356 +MSFT,2010-03-12 09:35,12,29.18,29.19,29.15,29.18,116925 +MSFT,2010-03-12 09:36,12,29.18,29.19,29.18,29.18,104028 +MSFT,2010-03-12 09:37,12,29.18,29.19,29.14,29.14,176174 +MSFT,2010-03-12 09:38,12,29.15,29.17,29.14,29.16,157947 +MSFT,2010-03-12 09:39,12,29.16,29.18,29.16,29.18,151994 +MSFT,2010-03-12 09:40,12,29.17,29.18,29.16,29.18,125447 +MSFT,2010-03-12 09:41,12,29.18,29.21,29.17,29.2,136538 +MSFT,2010-03-12 09:42,12,29.2,29.22,29.19,29.21,43492 +MSFT,2010-03-12 09:43,12,29.21,29.24,29.2,29.24,146634 +MSFT,2010-03-12 09:44,12,29.24,29.25,29.24,29.25,81661 +MSFT,2010-03-12 09:45,12,29.25,29.25,29.22,29.25,105019 +MSFT,2010-03-12 09:46,12,29.25,29.29,29.24,29.28,246607 +MSFT,2010-03-12 09:47,12,29.28,29.3,29.27,29.3,165754 +MSFT,2010-03-12 09:48,12,29.3,29.31,29.29,29.3,103713 +MSFT,2010-03-12 09:49,12,29.3,29.31,29.29,29.3,110888 +MSFT,2010-03-12 09:50,12,29.3,29.31,29.28,29.3,258261 +MSFT,2010-03-12 09:51,12,29.29,29.29,29.27,29.27,105928 +MSFT,2010-03-12 09:52,12,29.27,29.33,29.27,29.33,305952 +MSFT,2010-03-12 09:53,12,29.32,29.33,29.3,29.32,86045 +MSFT,2010-03-12 09:54,12,29.33,29.34,29.3,29.31,140918 +MSFT,2010-03-12 09:55,12,29.31,29.33,29.26,29.3,348149 +MSFT,2010-03-12 09:56,12,29.28,29.28,29.24,29.26,182808 +MSFT,2010-03-12 09:57,12,29.27,29.29,29.26,29.29,65612 +MSFT,2010-03-12 09:58,12,29.28,29.29,29.26,29.26,117347 +MSFT,2010-03-12 09:59,12,29.26,29.27,29.26,29.26,17403 +MSFT,2010-03-12 10:00,12,29.26,29.29,29.24,29.26,339215 +MSFT,2010-03-12 10:01,12,29.25,29.26,29.23,29.24,160728 +MSFT,2010-03-12 10:02,12,29.23,29.24,29.21,29.22,102414 +MSFT,2010-03-12 10:03,12,29.23,29.23,29.2,29.2,185316 +MSFT,2010-03-12 10:04,12,29.2,29.26,29.2,29.26,204289 +MSFT,2010-03-12 10:05,12,29.25,29.26,29.21,29.22,74139 +MSFT,2010-03-12 10:06,12,29.21,29.22,29.18,29.18,74634 +MSFT,2010-03-12 10:07,12,29.18,29.2,29.16,29.16,295353 +MSFT,2010-03-12 10:08,12,29.16,29.2,29.13,29.2,400293 +MSFT,2010-03-12 10:09,12,29.2,29.2,29.18,29.18,158804 +MSFT,2010-03-12 10:10,12,29.18,29.21,29.18,29.21,73681 +MSFT,2010-03-12 10:11,12,29.21,29.21,29.19,29.19,49135 +MSFT,2010-03-12 10:12,12,29.19,29.21,29.17,29.19,173555 +MSFT,2010-03-12 10:13,12,29.19,29.19,29.16,29.18,169777 +MSFT,2010-03-12 10:14,12,29.18,29.19,29.16,29.17,246899 +MSFT,2010-03-12 10:15,12,29.17,29.19,29.17,29.18,134887 +MSFT,2010-03-12 10:16,12,29.18,29.19,29.17,29.18,84276 +MSFT,2010-03-12 10:17,12,29.18,29.19,29.17,29.18,36150 +MSFT,2010-03-12 10:18,12,29.18,29.18,29.15,29.15,257658 +MSFT,2010-03-12 10:19,12,29.15,29.16,29.12,29.14,252113 +MSFT,2010-03-12 10:20,12,29.14,29.15,29.12,29.12,81433 +MSFT,2010-03-12 10:21,12,29.12,29.14,29.12,29.13,64644 +MSFT,2010-03-12 10:22,12,29.13,29.14,29.12,29.13,75743 +MSFT,2010-03-12 10:23,12,29.12,29.13,29.1,29.13,107819 +MSFT,2010-03-12 10:24,12,29.13,29.14,29.11,29.12,84050 +MSFT,2010-03-12 10:25,12,29.12,29.12,29.1,29.1,119646 +MSFT,2010-03-12 10:26,12,29.09,29.1,29.08,29.08,115769 +MSFT,2010-03-12 10:27,12,29.08,29.09,29.07,29.07,144202 +MSFT,2010-03-12 10:28,12,29.07,29.08,29.04,29.05,250712 +MSFT,2010-03-12 10:29,12,29.06,29.09,29.05,29.09,177258 +MSFT,2010-03-12 10:30,12,29.08,29.12,29.08,29.1,245143 +MSFT,2010-03-12 10:31,12,29.09,29.1,29.06,29.08,107330 +MSFT,2010-03-12 10:32,12,29.08,29.1,29.07,29.1,101620 +MSFT,2010-03-12 10:33,12,29.1,29.1,29.07,29.1,151059 +MSFT,2010-03-12 10:34,12,29.09,29.13,29.09,29.13,52986 +MSFT,2010-03-12 10:35,12,29.13,29.13,29.1,29.11,139732 +MSFT,2010-03-12 10:36,12,29.1,29.11,29.08,29.09,53988 +MSFT,2010-03-12 10:37,12,29.09,29.12,29.08,29.11,113426 +MSFT,2010-03-12 10:38,12,29.11,29.14,29.11,29.13,182214 +MSFT,2010-03-12 10:39,12,29.12,29.15,29.12,29.14,62363 +MSFT,2010-03-12 10:40,12,29.13,29.15,29.1,29.1,90402 +MSFT,2010-03-12 10:41,12,29.11,29.14,29.1,29.11,169977 +MSFT,2010-03-12 10:42,12,29.11,29.12,29.1,29.1,24710 +MSFT,2010-03-12 10:43,12,29.1,29.13,29.1,29.1,109851 +MSFT,2010-03-12 10:44,12,29.11,29.12,29.1,29.11,36608 +MSFT,2010-03-12 10:45,12,29.12,29.12,29.09,29.1,53398 +MSFT,2010-03-12 10:46,12,29.1,29.12,29.1,29.11,63587 +MSFT,2010-03-12 10:47,12,29.1,29.11,29.09,29.09,53068 +MSFT,2010-03-12 10:48,12,29.09,29.11,29.09,29.09,53406 +MSFT,2010-03-12 10:49,12,29.09,29.11,29.09,29.1,36410 +MSFT,2010-03-12 10:50,12,29.1,29.12,29.1,29.11,31273 +MSFT,2010-03-12 10:51,12,29.11,29.11,29.1,29.11,12710 +MSFT,2010-03-12 10:52,12,29.11,29.11,29.09,29.11,51136 +MSFT,2010-03-12 10:53,12,29.11,29.11,29.1,29.1,21976 +MSFT,2010-03-12 10:54,12,29.11,29.11,29.09,29.09,92084 +MSFT,2010-03-12 10:55,12,29.1,29.13,29.1,29.12,107406 +MSFT,2010-03-12 10:56,12,29.12,29.13,29.11,29.12,56485 +MSFT,2010-03-12 10:57,12,29.11,29.12,29.1,29.1,22188 +MSFT,2010-03-12 10:58,12,29.11,29.11,29.09,29.09,126972 +MSFT,2010-03-12 10:59,12,29.09,29.11,29.09,29.09,111412 +MSFT,2010-03-12 11:00,12,29.09,29.1,29.09,29.09,97538 +MSFT,2010-03-12 11:01,12,29.1,29.1,29.08,29.08,48518 +MSFT,2010-03-12 11:02,12,29.09,29.1,29.08,29.1,57569 +MSFT,2010-03-12 11:03,12,29.09,29.1,29.08,29.09,33496 +MSFT,2010-03-12 11:04,12,29.08,29.09,29.07,29.07,66816 +MSFT,2010-03-12 11:05,12,29.07,29.08,29.06,29.08,51102 +MSFT,2010-03-12 11:06,12,29.08,29.09,29.08,29.09,23242 +MSFT,2010-03-12 11:07,12,29.1,29.1,29.07,29.1,70788 +MSFT,2010-03-12 11:08,12,29.09,29.1,29.07,29.09,45592 +MSFT,2010-03-12 11:09,12,29.09,29.13,29.09,29.11,68231 +MSFT,2010-03-12 11:10,12,29.11,29.13,29.11,29.13,21700 +MSFT,2010-03-12 11:11,12,29.12,29.13,29.1,29.11,78485 +MSFT,2010-03-12 11:12,12,29.11,29.13,29.1,29.13,55924 +MSFT,2010-03-12 11:13,12,29.13,29.13,29.11,29.12,46984 +MSFT,2010-03-12 11:14,12,29.12,29.13,29.11,29.12,19901 +MSFT,2010-03-12 11:15,12,29.12,29.15,29.12,29.15,74473 +MSFT,2010-03-12 11:16,12,29.14,29.16,29.14,29.16,49633 +MSFT,2010-03-12 11:17,12,29.16,29.17,29.16,29.17,21109 +MSFT,2010-03-12 11:18,12,29.16,29.18,29.16,29.18,43652 +MSFT,2010-03-12 11:19,12,29.18,29.21,29.17,29.2,153860 +MSFT,2010-03-12 11:20,12,29.2,29.21,29.2,29.21,61654 +MSFT,2010-03-12 11:21,12,29.21,29.26,29.2,29.25,185876 +MSFT,2010-03-12 11:22,12,29.25,29.27,29.24,29.27,316821 +MSFT,2010-03-12 11:23,12,29.26,29.29,29.26,29.28,375107 +MSFT,2010-03-12 11:24,12,29.27,29.3,29.27,29.29,299286 +MSFT,2010-03-12 11:25,12,29.29,29.3,29.27,29.27,132292 +MSFT,2010-03-12 11:26,12,29.27,29.28,29.27,29.27,50241 +MSFT,2010-03-12 11:27,12,29.27,29.28,29.26,29.27,55982 +MSFT,2010-03-12 11:28,12,29.27,29.28,29.26,29.28,31137 +MSFT,2010-03-12 11:29,12,29.27,29.28,29.27,29.28,23886 +MSFT,2010-03-12 11:30,12,29.27,29.29,29.27,29.28,69765 +MSFT,2010-03-12 11:31,12,29.28,29.29,29.27,29.28,25014 +MSFT,2010-03-12 11:32,12,29.28,29.29,29.28,29.28,22384 +MSFT,2010-03-12 11:33,12,29.29,29.32,29.28,29.31,157116 +MSFT,2010-03-12 11:34,12,29.31,29.32,29.3,29.31,74830 +MSFT,2010-03-12 11:35,12,29.3,29.31,29.3,29.3,47164 +MSFT,2010-03-12 11:36,12,29.3,29.31,29.27,29.28,81207 +MSFT,2010-03-12 11:37,12,29.27,29.3,29.27,29.28,110845 +MSFT,2010-03-12 11:38,12,29.28,29.29,29.28,29.28,22290 +MSFT,2010-03-12 11:39,12,29.29,29.3,29.28,29.28,105334 +MSFT,2010-03-12 11:40,12,29.28,29.3,29.27,29.3,180157 +MSFT,2010-03-12 11:41,12,29.3,29.3,29.28,29.3,51998 +MSFT,2010-03-12 11:42,12,29.3,29.3,29.28,29.29,131220 +MSFT,2010-03-12 11:43,12,29.29,29.3,29.27,29.28,60855 +MSFT,2010-03-12 11:44,12,29.27,29.28,29.24,29.25,151051 +MSFT,2010-03-12 11:45,12,29.25,29.26,29.23,29.24,67530 +MSFT,2010-03-12 11:46,12,29.24,29.25,29.23,29.25,82208 +MSFT,2010-03-12 11:47,12,29.25,29.25,29.23,29.24,44175 +MSFT,2010-03-12 11:48,12,29.24,29.25,29.24,29.25,38215 +MSFT,2010-03-12 11:49,12,29.25,29.27,29.24,29.27,37408 +MSFT,2010-03-12 11:50,12,29.27,29.27,29.23,29.24,82341 +MSFT,2010-03-12 11:51,12,29.24,29.25,29.23,29.23,61000 +MSFT,2010-03-12 11:52,12,29.24,29.24,29.23,29.24,27645 +MSFT,2010-03-12 11:53,12,29.23,29.24,29.22,29.23,66902 +MSFT,2010-03-12 11:54,12,29.22,29.24,29.22,29.24,40181 +MSFT,2010-03-12 11:55,12,29.24,29.24,29.22,29.22,41844 +MSFT,2010-03-12 11:56,12,29.23,29.24,29.22,29.22,30122 +MSFT,2010-03-12 11:57,12,29.23,29.24,29.22,29.24,21592 +MSFT,2010-03-12 11:58,12,29.23,29.24,29.22,29.23,31193 +MSFT,2010-03-12 11:59,12,29.22,29.23,29.21,29.21,23570 +MSFT,2010-03-12 12:00,12,29.21,29.23,29.21,29.22,52027 +MSFT,2010-03-12 12:01,12,29.22,29.22,29.19,29.21,98961 +MSFT,2010-03-12 12:02,12,29.22,29.22,29.21,29.22,12934 +MSFT,2010-03-12 12:03,12,29.22,29.22,29.21,29.22,10737 +MSFT,2010-03-12 12:04,12,29.22,29.23,29.21,29.23,36392 +MSFT,2010-03-12 12:05,12,29.23,29.23,29.22,29.23,12318 +MSFT,2010-03-12 12:06,12,29.23,29.23,29.22,29.23,9822 +MSFT,2010-03-12 12:07,12,29.23,29.24,29.23,29.24,32781 +MSFT,2010-03-12 12:08,12,29.24,29.24,29.21,29.22,105722 +MSFT,2010-03-12 12:09,12,29.22,29.23,29.22,29.23,15786 +MSFT,2010-03-12 12:10,12,29.23,29.24,29.22,29.23,70336 +MSFT,2010-03-12 12:11,12,29.22,29.23,29.22,29.23,8150 +MSFT,2010-03-12 12:12,12,29.23,29.24,29.23,29.24,12696 +MSFT,2010-03-12 12:13,12,29.23,29.24,29.22,29.24,49447 +MSFT,2010-03-12 12:14,12,29.24,29.25,29.22,29.23,71311 +MSFT,2010-03-12 12:15,12,29.22,29.23,29.22,29.23,12532 +MSFT,2010-03-12 12:16,12,29.23,29.23,29.2,29.21,34671 +MSFT,2010-03-12 12:17,12,29.21,29.21,29.2,29.21,22582 +MSFT,2010-03-12 12:18,12,29.2,29.22,29.2,29.21,33565 +MSFT,2010-03-12 12:19,12,29.21,29.22,29.19,29.2,18935 +MSFT,2010-03-12 12:20,12,29.2,29.21,29.19,29.2,41148 +MSFT,2010-03-12 12:21,12,29.21,29.21,29.2,29.2,12295 +MSFT,2010-03-12 12:22,12,29.2,29.23,29.19,29.23,103060 +MSFT,2010-03-12 12:23,12,29.23,29.23,29.22,29.23,13482 +MSFT,2010-03-12 12:24,12,29.23,29.24,29.22,29.23,38589 +MSFT,2010-03-12 12:25,12,29.22,29.23,29.21,29.21,20730 +MSFT,2010-03-12 12:26,12,29.22,29.22,29.21,29.22,4517 +MSFT,2010-03-12 12:27,12,29.21,29.22,29.2,29.2,25548 +MSFT,2010-03-12 12:28,12,29.21,29.22,29.21,29.22,54643 +MSFT,2010-03-12 12:29,12,29.22,29.22,29.21,29.22,12378 +MSFT,2010-03-12 12:30,12,29.21,29.22,29.19,29.2,66216 +MSFT,2010-03-12 12:31,12,29.2,29.21,29.17,29.19,99523 +MSFT,2010-03-12 12:32,12,29.19,29.19,29.16,29.17,55265 +MSFT,2010-03-12 12:33,12,29.17,29.19,29.16,29.18,81224 +MSFT,2010-03-12 12:34,12,29.19,29.19,29.17,29.18,27336 +MSFT,2010-03-12 12:35,12,29.18,29.19,29.17,29.18,54388 +MSFT,2010-03-12 12:36,12,29.17,29.18,29.15,29.15,86679 +MSFT,2010-03-12 12:37,12,29.15,29.18,29.15,29.17,31959 +MSFT,2010-03-12 12:38,12,29.17,29.18,29.16,29.18,64688 +MSFT,2010-03-12 12:39,12,29.17,29.18,29.16,29.17,22579 +MSFT,2010-03-12 12:40,12,29.17,29.19,29.17,29.19,54270 +MSFT,2010-03-12 12:41,12,29.19,29.19,29.18,29.18,4090 +MSFT,2010-03-12 12:42,12,29.18,29.21,29.18,29.2,71806 +MSFT,2010-03-12 12:43,12,29.21,29.23,29.2,29.23,88247 +MSFT,2010-03-12 12:44,12,29.23,29.23,29.21,29.22,52115 +MSFT,2010-03-12 12:45,12,29.22,29.22,29.21,29.22,10915 +MSFT,2010-03-12 12:46,12,29.21,29.22,29.21,29.21,73056 +MSFT,2010-03-12 12:47,12,29.21,29.22,29.21,29.22,14992 +MSFT,2010-03-12 12:48,12,29.21,29.22,29.2,29.2,68200 +MSFT,2010-03-12 12:49,12,29.2,29.23,29.2,29.23,112085 +MSFT,2010-03-12 12:50,12,29.23,29.23,29.22,29.23,15410 +MSFT,2010-03-12 12:51,12,29.22,29.23,29.2,29.2,32059 +MSFT,2010-03-12 12:52,12,29.21,29.23,29.2,29.23,61206 +MSFT,2010-03-12 12:53,12,29.22,29.22,29.21,29.21,24889 +MSFT,2010-03-12 12:54,12,29.21,29.21,29.2,29.2,11360 +MSFT,2010-03-12 12:55,12,29.21,29.22,29.19,29.22,104672 +MSFT,2010-03-12 12:56,12,29.21,29.22,29.21,29.22,17535 +MSFT,2010-03-12 12:57,12,29.23,29.25,29.22,29.25,64131 +MSFT,2010-03-12 12:58,12,29.24,29.25,29.23,29.24,58151 +MSFT,2010-03-12 12:59,12,29.25,29.25,29.23,29.23,26911 +MSFT,2010-03-12 13:00,12,29.24,29.24,29.21,29.22,52690 +MSFT,2010-03-12 13:01,12,29.21,29.22,29.21,29.21,21098 +MSFT,2010-03-12 13:02,12,29.22,29.24,29.21,29.24,63684 +MSFT,2010-03-12 13:03,12,29.24,29.24,29.23,29.23,26383 +MSFT,2010-03-12 13:04,12,29.24,29.24,29.23,29.23,88897 +MSFT,2010-03-12 13:05,12,29.23,29.24,29.22,29.22,26859 +MSFT,2010-03-12 13:06,12,29.22,29.23,29.21,29.21,22216 +MSFT,2010-03-12 13:07,12,29.21,29.23,29.21,29.22,96685 +MSFT,2010-03-12 13:08,12,29.22,29.24,29.22,29.24,38789 +MSFT,2010-03-12 13:09,12,29.24,29.24,29.23,29.23,11846 +MSFT,2010-03-12 13:10,12,29.23,29.24,29.22,29.23,51202 +MSFT,2010-03-12 13:11,12,29.22,29.26,29.22,29.24,77271 +MSFT,2010-03-12 13:12,12,29.24,29.25,29.22,29.22,35190 +MSFT,2010-03-12 13:13,12,29.22,29.23,29.22,29.23,7538 +MSFT,2010-03-12 13:14,12,29.22,29.23,29.21,29.23,38948 +MSFT,2010-03-12 13:15,12,29.23,29.23,29.22,29.23,7132 +MSFT,2010-03-12 13:16,12,29.23,29.24,29.22,29.24,25550 +MSFT,2010-03-12 13:17,12,29.24,29.24,29.23,29.23,16507 +MSFT,2010-03-12 13:18,12,29.23,29.25,29.22,29.22,68690 +MSFT,2010-03-12 13:19,12,29.22,29.23,29.22,29.22,20077 +MSFT,2010-03-12 13:20,12,29.22,29.23,29.22,29.23,19402 +MSFT,2010-03-12 13:21,12,29.22,29.23,29.22,29.23,5090 +MSFT,2010-03-12 13:22,12,29.22,29.23,29.22,29.23,16661 +MSFT,2010-03-12 13:23,12,29.22,29.23,29.22,29.22,7615 +MSFT,2010-03-12 13:24,12,29.22,29.23,29.22,29.22,18439 +MSFT,2010-03-12 13:25,12,29.22,29.23,29.22,29.23,8019 +MSFT,2010-03-12 13:26,12,29.23,29.23,29.22,29.22,21778 +MSFT,2010-03-12 13:27,12,29.22,29.23,29.21,29.21,47674 +MSFT,2010-03-12 13:28,12,29.21,29.22,29.21,29.21,17398 +MSFT,2010-03-12 13:29,12,29.21,29.22,29.21,29.21,7700 +MSFT,2010-03-12 13:30,12,29.21,29.22,29.2,29.21,48498 +MSFT,2010-03-12 13:31,12,29.21,29.22,29.21,29.22,11678 +MSFT,2010-03-12 13:32,12,29.22,29.22,29.21,29.21,19862 +MSFT,2010-03-12 13:33,12,29.21,29.22,29.21,29.21,14209 +MSFT,2010-03-12 13:34,12,29.21,29.23,29.21,29.23,29690 +MSFT,2010-03-12 13:35,12,29.23,29.24,29.23,29.24,9474 +MSFT,2010-03-12 13:36,12,29.24,29.24,29.23,29.24,18032 +MSFT,2010-03-12 13:37,12,29.23,29.24,29.23,29.24,5260 +MSFT,2010-03-12 13:38,12,29.24,29.24,29.2,29.21,78068 +MSFT,2010-03-12 13:39,12,29.21,29.21,29.2,29.2,10825 +MSFT,2010-03-12 13:40,12,29.2,29.21,29.2,29.21,17816 +MSFT,2010-03-12 13:41,12,29.2,29.21,29.2,29.21,12629 +MSFT,2010-03-12 13:42,12,29.2,29.21,29.2,29.21,9948 +MSFT,2010-03-12 13:43,12,29.21,29.25,29.2,29.24,170392 +MSFT,2010-03-12 13:44,12,29.25,29.25,29.21,29.22,106911 +MSFT,2010-03-12 13:45,12,29.23,29.24,29.22,29.23,25555 +MSFT,2010-03-12 13:46,12,29.23,29.24,29.22,29.24,21732 +MSFT,2010-03-12 13:47,12,29.23,29.24,29.23,29.23,5086 +MSFT,2010-03-12 13:48,12,29.24,29.24,29.22,29.23,68406 +MSFT,2010-03-12 13:49,12,29.23,29.24,29.23,29.23,18292 +MSFT,2010-03-12 13:50,12,29.23,29.24,29.23,29.24,2520 +MSFT,2010-03-12 13:51,12,29.23,29.24,29.23,29.23,22400 +MSFT,2010-03-12 13:52,12,29.24,29.24,29.22,29.23,43087 +MSFT,2010-03-12 13:53,12,29.22,29.23,29.22,29.22,16207 +MSFT,2010-03-12 13:54,12,29.22,29.23,29.2,29.2,33551 +MSFT,2010-03-12 13:55,12,29.2,29.21,29.2,29.2,16702 +MSFT,2010-03-12 13:56,12,29.2,29.21,29.2,29.2,48319 +MSFT,2010-03-12 13:57,12,29.2,29.21,29.19,29.21,54793 +MSFT,2010-03-12 13:58,12,29.21,29.23,29.2,29.22,47417 +MSFT,2010-03-12 13:59,12,29.22,29.24,29.22,29.23,29966 +MSFT,2010-03-12 14:00,12,29.24,29.25,29.23,29.23,48576 +MSFT,2010-03-12 14:01,12,29.24,29.25,29.23,29.24,31922 +MSFT,2010-03-12 14:02,12,29.24,29.25,29.23,29.24,46000 +MSFT,2010-03-12 14:03,12,29.24,29.26,29.23,29.25,41325 +MSFT,2010-03-12 14:04,12,29.26,29.27,29.24,29.26,97609 +MSFT,2010-03-12 14:05,12,29.27,29.27,29.26,29.27,80308 +MSFT,2010-03-12 14:06,12,29.27,29.29,29.26,29.29,57751 +MSFT,2010-03-12 14:07,12,29.28,29.29,29.25,29.25,72667 +MSFT,2010-03-12 14:08,12,29.25,29.26,29.24,29.26,49749 +MSFT,2010-03-12 14:09,12,29.26,29.26,29.25,29.26,10375 +MSFT,2010-03-12 14:10,12,29.26,29.26,29.24,29.24,64059 +MSFT,2010-03-12 14:11,12,29.25,29.25,29.23,29.23,67550 +MSFT,2010-03-12 14:12,12,29.24,29.25,29.23,29.24,29448 +MSFT,2010-03-12 14:13,12,29.25,29.25,29.22,29.23,30223 +MSFT,2010-03-12 14:14,12,29.23,29.24,29.22,29.23,40190 +MSFT,2010-03-12 14:15,12,29.23,29.23,29.22,29.23,27541 +MSFT,2010-03-12 14:16,12,29.23,29.25,29.22,29.25,44797 +MSFT,2010-03-12 14:17,12,29.25,29.26,29.24,29.25,23232 +MSFT,2010-03-12 14:18,12,29.25,29.26,29.24,29.25,46892 +MSFT,2010-03-12 14:19,12,29.24,29.26,29.24,29.25,39514 +MSFT,2010-03-12 14:20,12,29.26,29.26,29.24,29.25,100612 +MSFT,2010-03-12 14:21,12,29.25,29.26,29.23,29.23,31672 +MSFT,2010-03-12 14:22,12,29.24,29.24,29.22,29.22,14765 +MSFT,2010-03-12 14:23,12,29.22,29.23,29.2,29.21,83423 +MSFT,2010-03-12 14:24,12,29.2,29.22,29.2,29.22,31489 +MSFT,2010-03-12 14:25,12,29.21,29.22,29.21,29.21,19167 +MSFT,2010-03-12 14:26,12,29.21,29.22,29.21,29.21,20959 +MSFT,2010-03-12 14:27,12,29.21,29.22,29.21,29.21,22826 +MSFT,2010-03-12 14:28,12,29.21,29.22,29.21,29.21,5326 +MSFT,2010-03-12 14:29,12,29.21,29.22,29.21,29.21,9040 +MSFT,2010-03-12 14:30,12,29.21,29.22,29.21,29.21,16665 +MSFT,2010-03-12 14:31,12,29.21,29.23,29.21,29.23,46405 +MSFT,2010-03-12 14:32,12,29.22,29.23,29.22,29.23,5310 +MSFT,2010-03-12 14:33,12,29.23,29.23,29.22,29.22,5596 +MSFT,2010-03-12 14:34,12,29.23,29.23,29.22,29.22,13569 +MSFT,2010-03-12 14:35,12,29.23,29.23,29.22,29.23,14646 +MSFT,2010-03-12 14:36,12,29.22,29.23,29.22,29.22,8820 +MSFT,2010-03-12 14:37,12,29.22,29.23,29.22,29.23,21237 +MSFT,2010-03-12 14:38,12,29.23,29.23,29.22,29.23,5453 +MSFT,2010-03-12 14:39,12,29.22,29.23,29.21,29.21,208103 +MSFT,2010-03-12 14:40,12,29.21,29.25,29.21,29.24,107329 +MSFT,2010-03-12 14:41,12,29.24,29.25,29.24,29.25,12453 +MSFT,2010-03-12 14:42,12,29.25,29.25,29.24,29.24,41634 +MSFT,2010-03-12 14:43,12,29.24,29.25,29.24,29.25,8295 +MSFT,2010-03-12 14:44,12,29.25,29.25,29.22,29.24,116178 +MSFT,2010-03-12 14:45,12,29.24,29.24,29.23,29.24,17499 +MSFT,2010-03-12 14:46,12,29.23,29.24,29.23,29.24,9768 +MSFT,2010-03-12 14:47,12,29.23,29.25,29.23,29.25,64226 +MSFT,2010-03-12 14:48,12,29.25,29.25,29.24,29.24,11790 +MSFT,2010-03-12 14:49,12,29.25,29.26,29.24,29.26,45721 +MSFT,2010-03-12 14:50,12,29.25,29.26,29.25,29.25,16792 +MSFT,2010-03-12 14:51,12,29.25,29.26,29.23,29.23,50095 +MSFT,2010-03-12 14:52,12,29.24,29.25,29.23,29.25,51323 +MSFT,2010-03-12 14:53,12,29.24,29.26,29.24,29.26,40343 +MSFT,2010-03-12 14:54,12,29.26,29.26,29.25,29.26,16940 +MSFT,2010-03-12 14:55,12,29.26,29.27,29.25,29.26,55527 +MSFT,2010-03-12 14:56,12,29.26,29.27,29.25,29.26,56306 +MSFT,2010-03-12 14:57,12,29.26,29.27,29.25,29.26,66814 +MSFT,2010-03-12 14:58,12,29.27,29.27,29.26,29.26,8214 +MSFT,2010-03-12 14:59,12,29.26,29.27,29.26,29.26,7459 +MSFT,2010-03-12 15:00,12,29.26,29.27,29.26,29.27,48531 +MSFT,2010-03-12 15:01,12,29.27,29.27,29.26,29.27,26519 +MSFT,2010-03-12 15:02,12,29.26,29.27,29.25,29.25,66768 +MSFT,2010-03-12 15:03,12,29.25,29.27,29.25,29.27,94915 +MSFT,2010-03-12 15:04,12,29.26,29.27,29.24,29.24,82515 +MSFT,2010-03-12 15:05,12,29.24,29.25,29.23,29.23,61722 +MSFT,2010-03-12 15:06,12,29.23,29.24,29.23,29.23,10598 +MSFT,2010-03-12 15:07,12,29.23,29.24,29.23,29.24,24958 +MSFT,2010-03-12 15:08,12,29.24,29.25,29.24,29.24,56308 +MSFT,2010-03-12 15:09,12,29.24,29.26,29.24,29.25,35009 +MSFT,2010-03-12 15:10,12,29.25,29.26,29.25,29.26,7427 +MSFT,2010-03-12 15:11,12,29.26,29.26,29.25,29.25,24203 +MSFT,2010-03-12 15:12,12,29.25,29.26,29.25,29.26,36685 +MSFT,2010-03-12 15:13,12,29.26,29.26,29.25,29.26,32282 +MSFT,2010-03-12 15:14,12,29.25,29.26,29.25,29.25,15636 +MSFT,2010-03-12 15:15,12,29.26,29.26,29.24,29.24,202754 +MSFT,2010-03-12 15:16,12,29.24,29.25,29.24,29.25,30977 +MSFT,2010-03-12 15:17,12,29.25,29.25,29.24,29.24,28626 +MSFT,2010-03-12 15:18,12,29.25,29.25,29.24,29.25,116679 +MSFT,2010-03-12 15:19,12,29.24,29.25,29.24,29.25,35361 +MSFT,2010-03-12 15:20,12,29.24,29.25,29.21,29.22,185173 +MSFT,2010-03-12 15:21,12,29.22,29.23,29.21,29.23,64115 +MSFT,2010-03-12 15:22,12,29.23,29.23,29.22,29.23,24345 +MSFT,2010-03-12 15:23,12,29.22,29.25,29.22,29.25,131731 +MSFT,2010-03-12 15:24,12,29.25,29.26,29.24,29.26,48486 +MSFT,2010-03-12 15:25,12,29.26,29.26,29.23,29.23,76485 +MSFT,2010-03-12 15:26,12,29.24,29.24,29.23,29.24,13082 +MSFT,2010-03-12 15:27,12,29.23,29.24,29.22,29.24,92462 +MSFT,2010-03-12 15:28,12,29.24,29.24,29.23,29.24,37540 +MSFT,2010-03-12 15:29,12,29.23,29.25,29.23,29.24,99214 +MSFT,2010-03-12 15:30,12,29.23,29.24,29.23,29.24,32574 +MSFT,2010-03-12 15:31,12,29.24,29.25,29.23,29.25,81107 +MSFT,2010-03-12 15:32,12,29.25,29.26,29.24,29.26,57818 +MSFT,2010-03-12 15:33,12,29.26,29.26,29.25,29.26,58659 +MSFT,2010-03-12 15:34,12,29.26,29.26,29.25,29.26,55656 +MSFT,2010-03-12 15:35,12,29.25,29.26,29.25,29.25,33132 +MSFT,2010-03-12 15:36,12,29.25,29.26,29.25,29.26,33462 +MSFT,2010-03-12 15:37,12,29.25,29.26,29.25,29.25,19687 +MSFT,2010-03-12 15:38,12,29.25,29.26,29.25,29.26,65294 +MSFT,2010-03-12 15:39,12,29.26,29.27,29.25,29.26,101513 +MSFT,2010-03-12 15:40,12,29.26,29.28,29.26,29.28,75898 +MSFT,2010-03-12 15:41,12,29.27,29.29,29.27,29.28,67697 +MSFT,2010-03-12 15:42,12,29.28,29.29,29.27,29.28,72270 +MSFT,2010-03-12 15:43,12,29.28,29.29,29.27,29.28,107718 +MSFT,2010-03-12 15:44,12,29.29,29.3,29.28,29.29,175458 +MSFT,2010-03-12 15:45,12,29.29,29.3,29.28,29.3,110918 +MSFT,2010-03-12 15:46,12,29.29,29.3,29.29,29.3,48094 +MSFT,2010-03-12 15:47,12,29.3,29.3,29.29,29.29,59994 +MSFT,2010-03-12 15:48,12,29.3,29.3,29.23,29.28,468323 +MSFT,2010-03-12 15:49,12,29.28,29.29,29.28,29.28,51707 +MSFT,2010-03-12 15:50,12,29.29,29.29,29.25,29.25,411160 +MSFT,2010-03-12 15:51,12,29.26,29.26,29.25,29.26,46557 +MSFT,2010-03-12 15:52,12,29.25,29.26,29.24,29.25,120374 +MSFT,2010-03-12 15:53,12,29.24,29.25,29.24,29.24,44132 +MSFT,2010-03-12 15:54,12,29.25,29.27,29.24,29.27,263931 +MSFT,2010-03-12 15:55,12,29.27,29.27,29.25,29.26,213694 +MSFT,2010-03-12 15:56,12,29.27,29.27,29.25,29.26,95662 +MSFT,2010-03-12 15:57,12,29.27,29.28,29.26,29.27,174438 +MSFT,2010-03-12 15:58,12,29.28,29.28,29.26,29.27,233730 +MSFT,2010-03-12 15:59,12,29.27,29.28,29.26,29.27,602133 +MSFT,2010-03-12 16:00,12,29.27,29.27,29.27,29.27,889344 +MSFT,2010-03-15 09:30,15,29.18,29.29,29.18,29.24,474857 +MSFT,2010-03-15 09:31,15,29.24,29.26,29.23,29.24,91954 +MSFT,2010-03-15 09:32,15,29.25,29.25,29.21,29.22,185724 +MSFT,2010-03-15 09:33,15,29.23,29.24,29.19,29.19,86326 +MSFT,2010-03-15 09:34,15,29.2,29.22,29.17,29.18,179589 +MSFT,2010-03-15 09:35,15,29.18,29.21,29.18,29.2,137052 +MSFT,2010-03-15 09:36,15,29.2,29.23,29.19,29.2,144533 +MSFT,2010-03-15 09:37,15,29.19,29.21,29.18,29.2,88853 +MSFT,2010-03-15 09:38,15,29.21,29.21,29.18,29.18,61142 +MSFT,2010-03-15 09:39,15,29.18,29.2,29.18,29.18,74012 +MSFT,2010-03-15 09:40,15,29.19,29.21,29.18,29.2,167899 +MSFT,2010-03-15 09:41,15,29.19,29.25,29.19,29.24,100058 +MSFT,2010-03-15 09:42,15,29.23,29.24,29.2,29.22,104017 +MSFT,2010-03-15 09:43,15,29.22,29.24,29.2,29.22,107196 +MSFT,2010-03-15 09:44,15,29.22,29.25,29.22,29.24,91258 +MSFT,2010-03-15 09:45,15,29.24,29.3,29.24,29.29,277993 +MSFT,2010-03-15 09:46,15,29.29,29.3,29.28,29.3,71499 +MSFT,2010-03-15 09:47,15,29.29,29.32,29.29,29.32,57489 +MSFT,2010-03-15 09:48,15,29.32,29.34,29.32,29.32,66880 +MSFT,2010-03-15 09:49,15,29.32,29.35,29.32,29.33,94024 +MSFT,2010-03-15 09:50,15,29.33,29.35,29.33,29.35,118042 +MSFT,2010-03-15 09:51,15,29.35,29.37,29.34,29.37,175189 +MSFT,2010-03-15 09:52,15,29.36,29.37,29.35,29.36,194645 +MSFT,2010-03-15 09:53,15,29.36,29.36,29.34,29.34,49221 +MSFT,2010-03-15 09:54,15,29.34,29.35,29.32,29.34,205571 +MSFT,2010-03-15 09:55,15,29.35,29.35,29.33,29.33,209244 +MSFT,2010-03-15 09:56,15,29.33,29.35,29.32,29.34,262262 +MSFT,2010-03-15 09:57,15,29.34,29.35,29.32,29.33,253676 +MSFT,2010-03-15 09:58,15,29.32,29.33,29.31,29.31,51899 +MSFT,2010-03-15 09:59,15,29.31,29.32,29.23,29.25,315208 +MSFT,2010-03-15 10:00,15,29.25,29.25,29.2,29.22,410289 +MSFT,2010-03-15 10:01,15,29.22,29.23,29.19,29.22,311894 +MSFT,2010-03-15 10:02,15,29.21,29.22,29.19,29.19,148153 +MSFT,2010-03-15 10:03,15,29.19,29.21,29.18,29.2,101942 +MSFT,2010-03-15 10:04,15,29.21,29.21,29.19,29.19,152552 +MSFT,2010-03-15 10:05,15,29.2,29.2,29.18,29.18,143951 +MSFT,2010-03-15 10:06,15,29.18,29.21,29.18,29.21,159519 +MSFT,2010-03-15 10:07,15,29.2,29.21,29.2,29.2,150302 +MSFT,2010-03-15 10:08,15,29.21,29.21,29.19,29.2,36799 +MSFT,2010-03-15 10:09,15,29.2,29.2,29.18,29.18,56961 +MSFT,2010-03-15 10:10,15,29.19,29.19,29.16,29.16,97642 +MSFT,2010-03-15 10:11,15,29.16,29.17,29.13,29.13,103292 +MSFT,2010-03-15 10:12,15,29.14,29.17,29.13,29.14,151891 +MSFT,2010-03-15 10:13,15,29.15,29.17,29.14,29.16,104565 +MSFT,2010-03-15 10:14,15,29.17,29.19,29.16,29.18,143179 +MSFT,2010-03-15 10:15,15,29.18,29.19,29.17,29.18,63212 +MSFT,2010-03-15 10:16,15,29.19,29.2,29.16,29.17,166323 +MSFT,2010-03-15 10:17,15,29.17,29.17,29.15,29.15,140450 +MSFT,2010-03-15 10:18,15,29.15,29.17,29.15,29.16,95089 +MSFT,2010-03-15 10:19,15,29.17,29.2,29.16,29.19,109300 +MSFT,2010-03-15 10:20,15,29.2,29.23,29.19,29.21,164767 +MSFT,2010-03-15 10:21,15,29.22,29.26,29.21,29.25,83607 +MSFT,2010-03-15 10:22,15,29.26,29.26,29.22,29.25,167758 +MSFT,2010-03-15 10:23,15,29.25,29.26,29.24,29.24,67341 +MSFT,2010-03-15 10:24,15,29.25,29.26,29.22,29.22,87793 +MSFT,2010-03-15 10:25,15,29.23,29.24,29.22,29.23,122709 +MSFT,2010-03-15 10:26,15,29.22,29.25,29.22,29.24,208424 +MSFT,2010-03-15 10:27,15,29.24,29.25,29.24,29.25,50584 +MSFT,2010-03-15 10:28,15,29.25,29.26,29.23,29.26,81781 +MSFT,2010-03-15 10:29,15,29.25,29.26,29.23,29.25,95466 +MSFT,2010-03-15 10:30,15,29.25,29.26,29.24,29.25,85478 +MSFT,2010-03-15 10:31,15,29.26,29.28,29.25,29.27,255466 +MSFT,2010-03-15 10:32,15,29.27,29.27,29.23,29.24,95877 +MSFT,2010-03-15 10:33,15,29.24,29.25,29.23,29.25,56195 +MSFT,2010-03-15 10:34,15,29.25,29.27,29.24,29.27,81599 +MSFT,2010-03-15 10:35,15,29.27,29.3,29.25,29.27,295180 +MSFT,2010-03-15 10:36,15,29.28,29.29,29.27,29.28,106511 +MSFT,2010-03-15 10:37,15,29.27,29.28,29.25,29.25,75645 +MSFT,2010-03-15 10:38,15,29.25,29.26,29.25,29.25,52410 +MSFT,2010-03-15 10:39,15,29.25,29.25,29.24,29.25,82853 +MSFT,2010-03-15 10:40,15,29.24,29.26,29.24,29.26,97209 +MSFT,2010-03-15 10:41,15,29.25,29.26,29.25,29.26,14965 +MSFT,2010-03-15 10:42,15,29.26,29.26,29.25,29.26,18908 +MSFT,2010-03-15 10:43,15,29.26,29.26,29.25,29.26,41627 +MSFT,2010-03-15 10:44,15,29.26,29.26,29.25,29.26,26805 +MSFT,2010-03-15 10:45,15,29.25,29.26,29.23,29.24,103994 +MSFT,2010-03-15 10:46,15,29.24,29.24,29.2,29.22,163558 +MSFT,2010-03-15 10:47,15,29.22,29.23,29.21,29.22,40147 +MSFT,2010-03-15 10:48,15,29.21,29.22,29.2,29.2,43913 +MSFT,2010-03-15 10:49,15,29.2,29.21,29.18,29.2,84588 +MSFT,2010-03-15 10:50,15,29.2,29.25,29.18,29.23,233755 +MSFT,2010-03-15 10:51,15,29.23,29.24,29.17,29.19,433240 +MSFT,2010-03-15 10:52,15,29.19,29.2,29.17,29.18,133852 +MSFT,2010-03-15 10:53,15,29.18,29.19,29.17,29.18,110427 +MSFT,2010-03-15 10:54,15,29.19,29.19,29.17,29.19,99354 +MSFT,2010-03-15 10:55,15,29.19,29.21,29.17,29.2,373429 +MSFT,2010-03-15 10:56,15,29.2,29.2,29.19,29.19,39961 +MSFT,2010-03-15 10:57,15,29.2,29.2,29.18,29.19,131650 +MSFT,2010-03-15 10:58,15,29.19,29.19,29.17,29.18,76207 +MSFT,2010-03-15 10:59,15,29.19,29.2,29.16,29.16,388345 +MSFT,2010-03-15 11:00,15,29.16,29.18,29.16,29.18,180043 +MSFT,2010-03-15 11:01,15,29.18,29.18,29.17,29.17,57437 +MSFT,2010-03-15 11:02,15,29.17,29.2,29.17,29.2,111477 +MSFT,2010-03-15 11:03,15,29.19,29.21,29.18,29.19,91365 +MSFT,2010-03-15 11:04,15,29.19,29.19,29.16,29.16,45711 +MSFT,2010-03-15 11:05,15,29.17,29.17,29.15,29.16,69017 +MSFT,2010-03-15 11:06,15,29.17,29.17,29.15,29.15,60441 +MSFT,2010-03-15 11:07,15,29.16,29.16,29.14,29.14,69000 +MSFT,2010-03-15 11:08,15,29.14,29.15,29.1,29.12,341313 +MSFT,2010-03-15 11:09,15,29.11,29.12,29.1,29.1,78332 +MSFT,2010-03-15 11:10,15,29.1,29.11,29.09,29.1,69858 +MSFT,2010-03-15 11:11,15,29.1,29.12,29.09,29.1,171962 +MSFT,2010-03-15 11:12,15,29.1,29.11,29.1,29.11,102344 +MSFT,2010-03-15 11:13,15,29.1,29.1,29.09,29.1,33479 +MSFT,2010-03-15 11:14,15,29.09,29.1,29.07,29.07,114893 +MSFT,2010-03-15 11:15,15,29.08,29.1,29.07,29.08,111385 +MSFT,2010-03-15 11:16,15,29.1,29.11,29.1,29.11,65590 +MSFT,2010-03-15 11:17,15,29.11,29.11,29.09,29.11,126441 +MSFT,2010-03-15 11:18,15,29.11,29.12,29.1,29.12,60059 +MSFT,2010-03-15 11:19,15,29.12,29.14,29.11,29.14,185971 +MSFT,2010-03-15 11:20,15,29.13,29.15,29.13,29.14,66189 +MSFT,2010-03-15 11:21,15,29.15,29.16,29.14,29.16,68022 +MSFT,2010-03-15 11:22,15,29.16,29.17,29.13,29.16,194664 +MSFT,2010-03-15 11:23,15,29.16,29.16,29.13,29.13,108790 +MSFT,2010-03-15 11:24,15,29.13,29.17,29.13,29.15,113064 +MSFT,2010-03-15 11:25,15,29.16,29.18,29.15,29.18,88443 +MSFT,2010-03-15 11:26,15,29.18,29.18,29.16,29.16,104944 +MSFT,2010-03-15 11:27,15,29.16,29.17,29.14,29.16,109136 +MSFT,2010-03-15 11:28,15,29.16,29.18,29.15,29.16,129104 +MSFT,2010-03-15 11:29,15,29.16,29.19,29.16,29.19,109551 +MSFT,2010-03-15 11:30,15,29.19,29.19,29.15,29.15,43837 +MSFT,2010-03-15 11:31,15,29.15,29.16,29.13,29.15,46583 +MSFT,2010-03-15 11:32,15,29.14,29.15,29.12,29.12,84111 +MSFT,2010-03-15 11:33,15,29.12,29.14,29.11,29.14,128461 +MSFT,2010-03-15 11:34,15,29.14,29.14,29.12,29.12,254461 +MSFT,2010-03-15 11:35,15,29.12,29.13,29.11,29.12,178282 +MSFT,2010-03-15 11:36,15,29.11,29.13,29.11,29.12,68125 +MSFT,2010-03-15 11:37,15,29.12,29.12,29.1,29.11,84450 +MSFT,2010-03-15 11:38,15,29.11,29.12,29.1,29.12,29752 +MSFT,2010-03-15 11:39,15,29.12,29.13,29.11,29.12,50290 +MSFT,2010-03-15 11:40,15,29.13,29.13,29.1,29.11,67582 +MSFT,2010-03-15 11:41,15,29.11,29.12,29.1,29.12,85429 +MSFT,2010-03-15 11:42,15,29.12,29.14,29.11,29.13,100468 +MSFT,2010-03-15 11:43,15,29.13,29.13,29.12,29.12,22432 +MSFT,2010-03-15 11:44,15,29.13,29.13,29.12,29.12,35641 +MSFT,2010-03-15 11:45,15,29.12,29.13,29.12,29.13,49444 +MSFT,2010-03-15 11:46,15,29.12,29.13,29.1,29.1,159246 +MSFT,2010-03-15 11:47,15,29.1,29.11,29.1,29.11,49818 +MSFT,2010-03-15 11:48,15,29.1,29.11,29.09,29.1,58612 +MSFT,2010-03-15 11:49,15,29.09,29.1,29.09,29.09,36556 +MSFT,2010-03-15 11:50,15,29.1,29.1,29.06,29.06,107680 +MSFT,2010-03-15 11:51,15,29.06,29.08,29.06,29.08,117441 +MSFT,2010-03-15 11:52,15,29.08,29.08,29.07,29.07,28403 +MSFT,2010-03-15 11:53,15,29.07,29.07,29.06,29.06,53906 +MSFT,2010-03-15 11:54,15,29.06,29.07,29.06,29.06,24930 +MSFT,2010-03-15 11:55,15,29.06,29.07,29.06,29.07,13285 +MSFT,2010-03-15 11:56,15,29.07,29.09,29.06,29.09,113071 +MSFT,2010-03-15 11:57,15,29.09,29.09,29.08,29.09,38575 +MSFT,2010-03-15 11:58,15,29.09,29.1,29.08,29.09,60281 +MSFT,2010-03-15 11:59,15,29.09,29.09,29.08,29.08,22168 +MSFT,2010-03-15 12:00,15,29.09,29.09,29.05,29.06,167282 +MSFT,2010-03-15 12:01,15,29.05,29.06,29.01,29.03,370251 +MSFT,2010-03-15 12:02,15,29.03,29.04,29.02,29.03,99956 +MSFT,2010-03-15 12:03,15,29.04,29.04,29.01,29.03,293453 +MSFT,2010-03-15 12:04,15,29.03,29.04,29.01,29.01,155207 +MSFT,2010-03-15 12:05,15,29.02,29.02,29.01,29.02,37407 +MSFT,2010-03-15 12:06,15,29.02,29.02,29.01,29.02,35487 +MSFT,2010-03-15 12:07,15,29.02,29.05,29.01,29.04,113436 +MSFT,2010-03-15 12:08,15,29.05,29.05,29.02,29.03,70623 +MSFT,2010-03-15 12:09,15,29.02,29.06,29.02,29.05,103947 +MSFT,2010-03-15 12:10,15,29.06,29.07,29.06,29.07,68917 +MSFT,2010-03-15 12:11,15,29.07,29.07,29.03,29.03,114639 +MSFT,2010-03-15 12:12,15,29.04,29.04,29.03,29.04,17231 +MSFT,2010-03-15 12:13,15,29.03,29.04,29.02,29.03,57292 +MSFT,2010-03-15 12:14,15,29.03,29.04,29.03,29.04,62476 +MSFT,2010-03-15 12:15,15,29.04,29.06,29.03,29.04,95093 +MSFT,2010-03-15 12:16,15,29.04,29.04,29.01,29.01,161754 +MSFT,2010-03-15 12:17,15,29.01,29.04,29.01,29.04,67785 +MSFT,2010-03-15 12:18,15,29.04,29.05,29.03,29.04,73668 +MSFT,2010-03-15 12:19,15,29.04,29.06,29.03,29.05,72928 +MSFT,2010-03-15 12:20,15,29.05,29.08,29.05,29.07,46544 +MSFT,2010-03-15 12:21,15,29.06,29.08,29.06,29.07,41990 +MSFT,2010-03-15 12:22,15,29.06,29.08,29.06,29.07,33539 +MSFT,2010-03-15 12:23,15,29.08,29.08,29.07,29.07,36039 +MSFT,2010-03-15 12:24,15,29.07,29.08,29.05,29.06,53791 +MSFT,2010-03-15 12:25,15,29.06,29.06,29.05,29.06,18425 +MSFT,2010-03-15 12:26,15,29.06,29.08,29.05,29.07,78651 +MSFT,2010-03-15 12:27,15,29.08,29.09,29.07,29.08,70917 +MSFT,2010-03-15 12:28,15,29.08,29.1,29.06,29.06,93467 +MSFT,2010-03-15 12:29,15,29.06,29.07,29.06,29.06,15235 +MSFT,2010-03-15 12:30,15,29.06,29.06,29.05,29.05,38890 +MSFT,2010-03-15 12:31,15,29.04,29.05,29.03,29.04,58128 +MSFT,2010-03-15 12:32,15,29.05,29.07,29.04,29.05,88329 +MSFT,2010-03-15 12:33,15,29.04,29.07,29.04,29.07,24367 +MSFT,2010-03-15 12:34,15,29.07,29.08,29.06,29.07,32721 +MSFT,2010-03-15 12:35,15,29.06,29.07,29.04,29.07,94070 +MSFT,2010-03-15 12:36,15,29.07,29.08,29.06,29.07,20760 +MSFT,2010-03-15 12:37,15,29.07,29.09,29.07,29.09,75055 +MSFT,2010-03-15 12:38,15,29.09,29.1,29.09,29.09,30685 +MSFT,2010-03-15 12:39,15,29.1,29.1,29.09,29.09,22414 +MSFT,2010-03-15 12:40,15,29.1,29.11,29.09,29.1,49686 +MSFT,2010-03-15 12:41,15,29.11,29.12,29.1,29.12,34707 +MSFT,2010-03-15 12:42,15,29.12,29.12,29.1,29.11,74903 +MSFT,2010-03-15 12:43,15,29.1,29.11,29.1,29.11,66694 +MSFT,2010-03-15 12:44,15,29.11,29.12,29.11,29.12,47225 +MSFT,2010-03-15 12:45,15,29.11,29.15,29.11,29.15,253610 +MSFT,2010-03-15 12:46,15,29.15,29.16,29.14,29.15,75074 +MSFT,2010-03-15 12:47,15,29.15,29.16,29.13,29.13,116291 +MSFT,2010-03-15 12:48,15,29.13,29.14,29.12,29.12,35663 +MSFT,2010-03-15 12:49,15,29.12,29.13,29.11,29.11,45697 +MSFT,2010-03-15 12:50,15,29.12,29.13,29.12,29.13,39429 +MSFT,2010-03-15 12:51,15,29.12,29.13,29.12,29.12,42738 +MSFT,2010-03-15 12:52,15,29.13,29.15,29.12,29.14,75446 +MSFT,2010-03-15 12:53,15,29.15,29.15,29.14,29.15,24040 +MSFT,2010-03-15 12:54,15,29.14,29.15,29.14,29.15,16611 +MSFT,2010-03-15 12:55,15,29.15,29.15,29.14,29.14,24998 +MSFT,2010-03-15 12:56,15,29.14,29.15,29.14,29.15,22411 +MSFT,2010-03-15 12:57,15,29.15,29.16,29.14,29.16,43872 +MSFT,2010-03-15 12:58,15,29.16,29.17,29.15,29.16,78783 +MSFT,2010-03-15 12:59,15,29.17,29.17,29.15,29.15,41061 +MSFT,2010-03-15 13:00,15,29.14,29.17,29.12,29.15,166245 +MSFT,2010-03-15 13:01,15,29.15,29.16,29.14,29.14,18465 +MSFT,2010-03-15 13:02,15,29.15,29.15,29.13,29.13,25855 +MSFT,2010-03-15 13:03,15,29.13,29.14,29.13,29.13,13457 +MSFT,2010-03-15 13:04,15,29.13,29.14,29.12,29.14,33312 +MSFT,2010-03-15 13:05,15,29.13,29.15,29.13,29.15,28307 +MSFT,2010-03-15 13:06,15,29.16,29.16,29.14,29.14,28815 +MSFT,2010-03-15 13:07,15,29.15,29.15,29.14,29.15,4368 +MSFT,2010-03-15 13:08,15,29.14,29.15,29.13,29.14,31041 +MSFT,2010-03-15 13:09,15,29.13,29.16,29.13,29.15,127440 +MSFT,2010-03-15 13:10,15,29.14,29.17,29.14,29.17,73328 +MSFT,2010-03-15 13:11,15,29.16,29.17,29.15,29.16,30616 +MSFT,2010-03-15 13:12,15,29.15,29.16,29.14,29.15,22110 +MSFT,2010-03-15 13:13,15,29.14,29.15,29.13,29.13,45759 +MSFT,2010-03-15 13:14,15,29.13,29.14,29.12,29.14,49231 +MSFT,2010-03-15 13:15,15,29.14,29.14,29.12,29.12,36801 +MSFT,2010-03-15 13:16,15,29.13,29.14,29.11,29.13,61852 +MSFT,2010-03-15 13:17,15,29.13,29.14,29.12,29.12,28371 +MSFT,2010-03-15 13:18,15,29.13,29.13,29.12,29.13,11870 +MSFT,2010-03-15 13:19,15,29.13,29.14,29.11,29.14,75051 +MSFT,2010-03-15 13:20,15,29.14,29.14,29.11,29.12,56617 +MSFT,2010-03-15 13:21,15,29.11,29.12,29.11,29.12,9122 +MSFT,2010-03-15 13:22,15,29.12,29.12,29.11,29.12,21234 +MSFT,2010-03-15 13:23,15,29.12,29.12,29.11,29.11,8499 +MSFT,2010-03-15 13:24,15,29.12,29.12,29.11,29.12,7553 +MSFT,2010-03-15 13:25,15,29.12,29.13,29.11,29.13,32643 +MSFT,2010-03-15 13:26,15,29.13,29.13,29.11,29.12,35666 +MSFT,2010-03-15 13:27,15,29.12,29.12,29.09,29.1,68586 +MSFT,2010-03-15 13:28,15,29.1,29.1,29.08,29.1,55602 +MSFT,2010-03-15 13:29,15,29.1,29.1,29.09,29.09,12620 +MSFT,2010-03-15 13:30,15,29.1,29.1,29.09,29.1,13782 +MSFT,2010-03-15 13:31,15,29.1,29.1,29.09,29.1,8933 +MSFT,2010-03-15 13:32,15,29.1,29.1,29.09,29.1,14207 +MSFT,2010-03-15 13:33,15,29.1,29.1,29.09,29.09,25475 +MSFT,2010-03-15 13:34,15,29.1,29.1,29.09,29.1,20395 +MSFT,2010-03-15 13:35,15,29.1,29.1,29.09,29.1,9541 +MSFT,2010-03-15 13:36,15,29.1,29.1,29.09,29.1,34453 +MSFT,2010-03-15 13:37,15,29.09,29.1,29.09,29.09,36341 +MSFT,2010-03-15 13:38,15,29.1,29.1,29.09,29.1,86152 +MSFT,2010-03-15 13:39,15,29.1,29.1,29.09,29.1,27700 +MSFT,2010-03-15 13:40,15,29.1,29.1,29.09,29.1,26570 +MSFT,2010-03-15 13:41,15,29.09,29.12,29.09,29.11,123929 +MSFT,2010-03-15 13:42,15,29.11,29.11,29.1,29.11,11935 +MSFT,2010-03-15 13:43,15,29.11,29.11,29.1,29.1,20368 +MSFT,2010-03-15 13:44,15,29.11,29.14,29.11,29.14,183500 +MSFT,2010-03-15 13:45,15,29.14,29.14,29.13,29.14,13017 +MSFT,2010-03-15 13:46,15,29.14,29.14,29.13,29.14,5298 +MSFT,2010-03-15 13:47,15,29.14,29.14,29.13,29.13,49061 +MSFT,2010-03-15 13:48,15,29.14,29.14,29.13,29.13,9408 +MSFT,2010-03-15 13:49,15,29.13,29.14,29.13,29.13,56022 +MSFT,2010-03-15 13:50,15,29.14,29.14,29.12,29.12,84424 +MSFT,2010-03-15 13:51,15,29.12,29.13,29.12,29.12,19078 +MSFT,2010-03-15 13:52,15,29.13,29.13,29.12,29.13,5611 +MSFT,2010-03-15 13:53,15,29.13,29.13,29.12,29.12,18533 +MSFT,2010-03-15 13:54,15,29.13,29.13,29.12,29.13,49062 +MSFT,2010-03-15 13:55,15,29.13,29.13,29.12,29.12,21105 +MSFT,2010-03-15 13:56,15,29.13,29.13,29.12,29.13,11813 +MSFT,2010-03-15 13:57,15,29.12,29.13,29.12,29.13,9448 +MSFT,2010-03-15 13:58,15,29.12,29.13,29.12,29.13,30765 +MSFT,2010-03-15 13:59,15,29.13,29.13,29.11,29.12,55968 +MSFT,2010-03-15 14:00,15,29.12,29.12,29.11,29.11,12721 +MSFT,2010-03-15 14:01,15,29.12,29.12,29.11,29.12,16742 +MSFT,2010-03-15 14:02,15,29.12,29.12,29.11,29.12,5654 +MSFT,2010-03-15 14:03,15,29.11,29.12,29.11,29.11,17703 +MSFT,2010-03-15 14:04,15,29.12,29.12,29.11,29.12,13904 +MSFT,2010-03-15 14:05,15,29.12,29.12,29.1,29.11,74163 +MSFT,2010-03-15 14:06,15,29.11,29.11,29.09,29.1,37090 +MSFT,2010-03-15 14:07,15,29.09,29.1,29.07,29.08,154692 +MSFT,2010-03-15 14:08,15,29.09,29.11,29.08,29.11,43889 +MSFT,2010-03-15 14:09,15,29.11,29.12,29.1,29.12,24713 +MSFT,2010-03-15 14:10,15,29.11,29.12,29.1,29.11,44585 +MSFT,2010-03-15 14:11,15,29.11,29.12,29.1,29.12,29977 +MSFT,2010-03-15 14:12,15,29.11,29.12,29.11,29.12,16046 +MSFT,2010-03-15 14:13,15,29.12,29.12,29.11,29.12,65440 +MSFT,2010-03-15 14:14,15,29.12,29.13,29.1,29.11,156292 +MSFT,2010-03-15 14:15,15,29.1,29.12,29.1,29.11,206049 +MSFT,2010-03-15 14:16,15,29.11,29.12,29.1,29.11,33533 +MSFT,2010-03-15 14:17,15,29.1,29.11,29.1,29.1,6069 +MSFT,2010-03-15 14:18,15,29.1,29.11,29.1,29.1,14874 +MSFT,2010-03-15 14:19,15,29.1,29.13,29.1,29.12,65583 +MSFT,2010-03-15 14:20,15,29.13,29.13,29.1,29.1,52619 +MSFT,2010-03-15 14:21,15,29.1,29.11,29.1,29.1,2488 +MSFT,2010-03-15 14:22,15,29.11,29.11,29.1,29.11,13269 +MSFT,2010-03-15 14:23,15,29.11,29.12,29.1,29.11,87976 +MSFT,2010-03-15 14:24,15,29.11,29.11,29.09,29.09,36681 +MSFT,2010-03-15 14:25,15,29.09,29.1,29.09,29.09,14856 +MSFT,2010-03-15 14:26,15,29.1,29.12,29.1,29.12,120999 +MSFT,2010-03-15 14:27,15,29.12,29.12,29.11,29.12,30609 +MSFT,2010-03-15 14:28,15,29.12,29.12,29.11,29.11,10124 +MSFT,2010-03-15 14:29,15,29.11,29.12,29.11,29.11,11456 +MSFT,2010-03-15 14:30,15,29.12,29.12,29.1,29.1,39406 +MSFT,2010-03-15 14:31,15,29.1,29.11,29.08,29.08,42540 +MSFT,2010-03-15 14:32,15,29.09,29.09,29.07,29.08,119587 +MSFT,2010-03-15 14:33,15,29.09,29.09,29.07,29.07,134907 +MSFT,2010-03-15 14:34,15,29.08,29.08,29.07,29.07,79522 +MSFT,2010-03-15 14:35,15,29.08,29.09,29.07,29.08,138707 +MSFT,2010-03-15 14:36,15,29.09,29.1,29.08,29.1,138791 +MSFT,2010-03-15 14:37,15,29.1,29.1,29.09,29.09,5689 +MSFT,2010-03-15 14:38,15,29.1,29.1,29.08,29.09,40035 +MSFT,2010-03-15 14:39,15,29.09,29.12,29.08,29.12,66612 +MSFT,2010-03-15 14:40,15,29.12,29.13,29.11,29.12,33558 +MSFT,2010-03-15 14:41,15,29.12,29.13,29.11,29.11,32192 +MSFT,2010-03-15 14:42,15,29.12,29.12,29.11,29.11,18578 +MSFT,2010-03-15 14:43,15,29.12,29.13,29.11,29.12,43434 +MSFT,2010-03-15 14:44,15,29.13,29.13,29.12,29.13,14126 +MSFT,2010-03-15 14:45,15,29.13,29.14,29.12,29.14,39669 +MSFT,2010-03-15 14:46,15,29.14,29.15,29.13,29.15,56797 +MSFT,2010-03-15 14:47,15,29.15,29.15,29.13,29.14,58850 +MSFT,2010-03-15 14:48,15,29.14,29.14,29.13,29.14,13758 +MSFT,2010-03-15 14:49,15,29.13,29.14,29.13,29.14,15705 +MSFT,2010-03-15 14:50,15,29.14,29.14,29.13,29.14,13933 +MSFT,2010-03-15 14:51,15,29.14,29.14,29.13,29.14,22370 +MSFT,2010-03-15 14:52,15,29.14,29.17,29.13,29.17,88719 +MSFT,2010-03-15 14:53,15,29.17,29.17,29.16,29.17,32465 +MSFT,2010-03-15 14:54,15,29.17,29.17,29.16,29.17,8554 +MSFT,2010-03-15 14:55,15,29.17,29.17,29.16,29.17,16331 +MSFT,2010-03-15 14:56,15,29.17,29.17,29.16,29.16,14663 +MSFT,2010-03-15 14:57,15,29.17,29.17,29.16,29.17,6253 +MSFT,2010-03-15 14:58,15,29.17,29.17,29.16,29.17,71543 +MSFT,2010-03-15 14:59,15,29.17,29.17,29.16,29.17,29537 +MSFT,2010-03-15 15:00,15,29.17,29.18,29.16,29.18,109288 +MSFT,2010-03-15 15:01,15,29.18,29.2,29.18,29.19,99913 +MSFT,2010-03-15 15:02,15,29.2,29.21,29.19,29.21,49222 +MSFT,2010-03-15 15:03,15,29.21,29.21,29.18,29.21,304378 +MSFT,2010-03-15 15:04,15,29.21,29.21,29.2,29.21,19640 +MSFT,2010-03-15 15:05,15,29.2,29.21,29.17,29.17,159537 +MSFT,2010-03-15 15:06,15,29.18,29.18,29.16,29.18,69335 +MSFT,2010-03-15 15:07,15,29.17,29.18,29.17,29.18,32928 +MSFT,2010-03-15 15:08,15,29.18,29.18,29.17,29.18,13475 +MSFT,2010-03-15 15:09,15,29.18,29.18,29.17,29.17,19588 +MSFT,2010-03-15 15:10,15,29.18,29.2,29.17,29.19,164654 +MSFT,2010-03-15 15:11,15,29.19,29.21,29.19,29.2,80710 +MSFT,2010-03-15 15:12,15,29.21,29.22,29.2,29.21,153157 +MSFT,2010-03-15 15:13,15,29.21,29.21,29.2,29.21,36722 +MSFT,2010-03-15 15:14,15,29.21,29.21,29.19,29.2,55081 +MSFT,2010-03-15 15:15,15,29.19,29.2,29.19,29.19,37695 +MSFT,2010-03-15 15:16,15,29.19,29.21,29.19,29.21,94097 +MSFT,2010-03-15 15:17,15,29.21,29.22,29.2,29.22,74188 +MSFT,2010-03-15 15:18,15,29.22,29.22,29.21,29.22,35449 +MSFT,2010-03-15 15:19,15,29.22,29.25,29.21,29.24,213471 +MSFT,2010-03-15 15:20,15,29.24,29.24,29.23,29.24,31439 +MSFT,2010-03-15 15:21,15,29.24,29.26,29.2,29.25,358244 +MSFT,2010-03-15 15:22,15,29.25,29.27,29.24,29.26,143274 +MSFT,2010-03-15 15:23,15,29.26,29.26,29.24,29.24,91872 +MSFT,2010-03-15 15:24,15,29.25,29.26,29.23,29.26,188598 +MSFT,2010-03-15 15:25,15,29.25,29.29,29.25,29.29,136123 +MSFT,2010-03-15 15:26,15,29.29,29.3,29.28,29.29,87800 +MSFT,2010-03-15 15:27,15,29.28,29.29,29.27,29.28,84971 +MSFT,2010-03-15 15:28,15,29.28,29.29,29.28,29.29,82858 +MSFT,2010-03-15 15:29,15,29.29,29.29,29.27,29.29,195577 +MSFT,2010-03-15 15:30,15,29.3,29.3,29.28,29.28,86979 +MSFT,2010-03-15 15:31,15,29.29,29.29,29.27,29.27,42249 +MSFT,2010-03-15 15:32,15,29.28,29.28,29.27,29.28,34832 +MSFT,2010-03-15 15:33,15,29.27,29.28,29.27,29.28,47469 +MSFT,2010-03-15 15:34,15,29.28,29.28,29.26,29.27,89179 +MSFT,2010-03-15 15:35,15,29.26,29.27,29.25,29.27,158698 +MSFT,2010-03-15 15:36,15,29.27,29.27,29.24,29.26,233372 +MSFT,2010-03-15 15:37,15,29.27,29.27,29.26,29.26,43971 +MSFT,2010-03-15 15:38,15,29.27,29.29,29.26,29.29,73788 +MSFT,2010-03-15 15:39,15,29.28,29.3,29.28,29.3,100902 +MSFT,2010-03-15 15:40,15,29.3,29.3,29.29,29.29,38611 +MSFT,2010-03-15 15:41,15,29.29,29.3,29.29,29.3,85436 +MSFT,2010-03-15 15:42,15,29.3,29.3,29.29,29.3,32170 +MSFT,2010-03-15 15:43,15,29.29,29.3,29.29,29.3,65902 +MSFT,2010-03-15 15:44,15,29.3,29.3,29.29,29.3,59490 +MSFT,2010-03-15 15:45,15,29.3,29.32,29.29,29.32,281937 +MSFT,2010-03-15 15:46,15,29.31,29.32,29.31,29.31,81525 +MSFT,2010-03-15 15:47,15,29.31,29.32,29.31,29.31,123863 +MSFT,2010-03-15 15:48,15,29.32,29.32,29.3,29.3,180192 +MSFT,2010-03-15 15:49,15,29.31,29.32,29.3,29.3,266331 +MSFT,2010-03-15 15:50,15,29.3,29.33,29.29,29.3,732941 +MSFT,2010-03-15 15:51,15,29.29,29.3,29.28,29.28,174790 +MSFT,2010-03-15 15:52,15,29.28,29.29,29.28,29.28,68083 +MSFT,2010-03-15 15:53,15,29.29,29.29,29.28,29.29,49644 +MSFT,2010-03-15 15:54,15,29.28,29.29,29.28,29.29,90494 +MSFT,2010-03-15 15:55,15,29.28,29.29,29.27,29.28,156607 +MSFT,2010-03-15 15:56,15,29.27,29.28,29.27,29.27,107247 +MSFT,2010-03-15 15:57,15,29.27,29.28,29.25,29.27,254435 +MSFT,2010-03-15 15:58,15,29.27,29.27,29.26,29.26,132707 +MSFT,2010-03-15 15:59,15,29.27,29.31,29.25,29.3,885397 +MSFT,2010-03-15 16:00,15,29.29,29.29,29.29,29.29,1292977 +MSFT,2010-03-16 09:30,16,29.42,29.49,29.39,29.49,555792 +MSFT,2010-03-16 09:31,16,29.49,29.49,29.46,29.48,163666 +MSFT,2010-03-16 09:32,16,29.47,29.49,29.47,29.47,179443 +MSFT,2010-03-16 09:33,16,29.48,29.48,29.43,29.44,182076 +MSFT,2010-03-16 09:34,16,29.43,29.46,29.43,29.44,134548 +MSFT,2010-03-16 09:35,16,29.43,29.44,29.4,29.4,162011 +MSFT,2010-03-16 09:36,16,29.4,29.45,29.4,29.45,138326 +MSFT,2010-03-16 09:37,16,29.45,29.45,29.41,29.42,95918 +MSFT,2010-03-16 09:38,16,29.42,29.44,29.41,29.42,76602 +MSFT,2010-03-16 09:39,16,29.43,29.43,29.4,29.4,78303 +MSFT,2010-03-16 09:40,16,29.41,29.41,29.36,29.36,153229 +MSFT,2010-03-16 09:41,16,29.37,29.38,29.35,29.35,165145 +MSFT,2010-03-16 09:42,16,29.35,29.36,29.34,29.35,173065 +MSFT,2010-03-16 09:43,16,29.35,29.35,29.32,29.32,69218 +MSFT,2010-03-16 09:44,16,29.33,29.34,29.32,29.34,43446 +MSFT,2010-03-16 09:45,16,29.33,29.34,29.33,29.34,37296 +MSFT,2010-03-16 09:46,16,29.34,29.36,29.33,29.36,85370 +MSFT,2010-03-16 09:47,16,29.36,29.36,29.32,29.32,86687 +MSFT,2010-03-16 09:48,16,29.32,29.35,29.32,29.34,88960 +MSFT,2010-03-16 09:49,16,29.34,29.36,29.33,29.34,96160 +MSFT,2010-03-16 09:50,16,29.35,29.35,29.31,29.32,86480 +MSFT,2010-03-16 09:51,16,29.32,29.32,29.3,29.3,77363 +MSFT,2010-03-16 09:52,16,29.3,29.32,29.29,29.31,231557 +MSFT,2010-03-16 09:53,16,29.3,29.32,29.3,29.31,77760 +MSFT,2010-03-16 09:54,16,29.32,29.32,29.3,29.31,48052 +MSFT,2010-03-16 09:55,16,29.3,29.32,29.3,29.3,40842 +MSFT,2010-03-16 09:56,16,29.31,29.31,29.3,29.31,13178 +MSFT,2010-03-16 09:57,16,29.31,29.32,29.3,29.32,113964 +MSFT,2010-03-16 09:58,16,29.32,29.32,29.31,29.31,34463 +MSFT,2010-03-16 09:59,16,29.32,29.32,29.31,29.32,37568 +MSFT,2010-03-16 10:00,16,29.32,29.32,29.3,29.3,113245 +MSFT,2010-03-16 10:01,16,29.3,29.31,29.3,29.31,19388 +MSFT,2010-03-16 10:02,16,29.31,29.31,29.3,29.31,27679 +MSFT,2010-03-16 10:03,16,29.3,29.31,29.3,29.31,146776 +MSFT,2010-03-16 10:04,16,29.3,29.31,29.3,29.3,17310 +MSFT,2010-03-16 10:05,16,29.31,29.33,29.3,29.32,148545 +MSFT,2010-03-16 10:06,16,29.32,29.35,29.32,29.35,83706 +MSFT,2010-03-16 10:07,16,29.35,29.36,29.34,29.36,66800 +MSFT,2010-03-16 10:08,16,29.36,29.36,29.35,29.36,29801 +MSFT,2010-03-16 10:09,16,29.36,29.36,29.35,29.35,56469 +MSFT,2010-03-16 10:10,16,29.35,29.36,29.33,29.34,65581 +MSFT,2010-03-16 10:11,16,29.34,29.34,29.3,29.3,95769 +MSFT,2010-03-16 10:12,16,29.3,29.33,29.3,29.31,93900 +MSFT,2010-03-16 10:13,16,29.33,29.33,29.3,29.31,76211 +MSFT,2010-03-16 10:14,16,29.31,29.32,29.31,29.32,35440 +MSFT,2010-03-16 10:15,16,29.32,29.32,29.3,29.3,76771 +MSFT,2010-03-16 10:16,16,29.3,29.31,29.29,29.3,107256 +MSFT,2010-03-16 10:17,16,29.31,29.31,29.3,29.3,4785 +MSFT,2010-03-16 10:18,16,29.31,29.31,29.27,29.28,171392 +MSFT,2010-03-16 10:19,16,29.28,29.29,29.27,29.29,107805 +MSFT,2010-03-16 10:20,16,29.28,29.28,29.25,29.26,108859 +MSFT,2010-03-16 10:21,16,29.26,29.27,29.25,29.26,44906 +MSFT,2010-03-16 10:22,16,29.27,29.27,29.25,29.26,39718 +MSFT,2010-03-16 10:23,16,29.25,29.27,29.25,29.27,50653 +MSFT,2010-03-16 10:24,16,29.27,29.29,29.26,29.28,139521 +MSFT,2010-03-16 10:25,16,29.28,29.3,29.27,29.3,59327 +MSFT,2010-03-16 10:26,16,29.3,29.3,29.29,29.3,10619 +MSFT,2010-03-16 10:27,16,29.3,29.3,29.29,29.29,8107 +MSFT,2010-03-16 10:28,16,29.3,29.31,29.29,29.3,34054 +MSFT,2010-03-16 10:29,16,29.31,29.31,29.3,29.31,44230 +MSFT,2010-03-16 10:30,16,29.31,29.32,29.31,29.31,21884 +MSFT,2010-03-16 10:31,16,29.31,29.32,29.29,29.29,103292 +MSFT,2010-03-16 10:32,16,29.29,29.32,29.29,29.3,105862 +MSFT,2010-03-16 10:33,16,29.31,29.32,29.3,29.31,64502 +MSFT,2010-03-16 10:34,16,29.3,29.31,29.28,29.28,57531 +MSFT,2010-03-16 10:35,16,29.29,29.31,29.28,29.3,124154 +MSFT,2010-03-16 10:36,16,29.3,29.33,29.3,29.33,51985 +MSFT,2010-03-16 10:37,16,29.33,29.33,29.32,29.33,18488 +MSFT,2010-03-16 10:38,16,29.33,29.34,29.31,29.31,97672 +MSFT,2010-03-16 10:39,16,29.31,29.32,29.29,29.29,105167 +MSFT,2010-03-16 10:40,16,29.29,29.32,29.29,29.31,132739 +MSFT,2010-03-16 10:41,16,29.31,29.32,29.29,29.29,58559 +MSFT,2010-03-16 10:42,16,29.28,29.29,29.27,29.28,40906 +MSFT,2010-03-16 10:43,16,29.28,29.29,29.27,29.29,71633 +MSFT,2010-03-16 10:44,16,29.29,29.31,29.28,29.31,33435 +MSFT,2010-03-16 10:45,16,29.31,29.31,29.3,29.31,23931 +MSFT,2010-03-16 10:46,16,29.32,29.33,29.29,29.3,70398 +MSFT,2010-03-16 10:47,16,29.29,29.3,29.28,29.3,61736 +MSFT,2010-03-16 10:48,16,29.3,29.31,29.29,29.31,34629 +MSFT,2010-03-16 10:49,16,29.3,29.31,29.29,29.3,99158 +MSFT,2010-03-16 10:50,16,29.3,29.32,29.29,29.31,88992 +MSFT,2010-03-16 10:51,16,29.31,29.32,29.3,29.3,32584 +MSFT,2010-03-16 10:52,16,29.31,29.32,29.3,29.32,73425 +MSFT,2010-03-16 10:53,16,29.32,29.33,29.32,29.32,37064 +MSFT,2010-03-16 10:54,16,29.33,29.35,29.32,29.35,111764 +MSFT,2010-03-16 10:55,16,29.35,29.39,29.34,29.37,239034 +MSFT,2010-03-16 10:56,16,29.39,29.39,29.37,29.39,55788 +MSFT,2010-03-16 10:57,16,29.39,29.42,29.38,29.39,380106 +MSFT,2010-03-16 10:58,16,29.38,29.42,29.28,29.4,392430 +MSFT,2010-03-16 10:59,16,29.4,29.42,29.38,29.4,233386 +MSFT,2010-03-16 11:00,16,29.4,29.41,29.39,29.4,76060 +MSFT,2010-03-16 11:01,16,29.4,29.44,29.4,29.41,144065 +MSFT,2010-03-16 11:02,16,29.42,29.42,29.39,29.39,45407 +MSFT,2010-03-16 11:03,16,29.39,29.45,29.39,29.43,231995 +MSFT,2010-03-16 11:04,16,29.43,29.44,29.42,29.44,67736 +MSFT,2010-03-16 11:05,16,29.44,29.44,29.43,29.44,11395 +MSFT,2010-03-16 11:06,16,29.43,29.46,29.43,29.46,92541 +MSFT,2010-03-16 11:07,16,29.46,29.46,29.45,29.45,17826 +MSFT,2010-03-16 11:08,16,29.46,29.46,29.42,29.43,126989 +MSFT,2010-03-16 11:09,16,29.43,29.43,29.4,29.4,74562 +MSFT,2010-03-16 11:10,16,29.4,29.41,29.37,29.38,63172 +MSFT,2010-03-16 11:11,16,29.37,29.38,29.36,29.38,112193 +MSFT,2010-03-16 11:12,16,29.37,29.41,29.37,29.4,158878 +MSFT,2010-03-16 11:13,16,29.39,29.41,29.39,29.41,62142 +MSFT,2010-03-16 11:14,16,29.41,29.41,29.4,29.41,39627 +MSFT,2010-03-16 11:15,16,29.41,29.42,29.41,29.41,14267 +MSFT,2010-03-16 11:16,16,29.42,29.43,29.42,29.42,147770 +MSFT,2010-03-16 11:17,16,29.43,29.44,29.42,29.43,89453 +MSFT,2010-03-16 11:18,16,29.44,29.44,29.42,29.43,58377 +MSFT,2010-03-16 11:19,16,29.43,29.45,29.41,29.44,123062 +MSFT,2010-03-16 11:20,16,29.44,29.48,29.44,29.47,292118 +MSFT,2010-03-16 11:21,16,29.47,29.48,29.45,29.45,227461 +MSFT,2010-03-16 11:22,16,29.46,29.46,29.44,29.46,63243 +MSFT,2010-03-16 11:23,16,29.46,29.46,29.43,29.44,53078 +MSFT,2010-03-16 11:24,16,29.44,29.44,29.42,29.43,54676 +MSFT,2010-03-16 11:25,16,29.43,29.45,29.42,29.44,93383 +MSFT,2010-03-16 11:26,16,29.43,29.43,29.42,29.42,69154 +MSFT,2010-03-16 11:27,16,29.42,29.44,29.41,29.44,129780 +MSFT,2010-03-16 11:28,16,29.42,29.45,29.42,29.42,244326 +MSFT,2010-03-16 11:29,16,29.42,29.42,29.41,29.42,65876 +MSFT,2010-03-16 11:30,16,29.42,29.44,29.41,29.43,73811 +MSFT,2010-03-16 11:31,16,29.43,29.44,29.41,29.41,85089 +MSFT,2010-03-16 11:32,16,29.41,29.42,29.4,29.41,158268 +MSFT,2010-03-16 11:33,16,29.41,29.42,29.39,29.41,94806 +MSFT,2010-03-16 11:34,16,29.4,29.41,29.39,29.39,116566 +MSFT,2010-03-16 11:35,16,29.39,29.41,29.38,29.39,175461 +MSFT,2010-03-16 11:36,16,29.38,29.38,29.36,29.36,82742 +MSFT,2010-03-16 11:37,16,29.36,29.37,29.35,29.36,174129 +MSFT,2010-03-16 11:38,16,29.35,29.35,29.34,29.35,146858 +MSFT,2010-03-16 11:39,16,29.34,29.34,29.31,29.31,103572 +MSFT,2010-03-16 11:40,16,29.32,29.35,29.3,29.34,232573 +MSFT,2010-03-16 11:41,16,29.35,29.35,29.33,29.34,36990 +MSFT,2010-03-16 11:42,16,29.34,29.34,29.32,29.32,55749 +MSFT,2010-03-16 11:43,16,29.32,29.33,29.31,29.33,20185 +MSFT,2010-03-16 11:44,16,29.33,29.34,29.32,29.34,58671 +MSFT,2010-03-16 11:45,16,29.34,29.35,29.33,29.35,29446 +MSFT,2010-03-16 11:46,16,29.35,29.35,29.33,29.34,69187 +MSFT,2010-03-16 11:47,16,29.33,29.34,29.32,29.32,40555 +MSFT,2010-03-16 11:48,16,29.33,29.33,29.31,29.32,48307 +MSFT,2010-03-16 11:49,16,29.32,29.33,29.3,29.3,53601 +MSFT,2010-03-16 11:50,16,29.31,29.31,29.29,29.3,64747 +MSFT,2010-03-16 11:51,16,29.3,29.31,29.28,29.29,44217 +MSFT,2010-03-16 11:52,16,29.29,29.29,29.27,29.28,54847 +MSFT,2010-03-16 11:53,16,29.29,29.29,29.28,29.28,15137 +MSFT,2010-03-16 11:54,16,29.28,29.29,29.27,29.28,60860 +MSFT,2010-03-16 11:55,16,29.28,29.29,29.27,29.29,90675 +MSFT,2010-03-16 11:56,16,29.29,29.29,29.27,29.27,74253 +MSFT,2010-03-16 11:57,16,29.28,29.29,29.27,29.28,40784 +MSFT,2010-03-16 11:58,16,29.28,29.3,29.28,29.28,49048 +MSFT,2010-03-16 11:59,16,29.29,29.29,29.28,29.28,35212 +MSFT,2010-03-16 12:00,16,29.28,29.29,29.28,29.29,11310 +MSFT,2010-03-16 12:01,16,29.29,29.29,29.28,29.29,29289 +MSFT,2010-03-16 12:02,16,29.28,29.29,29.27,29.28,75834 +MSFT,2010-03-16 12:03,16,29.28,29.28,29.27,29.27,21091 +MSFT,2010-03-16 12:04,16,29.27,29.28,29.26,29.28,190054 +MSFT,2010-03-16 12:05,16,29.28,29.28,29.27,29.28,63700 +MSFT,2010-03-16 12:06,16,29.28,29.29,29.27,29.29,41220 +MSFT,2010-03-16 12:07,16,29.29,29.3,29.27,29.29,20963 +MSFT,2010-03-16 12:08,16,29.3,29.3,29.29,29.3,42665 +MSFT,2010-03-16 12:09,16,29.31,29.31,29.29,29.29,41193 +MSFT,2010-03-16 12:10,16,29.3,29.3,29.28,29.28,67834 +MSFT,2010-03-16 12:11,16,29.29,29.31,29.28,29.3,78966 +MSFT,2010-03-16 12:12,16,29.3,29.32,29.29,29.32,54352 +MSFT,2010-03-16 12:13,16,29.32,29.32,29.31,29.32,31946 +MSFT,2010-03-16 12:14,16,29.32,29.32,29.3,29.3,94250 +MSFT,2010-03-16 12:15,16,29.31,29.31,29.29,29.29,60894 +MSFT,2010-03-16 12:16,16,29.3,29.3,29.28,29.29,115148 +MSFT,2010-03-16 12:17,16,29.29,29.3,29.28,29.29,73336 +MSFT,2010-03-16 12:18,16,29.3,29.3,29.29,29.29,24809 +MSFT,2010-03-16 12:19,16,29.29,29.3,29.28,29.28,23439 +MSFT,2010-03-16 12:20,16,29.28,29.29,29.28,29.29,6372 +MSFT,2010-03-16 12:21,16,29.29,29.31,29.29,29.3,57124 +MSFT,2010-03-16 12:22,16,29.3,29.31,29.29,29.3,33092 +MSFT,2010-03-16 12:23,16,29.3,29.31,29.29,29.31,53815 +MSFT,2010-03-16 12:24,16,29.3,29.31,29.28,29.28,33732 +MSFT,2010-03-16 12:25,16,29.29,29.3,29.29,29.3,50169 +MSFT,2010-03-16 12:26,16,29.29,29.31,29.29,29.3,18589 +MSFT,2010-03-16 12:27,16,29.31,29.31,29.29,29.3,54241 +MSFT,2010-03-16 12:28,16,29.3,29.31,29.3,29.3,27945 +MSFT,2010-03-16 12:29,16,29.3,29.31,29.3,29.3,44266 +MSFT,2010-03-16 12:30,16,29.31,29.32,29.3,29.32,47675 +MSFT,2010-03-16 12:31,16,29.32,29.32,29.31,29.31,6632 +MSFT,2010-03-16 12:32,16,29.32,29.32,29.31,29.32,23721 +MSFT,2010-03-16 12:33,16,29.32,29.34,29.32,29.33,32449 +MSFT,2010-03-16 12:34,16,29.33,29.34,29.29,29.29,207023 +MSFT,2010-03-16 12:35,16,29.29,29.3,29.29,29.3,23917 +MSFT,2010-03-16 12:36,16,29.29,29.3,29.28,29.28,28619 +MSFT,2010-03-16 12:37,16,29.29,29.29,29.27,29.27,71050 +MSFT,2010-03-16 12:38,16,29.27,29.28,29.25,29.26,125732 +MSFT,2010-03-16 12:39,16,29.25,29.29,29.25,29.29,108868 +MSFT,2010-03-16 12:40,16,29.28,29.29,29.28,29.29,31387 +MSFT,2010-03-16 12:41,16,29.29,29.29,29.28,29.29,53283 +MSFT,2010-03-16 12:42,16,29.28,29.29,29.28,29.28,24319 +MSFT,2010-03-16 12:43,16,29.29,29.29,29.28,29.28,16851 +MSFT,2010-03-16 12:44,16,29.28,29.3,29.28,29.3,54992 +MSFT,2010-03-16 12:45,16,29.3,29.3,29.29,29.29,12607 +MSFT,2010-03-16 12:46,16,29.3,29.3,29.29,29.3,4947 +MSFT,2010-03-16 12:47,16,29.29,29.3,29.29,29.3,13193 +MSFT,2010-03-16 12:48,16,29.3,29.3,29.29,29.3,22285 +MSFT,2010-03-16 12:49,16,29.29,29.3,29.29,29.3,36591 +MSFT,2010-03-16 12:50,16,29.29,29.3,29.29,29.3,24450 +MSFT,2010-03-16 12:51,16,29.29,29.3,29.29,29.29,14217 +MSFT,2010-03-16 12:52,16,29.29,29.3,29.27,29.27,105448 +MSFT,2010-03-16 12:53,16,29.27,29.28,29.26,29.27,55378 +MSFT,2010-03-16 12:54,16,29.27,29.28,29.27,29.28,22621 +MSFT,2010-03-16 12:55,16,29.27,29.28,29.27,29.28,12059 +MSFT,2010-03-16 12:56,16,29.27,29.28,29.27,29.28,8995 +MSFT,2010-03-16 12:57,16,29.28,29.28,29.27,29.28,8196 +MSFT,2010-03-16 12:58,16,29.28,29.29,29.27,29.27,97220 +MSFT,2010-03-16 12:59,16,29.28,29.28,29.27,29.28,24190 +MSFT,2010-03-16 13:00,16,29.28,29.29,29.28,29.29,23759 +MSFT,2010-03-16 13:01,16,29.29,29.3,29.28,29.3,79167 +MSFT,2010-03-16 13:02,16,29.3,29.3,29.28,29.29,45392 +MSFT,2010-03-16 13:03,16,29.29,29.3,29.28,29.29,27369 +MSFT,2010-03-16 13:04,16,29.3,29.3,29.28,29.29,53427 +MSFT,2010-03-16 13:05,16,29.29,29.29,29.28,29.29,5584 +MSFT,2010-03-16 13:06,16,29.29,29.29,29.28,29.29,13024 +MSFT,2010-03-16 13:07,16,29.28,29.29,29.28,29.29,23706 +MSFT,2010-03-16 13:08,16,29.29,29.29,29.28,29.28,5108 +MSFT,2010-03-16 13:09,16,29.28,29.29,29.27,29.28,32159 +MSFT,2010-03-16 13:10,16,29.28,29.28,29.27,29.27,69356 +MSFT,2010-03-16 13:11,16,29.27,29.28,29.27,29.28,14768 +MSFT,2010-03-16 13:12,16,29.27,29.28,29.27,29.27,17722 +MSFT,2010-03-16 13:13,16,29.28,29.28,29.27,29.27,20033 +MSFT,2010-03-16 13:14,16,29.27,29.28,29.27,29.27,8852 +MSFT,2010-03-16 13:15,16,29.27,29.28,29.27,29.27,80431 +MSFT,2010-03-16 13:16,16,29.28,29.29,29.28,29.28,10800 +MSFT,2010-03-16 13:17,16,29.29,29.29,29.27,29.28,130149 +MSFT,2010-03-16 13:18,16,29.28,29.3,29.28,29.29,126106 +MSFT,2010-03-16 13:19,16,29.29,29.3,29.28,29.3,23709 +MSFT,2010-03-16 13:20,16,29.3,29.3,29.29,29.29,8116 +MSFT,2010-03-16 13:21,16,29.29,29.3,29.28,29.29,92585 +MSFT,2010-03-16 13:22,16,29.29,29.29,29.28,29.29,8527 +MSFT,2010-03-16 13:23,16,29.28,29.29,29.28,29.29,15750 +MSFT,2010-03-16 13:24,16,29.29,29.29,29.27,29.28,73821 +MSFT,2010-03-16 13:25,16,29.28,29.29,29.27,29.28,57832 +MSFT,2010-03-16 13:26,16,29.29,29.29,29.28,29.28,14627 +MSFT,2010-03-16 13:27,16,29.28,29.29,29.28,29.28,48865 +MSFT,2010-03-16 13:28,16,29.28,29.29,29.28,29.29,5228 +MSFT,2010-03-16 13:29,16,29.29,29.29,29.28,29.29,8707 +MSFT,2010-03-16 13:30,16,29.29,29.29,29.28,29.29,59859 +MSFT,2010-03-16 13:31,16,29.28,29.29,29.27,29.28,41774 +MSFT,2010-03-16 13:32,16,29.27,29.28,29.27,29.27,20351 +MSFT,2010-03-16 13:33,16,29.27,29.28,29.27,29.28,8087 +MSFT,2010-03-16 13:34,16,29.27,29.28,29.27,29.28,73461 +MSFT,2010-03-16 13:35,16,29.27,29.29,29.27,29.27,39586 +MSFT,2010-03-16 13:36,16,29.28,29.3,29.27,29.3,180282 +MSFT,2010-03-16 13:37,16,29.3,29.3,29.29,29.3,67618 +MSFT,2010-03-16 13:38,16,29.28,29.29,29.26,29.26,75198 +MSFT,2010-03-16 13:39,16,29.26,29.27,29.26,29.26,15175 +MSFT,2010-03-16 13:40,16,29.27,29.27,29.26,29.27,13338 +MSFT,2010-03-16 13:41,16,29.26,29.27,29.26,29.26,10176 +MSFT,2010-03-16 13:42,16,29.26,29.27,29.26,29.27,10768 +MSFT,2010-03-16 13:43,16,29.26,29.28,29.26,29.28,73672 +MSFT,2010-03-16 13:44,16,29.28,29.28,29.27,29.28,18563 +MSFT,2010-03-16 13:45,16,29.27,29.28,29.27,29.28,33585 +MSFT,2010-03-16 13:46,16,29.28,29.29,29.27,29.28,40838 +MSFT,2010-03-16 13:47,16,29.28,29.29,29.27,29.28,33276 +MSFT,2010-03-16 13:48,16,29.28,29.28,29.27,29.27,9924 +MSFT,2010-03-16 13:49,16,29.27,29.28,29.26,29.26,56537 +MSFT,2010-03-16 13:50,16,29.27,29.27,29.26,29.27,22871 +MSFT,2010-03-16 13:51,16,29.26,29.27,29.23,29.24,161563 +MSFT,2010-03-16 13:52,16,29.23,29.25,29.22,29.25,119285 +MSFT,2010-03-16 13:53,16,29.25,29.25,29.23,29.25,64349 +MSFT,2010-03-16 13:54,16,29.25,29.25,29.24,29.24,9330 +MSFT,2010-03-16 13:55,16,29.25,29.26,29.24,29.25,95932 +MSFT,2010-03-16 13:56,16,29.24,29.27,29.24,29.27,51871 +MSFT,2010-03-16 13:57,16,29.27,29.27,29.26,29.26,25881 +MSFT,2010-03-16 13:58,16,29.27,29.27,29.25,29.26,38896 +MSFT,2010-03-16 13:59,16,29.25,29.26,29.25,29.26,19537 +MSFT,2010-03-16 14:00,16,29.26,29.26,29.2,29.23,171032 +MSFT,2010-03-16 14:01,16,29.23,29.24,29.22,29.24,15811 +MSFT,2010-03-16 14:02,16,29.24,29.24,29.23,29.24,10629 +MSFT,2010-03-16 14:03,16,29.23,29.24,29.22,29.23,48892 +MSFT,2010-03-16 14:04,16,29.22,29.23,29.21,29.23,40814 +MSFT,2010-03-16 14:05,16,29.23,29.23,29.22,29.23,17588 +MSFT,2010-03-16 14:06,16,29.23,29.23,29.22,29.23,29493 +MSFT,2010-03-16 14:07,16,29.23,29.25,29.22,29.24,54130 +MSFT,2010-03-16 14:08,16,29.24,29.25,29.24,29.24,41034 +MSFT,2010-03-16 14:09,16,29.25,29.25,29.22,29.22,68394 +MSFT,2010-03-16 14:10,16,29.23,29.25,29.22,29.23,31298 +MSFT,2010-03-16 14:11,16,29.22,29.25,29.22,29.25,118094 +MSFT,2010-03-16 14:12,16,29.25,29.27,29.25,29.27,78152 +MSFT,2010-03-16 14:13,16,29.26,29.32,29.26,29.31,242022 +MSFT,2010-03-16 14:14,16,29.31,29.33,29.3,29.33,105446 +MSFT,2010-03-16 14:15,16,29.33,29.33,29.3,29.33,120649 +MSFT,2010-03-16 14:16,16,29.31,29.33,29.3,29.32,68590 +MSFT,2010-03-16 14:17,16,29.31,29.34,29.31,29.32,93265 +MSFT,2010-03-16 14:18,16,29.32,29.43,29.29,29.31,137283 +MSFT,2010-03-16 14:19,16,29.31,29.35,29.31,29.34,99795 +MSFT,2010-03-16 14:20,16,29.35,29.35,29.33,29.35,99475 +MSFT,2010-03-16 14:21,16,29.35,29.39,29.35,29.38,145781 +MSFT,2010-03-16 14:22,16,29.39,29.42,29.38,29.4,286838 +MSFT,2010-03-16 14:23,16,29.4,29.41,29.37,29.4,235588 +MSFT,2010-03-16 14:24,16,29.39,29.42,29.39,29.41,124237 +MSFT,2010-03-16 14:25,16,29.42,29.44,29.37,29.38,244234 +MSFT,2010-03-16 14:26,16,29.37,29.4,29.36,29.4,176629 +MSFT,2010-03-16 14:27,16,29.4,29.45,29.4,29.43,197146 +MSFT,2010-03-16 14:28,16,29.42,29.43,29.4,29.4,104718 +MSFT,2010-03-16 14:29,16,29.4,29.41,29.38,29.38,46575 +MSFT,2010-03-16 14:30,16,29.38,29.4,29.38,29.39,105285 +MSFT,2010-03-16 14:31,16,29.39,29.4,29.35,29.36,120310 +MSFT,2010-03-16 14:32,16,29.36,29.38,29.36,29.36,92441 +MSFT,2010-03-16 14:33,16,29.36,29.37,29.35,29.35,50773 +MSFT,2010-03-16 14:34,16,29.35,29.36,29.33,29.33,96441 +MSFT,2010-03-16 14:35,16,29.35,29.35,29.34,29.35,16061 +MSFT,2010-03-16 14:36,16,29.34,29.35,29.31,29.31,132179 +MSFT,2010-03-16 14:37,16,29.31,29.33,29.29,29.33,257205 +MSFT,2010-03-16 14:38,16,29.33,29.34,29.29,29.3,157909 +MSFT,2010-03-16 14:39,16,29.3,29.31,29.29,29.31,35004 +MSFT,2010-03-16 14:40,16,29.31,29.33,29.3,29.33,64579 +MSFT,2010-03-16 14:41,16,29.33,29.33,29.32,29.32,50731 +MSFT,2010-03-16 14:42,16,29.33,29.33,29.3,29.31,85632 +MSFT,2010-03-16 14:43,16,29.31,29.31,29.27,29.29,205482 +MSFT,2010-03-16 14:44,16,29.29,29.29,29.23,29.24,271958 +MSFT,2010-03-16 14:45,16,29.24,29.26,29.23,29.25,136944 +MSFT,2010-03-16 14:46,16,29.26,29.29,29.25,29.29,145397 +MSFT,2010-03-16 14:47,16,29.29,29.29,29.27,29.28,87587 +MSFT,2010-03-16 14:48,16,29.28,29.28,29.27,29.27,18450 +MSFT,2010-03-16 14:49,16,29.28,29.28,29.27,29.28,25161 +MSFT,2010-03-16 14:50,16,29.27,29.28,29.25,29.27,181285 +MSFT,2010-03-16 14:51,16,29.27,29.3,29.27,29.28,112072 +MSFT,2010-03-16 14:52,16,29.27,29.32,29.27,29.32,66898 +MSFT,2010-03-16 14:53,16,29.31,29.32,29.29,29.3,54835 +MSFT,2010-03-16 14:54,16,29.3,29.33,29.29,29.31,157722 +MSFT,2010-03-16 14:55,16,29.31,29.33,29.3,29.33,80211 +MSFT,2010-03-16 14:56,16,29.33,29.33,29.31,29.32,146653 +MSFT,2010-03-16 14:57,16,29.32,29.34,29.31,29.34,315249 +MSFT,2010-03-16 14:58,16,29.34,29.35,29.32,29.33,68067 +MSFT,2010-03-16 14:59,16,29.33,29.34,29.32,29.34,74545 +MSFT,2010-03-16 15:00,16,29.33,29.34,29.32,29.33,68151 +MSFT,2010-03-16 15:01,16,29.33,29.36,29.33,29.35,129128 +MSFT,2010-03-16 15:02,16,29.34,29.36,29.32,29.33,38321 +MSFT,2010-03-16 15:03,16,29.33,29.33,29.31,29.31,28076 +MSFT,2010-03-16 15:04,16,29.32,29.32,29.29,29.29,45317 +MSFT,2010-03-16 15:05,16,29.3,29.3,29.29,29.29,13278 +MSFT,2010-03-16 15:06,16,29.3,29.31,29.29,29.31,65670 +MSFT,2010-03-16 15:07,16,29.31,29.34,29.3,29.33,66005 +MSFT,2010-03-16 15:08,16,29.33,29.33,29.3,29.3,91857 +MSFT,2010-03-16 15:09,16,29.3,29.31,29.29,29.29,57728 +MSFT,2010-03-16 15:10,16,29.31,29.31,29.3,29.31,42698 +MSFT,2010-03-16 15:11,16,29.3,29.31,29.3,29.31,22756 +MSFT,2010-03-16 15:12,16,29.31,29.32,29.31,29.32,47064 +MSFT,2010-03-16 15:13,16,29.31,29.33,29.23,29.33,152934 +MSFT,2010-03-16 15:14,16,29.33,29.34,29.32,29.32,62335 +MSFT,2010-03-16 15:15,16,29.32,29.32,29.29,29.29,41300 +MSFT,2010-03-16 15:16,16,29.3,29.3,29.29,29.3,10995 +MSFT,2010-03-16 15:17,16,29.3,29.32,29.3,29.32,94918 +MSFT,2010-03-16 15:18,16,29.32,29.37,29.31,29.34,189938 +MSFT,2010-03-16 15:19,16,29.33,29.35,29.31,29.31,85026 +MSFT,2010-03-16 15:20,16,29.31,29.33,29.31,29.32,30571 +MSFT,2010-03-16 15:21,16,29.32,29.34,29.32,29.34,55814 +MSFT,2010-03-16 15:22,16,29.33,29.34,29.3,29.3,85921 +MSFT,2010-03-16 15:23,16,29.3,29.33,29.3,29.33,110633 +MSFT,2010-03-16 15:24,16,29.33,29.33,29.3,29.31,70829 +MSFT,2010-03-16 15:25,16,29.31,29.31,29.3,29.3,20335 +MSFT,2010-03-16 15:26,16,29.3,29.31,29.28,29.28,76577 +MSFT,2010-03-16 15:27,16,29.29,29.3,29.28,29.3,78228 +MSFT,2010-03-16 15:28,16,29.3,29.31,29.29,29.31,47245 +MSFT,2010-03-16 15:29,16,29.31,29.32,29.3,29.31,48391 +MSFT,2010-03-16 15:30,16,29.31,29.31,29.29,29.3,139001 +MSFT,2010-03-16 15:31,16,29.31,29.31,29.3,29.3,10994 +MSFT,2010-03-16 15:32,16,29.31,29.32,29.3,29.32,51260 +MSFT,2010-03-16 15:33,16,29.32,29.35,29.31,29.34,187905 +MSFT,2010-03-16 15:34,16,29.33,29.34,29.32,29.33,64637 +MSFT,2010-03-16 15:35,16,29.33,29.34,29.32,29.34,126108 +MSFT,2010-03-16 15:36,16,29.34,29.36,29.34,29.36,84427 +MSFT,2010-03-16 15:37,16,29.36,29.36,29.35,29.36,77432 +MSFT,2010-03-16 15:38,16,29.36,29.36,29.33,29.34,177351 +MSFT,2010-03-16 15:39,16,29.33,29.34,29.3,29.31,173505 +MSFT,2010-03-16 15:40,16,29.32,29.34,29.3,29.33,205211 +MSFT,2010-03-16 15:41,16,29.33,29.33,29.32,29.33,63055 +MSFT,2010-03-16 15:42,16,29.33,29.33,29.31,29.31,55304 +MSFT,2010-03-16 15:43,16,29.31,29.35,29.31,29.34,378757 +MSFT,2010-03-16 15:44,16,29.34,29.35,29.33,29.34,189461 +MSFT,2010-03-16 15:45,16,29.35,29.35,29.32,29.33,136998 +MSFT,2010-03-16 15:46,16,29.33,29.35,29.31,29.34,192633 +MSFT,2010-03-16 15:47,16,29.35,29.36,29.34,29.34,276717 +MSFT,2010-03-16 15:48,16,29.34,29.35,29.32,29.33,125633 +MSFT,2010-03-16 15:49,16,29.33,29.34,29.32,29.34,159744 +MSFT,2010-03-16 15:50,16,29.34,29.35,29.33,29.35,164040 +MSFT,2010-03-16 15:51,16,29.35,29.36,29.35,29.36,186465 +MSFT,2010-03-16 15:52,16,29.36,29.39,29.35,29.39,493244 +MSFT,2010-03-16 15:53,16,29.39,29.4,29.38,29.39,168449 +MSFT,2010-03-16 15:54,16,29.39,29.4,29.39,29.4,154856 +MSFT,2010-03-16 15:55,16,29.4,29.42,29.39,29.4,301565 +MSFT,2010-03-16 15:56,16,29.41,29.42,29.4,29.42,213953 +MSFT,2010-03-16 15:57,16,29.42,29.43,29.41,29.43,410983 +MSFT,2010-03-16 15:58,16,29.43,29.43,29.4,29.4,411797 +MSFT,2010-03-16 15:59,16,29.41,29.42,29.37,29.37,585702 +MSFT,2010-03-16 16:00,16,29.37,29.37,29.37,29.37,1657365 +MSFT,2010-03-17 09:30,17,29.5,29.53,29.43,29.52,1075945 +MSFT,2010-03-17 09:31,17,29.53,29.56,29.49,29.52,849039 +MSFT,2010-03-17 09:32,17,29.52,29.52,29.49,29.49,101505 +MSFT,2010-03-17 09:33,17,29.49,29.53,29.48,29.5,162923 +MSFT,2010-03-17 09:34,17,29.5,29.53,29.5,29.51,91271 +MSFT,2010-03-17 09:35,17,29.51,29.51,29.44,29.44,98601 +MSFT,2010-03-17 09:36,17,29.44,29.45,29.4,29.41,228855 +MSFT,2010-03-17 09:37,17,29.41,29.45,29.4,29.45,167736 +MSFT,2010-03-17 09:38,17,29.45,29.48,29.44,29.48,51853 +MSFT,2010-03-17 09:39,17,29.48,29.5,29.47,29.5,45119 +MSFT,2010-03-17 09:40,17,29.5,29.52,29.5,29.52,126442 +MSFT,2010-03-17 09:41,17,29.52,29.56,29.51,29.56,255220 +MSFT,2010-03-17 09:42,17,29.56,29.6,29.55,29.6,439691 +MSFT,2010-03-17 09:43,17,29.6,29.68,29.6,29.68,525143 +MSFT,2010-03-17 09:44,17,29.68,29.69,29.65,29.67,330579 +MSFT,2010-03-17 09:45,17,29.68,29.68,29.66,29.68,194087 +MSFT,2010-03-17 09:46,17,29.67,29.68,29.63,29.64,75284 +MSFT,2010-03-17 09:47,17,29.63,29.68,29.63,29.67,142840 +MSFT,2010-03-17 09:48,17,29.68,29.68,29.66,29.66,70393 +MSFT,2010-03-17 09:49,17,29.67,29.68,29.66,29.68,60465 +MSFT,2010-03-17 09:50,17,29.67,29.68,29.61,29.63,153921 +MSFT,2010-03-17 09:51,17,29.64,29.65,29.62,29.63,185019 +MSFT,2010-03-17 09:52,17,29.63,29.66,29.61,29.63,170685 +MSFT,2010-03-17 09:53,17,29.62,29.63,29.6,29.61,70891 +MSFT,2010-03-17 09:54,17,29.62,29.63,29.61,29.63,167305 +MSFT,2010-03-17 09:55,17,29.63,29.66,29.6,29.61,373139 +MSFT,2010-03-17 09:56,17,29.62,29.65,29.61,29.63,70230 +MSFT,2010-03-17 09:57,17,29.64,29.67,29.62,29.62,97488 +MSFT,2010-03-17 09:58,17,29.62,29.65,29.62,29.64,48162 +MSFT,2010-03-17 09:59,17,29.64,29.65,29.63,29.64,88768 +MSFT,2010-03-17 10:00,17,29.64,29.66,29.62,29.63,204907 +MSFT,2010-03-17 10:01,17,29.63,29.65,29.62,29.65,135402 +MSFT,2010-03-17 10:02,17,29.65,29.67,29.64,29.67,312789 +MSFT,2010-03-17 10:03,17,29.66,29.69,29.65,29.67,201318 +MSFT,2010-03-17 10:04,17,29.68,29.68,29.66,29.66,82354 +MSFT,2010-03-17 10:05,17,29.67,29.68,29.65,29.67,142218 +MSFT,2010-03-17 10:06,17,29.67,29.68,29.67,29.68,89189 +MSFT,2010-03-17 10:07,17,29.68,29.69,29.67,29.68,158041 +MSFT,2010-03-17 10:08,17,29.68,29.7,29.66,29.69,260677 +MSFT,2010-03-17 10:09,17,29.69,29.7,29.69,29.7,62077 +MSFT,2010-03-17 10:10,17,29.7,29.72,29.7,29.72,230728 +MSFT,2010-03-17 10:11,17,29.72,29.73,29.7,29.71,216123 +MSFT,2010-03-17 10:12,17,29.71,29.73,29.7,29.71,277770 +MSFT,2010-03-17 10:13,17,29.7,29.75,29.7,29.73,437532 +MSFT,2010-03-17 10:14,17,29.74,29.74,29.71,29.72,190278 +MSFT,2010-03-17 10:15,17,29.72,29.72,29.69,29.7,195656 +MSFT,2010-03-17 10:16,17,29.7,29.71,29.7,29.71,168262 +MSFT,2010-03-17 10:17,17,29.71,29.72,29.71,29.72,153278 +MSFT,2010-03-17 10:18,17,29.72,29.74,29.71,29.72,116734 +MSFT,2010-03-17 10:19,17,29.72,29.74,29.7,29.73,333250 +MSFT,2010-03-17 10:20,17,29.73,29.75,29.72,29.74,328904 +MSFT,2010-03-17 10:21,17,29.74,29.75,29.72,29.72,94285 +MSFT,2010-03-17 10:22,17,29.72,29.73,29.71,29.72,107153 +MSFT,2010-03-17 10:23,17,29.72,29.73,29.71,29.72,73500 +MSFT,2010-03-17 10:24,17,29.72,29.75,29.71,29.75,199017 +MSFT,2010-03-17 10:25,17,29.75,29.77,29.74,29.76,482059 +MSFT,2010-03-17 10:26,17,29.77,29.79,29.76,29.77,307101 +MSFT,2010-03-17 10:27,17,29.77,29.78,29.76,29.77,304428 +MSFT,2010-03-17 10:28,17,29.77,29.78,29.76,29.77,92944 +MSFT,2010-03-17 10:29,17,29.77,29.77,29.76,29.76,58612 +MSFT,2010-03-17 10:30,17,29.77,29.77,29.76,29.76,107939 +MSFT,2010-03-17 10:31,17,29.76,29.77,29.74,29.74,242699 +MSFT,2010-03-17 10:32,17,29.74,29.75,29.73,29.73,64679 +MSFT,2010-03-17 10:33,17,29.73,29.74,29.72,29.73,73919 +MSFT,2010-03-17 10:34,17,29.72,29.73,29.72,29.72,44539 +MSFT,2010-03-17 10:35,17,29.72,29.73,29.7,29.7,92614 +MSFT,2010-03-17 10:36,17,29.7,29.71,29.69,29.69,305746 +MSFT,2010-03-17 10:37,17,29.69,29.7,29.68,29.69,48453 +MSFT,2010-03-17 10:38,17,29.68,29.69,29.67,29.69,125675 +MSFT,2010-03-17 10:39,17,29.69,29.7,29.67,29.67,150336 +MSFT,2010-03-17 10:40,17,29.67,29.69,29.67,29.69,122443 +MSFT,2010-03-17 10:41,17,29.69,29.69,29.66,29.67,143633 +MSFT,2010-03-17 10:42,17,29.68,29.69,29.67,29.68,93016 +MSFT,2010-03-17 10:43,17,29.68,29.69,29.68,29.69,37731 +MSFT,2010-03-17 10:44,17,29.68,29.69,29.68,29.69,60024 +MSFT,2010-03-17 10:45,17,29.68,29.69,29.66,29.69,174535 +MSFT,2010-03-17 10:46,17,29.68,29.69,29.66,29.67,197767 +MSFT,2010-03-17 10:47,17,29.66,29.68,29.65,29.67,232486 +MSFT,2010-03-17 10:48,17,29.66,29.69,29.66,29.68,63872 +MSFT,2010-03-17 10:49,17,29.68,29.69,29.67,29.67,81234 +MSFT,2010-03-17 10:50,17,29.67,29.68,29.66,29.67,185084 +MSFT,2010-03-17 10:51,17,29.68,29.68,29.67,29.68,45666 +MSFT,2010-03-17 10:52,17,29.67,29.69,29.66,29.69,291789 +MSFT,2010-03-17 10:53,17,29.69,29.69,29.67,29.68,76142 +MSFT,2010-03-17 10:54,17,29.67,29.69,29.67,29.69,46568 +MSFT,2010-03-17 10:55,17,29.68,29.7,29.68,29.69,112069 +MSFT,2010-03-17 10:56,17,29.7,29.7,29.67,29.67,98185 +MSFT,2010-03-17 10:57,17,29.68,29.68,29.67,29.67,52830 +MSFT,2010-03-17 10:58,17,29.67,29.69,29.67,29.69,47320 +MSFT,2010-03-17 10:59,17,29.69,29.69,29.67,29.67,121545 +MSFT,2010-03-17 11:00,17,29.67,29.7,29.67,29.68,185623 +MSFT,2010-03-17 11:01,17,29.69,29.71,29.68,29.69,114146 +MSFT,2010-03-17 11:02,17,29.69,29.7,29.69,29.69,48571 +MSFT,2010-03-17 11:03,17,29.69,29.7,29.69,29.69,41184 +MSFT,2010-03-17 11:04,17,29.7,29.7,29.69,29.7,9667 +MSFT,2010-03-17 11:05,17,29.7,29.7,29.69,29.7,36762 +MSFT,2010-03-17 11:06,17,29.69,29.7,29.67,29.67,110530 +MSFT,2010-03-17 11:07,17,29.68,29.68,29.67,29.67,15046 +MSFT,2010-03-17 11:08,17,29.68,29.68,29.67,29.67,22771 +MSFT,2010-03-17 11:09,17,29.67,29.69,29.66,29.69,171474 +MSFT,2010-03-17 11:10,17,29.69,29.69,29.68,29.69,29470 +MSFT,2010-03-17 11:11,17,29.69,29.69,29.67,29.69,47932 +MSFT,2010-03-17 11:12,17,29.68,29.68,29.67,29.67,12859 +MSFT,2010-03-17 11:13,17,29.67,29.69,29.67,29.68,111051 +MSFT,2010-03-17 11:14,17,29.68,29.69,29.66,29.68,89741 +MSFT,2010-03-17 11:15,17,29.67,29.68,29.66,29.67,53250 +MSFT,2010-03-17 11:16,17,29.67,29.69,29.66,29.66,137807 +MSFT,2010-03-17 11:17,17,29.67,29.69,29.66,29.69,85946 +MSFT,2010-03-17 11:18,17,29.69,29.69,29.68,29.68,14256 +MSFT,2010-03-17 11:19,17,29.68,29.69,29.67,29.68,150326 +MSFT,2010-03-17 11:20,17,29.68,29.7,29.67,29.7,321373 +MSFT,2010-03-17 11:21,17,29.69,29.72,29.69,29.71,119565 +MSFT,2010-03-17 11:22,17,29.71,29.73,29.7,29.7,191151 +MSFT,2010-03-17 11:23,17,29.71,29.71,29.67,29.67,298580 +MSFT,2010-03-17 11:24,17,29.67,29.67,29.63,29.64,336425 +MSFT,2010-03-17 11:25,17,29.63,29.64,29.62,29.63,124900 +MSFT,2010-03-17 11:26,17,29.63,29.64,29.63,29.63,20376 +MSFT,2010-03-17 11:27,17,29.63,29.64,29.63,29.64,41180 +MSFT,2010-03-17 11:28,17,29.63,29.65,29.62,29.65,180412 +MSFT,2010-03-17 11:29,17,29.65,29.65,29.6,29.62,333343 +MSFT,2010-03-17 11:30,17,29.63,29.64,29.61,29.62,292009 +MSFT,2010-03-17 11:31,17,29.62,29.63,29.6,29.62,130976 +MSFT,2010-03-17 11:32,17,29.62,29.63,29.61,29.61,47339 +MSFT,2010-03-17 11:33,17,29.61,29.62,29.59,29.6,103242 +MSFT,2010-03-17 11:34,17,29.59,29.6,29.57,29.59,214091 +MSFT,2010-03-17 11:35,17,29.59,29.6,29.57,29.58,203629 +MSFT,2010-03-17 11:36,17,29.58,29.59,29.56,29.56,192082 +MSFT,2010-03-17 11:37,17,29.56,29.59,29.56,29.59,77989 +MSFT,2010-03-17 11:38,17,29.59,29.6,29.58,29.6,32903 +MSFT,2010-03-17 11:39,17,29.59,29.6,29.58,29.58,153694 +MSFT,2010-03-17 11:40,17,29.58,29.58,29.57,29.58,24510 +MSFT,2010-03-17 11:41,17,29.58,29.58,29.57,29.57,8750 +MSFT,2010-03-17 11:42,17,29.58,29.6,29.57,29.59,128403 +MSFT,2010-03-17 11:43,17,29.6,29.6,29.59,29.59,36965 +MSFT,2010-03-17 11:44,17,29.6,29.6,29.59,29.6,40379 +MSFT,2010-03-17 11:45,17,29.59,29.61,29.59,29.6,103299 +MSFT,2010-03-17 11:46,17,29.61,29.62,29.6,29.6,136795 +MSFT,2010-03-17 11:47,17,29.61,29.63,29.6,29.61,136010 +MSFT,2010-03-17 11:48,17,29.6,29.61,29.6,29.61,25668 +MSFT,2010-03-17 11:49,17,29.61,29.61,29.59,29.59,142071 +MSFT,2010-03-17 11:50,17,29.59,29.62,29.58,29.62,145173 +MSFT,2010-03-17 11:51,17,29.62,29.62,29.6,29.61,76037 +MSFT,2010-03-17 11:52,17,29.62,29.62,29.61,29.61,9155 +MSFT,2010-03-17 11:53,17,29.62,29.63,29.61,29.61,85912 +MSFT,2010-03-17 11:54,17,29.61,29.62,29.61,29.62,22213 +MSFT,2010-03-17 11:55,17,29.63,29.64,29.62,29.64,82898 +MSFT,2010-03-17 11:56,17,29.64,29.65,29.63,29.64,93562 +MSFT,2010-03-17 11:57,17,29.64,29.65,29.63,29.63,124514 +MSFT,2010-03-17 11:58,17,29.63,29.64,29.63,29.63,78421 +MSFT,2010-03-17 11:59,17,29.63,29.64,29.62,29.62,46532 +MSFT,2010-03-17 12:00,17,29.63,29.63,29.61,29.62,26035 +MSFT,2010-03-17 12:01,17,29.61,29.63,29.61,29.62,70581 +MSFT,2010-03-17 12:02,17,29.63,29.64,29.62,29.64,105932 +MSFT,2010-03-17 12:03,17,29.64,29.65,29.63,29.65,39766 +MSFT,2010-03-17 12:04,17,29.65,29.65,29.64,29.64,99197 +MSFT,2010-03-17 12:05,17,29.64,29.66,29.64,29.66,68936 +MSFT,2010-03-17 12:06,17,29.65,29.68,29.65,29.68,55521 +MSFT,2010-03-17 12:07,17,29.68,29.68,29.67,29.68,15508 +MSFT,2010-03-17 12:08,17,29.67,29.69,29.67,29.69,73350 +MSFT,2010-03-17 12:09,17,29.68,29.69,29.68,29.69,12426 +MSFT,2010-03-17 12:10,17,29.68,29.69,29.68,29.69,87444 +MSFT,2010-03-17 12:11,17,29.68,29.69,29.67,29.67,97495 +MSFT,2010-03-17 12:12,17,29.67,29.68,29.66,29.66,25542 +MSFT,2010-03-17 12:13,17,29.66,29.67,29.65,29.65,51962 +MSFT,2010-03-17 12:14,17,29.65,29.66,29.65,29.66,12791 +MSFT,2010-03-17 12:15,17,29.66,29.67,29.65,29.66,51085 +MSFT,2010-03-17 12:16,17,29.66,29.69,29.66,29.68,72893 +MSFT,2010-03-17 12:17,17,29.68,29.69,29.67,29.69,103084 +MSFT,2010-03-17 12:18,17,29.67,29.68,29.66,29.67,77523 +MSFT,2010-03-17 12:19,17,29.68,29.68,29.67,29.68,20201 +MSFT,2010-03-17 12:20,17,29.68,29.69,29.67,29.69,57975 +MSFT,2010-03-17 12:21,17,29.69,29.69,29.68,29.69,16642 +MSFT,2010-03-17 12:22,17,29.69,29.7,29.68,29.7,70950 +MSFT,2010-03-17 12:23,17,29.69,29.72,29.69,29.72,97620 +MSFT,2010-03-17 12:24,17,29.72,29.72,29.71,29.72,45064 +MSFT,2010-03-17 12:25,17,29.72,29.72,29.71,29.72,31672 +MSFT,2010-03-17 12:26,17,29.71,29.72,29.7,29.7,87936 +MSFT,2010-03-17 12:27,17,29.71,29.71,29.68,29.68,108709 +MSFT,2010-03-17 12:28,17,29.68,29.69,29.66,29.66,76753 +MSFT,2010-03-17 12:29,17,29.66,29.69,29.66,29.69,242414 +MSFT,2010-03-17 12:30,17,29.68,29.69,29.68,29.69,13248 +MSFT,2010-03-17 12:31,17,29.68,29.7,29.68,29.7,38584 +MSFT,2010-03-17 12:32,17,29.69,29.71,29.69,29.71,38774 +MSFT,2010-03-17 12:33,17,29.7,29.71,29.7,29.71,47086 +MSFT,2010-03-17 12:34,17,29.7,29.72,29.7,29.71,41639 +MSFT,2010-03-17 12:35,17,29.71,29.72,29.71,29.71,25188 +MSFT,2010-03-17 12:36,17,29.71,29.72,29.69,29.7,154687 +MSFT,2010-03-17 12:37,17,29.7,29.7,29.67,29.68,74941 +MSFT,2010-03-17 12:38,17,29.68,29.68,29.67,29.67,20672 +MSFT,2010-03-17 12:39,17,29.67,29.68,29.67,29.67,15633 +MSFT,2010-03-17 12:40,17,29.68,29.7,29.67,29.7,86062 +MSFT,2010-03-17 12:41,17,29.69,29.7,29.68,29.68,62051 +MSFT,2010-03-17 12:42,17,29.68,29.69,29.68,29.68,29515 +MSFT,2010-03-17 12:43,17,29.68,29.69,29.67,29.69,39652 +MSFT,2010-03-17 12:44,17,29.69,29.69,29.68,29.69,24493 +MSFT,2010-03-17 12:45,17,29.69,29.69,29.68,29.69,12692 +MSFT,2010-03-17 12:46,17,29.68,29.69,29.68,29.69,16943 +MSFT,2010-03-17 12:47,17,29.69,29.69,29.68,29.69,28607 +MSFT,2010-03-17 12:48,17,29.69,29.7,29.68,29.69,38051 +MSFT,2010-03-17 12:49,17,29.7,29.7,29.69,29.7,12628 +MSFT,2010-03-17 12:50,17,29.7,29.71,29.69,29.71,23659 +MSFT,2010-03-17 12:51,17,29.71,29.71,29.7,29.71,24665 +MSFT,2010-03-17 12:52,17,29.71,29.72,29.7,29.71,126318 +MSFT,2010-03-17 12:53,17,29.7,29.71,29.7,29.7,29271 +MSFT,2010-03-17 12:54,17,29.7,29.71,29.7,29.7,7731 +MSFT,2010-03-17 12:55,17,29.7,29.73,29.7,29.72,167037 +MSFT,2010-03-17 12:56,17,29.73,29.74,29.72,29.74,112662 +MSFT,2010-03-17 12:57,17,29.74,29.74,29.73,29.73,142601 +MSFT,2010-03-17 12:58,17,29.73,29.75,29.72,29.72,144835 +MSFT,2010-03-17 12:59,17,29.72,29.73,29.71,29.72,82399 +MSFT,2010-03-17 13:00,17,29.72,29.73,29.72,29.72,32295 +MSFT,2010-03-17 13:01,17,29.73,29.73,29.72,29.72,80903 +MSFT,2010-03-17 13:02,17,29.72,29.73,29.71,29.72,74357 +MSFT,2010-03-17 13:03,17,29.72,29.73,29.71,29.72,51638 +MSFT,2010-03-17 13:04,17,29.72,29.73,29.71,29.71,82592 +MSFT,2010-03-17 13:05,17,29.71,29.73,29.71,29.72,47928 +MSFT,2010-03-17 13:06,17,29.72,29.74,29.72,29.74,41421 +MSFT,2010-03-17 13:07,17,29.74,29.75,29.73,29.75,101092 +MSFT,2010-03-17 13:08,17,29.75,29.75,29.73,29.73,69697 +MSFT,2010-03-17 13:09,17,29.74,29.75,29.73,29.75,57686 +MSFT,2010-03-17 13:10,17,29.75,29.75,29.74,29.74,16742 +MSFT,2010-03-17 13:11,17,29.74,29.75,29.74,29.75,12540 +MSFT,2010-03-17 13:12,17,29.75,29.75,29.73,29.73,36196 +MSFT,2010-03-17 13:13,17,29.73,29.74,29.73,29.74,13375 +MSFT,2010-03-17 13:14,17,29.73,29.75,29.73,29.74,41272 +MSFT,2010-03-17 13:15,17,29.74,29.75,29.73,29.74,109771 +MSFT,2010-03-17 13:16,17,29.74,29.75,29.74,29.74,26856 +MSFT,2010-03-17 13:17,17,29.74,29.75,29.74,29.75,42030 +MSFT,2010-03-17 13:18,17,29.74,29.76,29.74,29.76,110863 +MSFT,2010-03-17 13:19,17,29.76,29.77,29.75,29.77,64823 +MSFT,2010-03-17 13:20,17,29.77,29.78,29.76,29.78,73931 +MSFT,2010-03-17 13:21,17,29.77,29.78,29.77,29.77,42994 +MSFT,2010-03-17 13:22,17,29.78,29.78,29.77,29.78,15152 +MSFT,2010-03-17 13:23,17,29.78,29.8,29.78,29.79,270348 +MSFT,2010-03-17 13:24,17,29.8,29.8,29.76,29.76,80344 +MSFT,2010-03-17 13:25,17,29.76,29.77,29.76,29.76,10560 +MSFT,2010-03-17 13:26,17,29.76,29.77,29.76,29.76,13267 +MSFT,2010-03-17 13:27,17,29.76,29.77,29.76,29.76,63884 +MSFT,2010-03-17 13:28,17,29.77,29.79,29.75,29.79,157187 +MSFT,2010-03-17 13:29,17,29.78,29.79,29.76,29.76,38504 +MSFT,2010-03-17 13:30,17,29.76,29.78,29.76,29.77,32281 +MSFT,2010-03-17 13:31,17,29.78,29.8,29.77,29.79,77320 +MSFT,2010-03-17 13:32,17,29.8,29.81,29.79,29.81,222945 +MSFT,2010-03-17 13:33,17,29.81,29.82,29.8,29.8,108669 +MSFT,2010-03-17 13:34,17,29.81,29.83,29.81,29.83,88943 +MSFT,2010-03-17 13:35,17,29.83,29.84,29.82,29.83,188322 +MSFT,2010-03-17 13:36,17,29.83,29.85,29.82,29.83,253026 +MSFT,2010-03-17 13:37,17,29.83,29.83,29.81,29.82,100034 +MSFT,2010-03-17 13:38,17,29.83,29.83,29.82,29.82,197871 +MSFT,2010-03-17 13:39,17,29.82,29.84,29.82,29.83,92038 +MSFT,2010-03-17 13:40,17,29.84,29.85,29.83,29.85,133070 +MSFT,2010-03-17 13:41,17,29.85,29.86,29.84,29.85,217386 +MSFT,2010-03-17 13:42,17,29.86,29.87,29.85,29.87,134747 +MSFT,2010-03-17 13:43,17,29.87,29.87,29.84,29.84,69224 +MSFT,2010-03-17 13:44,17,29.84,29.85,29.81,29.82,92861 +MSFT,2010-03-17 13:45,17,29.81,29.83,29.8,29.83,118665 +MSFT,2010-03-17 13:46,17,29.83,29.83,29.82,29.83,55769 +MSFT,2010-03-17 13:47,17,29.82,29.83,29.79,29.8,203333 +MSFT,2010-03-17 13:48,17,29.8,29.81,29.77,29.78,236922 +MSFT,2010-03-17 13:49,17,29.77,29.78,29.76,29.78,68560 +MSFT,2010-03-17 13:50,17,29.77,29.78,29.76,29.77,64079 +MSFT,2010-03-17 13:51,17,29.76,29.77,29.76,29.77,9531 +MSFT,2010-03-17 13:52,17,29.77,29.77,29.76,29.77,15556 +MSFT,2010-03-17 13:53,17,29.77,29.78,29.76,29.78,185730 +MSFT,2010-03-17 13:54,17,29.78,29.78,29.77,29.77,35510 +MSFT,2010-03-17 13:55,17,29.78,29.78,29.77,29.78,15529 +MSFT,2010-03-17 13:56,17,29.78,29.78,29.77,29.78,127036 +MSFT,2010-03-17 13:57,17,29.78,29.79,29.77,29.79,54893 +MSFT,2010-03-17 13:58,17,29.78,29.8,29.78,29.8,97448 +MSFT,2010-03-17 13:59,17,29.8,29.8,29.79,29.8,19169 +MSFT,2010-03-17 14:00,17,29.8,29.8,29.78,29.78,113577 +MSFT,2010-03-17 14:01,17,29.79,29.79,29.76,29.77,153603 +MSFT,2010-03-17 14:02,17,29.77,29.77,29.76,29.76,32193 +MSFT,2010-03-17 14:03,17,29.77,29.77,29.76,29.76,30863 +MSFT,2010-03-17 14:04,17,29.77,29.77,29.76,29.76,32093 +MSFT,2010-03-17 14:05,17,29.76,29.8,29.75,29.8,305204 +MSFT,2010-03-17 14:06,17,29.79,29.8,29.79,29.8,61725 +MSFT,2010-03-17 14:07,17,29.8,29.8,29.77,29.79,198333 +MSFT,2010-03-17 14:08,17,29.8,29.8,29.79,29.8,161690 +MSFT,2010-03-17 14:09,17,29.8,29.81,29.79,29.8,51764 +MSFT,2010-03-17 14:10,17,29.81,29.82,29.8,29.8,108203 +MSFT,2010-03-17 14:11,17,29.81,29.82,29.81,29.82,65600 +MSFT,2010-03-17 14:12,17,29.82,29.82,29.81,29.82,31004 +MSFT,2010-03-17 14:13,17,29.82,29.82,29.8,29.8,152486 +MSFT,2010-03-17 14:14,17,29.8,29.82,29.78,29.81,524072 +MSFT,2010-03-17 14:15,17,29.81,29.81,29.79,29.8,73220 +MSFT,2010-03-17 14:16,17,29.79,29.8,29.78,29.79,49251 +MSFT,2010-03-17 14:17,17,29.78,29.79,29.78,29.79,14191 +MSFT,2010-03-17 14:18,17,29.79,29.8,29.78,29.79,151779 +MSFT,2010-03-17 14:19,17,29.78,29.79,29.77,29.78,78269 +MSFT,2010-03-17 14:20,17,29.78,29.78,29.77,29.78,15709 +MSFT,2010-03-17 14:21,17,29.78,29.78,29.77,29.77,20617 +MSFT,2010-03-17 14:22,17,29.78,29.78,29.77,29.77,28135 +MSFT,2010-03-17 14:23,17,29.78,29.78,29.77,29.78,42380 +MSFT,2010-03-17 14:24,17,29.77,29.78,29.75,29.75,516631 +MSFT,2010-03-17 14:25,17,29.76,29.76,29.75,29.75,19668 +MSFT,2010-03-17 14:26,17,29.75,29.76,29.74,29.74,45839 +MSFT,2010-03-17 14:27,17,29.74,29.74,29.72,29.73,134632 +MSFT,2010-03-17 14:28,17,29.72,29.74,29.71,29.72,248424 +MSFT,2010-03-17 14:29,17,29.72,29.75,29.71,29.71,445146 +MSFT,2010-03-17 14:30,17,29.72,29.72,29.7,29.71,361582 +MSFT,2010-03-17 14:31,17,29.71,29.71,29.69,29.7,366391 +MSFT,2010-03-17 14:32,17,29.7,29.71,29.69,29.69,188278 +MSFT,2010-03-17 14:33,17,29.7,29.7,29.66,29.67,172408 +MSFT,2010-03-17 14:34,17,29.67,29.68,29.64,29.65,266202 +MSFT,2010-03-17 14:35,17,29.66,29.67,29.65,29.66,112546 +MSFT,2010-03-17 14:36,17,29.66,29.66,29.62,29.63,216643 +MSFT,2010-03-17 14:37,17,29.63,29.65,29.63,29.65,109365 +MSFT,2010-03-17 14:38,17,29.65,29.65,29.62,29.64,237520 +MSFT,2010-03-17 14:39,17,29.63,29.64,29.62,29.62,72787 +MSFT,2010-03-17 14:40,17,29.63,29.63,29.6,29.61,144676 +MSFT,2010-03-17 14:41,17,29.61,29.62,29.6,29.61,49488 +MSFT,2010-03-17 14:42,17,29.61,29.65,29.61,29.64,186508 +MSFT,2010-03-17 14:43,17,29.64,29.65,29.63,29.65,28685 +MSFT,2010-03-17 14:44,17,29.65,29.66,29.63,29.64,545020 +MSFT,2010-03-17 14:45,17,29.64,29.64,29.62,29.63,43860 +MSFT,2010-03-17 14:46,17,29.63,29.65,29.62,29.65,82401 +MSFT,2010-03-17 14:47,17,29.65,29.67,29.64,29.66,62833 +MSFT,2010-03-17 14:48,17,29.67,29.67,29.65,29.66,51611 +MSFT,2010-03-17 14:49,17,29.66,29.66,29.63,29.63,127565 +MSFT,2010-03-17 14:50,17,29.64,29.64,29.62,29.62,48937 +MSFT,2010-03-17 14:51,17,29.62,29.63,29.6,29.63,224209 +MSFT,2010-03-17 14:52,17,29.63,29.65,29.63,29.65,80034 +MSFT,2010-03-17 14:53,17,29.65,29.65,29.64,29.65,14570 +MSFT,2010-03-17 14:54,17,29.64,29.65,29.61,29.62,109308 +MSFT,2010-03-17 14:55,17,29.62,29.62,29.58,29.59,279756 +MSFT,2010-03-17 14:56,17,29.59,29.59,29.57,29.59,77147 +MSFT,2010-03-17 14:57,17,29.59,29.59,29.58,29.58,54242 +MSFT,2010-03-17 14:58,17,29.58,29.6,29.57,29.58,150532 +MSFT,2010-03-17 14:59,17,29.58,29.59,29.55,29.58,408828 +MSFT,2010-03-17 15:00,17,29.58,29.59,29.56,29.58,240889 +MSFT,2010-03-17 15:01,17,29.58,29.59,29.56,29.59,120716 +MSFT,2010-03-17 15:02,17,29.59,29.59,29.57,29.59,104158 +MSFT,2010-03-17 15:03,17,29.58,29.59,29.58,29.58,22308 +MSFT,2010-03-17 15:04,17,29.59,29.59,29.58,29.59,12786 +MSFT,2010-03-17 15:05,17,29.59,29.61,29.58,29.61,65207 +MSFT,2010-03-17 15:06,17,29.6,29.61,29.6,29.61,19305 +MSFT,2010-03-17 15:07,17,29.61,29.61,29.59,29.59,115362 +MSFT,2010-03-17 15:08,17,29.6,29.6,29.59,29.6,14634 +MSFT,2010-03-17 15:09,17,29.6,29.6,29.59,29.59,21547 +MSFT,2010-03-17 15:10,17,29.6,29.6,29.57,29.58,149833 +MSFT,2010-03-17 15:11,17,29.57,29.57,29.55,29.56,172068 +MSFT,2010-03-17 15:12,17,29.57,29.58,29.56,29.58,91897 +MSFT,2010-03-17 15:13,17,29.58,29.58,29.57,29.58,48016 +MSFT,2010-03-17 15:14,17,29.58,29.61,29.57,29.6,52745 +MSFT,2010-03-17 15:15,17,29.61,29.62,29.6,29.61,159721 +MSFT,2010-03-17 15:16,17,29.61,29.61,29.59,29.59,119024 +MSFT,2010-03-17 15:17,17,29.59,29.6,29.59,29.6,32557 +MSFT,2010-03-17 15:18,17,29.6,29.6,29.55,29.56,203716 +MSFT,2010-03-17 15:19,17,29.57,29.57,29.54,29.56,362565 +MSFT,2010-03-17 15:20,17,29.55,29.56,29.53,29.56,196850 +MSFT,2010-03-17 15:21,17,29.56,29.58,29.56,29.56,103073 +MSFT,2010-03-17 15:22,17,29.57,29.57,29.54,29.56,154587 +MSFT,2010-03-17 15:23,17,29.55,29.57,29.54,29.57,215798 +MSFT,2010-03-17 15:24,17,29.57,29.58,29.55,29.57,168371 +MSFT,2010-03-17 15:25,17,29.57,29.58,29.56,29.57,236416 +MSFT,2010-03-17 15:26,17,29.56,29.57,29.54,29.56,139688 +MSFT,2010-03-17 15:27,17,29.57,29.57,29.55,29.56,74109 +MSFT,2010-03-17 15:28,17,29.56,29.58,29.55,29.58,78358 +MSFT,2010-03-17 15:29,17,29.58,29.59,29.57,29.58,77466 +MSFT,2010-03-17 15:30,17,29.58,29.58,29.56,29.56,53695 +MSFT,2010-03-17 15:31,17,29.56,29.57,29.56,29.56,41055 +MSFT,2010-03-17 15:32,17,29.56,29.57,29.56,29.57,86312 +MSFT,2010-03-17 15:33,17,29.57,29.57,29.55,29.55,70943 +MSFT,2010-03-17 15:34,17,29.55,29.56,29.54,29.55,139865 +MSFT,2010-03-17 15:35,17,29.56,29.59,29.55,29.58,157764 +MSFT,2010-03-17 15:36,17,29.59,29.59,29.58,29.58,23987 +MSFT,2010-03-17 15:37,17,29.59,29.59,29.58,29.59,45443 +MSFT,2010-03-17 15:38,17,29.59,29.61,29.58,29.61,120062 +MSFT,2010-03-17 15:39,17,29.61,29.61,29.59,29.59,114149 +MSFT,2010-03-17 15:40,17,29.6,29.6,29.59,29.59,50907 +MSFT,2010-03-17 15:41,17,29.6,29.6,29.57,29.58,137709 +MSFT,2010-03-17 15:42,17,29.58,29.6,29.57,29.6,158826 +MSFT,2010-03-17 15:43,17,29.6,29.61,29.59,29.61,75567 +MSFT,2010-03-17 15:44,17,29.61,29.62,29.61,29.62,66710 +MSFT,2010-03-17 15:45,17,29.62,29.63,29.61,29.63,62051 +MSFT,2010-03-17 15:46,17,29.63,29.63,29.62,29.63,32053 +MSFT,2010-03-17 15:47,17,29.63,29.63,29.62,29.63,93525 +MSFT,2010-03-17 15:48,17,29.63,29.63,29.6,29.62,302890 +MSFT,2010-03-17 15:49,17,29.63,29.66,29.62,29.66,125857 +MSFT,2010-03-17 15:50,17,29.65,29.66,29.61,29.62,325559 +MSFT,2010-03-17 15:51,17,29.63,29.64,29.62,29.64,141455 +MSFT,2010-03-17 15:52,17,29.63,29.64,29.63,29.64,39275 +MSFT,2010-03-17 15:53,17,29.64,29.64,29.62,29.63,138739 +MSFT,2010-03-17 15:54,17,29.63,29.65,29.62,29.65,172497 +MSFT,2010-03-17 15:55,17,29.65,29.66,29.64,29.65,253608 +MSFT,2010-03-17 15:56,17,29.64,29.65,29.62,29.62,343906 +MSFT,2010-03-17 15:57,17,29.62,29.63,29.6,29.6,297630 +MSFT,2010-03-17 15:58,17,29.6,29.61,29.58,29.59,367289 +MSFT,2010-03-17 15:59,17,29.58,29.64,29.58,29.63,492613 +MSFT,2010-03-17 16:00,17,29.64,29.64,29.63,29.63,739889 +MSFT,2010-03-18 09:30,18,29.63,29.7,29.63,29.7,433043 +MSFT,2010-03-18 09:31,18,29.7,29.7,29.66,29.67,154842 +MSFT,2010-03-18 09:32,18,29.67,29.72,29.67,29.67,193765 +MSFT,2010-03-18 09:33,18,29.68,29.7,29.67,29.7,120316 +MSFT,2010-03-18 09:34,18,29.7,29.7,29.68,29.68,55243 +MSFT,2010-03-18 09:35,18,29.68,29.71,29.66,29.69,195412 +MSFT,2010-03-18 09:36,18,29.69,29.69,29.65,29.66,93561 +MSFT,2010-03-18 09:37,18,29.65,29.66,29.63,29.63,480771 +MSFT,2010-03-18 09:38,18,29.63,29.65,29.63,29.63,68085 +MSFT,2010-03-18 09:39,18,29.64,29.65,29.58,29.58,178328 +MSFT,2010-03-18 09:40,18,29.58,29.59,29.56,29.58,85949 +MSFT,2010-03-18 09:41,18,29.58,29.59,29.57,29.57,369323 +MSFT,2010-03-18 09:42,18,29.58,29.58,29.56,29.56,32126 +MSFT,2010-03-18 09:43,18,29.56,29.57,29.52,29.52,199224 +MSFT,2010-03-18 09:44,18,29.53,29.55,29.52,29.54,159255 +MSFT,2010-03-18 09:45,18,29.54,29.56,29.54,29.56,133872 +MSFT,2010-03-18 09:46,18,29.56,29.56,29.54,29.54,126105 +MSFT,2010-03-18 09:47,18,29.54,29.55,29.52,29.54,131930 +MSFT,2010-03-18 09:48,18,29.53,29.55,29.51,29.54,176988 +MSFT,2010-03-18 09:49,18,29.54,29.56,29.53,29.56,194684 +MSFT,2010-03-18 09:50,18,29.56,29.56,29.53,29.53,107000 +MSFT,2010-03-18 09:51,18,29.53,29.54,29.52,29.54,111811 +MSFT,2010-03-18 09:52,18,29.53,29.55,29.53,29.55,85117 +MSFT,2010-03-18 09:53,18,29.55,29.6,29.54,29.59,250619 +MSFT,2010-03-18 09:54,18,29.59,29.61,29.57,29.61,154414 +MSFT,2010-03-18 09:55,18,29.61,29.62,29.57,29.57,158614 +MSFT,2010-03-18 09:56,18,29.57,29.58,29.56,29.58,66545 +MSFT,2010-03-18 09:57,18,29.57,29.59,29.57,29.58,68487 +MSFT,2010-03-18 09:58,18,29.58,29.62,29.58,29.62,64044 +MSFT,2010-03-18 09:59,18,29.62,29.65,29.61,29.64,191835 +MSFT,2010-03-18 10:00,18,29.64,29.66,29.63,29.66,124903 +MSFT,2010-03-18 10:01,18,29.66,29.66,29.65,29.65,16955 +MSFT,2010-03-18 10:02,18,29.66,29.66,29.65,29.66,218040 +MSFT,2010-03-18 10:03,18,29.66,29.66,29.65,29.65,36514 +MSFT,2010-03-18 10:04,18,29.65,29.66,29.62,29.62,91777 +MSFT,2010-03-18 10:05,18,29.63,29.63,29.61,29.61,37598 +MSFT,2010-03-18 10:06,18,29.62,29.62,29.57,29.57,109041 +MSFT,2010-03-18 10:07,18,29.57,29.59,29.57,29.58,114436 +MSFT,2010-03-18 10:08,18,29.57,29.59,29.57,29.58,51138 +MSFT,2010-03-18 10:09,18,29.59,29.6,29.57,29.58,98770 +MSFT,2010-03-18 10:10,18,29.58,29.59,29.56,29.56,87997 +MSFT,2010-03-18 10:11,18,29.56,29.58,29.55,29.58,106683 +MSFT,2010-03-18 10:12,18,29.58,29.6,29.57,29.6,53522 +MSFT,2010-03-18 10:13,18,29.6,29.62,29.59,29.6,64060 +MSFT,2010-03-18 10:14,18,29.61,29.61,29.6,29.6,184661 +MSFT,2010-03-18 10:15,18,29.6,29.61,29.59,29.61,50651 +MSFT,2010-03-18 10:16,18,29.62,29.63,29.6,29.6,111000 +MSFT,2010-03-18 10:17,18,29.6,29.61,29.59,29.59,65528 +MSFT,2010-03-18 10:18,18,29.59,29.6,29.59,29.59,14290 +MSFT,2010-03-18 10:19,18,29.6,29.63,29.6,29.63,98849 +MSFT,2010-03-18 10:20,18,29.63,29.64,29.63,29.63,73607 +MSFT,2010-03-18 10:21,18,29.63,29.64,29.62,29.62,109877 +MSFT,2010-03-18 10:22,18,29.63,29.63,29.61,29.62,100172 +MSFT,2010-03-18 10:23,18,29.62,29.63,29.61,29.61,114276 +MSFT,2010-03-18 10:24,18,29.61,29.62,29.61,29.62,96319 +MSFT,2010-03-18 10:25,18,29.62,29.62,29.61,29.62,52040 +MSFT,2010-03-18 10:26,18,29.63,29.63,29.62,29.62,11078 +MSFT,2010-03-18 10:27,18,29.63,29.63,29.61,29.61,136650 +MSFT,2010-03-18 10:28,18,29.61,29.62,29.61,29.61,31920 +MSFT,2010-03-18 10:29,18,29.61,29.62,29.59,29.6,145001 +MSFT,2010-03-18 10:30,18,29.59,29.62,29.59,29.61,105183 +MSFT,2010-03-18 10:31,18,29.6,29.62,29.6,29.61,44140 +MSFT,2010-03-18 10:32,18,29.61,29.62,29.61,29.61,19285 +MSFT,2010-03-18 10:33,18,29.61,29.62,29.6,29.6,95731 +MSFT,2010-03-18 10:34,18,29.61,29.61,29.6,29.61,90226 +MSFT,2010-03-18 10:35,18,29.6,29.61,29.6,29.6,27183 +MSFT,2010-03-18 10:36,18,29.6,29.61,29.56,29.56,310031 +MSFT,2010-03-18 10:37,18,29.56,29.6,29.56,29.59,150003 +MSFT,2010-03-18 10:38,18,29.59,29.6,29.58,29.6,48194 +MSFT,2010-03-18 10:39,18,29.6,29.6,29.58,29.59,126938 +MSFT,2010-03-18 10:40,18,29.6,29.6,29.59,29.59,23240 +MSFT,2010-03-18 10:41,18,29.6,29.6,29.58,29.58,59026 +MSFT,2010-03-18 10:42,18,29.58,29.6,29.58,29.6,147668 +MSFT,2010-03-18 10:43,18,29.6,29.61,29.58,29.59,140410 +MSFT,2010-03-18 10:44,18,29.58,29.6,29.58,29.6,90182 +MSFT,2010-03-18 10:45,18,29.6,29.6,29.59,29.6,148068 +MSFT,2010-03-18 10:46,18,29.6,29.61,29.59,29.61,83938 +MSFT,2010-03-18 10:47,18,29.61,29.61,29.6,29.6,15273 +MSFT,2010-03-18 10:48,18,29.6,29.61,29.6,29.6,47707 +MSFT,2010-03-18 10:49,18,29.6,29.61,29.6,29.6,58878 +MSFT,2010-03-18 10:50,18,29.6,29.61,29.59,29.6,84738 +MSFT,2010-03-18 10:51,18,29.61,29.62,29.6,29.61,96734 +MSFT,2010-03-18 10:52,18,29.61,29.61,29.59,29.6,59570 +MSFT,2010-03-18 10:53,18,29.59,29.6,29.58,29.58,51337 +MSFT,2010-03-18 10:54,18,29.58,29.59,29.58,29.58,11974 +MSFT,2010-03-18 10:55,18,29.59,29.59,29.58,29.59,7988 +MSFT,2010-03-18 10:56,18,29.58,29.6,29.58,29.59,49139 +MSFT,2010-03-18 10:57,18,29.59,29.61,29.59,29.61,49583 +MSFT,2010-03-18 10:58,18,29.6,29.61,29.6,29.61,41416 +MSFT,2010-03-18 10:59,18,29.61,29.62,29.6,29.61,111799 +MSFT,2010-03-18 11:00,18,29.61,29.61,29.6,29.61,60539 +MSFT,2010-03-18 11:01,18,29.61,29.62,29.61,29.62,166942 +MSFT,2010-03-18 11:02,18,29.61,29.62,29.61,29.62,35140 +MSFT,2010-03-18 11:03,18,29.62,29.63,29.61,29.62,132741 +MSFT,2010-03-18 11:04,18,29.62,29.62,29.6,29.6,128575 +MSFT,2010-03-18 11:05,18,29.6,29.61,29.6,29.61,61837 +MSFT,2010-03-18 11:06,18,29.61,29.62,29.6,29.61,74311 +MSFT,2010-03-18 11:07,18,29.61,29.62,29.6,29.61,86632 +MSFT,2010-03-18 11:08,18,29.61,29.61,29.6,29.61,35855 +MSFT,2010-03-18 11:09,18,29.61,29.61,29.6,29.61,49014 +MSFT,2010-03-18 11:10,18,29.61,29.61,29.6,29.6,20813 +MSFT,2010-03-18 11:11,18,29.6,29.61,29.6,29.6,26582 +MSFT,2010-03-18 11:12,18,29.6,29.61,29.6,29.61,127626 +MSFT,2010-03-18 11:13,18,29.61,29.62,29.6,29.62,27431 +MSFT,2010-03-18 11:14,18,29.62,29.63,29.61,29.63,127586 +MSFT,2010-03-18 11:15,18,29.63,29.65,29.62,29.65,128534 +MSFT,2010-03-18 11:16,18,29.64,29.66,29.64,29.66,86208 +MSFT,2010-03-18 11:17,18,29.66,29.67,29.65,29.67,77762 +MSFT,2010-03-18 11:18,18,29.66,29.69,29.66,29.69,75356 +MSFT,2010-03-18 11:19,18,29.69,29.69,29.67,29.67,97666 +MSFT,2010-03-18 11:20,18,29.68,29.69,29.67,29.68,62425 +MSFT,2010-03-18 11:21,18,29.67,29.68,29.66,29.67,58944 +MSFT,2010-03-18 11:22,18,29.68,29.68,29.67,29.68,13643 +MSFT,2010-03-18 11:23,18,29.67,29.68,29.67,29.67,69274 +MSFT,2010-03-18 11:24,18,29.68,29.68,29.67,29.68,60199 +MSFT,2010-03-18 11:25,18,29.67,29.69,29.67,29.69,114491 +MSFT,2010-03-18 11:26,18,29.69,29.7,29.68,29.69,169598 +MSFT,2010-03-18 11:27,18,29.68,29.7,29.67,29.67,109332 +MSFT,2010-03-18 11:28,18,29.68,29.68,29.67,29.67,53284 +MSFT,2010-03-18 11:29,18,29.67,29.68,29.66,29.67,42030 +MSFT,2010-03-18 11:30,18,29.66,29.68,29.66,29.66,101736 +MSFT,2010-03-18 11:31,18,29.67,29.67,29.64,29.65,97331 +MSFT,2010-03-18 11:32,18,29.65,29.66,29.64,29.66,244585 +MSFT,2010-03-18 11:33,18,29.65,29.66,29.64,29.65,40059 +MSFT,2010-03-18 11:34,18,29.64,29.65,29.62,29.63,594772 +MSFT,2010-03-18 11:35,18,29.63,29.65,29.63,29.63,121454 +MSFT,2010-03-18 11:36,18,29.63,29.64,29.62,29.63,68962 +MSFT,2010-03-18 11:37,18,29.62,29.63,29.61,29.61,83734 +MSFT,2010-03-18 11:38,18,29.62,29.63,29.61,29.62,65393 +MSFT,2010-03-18 11:39,18,29.63,29.64,29.62,29.64,35973 +MSFT,2010-03-18 11:40,18,29.63,29.64,29.62,29.62,56740 +MSFT,2010-03-18 11:41,18,29.63,29.65,29.58,29.64,250963 +MSFT,2010-03-18 11:42,18,29.65,29.65,29.61,29.61,94431 +MSFT,2010-03-18 11:43,18,29.61,29.64,29.61,29.64,71607 +MSFT,2010-03-18 11:44,18,29.64,29.64,29.6,29.6,100064 +MSFT,2010-03-18 11:45,18,29.61,29.63,29.6,29.62,107570 +MSFT,2010-03-18 11:46,18,29.62,29.62,29.6,29.6,89362 +MSFT,2010-03-18 11:47,18,29.6,29.62,29.6,29.61,248434 +MSFT,2010-03-18 11:48,18,29.61,29.65,29.61,29.65,130597 +MSFT,2010-03-18 11:49,18,29.64,29.65,29.62,29.64,139282 +MSFT,2010-03-18 11:50,18,29.63,29.64,29.61,29.62,99993 +MSFT,2010-03-18 11:51,18,29.62,29.63,29.59,29.6,226594 +MSFT,2010-03-18 11:52,18,29.61,29.61,29.59,29.6,121674 +MSFT,2010-03-18 11:53,18,29.6,29.61,29.59,29.6,91647 +MSFT,2010-03-18 11:54,18,29.61,29.61,29.6,29.6,12518 +MSFT,2010-03-18 11:55,18,29.6,29.61,29.58,29.59,120931 +MSFT,2010-03-18 11:56,18,29.58,29.59,29.57,29.59,104824 +MSFT,2010-03-18 11:57,18,29.59,29.59,29.57,29.57,79583 +MSFT,2010-03-18 11:58,18,29.57,29.6,29.57,29.6,139250 +MSFT,2010-03-18 11:59,18,29.6,29.6,29.59,29.6,33325 +MSFT,2010-03-18 12:00,18,29.59,29.6,29.57,29.58,85687 +MSFT,2010-03-18 12:01,18,29.58,29.59,29.56,29.57,170517 +MSFT,2010-03-18 12:02,18,29.57,29.57,29.54,29.54,92548 +MSFT,2010-03-18 12:03,18,29.54,29.59,29.54,29.59,94294 +MSFT,2010-03-18 12:04,18,29.58,29.59,29.55,29.57,128844 +MSFT,2010-03-18 12:05,18,29.56,29.58,29.54,29.55,200963 +MSFT,2010-03-18 12:06,18,29.54,29.55,29.53,29.55,68291 +MSFT,2010-03-18 12:07,18,29.55,29.56,29.53,29.56,204088 +MSFT,2010-03-18 12:08,18,29.56,29.57,29.54,29.54,106943 +MSFT,2010-03-18 12:09,18,29.54,29.58,29.54,29.57,68505 +MSFT,2010-03-18 12:10,18,29.58,29.59,29.57,29.58,32034 +MSFT,2010-03-18 12:11,18,29.59,29.6,29.58,29.59,48071 +MSFT,2010-03-18 12:12,18,29.58,29.61,29.58,29.59,103665 +MSFT,2010-03-18 12:13,18,29.58,29.59,29.58,29.59,7379 +MSFT,2010-03-18 12:14,18,29.58,29.62,29.58,29.61,123644 +MSFT,2010-03-18 12:15,18,29.61,29.61,29.6,29.61,10244 +MSFT,2010-03-18 12:16,18,29.6,29.61,29.6,29.61,25904 +MSFT,2010-03-18 12:17,18,29.61,29.63,29.6,29.63,52346 +MSFT,2010-03-18 12:18,18,29.63,29.64,29.62,29.64,43522 +MSFT,2010-03-18 12:19,18,29.64,29.64,29.61,29.61,154638 +MSFT,2010-03-18 12:20,18,29.62,29.62,29.61,29.62,12676 +MSFT,2010-03-18 12:21,18,29.61,29.61,29.59,29.6,329195 +MSFT,2010-03-18 12:22,18,29.6,29.61,29.6,29.61,6050 +MSFT,2010-03-18 12:23,18,29.6,29.62,29.6,29.61,46776 +MSFT,2010-03-18 12:24,18,29.61,29.62,29.6,29.6,30390 +MSFT,2010-03-18 12:25,18,29.61,29.62,29.6,29.62,39368 +MSFT,2010-03-18 12:26,18,29.62,29.63,29.61,29.63,130863 +MSFT,2010-03-18 12:27,18,29.63,29.63,29.62,29.62,64593 +MSFT,2010-03-18 12:28,18,29.61,29.62,29.6,29.61,55670 +MSFT,2010-03-18 12:29,18,29.6,29.63,29.6,29.62,63446 +MSFT,2010-03-18 12:30,18,29.63,29.64,29.61,29.62,173999 +MSFT,2010-03-18 12:31,18,29.62,29.63,29.61,29.63,17217 +MSFT,2010-03-18 12:32,18,29.62,29.63,29.61,29.62,113610 +MSFT,2010-03-18 12:33,18,29.62,29.63,29.62,29.62,8804 +MSFT,2010-03-18 12:34,18,29.63,29.63,29.62,29.63,31767 +MSFT,2010-03-18 12:35,18,29.63,29.63,29.62,29.63,103835 +MSFT,2010-03-18 12:36,18,29.63,29.63,29.62,29.63,10565 +MSFT,2010-03-18 12:37,18,29.62,29.64,29.62,29.63,70403 +MSFT,2010-03-18 12:38,18,29.63,29.64,29.63,29.63,13499 +MSFT,2010-03-18 12:39,18,29.64,29.64,29.63,29.63,9435 +MSFT,2010-03-18 12:40,18,29.63,29.64,29.63,29.64,11850 +MSFT,2010-03-18 12:41,18,29.63,29.64,29.63,29.63,6525 +MSFT,2010-03-18 12:42,18,29.63,29.64,29.63,29.64,13631 +MSFT,2010-03-18 12:43,18,29.64,29.66,29.64,29.65,177359 +MSFT,2010-03-18 12:44,18,29.65,29.65,29.64,29.65,14265 +MSFT,2010-03-18 12:45,18,29.65,29.66,29.64,29.66,57701 +MSFT,2010-03-18 12:46,18,29.66,29.68,29.66,29.68,56748 +MSFT,2010-03-18 12:47,18,29.68,29.69,29.66,29.67,476004 +MSFT,2010-03-18 12:48,18,29.66,29.68,29.66,29.67,34477 +MSFT,2010-03-18 12:49,18,29.66,29.67,29.65,29.65,23048 +MSFT,2010-03-18 12:50,18,29.65,29.66,29.64,29.64,39664 +MSFT,2010-03-18 12:51,18,29.65,29.65,29.63,29.63,35648 +MSFT,2010-03-18 12:52,18,29.64,29.64,29.61,29.62,90010 +MSFT,2010-03-18 12:53,18,29.63,29.63,29.61,29.61,56855 +MSFT,2010-03-18 12:54,18,29.61,29.62,29.6,29.62,210803 +MSFT,2010-03-18 12:55,18,29.62,29.64,29.61,29.64,58909 +MSFT,2010-03-18 12:56,18,29.63,29.65,29.63,29.65,35588 +MSFT,2010-03-18 12:57,18,29.65,29.65,29.63,29.64,162659 +MSFT,2010-03-18 12:58,18,29.63,29.64,29.63,29.63,27720 +MSFT,2010-03-18 12:59,18,29.63,29.64,29.62,29.63,24762 +MSFT,2010-03-18 13:00,18,29.63,29.64,29.62,29.63,26454 +MSFT,2010-03-18 13:01,18,29.63,29.64,29.61,29.62,91488 +MSFT,2010-03-18 13:02,18,29.62,29.63,29.62,29.62,14248 +MSFT,2010-03-18 13:03,18,29.62,29.63,29.61,29.62,39088 +MSFT,2010-03-18 13:04,18,29.61,29.64,29.6,29.63,117139 +MSFT,2010-03-18 13:05,18,29.64,29.64,29.63,29.63,7430 +MSFT,2010-03-18 13:06,18,29.64,29.65,29.63,29.65,61191 +MSFT,2010-03-18 13:07,18,29.64,29.65,29.63,29.65,104423 +MSFT,2010-03-18 13:08,18,29.65,29.67,29.64,29.65,101440 +MSFT,2010-03-18 13:09,18,29.65,29.67,29.65,29.65,58245 +MSFT,2010-03-18 13:10,18,29.65,29.65,29.63,29.63,34081 +MSFT,2010-03-18 13:11,18,29.64,29.66,29.63,29.66,51792 +MSFT,2010-03-18 13:12,18,29.66,29.68,29.65,29.68,273470 +MSFT,2010-03-18 13:13,18,29.68,29.68,29.65,29.65,155055 +MSFT,2010-03-18 13:14,18,29.66,29.66,29.64,29.65,120560 +MSFT,2010-03-18 13:15,18,29.66,29.67,29.65,29.67,49621 +MSFT,2010-03-18 13:16,18,29.66,29.68,29.66,29.67,102960 +MSFT,2010-03-18 13:17,18,29.66,29.67,29.65,29.66,88401 +MSFT,2010-03-18 13:18,18,29.67,29.67,29.65,29.65,59853 +MSFT,2010-03-18 13:19,18,29.66,29.66,29.64,29.64,22650 +MSFT,2010-03-18 13:20,18,29.65,29.65,29.64,29.64,30371 +MSFT,2010-03-18 13:21,18,29.64,29.65,29.62,29.65,111227 +MSFT,2010-03-18 13:22,18,29.64,29.66,29.64,29.65,34893 +MSFT,2010-03-18 13:23,18,29.66,29.67,29.65,29.65,86980 +MSFT,2010-03-18 13:24,18,29.65,29.66,29.64,29.64,89001 +MSFT,2010-03-18 13:25,18,29.65,29.65,29.62,29.63,41447 +MSFT,2010-03-18 13:26,18,29.62,29.63,29.62,29.63,44364 +MSFT,2010-03-18 13:27,18,29.62,29.63,29.59,29.59,313144 +MSFT,2010-03-18 13:28,18,29.59,29.61,29.59,29.61,232081 +MSFT,2010-03-18 13:29,18,29.6,29.61,29.56,29.56,166783 +MSFT,2010-03-18 13:30,18,29.57,29.58,29.56,29.58,138732 +MSFT,2010-03-18 13:31,18,29.58,29.6,29.57,29.6,281677 +MSFT,2010-03-18 13:32,18,29.6,29.64,29.59,29.61,179607 +MSFT,2010-03-18 13:33,18,29.62,29.63,29.61,29.63,173070 +MSFT,2010-03-18 13:34,18,29.63,29.65,29.62,29.63,95588 +MSFT,2010-03-18 13:35,18,29.64,29.66,29.64,29.65,72127 +MSFT,2010-03-18 13:36,18,29.66,29.68,29.65,29.68,171116 +MSFT,2010-03-18 13:37,18,29.67,29.68,29.66,29.66,138062 +MSFT,2010-03-18 13:38,18,29.66,29.67,29.65,29.65,181451 +MSFT,2010-03-18 13:39,18,29.65,29.66,29.65,29.66,13166 +MSFT,2010-03-18 13:40,18,29.66,29.67,29.65,29.66,59807 +MSFT,2010-03-18 13:41,18,29.66,29.66,29.63,29.63,59095 +MSFT,2010-03-18 13:42,18,29.63,29.64,29.63,29.64,21613 +MSFT,2010-03-18 13:43,18,29.64,29.64,29.63,29.64,25797 +MSFT,2010-03-18 13:44,18,29.63,29.64,29.63,29.64,19600 +MSFT,2010-03-18 13:45,18,29.63,29.64,29.62,29.63,26888 +MSFT,2010-03-18 13:46,18,29.62,29.63,29.6,29.61,105219 +MSFT,2010-03-18 13:47,18,29.61,29.62,29.6,29.62,79606 +MSFT,2010-03-18 13:48,18,29.62,29.63,29.6,29.6,205715 +MSFT,2010-03-18 13:49,18,29.61,29.61,29.6,29.61,14281 +MSFT,2010-03-18 13:50,18,29.6,29.61,29.6,29.61,4095 +MSFT,2010-03-18 13:51,18,29.6,29.61,29.6,29.61,31188 +MSFT,2010-03-18 13:52,18,29.61,29.61,29.6,29.61,4606 +MSFT,2010-03-18 13:53,18,29.61,29.61,29.6,29.61,45608 +MSFT,2010-03-18 13:54,18,29.61,29.61,29.6,29.6,57847 +MSFT,2010-03-18 13:55,18,29.61,29.61,29.6,29.61,7552 +MSFT,2010-03-18 13:56,18,29.61,29.61,29.6,29.61,40874 +MSFT,2010-03-18 13:57,18,29.61,29.61,29.6,29.6,13745 +MSFT,2010-03-18 13:58,18,29.61,29.61,29.6,29.6,12406 +MSFT,2010-03-18 13:59,18,29.6,29.63,29.6,29.62,163511 +MSFT,2010-03-18 14:00,18,29.62,29.63,29.6,29.61,107337 +MSFT,2010-03-18 14:01,18,29.6,29.62,29.59,29.61,113288 +MSFT,2010-03-18 14:02,18,29.61,29.62,29.6,29.62,74458 +MSFT,2010-03-18 14:03,18,29.62,29.62,29.61,29.62,15162 +MSFT,2010-03-18 14:04,18,29.62,29.62,29.61,29.61,16111 +MSFT,2010-03-18 14:05,18,29.62,29.62,29.59,29.6,120752 +MSFT,2010-03-18 14:06,18,29.6,29.61,29.59,29.59,229806 +MSFT,2010-03-18 14:07,18,29.59,29.61,29.59,29.6,171882 +MSFT,2010-03-18 14:08,18,29.6,29.61,29.6,29.6,69446 +MSFT,2010-03-18 14:09,18,29.6,29.61,29.59,29.61,83815 +MSFT,2010-03-18 14:10,18,29.61,29.61,29.59,29.61,113824 +MSFT,2010-03-18 14:11,18,29.61,29.61,29.59,29.59,37670 +MSFT,2010-03-18 14:12,18,29.59,29.6,29.58,29.6,83399 +MSFT,2010-03-18 14:13,18,29.6,29.6,29.59,29.59,81402 +MSFT,2010-03-18 14:14,18,29.6,29.6,29.59,29.59,20949 +MSFT,2010-03-18 14:15,18,29.6,29.61,29.59,29.61,54821 +MSFT,2010-03-18 14:16,18,29.61,29.61,29.6,29.61,24679 +MSFT,2010-03-18 14:17,18,29.61,29.61,29.59,29.59,59818 +MSFT,2010-03-18 14:18,18,29.59,29.6,29.58,29.59,25479 +MSFT,2010-03-18 14:19,18,29.59,29.59,29.57,29.58,46151 +MSFT,2010-03-18 14:20,18,29.58,29.59,29.57,29.59,98502 +MSFT,2010-03-18 14:21,18,29.59,29.59,29.58,29.58,29389 +MSFT,2010-03-18 14:22,18,29.58,29.59,29.58,29.59,11132 +MSFT,2010-03-18 14:23,18,29.59,29.6,29.57,29.58,160110 +MSFT,2010-03-18 14:24,18,29.58,29.58,29.56,29.57,95990 +MSFT,2010-03-18 14:25,18,29.57,29.57,29.54,29.55,293606 +MSFT,2010-03-18 14:26,18,29.55,29.55,29.54,29.54,57559 +MSFT,2010-03-18 14:27,18,29.54,29.55,29.54,29.54,95038 +MSFT,2010-03-18 14:28,18,29.54,29.55,29.53,29.54,117505 +MSFT,2010-03-18 14:29,18,29.54,29.55,29.53,29.54,92930 +MSFT,2010-03-18 14:30,18,29.54,29.55,29.54,29.55,65953 +MSFT,2010-03-18 14:31,18,29.55,29.57,29.54,29.56,112697 +MSFT,2010-03-18 14:32,18,29.57,29.59,29.56,29.58,132276 +MSFT,2010-03-18 14:33,18,29.59,29.59,29.58,29.58,46670 +MSFT,2010-03-18 14:34,18,29.58,29.59,29.57,29.57,39563 +MSFT,2010-03-18 14:35,18,29.58,29.58,29.57,29.58,76712 +MSFT,2010-03-18 14:36,18,29.57,29.58,29.56,29.56,47651 +MSFT,2010-03-18 14:37,18,29.57,29.58,29.56,29.57,90088 +MSFT,2010-03-18 14:38,18,29.56,29.57,29.56,29.56,32344 +MSFT,2010-03-18 14:39,18,29.56,29.57,29.53,29.53,87391 +MSFT,2010-03-18 14:40,18,29.53,29.55,29.52,29.53,330434 +MSFT,2010-03-18 14:41,18,29.53,29.53,29.52,29.53,53563 +MSFT,2010-03-18 14:42,18,29.53,29.53,29.52,29.52,48663 +MSFT,2010-03-18 14:43,18,29.53,29.54,29.52,29.53,120071 +MSFT,2010-03-18 14:44,18,29.54,29.54,29.53,29.53,14414 +MSFT,2010-03-18 14:45,18,29.54,29.54,29.51,29.53,164512 +MSFT,2010-03-18 14:46,18,29.53,29.53,29.52,29.52,132571 +MSFT,2010-03-18 14:47,18,29.53,29.53,29.52,29.53,31057 +MSFT,2010-03-18 14:48,18,29.53,29.53,29.5,29.51,187030 +MSFT,2010-03-18 14:49,18,29.5,29.51,29.5,29.51,23425 +MSFT,2010-03-18 14:50,18,29.51,29.51,29.5,29.5,36003 +MSFT,2010-03-18 14:51,18,29.5,29.51,29.5,29.5,13208 +MSFT,2010-03-18 14:52,18,29.51,29.52,29.5,29.51,120995 +MSFT,2010-03-18 14:53,18,29.52,29.54,29.51,29.51,258359 +MSFT,2010-03-18 14:54,18,29.52,29.52,29.51,29.51,37311 +MSFT,2010-03-18 14:55,18,29.51,29.54,29.51,29.54,90014 +MSFT,2010-03-18 14:56,18,29.54,29.57,29.54,29.56,180446 +MSFT,2010-03-18 14:57,18,29.56,29.57,29.55,29.56,109563 +MSFT,2010-03-18 14:58,18,29.56,29.57,29.55,29.55,131005 +MSFT,2010-03-18 14:59,18,29.56,29.57,29.55,29.57,92059 +MSFT,2010-03-18 15:00,18,29.56,29.57,29.54,29.55,144343 +MSFT,2010-03-18 15:01,18,29.55,29.56,29.54,29.56,200026 +MSFT,2010-03-18 15:02,18,29.56,29.56,29.55,29.55,17198 +MSFT,2010-03-18 15:03,18,29.55,29.57,29.55,29.57,41284 +MSFT,2010-03-18 15:04,18,29.56,29.57,29.56,29.57,47980 +MSFT,2010-03-18 15:05,18,29.57,29.57,29.56,29.56,12124 +MSFT,2010-03-18 15:06,18,29.56,29.57,29.56,29.56,10494 +MSFT,2010-03-18 15:07,18,29.56,29.59,29.56,29.59,110128 +MSFT,2010-03-18 15:08,18,29.58,29.59,29.58,29.58,23907 +MSFT,2010-03-18 15:09,18,29.58,29.59,29.58,29.58,61856 +MSFT,2010-03-18 15:10,18,29.59,29.59,29.57,29.57,83423 +MSFT,2010-03-18 15:11,18,29.57,29.59,29.57,29.58,77785 +MSFT,2010-03-18 15:12,18,29.58,29.59,29.57,29.57,61148 +MSFT,2010-03-18 15:13,18,29.57,29.58,29.57,29.57,22980 +MSFT,2010-03-18 15:14,18,29.57,29.58,29.54,29.54,91151 +MSFT,2010-03-18 15:15,18,29.54,29.55,29.53,29.54,99930 +MSFT,2010-03-18 15:16,18,29.55,29.55,29.54,29.54,18613 +MSFT,2010-03-18 15:17,18,29.54,29.55,29.54,29.54,21276 +MSFT,2010-03-18 15:18,18,29.54,29.56,29.54,29.56,73681 +MSFT,2010-03-18 15:19,18,29.56,29.56,29.55,29.56,49513 +MSFT,2010-03-18 15:20,18,29.55,29.57,29.55,29.56,84918 +MSFT,2010-03-18 15:21,18,29.57,29.59,29.56,29.57,140424 +MSFT,2010-03-18 15:22,18,29.57,29.57,29.56,29.57,52936 +MSFT,2010-03-18 15:23,18,29.56,29.57,29.54,29.54,200229 +MSFT,2010-03-18 15:24,18,29.54,29.55,29.52,29.53,32668 +MSFT,2010-03-18 15:25,18,29.52,29.53,29.51,29.52,147363 +MSFT,2010-03-18 15:26,18,29.53,29.54,29.52,29.53,87165 +MSFT,2010-03-18 15:27,18,29.54,29.54,29.52,29.53,39566 +MSFT,2010-03-18 15:28,18,29.53,29.55,29.52,29.55,175505 +MSFT,2010-03-18 15:29,18,29.55,29.55,29.53,29.55,241433 +MSFT,2010-03-18 15:30,18,29.55,29.55,29.54,29.54,52446 +MSFT,2010-03-18 15:31,18,29.55,29.55,29.54,29.55,136758 +MSFT,2010-03-18 15:32,18,29.55,29.56,29.54,29.54,118389 +MSFT,2010-03-18 15:33,18,29.55,29.57,29.54,29.57,111829 +MSFT,2010-03-18 15:34,18,29.57,29.59,29.56,29.59,218527 +MSFT,2010-03-18 15:35,18,29.59,29.59,29.57,29.57,103140 +MSFT,2010-03-18 15:36,18,29.58,29.58,29.56,29.56,104985 +MSFT,2010-03-18 15:37,18,29.56,29.59,29.56,29.58,187195 +MSFT,2010-03-18 15:38,18,29.58,29.59,29.56,29.57,158480 +MSFT,2010-03-18 15:39,18,29.57,29.58,29.54,29.54,136746 +MSFT,2010-03-18 15:40,18,29.55,29.55,29.53,29.55,170144 +MSFT,2010-03-18 15:41,18,29.55,29.55,29.53,29.54,81778 +MSFT,2010-03-18 15:42,18,29.54,29.55,29.54,29.55,67047 +MSFT,2010-03-18 15:43,18,29.55,29.55,29.54,29.55,130211 +MSFT,2010-03-18 15:44,18,29.55,29.56,29.54,29.56,188780 +MSFT,2010-03-18 15:45,18,29.55,29.6,29.55,29.59,225107 +MSFT,2010-03-18 15:46,18,29.6,29.6,29.57,29.58,201708 +MSFT,2010-03-18 15:47,18,29.58,29.58,29.57,29.57,70517 +MSFT,2010-03-18 15:48,18,29.58,29.59,29.57,29.57,309061 +MSFT,2010-03-18 15:49,18,29.57,29.58,29.56,29.57,69970 +MSFT,2010-03-18 15:50,18,29.57,29.6,29.57,29.6,304416 +MSFT,2010-03-18 15:51,18,29.6,29.6,29.57,29.6,432982 +MSFT,2010-03-18 15:52,18,29.6,29.6,29.58,29.6,101185 +MSFT,2010-03-18 15:53,18,29.59,29.6,29.58,29.59,174730 +MSFT,2010-03-18 15:54,18,29.6,29.63,29.59,29.61,460593 +MSFT,2010-03-18 15:55,18,29.61,29.62,29.61,29.61,243903 +MSFT,2010-03-18 15:56,18,29.61,29.62,29.59,29.59,158721 +MSFT,2010-03-18 15:57,18,29.59,29.61,29.58,29.58,299514 +MSFT,2010-03-18 15:58,18,29.59,29.59,29.57,29.57,306008 +MSFT,2010-03-18 15:59,18,29.57,29.61,29.57,29.61,794780 +MSFT,2010-03-18 16:00,18,29.59,29.61,29.59,29.61,1286701 +MSFT,2010-03-19 09:30,19,29.76,29.8,29.51,29.64,1557041 +MSFT,2010-03-19 09:31,19,29.64,29.73,29.64,29.71,355500 +MSFT,2010-03-19 09:32,19,29.7,29.76,29.7,29.74,447679 +MSFT,2010-03-19 09:33,19,29.74,29.78,29.74,29.77,474673 +MSFT,2010-03-19 09:34,19,29.77,29.78,29.76,29.77,285969 +MSFT,2010-03-19 09:35,19,29.77,29.84,29.76,29.83,601015 +MSFT,2010-03-19 09:36,19,29.83,29.83,29.81,29.81,189348 +MSFT,2010-03-19 09:37,19,29.82,29.82,29.78,29.81,414743 +MSFT,2010-03-19 09:38,19,29.81,29.86,29.8,29.84,458658 +MSFT,2010-03-19 09:39,19,29.84,29.87,29.83,29.87,197770 +MSFT,2010-03-19 09:40,19,29.87,29.9,29.86,29.89,536491 +MSFT,2010-03-19 09:41,19,29.88,29.89,29.85,29.85,393407 +MSFT,2010-03-19 09:42,19,29.85,29.86,29.82,29.83,193046 +MSFT,2010-03-19 09:43,19,29.83,29.86,29.81,29.85,214869 +MSFT,2010-03-19 09:44,19,29.86,29.89,29.85,29.87,319047 +MSFT,2010-03-19 09:45,19,29.87,29.89,29.86,29.87,378151 +MSFT,2010-03-19 09:46,19,29.88,29.88,29.85,29.85,335759 +MSFT,2010-03-19 09:47,19,29.85,29.87,29.84,29.87,323648 +MSFT,2010-03-19 09:48,19,29.86,29.88,29.79,29.84,543266 +MSFT,2010-03-19 09:49,19,29.84,29.85,29.8,29.81,307543 +MSFT,2010-03-19 09:50,19,29.81,29.83,29.81,29.82,245167 +MSFT,2010-03-19 09:51,19,29.82,29.83,29.79,29.79,238556 +MSFT,2010-03-19 09:52,19,29.79,29.8,29.79,29.8,254373 +MSFT,2010-03-19 09:53,19,29.8,29.8,29.78,29.78,248739 +MSFT,2010-03-19 09:54,19,29.78,29.79,29.76,29.78,346826 +MSFT,2010-03-19 09:55,19,29.77,29.78,29.76,29.77,95218 +MSFT,2010-03-19 09:56,19,29.77,29.79,29.76,29.78,202357 +MSFT,2010-03-19 09:57,19,29.79,29.8,29.76,29.77,298986 +MSFT,2010-03-19 09:58,19,29.76,29.77,29.76,29.76,134525 +MSFT,2010-03-19 09:59,19,29.76,29.78,29.76,29.77,93880 +MSFT,2010-03-19 10:00,19,29.77,29.78,29.76,29.76,185139 +MSFT,2010-03-19 10:01,19,29.76,29.76,29.72,29.72,320157 +MSFT,2010-03-19 10:02,19,29.73,29.73,29.71,29.72,172788 +MSFT,2010-03-19 10:03,19,29.72,29.75,29.72,29.72,151604 +MSFT,2010-03-19 10:04,19,29.72,29.74,29.7,29.7,144448 +MSFT,2010-03-19 10:05,19,29.71,29.71,29.7,29.71,54601 +MSFT,2010-03-19 10:06,19,29.7,29.72,29.7,29.71,114245 +MSFT,2010-03-19 10:07,19,29.71,29.73,29.71,29.72,130028 +MSFT,2010-03-19 10:08,19,29.72,29.72,29.65,29.66,123147 +MSFT,2010-03-19 10:09,19,29.66,29.68,29.65,29.65,150985 +MSFT,2010-03-19 10:10,19,29.65,29.67,29.64,29.65,108454 +MSFT,2010-03-19 10:11,19,29.65,29.65,29.62,29.62,118275 +MSFT,2010-03-19 10:12,19,29.62,29.67,29.62,29.66,182212 +MSFT,2010-03-19 10:13,19,29.66,29.66,29.64,29.65,54247 +MSFT,2010-03-19 10:14,19,29.64,29.65,29.61,29.61,119166 +MSFT,2010-03-19 10:15,19,29.61,29.61,29.57,29.58,202454 +MSFT,2010-03-19 10:16,19,29.57,29.6,29.57,29.6,126578 +MSFT,2010-03-19 10:17,19,29.59,29.64,29.59,29.64,176710 +MSFT,2010-03-19 10:18,19,29.64,29.65,29.63,29.65,56407 +MSFT,2010-03-19 10:19,19,29.65,29.67,29.64,29.66,80687 +MSFT,2010-03-19 10:20,19,29.67,29.67,29.61,29.61,118211 +MSFT,2010-03-19 10:21,19,29.62,29.62,29.58,29.59,141191 +MSFT,2010-03-19 10:22,19,29.58,29.62,29.57,29.6,139531 +MSFT,2010-03-19 10:23,19,29.61,29.61,29.57,29.58,86345 +MSFT,2010-03-19 10:24,19,29.58,29.6,29.57,29.6,113240 +MSFT,2010-03-19 10:25,19,29.59,29.61,29.56,29.59,207099 +MSFT,2010-03-19 10:26,19,29.59,29.59,29.56,29.56,104166 +MSFT,2010-03-19 10:27,19,29.56,29.57,29.54,29.57,247325 +MSFT,2010-03-19 10:28,19,29.57,29.6,29.56,29.6,101212 +MSFT,2010-03-19 10:29,19,29.6,29.6,29.57,29.6,87838 +MSFT,2010-03-19 10:30,19,29.59,29.6,29.55,29.55,134333 +MSFT,2010-03-19 10:31,19,29.55,29.56,29.51,29.52,217996 +MSFT,2010-03-19 10:32,19,29.52,29.54,29.51,29.53,60359 +MSFT,2010-03-19 10:33,19,29.53,29.55,29.53,29.55,53976 +MSFT,2010-03-19 10:34,19,29.56,29.58,29.55,29.58,141832 +MSFT,2010-03-19 10:35,19,29.59,29.61,29.57,29.6,89653 +MSFT,2010-03-19 10:36,19,29.59,29.6,29.59,29.6,26570 +MSFT,2010-03-19 10:37,19,29.59,29.6,29.57,29.59,121258 +MSFT,2010-03-19 10:38,19,29.59,29.62,29.59,29.6,111677 +MSFT,2010-03-19 10:39,19,29.61,29.64,29.6,29.63,128322 +MSFT,2010-03-19 10:40,19,29.63,29.63,29.6,29.6,182109 +MSFT,2010-03-19 10:41,19,29.61,29.61,29.59,29.59,61055 +MSFT,2010-03-19 10:42,19,29.59,29.6,29.58,29.6,127029 +MSFT,2010-03-19 10:43,19,29.6,29.6,29.59,29.59,147458 +MSFT,2010-03-19 10:44,19,29.59,29.6,29.59,29.59,23796 +MSFT,2010-03-19 10:45,19,29.6,29.63,29.59,29.61,204893 +MSFT,2010-03-19 10:46,19,29.6,29.62,29.6,29.61,40085 +MSFT,2010-03-19 10:47,19,29.62,29.63,29.6,29.63,91855 +MSFT,2010-03-19 10:48,19,29.62,29.63,29.62,29.62,20706 +MSFT,2010-03-19 10:49,19,29.62,29.63,29.62,29.62,52472 +MSFT,2010-03-19 10:50,19,29.63,29.63,29.6,29.61,133364 +MSFT,2010-03-19 10:51,19,29.61,29.62,29.6,29.62,118252 +MSFT,2010-03-19 10:52,19,29.62,29.62,29.6,29.6,79305 +MSFT,2010-03-19 10:53,19,29.6,29.61,29.6,29.6,37157 +MSFT,2010-03-19 10:54,19,29.61,29.62,29.6,29.61,65969 +MSFT,2010-03-19 10:55,19,29.61,29.62,29.6,29.6,46527 +MSFT,2010-03-19 10:56,19,29.61,29.61,29.6,29.6,31339 +MSFT,2010-03-19 10:57,19,29.6,29.61,29.6,29.6,42337 +MSFT,2010-03-19 10:58,19,29.6,29.62,29.6,29.61,92630 +MSFT,2010-03-19 10:59,19,29.61,29.61,29.59,29.61,112832 +MSFT,2010-03-19 11:00,19,29.6,29.62,29.6,29.61,55355 +MSFT,2010-03-19 11:01,19,29.62,29.62,29.6,29.6,37523 +MSFT,2010-03-19 11:02,19,29.61,29.61,29.58,29.58,75696 +MSFT,2010-03-19 11:03,19,29.58,29.58,29.56,29.57,68549 +MSFT,2010-03-19 11:04,19,29.57,29.57,29.56,29.56,117719 +MSFT,2010-03-19 11:05,19,29.57,29.57,29.56,29.56,23095 +MSFT,2010-03-19 11:06,19,29.57,29.58,29.56,29.56,120267 +MSFT,2010-03-19 11:07,19,29.57,29.58,29.56,29.57,51185 +MSFT,2010-03-19 11:08,19,29.57,29.58,29.57,29.58,16500 +MSFT,2010-03-19 11:09,19,29.58,29.58,29.57,29.58,25497 +MSFT,2010-03-19 11:10,19,29.57,29.58,29.56,29.56,53319 +MSFT,2010-03-19 11:11,19,29.56,29.57,29.54,29.55,47850 +MSFT,2010-03-19 11:12,19,29.54,29.55,29.5,29.5,410323 +MSFT,2010-03-19 11:13,19,29.5,29.51,29.5,29.51,55859 +MSFT,2010-03-19 11:14,19,29.5,29.51,29.5,29.51,34339 +MSFT,2010-03-19 11:15,19,29.5,29.51,29.45,29.46,232133 +MSFT,2010-03-19 11:16,19,29.46,29.48,29.45,29.48,57679 +MSFT,2010-03-19 11:17,19,29.48,29.48,29.44,29.46,121149 +MSFT,2010-03-19 11:18,19,29.47,29.47,29.45,29.46,106046 +MSFT,2010-03-19 11:19,19,29.46,29.47,29.41,29.42,249602 +MSFT,2010-03-19 11:20,19,29.42,29.44,29.41,29.43,210250 +MSFT,2010-03-19 11:21,19,29.42,29.43,29.42,29.43,27291 +MSFT,2010-03-19 11:22,19,29.43,29.44,29.42,29.44,124912 +MSFT,2010-03-19 11:23,19,29.44,29.44,29.43,29.44,45200 +MSFT,2010-03-19 11:24,19,29.44,29.44,29.43,29.43,35881 +MSFT,2010-03-19 11:25,19,29.44,29.44,29.43,29.44,37828 +MSFT,2010-03-19 11:26,19,29.44,29.44,29.43,29.44,59665 +MSFT,2010-03-19 11:27,19,29.43,29.44,29.43,29.44,84657 +MSFT,2010-03-19 11:28,19,29.44,29.44,29.42,29.42,305705 +MSFT,2010-03-19 11:29,19,29.43,29.44,29.42,29.43,55323 +MSFT,2010-03-19 11:30,19,29.44,29.44,29.4,29.4,102024 +MSFT,2010-03-19 11:31,19,29.41,29.41,29.39,29.4,102962 +MSFT,2010-03-19 11:32,19,29.39,29.41,29.39,29.4,45002 +MSFT,2010-03-19 11:33,19,29.4,29.45,29.4,29.44,140214 +MSFT,2010-03-19 11:34,19,29.43,29.46,29.43,29.45,69258 +MSFT,2010-03-19 11:35,19,29.45,29.46,29.45,29.46,41971 +MSFT,2010-03-19 11:36,19,29.46,29.5,29.45,29.46,368453 +MSFT,2010-03-19 11:37,19,29.45,29.46,29.45,29.46,24446 +MSFT,2010-03-19 11:38,19,29.45,29.5,29.45,29.5,169318 +MSFT,2010-03-19 11:39,19,29.5,29.5,29.48,29.49,64997 +MSFT,2010-03-19 11:40,19,29.48,29.5,29.48,29.49,162792 +MSFT,2010-03-19 11:41,19,29.5,29.5,29.47,29.47,142999 +MSFT,2010-03-19 11:42,19,29.48,29.48,29.47,29.47,21201 +MSFT,2010-03-19 11:43,19,29.47,29.48,29.47,29.47,29181 +MSFT,2010-03-19 11:44,19,29.47,29.48,29.47,29.47,27109 +MSFT,2010-03-19 11:45,19,29.48,29.48,29.47,29.48,33047 +MSFT,2010-03-19 11:46,19,29.47,29.48,29.47,29.47,50318 +MSFT,2010-03-19 11:47,19,29.48,29.48,29.47,29.48,48215 +MSFT,2010-03-19 11:48,19,29.47,29.48,29.46,29.47,71537 +MSFT,2010-03-19 11:49,19,29.46,29.48,29.46,29.47,93571 +MSFT,2010-03-19 11:50,19,29.47,29.47,29.46,29.46,28366 +MSFT,2010-03-19 11:51,19,29.47,29.47,29.46,29.46,50250 +MSFT,2010-03-19 11:52,19,29.46,29.47,29.44,29.45,140750 +MSFT,2010-03-19 11:53,19,29.44,29.45,29.44,29.44,60853 +MSFT,2010-03-19 11:54,19,29.44,29.46,29.44,29.45,299030 +MSFT,2010-03-19 11:55,19,29.45,29.45,29.44,29.45,19637 +MSFT,2010-03-19 11:56,19,29.45,29.45,29.44,29.45,19997 +MSFT,2010-03-19 11:57,19,29.45,29.45,29.44,29.44,73447 +MSFT,2010-03-19 11:58,19,29.44,29.45,29.44,29.44,22233 +MSFT,2010-03-19 11:59,19,29.44,29.45,29.43,29.45,177029 +MSFT,2010-03-19 12:00,19,29.44,29.45,29.44,29.45,165235 +MSFT,2010-03-19 12:01,19,29.44,29.45,29.44,29.44,30361 +MSFT,2010-03-19 12:02,19,29.44,29.45,29.43,29.44,79130 +MSFT,2010-03-19 12:03,19,29.43,29.44,29.43,29.44,22192 +MSFT,2010-03-19 12:04,19,29.44,29.44,29.43,29.43,27519 +MSFT,2010-03-19 12:05,19,29.44,29.48,29.42,29.47,236114 +MSFT,2010-03-19 12:06,19,29.48,29.49,29.47,29.47,69457 +MSFT,2010-03-19 12:07,19,29.48,29.49,29.47,29.48,42223 +MSFT,2010-03-19 12:08,19,29.49,29.5,29.48,29.49,52458 +MSFT,2010-03-19 12:09,19,29.49,29.5,29.49,29.49,41992 +MSFT,2010-03-19 12:10,19,29.49,29.5,29.49,29.49,21073 +MSFT,2010-03-19 12:11,19,29.5,29.53,29.48,29.48,292434 +MSFT,2010-03-19 12:12,19,29.49,29.49,29.47,29.47,103622 +MSFT,2010-03-19 12:13,19,29.48,29.48,29.46,29.46,79739 +MSFT,2010-03-19 12:14,19,29.46,29.47,29.45,29.45,9274 +MSFT,2010-03-19 12:15,19,29.45,29.46,29.44,29.45,57301 +MSFT,2010-03-19 12:16,19,29.45,29.46,29.44,29.44,31164 +MSFT,2010-03-19 12:17,19,29.44,29.45,29.44,29.44,12300 +MSFT,2010-03-19 12:18,19,29.44,29.45,29.43,29.44,82002 +MSFT,2010-03-19 12:19,19,29.44,29.44,29.42,29.43,179484 +MSFT,2010-03-19 12:20,19,29.43,29.44,29.42,29.43,186666 +MSFT,2010-03-19 12:21,19,29.42,29.45,29.42,29.44,58824 +MSFT,2010-03-19 12:22,19,29.44,29.44,29.43,29.44,17327 +MSFT,2010-03-19 12:23,19,29.43,29.45,29.43,29.45,16185 +MSFT,2010-03-19 12:24,19,29.44,29.46,29.44,29.44,37737 +MSFT,2010-03-19 12:25,19,29.44,29.47,29.44,29.46,49510 +MSFT,2010-03-19 12:26,19,29.44,29.48,29.44,29.48,28395 +MSFT,2010-03-19 12:27,19,29.47,29.48,29.46,29.46,83070 +MSFT,2010-03-19 12:28,19,29.47,29.48,29.47,29.48,39224 +MSFT,2010-03-19 12:29,19,29.47,29.48,29.44,29.44,145840 +MSFT,2010-03-19 12:30,19,29.44,29.45,29.43,29.43,20304 +MSFT,2010-03-19 12:31,19,29.43,29.45,29.43,29.44,131321 +MSFT,2010-03-19 12:32,19,29.45,29.46,29.44,29.45,38062 +MSFT,2010-03-19 12:33,19,29.46,29.47,29.45,29.47,22169 +MSFT,2010-03-19 12:34,19,29.46,29.47,29.43,29.43,83184 +MSFT,2010-03-19 12:35,19,29.43,29.44,29.42,29.42,156810 +MSFT,2010-03-19 12:36,19,29.42,29.44,29.42,29.42,75331 +MSFT,2010-03-19 12:37,19,29.43,29.43,29.42,29.43,34273 +MSFT,2010-03-19 12:38,19,29.43,29.43,29.41,29.42,53156 +MSFT,2010-03-19 12:39,19,29.41,29.42,29.41,29.42,9138 +MSFT,2010-03-19 12:40,19,29.41,29.42,29.41,29.41,29219 +MSFT,2010-03-19 12:41,19,29.42,29.42,29.41,29.42,15342 +MSFT,2010-03-19 12:42,19,29.42,29.42,29.39,29.42,411191 +MSFT,2010-03-19 12:43,19,29.42,29.43,29.41,29.42,47686 +MSFT,2010-03-19 12:44,19,29.42,29.44,29.42,29.44,104232 +MSFT,2010-03-19 12:45,19,29.44,29.45,29.42,29.42,44195 +MSFT,2010-03-19 12:46,19,29.42,29.43,29.42,29.42,18190 +MSFT,2010-03-19 12:47,19,29.42,29.43,29.42,29.42,13635 +MSFT,2010-03-19 12:48,19,29.42,29.42,29.4,29.41,63638 +MSFT,2010-03-19 12:49,19,29.41,29.42,29.38,29.38,102791 +MSFT,2010-03-19 12:50,19,29.38,29.39,29.36,29.37,189151 +MSFT,2010-03-19 12:51,19,29.37,29.38,29.35,29.36,80809 +MSFT,2010-03-19 12:52,19,29.36,29.37,29.35,29.37,35016 +MSFT,2010-03-19 12:53,19,29.37,29.38,29.36,29.37,69191 +MSFT,2010-03-19 12:54,19,29.38,29.38,29.37,29.37,14429 +MSFT,2010-03-19 12:55,19,29.37,29.38,29.36,29.38,93564 +MSFT,2010-03-19 12:56,19,29.37,29.38,29.35,29.36,59614 +MSFT,2010-03-19 12:57,19,29.37,29.38,29.35,29.36,63859 +MSFT,2010-03-19 12:58,19,29.35,29.37,29.35,29.36,59978 +MSFT,2010-03-19 12:59,19,29.36,29.38,29.35,29.37,48780 +MSFT,2010-03-19 13:00,19,29.38,29.39,29.37,29.38,41492 +MSFT,2010-03-19 13:01,19,29.38,29.39,29.37,29.39,82750 +MSFT,2010-03-19 13:02,19,29.38,29.41,29.37,29.41,131368 +MSFT,2010-03-19 13:03,19,29.4,29.43,29.4,29.42,101155 +MSFT,2010-03-19 13:04,19,29.41,29.42,29.41,29.41,8303 +MSFT,2010-03-19 13:05,19,29.42,29.44,29.41,29.43,117614 +MSFT,2010-03-19 13:06,19,29.43,29.43,29.4,29.4,60710 +MSFT,2010-03-19 13:07,19,29.4,29.41,29.38,29.38,34473 +MSFT,2010-03-19 13:08,19,29.39,29.39,29.37,29.37,42799 +MSFT,2010-03-19 13:09,19,29.37,29.38,29.37,29.37,12866 +MSFT,2010-03-19 13:10,19,29.37,29.38,29.37,29.38,11054 +MSFT,2010-03-19 13:11,19,29.38,29.38,29.37,29.37,17938 +MSFT,2010-03-19 13:12,19,29.38,29.38,29.37,29.38,27411 +MSFT,2010-03-19 13:13,19,29.37,29.39,29.37,29.39,72221 +MSFT,2010-03-19 13:14,19,29.39,29.39,29.36,29.37,139734 +MSFT,2010-03-19 13:15,19,29.36,29.37,29.36,29.36,10604 +MSFT,2010-03-19 13:16,19,29.36,29.37,29.36,29.36,10508 +MSFT,2010-03-19 13:17,19,29.37,29.37,29.36,29.36,7604 +MSFT,2010-03-19 13:18,19,29.37,29.38,29.36,29.38,44665 +MSFT,2010-03-19 13:19,19,29.38,29.41,29.38,29.4,651484 +MSFT,2010-03-19 13:20,19,29.41,29.45,29.41,29.43,121400 +MSFT,2010-03-19 13:21,19,29.44,29.46,29.44,29.46,92298 +MSFT,2010-03-19 13:22,19,29.45,29.47,29.44,29.46,143814 +MSFT,2010-03-19 13:23,19,29.46,29.48,29.45,29.47,161323 +MSFT,2010-03-19 13:24,19,29.46,29.47,29.46,29.46,42784 +MSFT,2010-03-19 13:25,19,29.45,29.47,29.45,29.46,16422 +MSFT,2010-03-19 13:26,19,29.47,29.47,29.44,29.45,47550 +MSFT,2010-03-19 13:27,19,29.44,29.47,29.44,29.47,51648 +MSFT,2010-03-19 13:28,19,29.47,29.48,29.46,29.47,59740 +MSFT,2010-03-19 13:29,19,29.47,29.5,29.47,29.49,115121 +MSFT,2010-03-19 13:30,19,29.48,29.49,29.4,29.47,220172 +MSFT,2010-03-19 13:31,19,29.47,29.48,29.46,29.48,41090 +MSFT,2010-03-19 13:32,19,29.48,29.48,29.47,29.48,14541 +MSFT,2010-03-19 13:33,19,29.47,29.48,29.46,29.47,34692 +MSFT,2010-03-19 13:34,19,29.46,29.47,29.46,29.47,33845 +MSFT,2010-03-19 13:35,19,29.47,29.47,29.44,29.44,42315 +MSFT,2010-03-19 13:36,19,29.44,29.45,29.43,29.44,106871 +MSFT,2010-03-19 13:37,19,29.45,29.45,29.44,29.44,4775 +MSFT,2010-03-19 13:38,19,29.44,29.45,29.4,29.41,270526 +MSFT,2010-03-19 13:39,19,29.4,29.43,29.4,29.43,83447 +MSFT,2010-03-19 13:40,19,29.43,29.45,29.42,29.43,48759 +MSFT,2010-03-19 13:41,19,29.44,29.44,29.43,29.44,15314 +MSFT,2010-03-19 13:42,19,29.43,29.45,29.43,29.43,92873 +MSFT,2010-03-19 13:43,19,29.43,29.43,29.4,29.4,31358 +MSFT,2010-03-19 13:44,19,29.4,29.42,29.4,29.42,64886 +MSFT,2010-03-19 13:45,19,29.41,29.42,29.4,29.42,55781 +MSFT,2010-03-19 13:46,19,29.41,29.44,29.41,29.44,37061 +MSFT,2010-03-19 13:47,19,29.44,29.44,29.41,29.41,48234 +MSFT,2010-03-19 13:48,19,29.43,29.44,29.42,29.44,15479 +MSFT,2010-03-19 13:49,19,29.43,29.44,29.43,29.44,15053 +MSFT,2010-03-19 13:50,19,29.44,29.45,29.43,29.44,62036 +MSFT,2010-03-19 13:51,19,29.43,29.44,29.39,29.42,22921 +MSFT,2010-03-19 13:52,19,29.42,29.47,29.42,29.47,92332 +MSFT,2010-03-19 13:53,19,29.47,29.49,29.46,29.48,45655 +MSFT,2010-03-19 13:54,19,29.48,29.49,29.46,29.48,103125 +MSFT,2010-03-19 13:55,19,29.47,29.48,29.47,29.47,4550 +MSFT,2010-03-19 13:56,19,29.47,29.48,29.47,29.48,22617 +MSFT,2010-03-19 13:57,19,29.47,29.49,29.47,29.49,51842 +MSFT,2010-03-19 13:58,19,29.49,29.51,29.48,29.49,181559 +MSFT,2010-03-19 13:59,19,29.48,29.5,29.48,29.5,25250 +MSFT,2010-03-19 14:00,19,29.5,29.5,29.48,29.49,40569 +MSFT,2010-03-19 14:01,19,29.49,29.49,29.46,29.46,65975 +MSFT,2010-03-19 14:02,19,29.47,29.47,29.44,29.47,155208 +MSFT,2010-03-19 14:03,19,29.47,29.49,29.46,29.48,33751 +MSFT,2010-03-19 14:04,19,29.48,29.49,29.46,29.46,68726 +MSFT,2010-03-19 14:05,19,29.48,29.48,29.43,29.48,53854 +MSFT,2010-03-19 14:06,19,29.47,29.5,29.47,29.5,55778 +MSFT,2010-03-19 14:07,19,29.49,29.54,29.49,29.54,234039 +MSFT,2010-03-19 14:08,19,29.54,29.55,29.53,29.53,101620 +MSFT,2010-03-19 14:09,19,29.53,29.55,29.53,29.53,32527 +MSFT,2010-03-19 14:10,19,29.53,29.54,29.52,29.54,138177 +MSFT,2010-03-19 14:11,19,29.54,29.55,29.53,29.54,69328 +MSFT,2010-03-19 14:12,19,29.54,29.54,29.53,29.54,66898 +MSFT,2010-03-19 14:13,19,29.54,29.54,29.53,29.53,34797 +MSFT,2010-03-19 14:14,19,29.54,29.54,29.51,29.52,90341 +MSFT,2010-03-19 14:15,19,29.52,29.52,29.51,29.52,51443 +MSFT,2010-03-19 14:16,19,29.51,29.52,29.5,29.51,24523 +MSFT,2010-03-19 14:17,19,29.51,29.53,29.5,29.53,177403 +MSFT,2010-03-19 14:18,19,29.53,29.54,29.5,29.53,127369 +MSFT,2010-03-19 14:19,19,29.54,29.57,29.53,29.55,273250 +MSFT,2010-03-19 14:20,19,29.56,29.56,29.55,29.56,34563 +MSFT,2010-03-19 14:21,19,29.55,29.57,29.55,29.57,72865 +MSFT,2010-03-19 14:22,19,29.57,29.58,29.55,29.55,133675 +MSFT,2010-03-19 14:23,19,29.55,29.57,29.55,29.55,76915 +MSFT,2010-03-19 14:24,19,29.55,29.58,29.55,29.58,63800 +MSFT,2010-03-19 14:25,19,29.58,29.59,29.57,29.58,72301 +MSFT,2010-03-19 14:26,19,29.58,29.59,29.57,29.57,73151 +MSFT,2010-03-19 14:27,19,29.57,29.58,29.52,29.56,55272 +MSFT,2010-03-19 14:28,19,29.55,29.56,29.55,29.56,36257 +MSFT,2010-03-19 14:29,19,29.56,29.56,29.48,29.54,326039 +MSFT,2010-03-19 14:30,19,29.55,29.55,29.51,29.51,85289 +MSFT,2010-03-19 14:31,19,29.51,29.52,29.46,29.5,73104 +MSFT,2010-03-19 14:32,19,29.49,29.5,29.48,29.48,45764 +MSFT,2010-03-19 14:33,19,29.49,29.49,29.48,29.49,12090 +MSFT,2010-03-19 14:34,19,29.49,29.5,29.48,29.49,88305 +MSFT,2010-03-19 14:35,19,29.49,29.49,29.48,29.48,16545 +MSFT,2010-03-19 14:36,19,29.49,29.49,29.48,29.48,16427 +MSFT,2010-03-19 14:37,19,29.49,29.49,29.48,29.49,25145 +MSFT,2010-03-19 14:38,19,29.49,29.51,29.48,29.5,127604 +MSFT,2010-03-19 14:39,19,29.51,29.51,29.5,29.51,59483 +MSFT,2010-03-19 14:40,19,29.51,29.51,29.48,29.5,203639 +MSFT,2010-03-19 14:41,19,29.5,29.54,29.5,29.53,112181 +MSFT,2010-03-19 14:42,19,29.54,29.55,29.52,29.52,60134 +MSFT,2010-03-19 14:43,19,29.53,29.53,29.52,29.53,19809 +MSFT,2010-03-19 14:44,19,29.54,29.55,29.52,29.53,116356 +MSFT,2010-03-19 14:45,19,29.53,29.54,29.52,29.53,23285 +MSFT,2010-03-19 14:46,19,29.54,29.54,29.51,29.51,61512 +MSFT,2010-03-19 14:47,19,29.51,29.52,29.51,29.51,25357 +MSFT,2010-03-19 14:48,19,29.51,29.52,29.51,29.51,61112 +MSFT,2010-03-19 14:49,19,29.51,29.52,29.51,29.51,8999 +MSFT,2010-03-19 14:50,19,29.52,29.52,29.5,29.5,28890 +MSFT,2010-03-19 14:51,19,29.5,29.51,29.48,29.48,43330 +MSFT,2010-03-19 14:52,19,29.48,29.49,29.48,29.49,31765 +MSFT,2010-03-19 14:53,19,29.49,29.49,29.48,29.49,35215 +MSFT,2010-03-19 14:54,19,29.49,29.49,29.48,29.48,9650 +MSFT,2010-03-19 14:55,19,29.49,29.51,29.49,29.51,103153 +MSFT,2010-03-19 14:56,19,29.51,29.51,29.5,29.51,19535 +MSFT,2010-03-19 14:57,19,29.5,29.51,29.5,29.5,18060 +MSFT,2010-03-19 14:58,19,29.51,29.52,29.5,29.5,71307 +MSFT,2010-03-19 14:59,19,29.49,29.5,29.48,29.48,37864 +MSFT,2010-03-19 15:00,19,29.49,29.51,29.48,29.5,78669 +MSFT,2010-03-19 15:01,19,29.51,29.51,29.5,29.5,40948 +MSFT,2010-03-19 15:02,19,29.51,29.51,29.48,29.5,73970 +MSFT,2010-03-19 15:03,19,29.49,29.5,29.48,29.49,19225 +MSFT,2010-03-19 15:04,19,29.48,29.5,29.48,29.49,91945 +MSFT,2010-03-19 15:05,19,29.49,29.49,29.48,29.48,34331 +MSFT,2010-03-19 15:06,19,29.49,29.49,29.48,29.48,30545 +MSFT,2010-03-19 15:07,19,29.49,29.5,29.49,29.5,28520 +MSFT,2010-03-19 15:08,19,29.5,29.52,29.49,29.51,95703 +MSFT,2010-03-19 15:09,19,29.52,29.52,29.51,29.51,29379 +MSFT,2010-03-19 15:10,19,29.51,29.52,29.5,29.5,62191 +MSFT,2010-03-19 15:11,19,29.51,29.51,29.5,29.51,27324 +MSFT,2010-03-19 15:12,19,29.5,29.51,29.5,29.5,13461 +MSFT,2010-03-19 15:13,19,29.51,29.53,29.5,29.53,110584 +MSFT,2010-03-19 15:14,19,29.53,29.54,29.52,29.53,53479 +MSFT,2010-03-19 15:15,19,29.52,29.53,29.52,29.52,14940 +MSFT,2010-03-19 15:16,19,29.52,29.53,29.52,29.53,20325 +MSFT,2010-03-19 15:17,19,29.53,29.53,29.52,29.52,26599 +MSFT,2010-03-19 15:18,19,29.52,29.53,29.52,29.52,35503 +MSFT,2010-03-19 15:19,19,29.53,29.55,29.52,29.55,89551 +MSFT,2010-03-19 15:20,19,29.55,29.55,29.54,29.55,36342 +MSFT,2010-03-19 15:21,19,29.55,29.55,29.54,29.55,38274 +MSFT,2010-03-19 15:22,19,29.55,29.55,29.54,29.55,24064 +MSFT,2010-03-19 15:23,19,29.55,29.55,29.54,29.55,40974 +MSFT,2010-03-19 15:24,19,29.54,29.55,29.51,29.51,139545 +MSFT,2010-03-19 15:25,19,29.51,29.54,29.51,29.54,70494 +MSFT,2010-03-19 15:26,19,29.54,29.54,29.52,29.52,80670 +MSFT,2010-03-19 15:27,19,29.51,29.54,29.51,29.51,237661 +MSFT,2010-03-19 15:28,19,29.52,29.52,29.49,29.49,97887 +MSFT,2010-03-19 15:29,19,29.49,29.5,29.46,29.46,209855 +MSFT,2010-03-19 15:30,19,29.46,29.47,29.45,29.45,98517 +MSFT,2010-03-19 15:31,19,29.45,29.46,29.42,29.44,183767 +MSFT,2010-03-19 15:32,19,29.43,29.45,29.41,29.45,256117 +MSFT,2010-03-19 15:33,19,29.45,29.47,29.43,29.45,261292 +MSFT,2010-03-19 15:34,19,29.46,29.46,29.43,29.44,91186 +MSFT,2010-03-19 15:35,19,29.44,29.44,29.39,29.4,180086 +MSFT,2010-03-19 15:36,19,29.41,29.43,29.4,29.43,163576 +MSFT,2010-03-19 15:37,19,29.43,29.45,29.42,29.45,171807 +MSFT,2010-03-19 15:38,19,29.44,29.46,29.42,29.42,138262 +MSFT,2010-03-19 15:39,19,29.43,29.43,29.41,29.41,61609 +MSFT,2010-03-19 15:40,19,29.42,29.43,29.41,29.43,94320 +MSFT,2010-03-19 15:41,19,29.42,29.43,29.38,29.4,156787 +MSFT,2010-03-19 15:42,19,29.4,29.46,29.39,29.45,328582 +MSFT,2010-03-19 15:43,19,29.45,29.46,29.44,29.46,58296 +MSFT,2010-03-19 15:44,19,29.46,29.46,29.45,29.45,50112 +MSFT,2010-03-19 15:45,19,29.45,29.48,29.45,29.47,227697 +MSFT,2010-03-19 15:46,19,29.47,29.47,29.46,29.47,35567 +MSFT,2010-03-19 15:47,19,29.47,29.47,29.43,29.44,185922 +MSFT,2010-03-19 15:48,19,29.44,29.49,29.43,29.49,217315 +MSFT,2010-03-19 15:49,19,29.49,29.51,29.48,29.49,301482 +MSFT,2010-03-19 15:50,19,29.49,29.54,29.49,29.52,531949 +MSFT,2010-03-19 15:51,19,29.51,29.53,29.51,29.53,129017 +MSFT,2010-03-19 15:52,19,29.53,29.55,29.49,29.5,723127 +MSFT,2010-03-19 15:53,19,29.5,29.52,29.49,29.52,212940 +MSFT,2010-03-19 15:54,19,29.52,29.55,29.51,29.54,262690 +MSFT,2010-03-19 15:55,19,29.53,29.54,29.53,29.54,153106 +MSFT,2010-03-19 15:56,19,29.54,29.55,29.53,29.55,200102 +MSFT,2010-03-19 15:57,19,29.54,29.56,29.54,29.55,333245 +MSFT,2010-03-19 15:58,19,29.56,29.56,29.55,29.56,238780 +MSFT,2010-03-19 15:59,19,29.55,29.6,29.55,29.6,1100305 +MSFT,2010-03-19 16:00,19,29.6,29.61,29.58,29.59,8826314 +MSFT,2010-03-22 09:30,22,29.5,29.51,29.39,29.46,583205 +MSFT,2010-03-22 09:31,22,29.46,29.48,29.42,29.47,105638 +MSFT,2010-03-22 09:32,22,29.47,29.5,29.45,29.49,182504 +MSFT,2010-03-22 09:33,22,29.49,29.53,29.49,29.51,139684 +MSFT,2010-03-22 09:34,22,29.52,29.52,29.46,29.49,211258 +MSFT,2010-03-22 09:35,22,29.49,29.5,29.46,29.46,166708 +MSFT,2010-03-22 09:36,22,29.46,29.51,29.46,29.49,112982 +MSFT,2010-03-22 09:37,22,29.49,29.54,29.46,29.51,199336 +MSFT,2010-03-22 09:38,22,29.51,29.54,29.5,29.52,54164 +MSFT,2010-03-22 09:39,22,29.52,29.55,29.52,29.53,162119 +MSFT,2010-03-22 09:40,22,29.53,29.53,29.49,29.49,112799 +MSFT,2010-03-22 09:41,22,29.5,29.52,29.49,29.52,129058 +MSFT,2010-03-22 09:42,22,29.52,29.57,29.51,29.56,119489 +MSFT,2010-03-22 09:43,22,29.56,29.58,29.54,29.54,58975 +MSFT,2010-03-22 09:44,22,29.54,29.55,29.52,29.54,128443 +MSFT,2010-03-22 09:45,22,29.54,29.58,29.53,29.53,144253 +MSFT,2010-03-22 09:46,22,29.54,29.56,29.53,29.56,225514 +MSFT,2010-03-22 09:47,22,29.56,29.57,29.53,29.56,177862 +MSFT,2010-03-22 09:48,22,29.57,29.57,29.55,29.56,77726 +MSFT,2010-03-22 09:49,22,29.55,29.56,29.52,29.52,71611 +MSFT,2010-03-22 09:50,22,29.52,29.54,29.52,29.53,75387 +MSFT,2010-03-22 09:51,22,29.53,29.54,29.52,29.52,116224 +MSFT,2010-03-22 09:52,22,29.53,29.55,29.52,29.54,109889 +MSFT,2010-03-22 09:53,22,29.53,29.56,29.52,29.52,120794 +MSFT,2010-03-22 09:54,22,29.51,29.54,29.51,29.53,136122 +MSFT,2010-03-22 09:55,22,29.53,29.55,29.52,29.53,93639 +MSFT,2010-03-22 09:56,22,29.52,29.55,29.52,29.54,90816 +MSFT,2010-03-22 09:57,22,29.55,29.57,29.52,29.54,179040 +MSFT,2010-03-22 09:58,22,29.54,29.56,29.52,29.52,60563 +MSFT,2010-03-22 09:59,22,29.52,29.53,29.48,29.48,151411 +MSFT,2010-03-22 10:00,22,29.48,29.5,29.47,29.48,138468 +MSFT,2010-03-22 10:01,22,29.48,29.48,29.44,29.46,193474 +MSFT,2010-03-22 10:02,22,29.46,29.51,29.45,29.49,142594 +MSFT,2010-03-22 10:03,22,29.49,29.51,29.45,29.45,71339 +MSFT,2010-03-22 10:04,22,29.45,29.47,29.45,29.46,38066 +MSFT,2010-03-22 10:05,22,29.45,29.46,29.44,29.45,73928 +MSFT,2010-03-22 10:06,22,29.44,29.45,29.41,29.42,43849 +MSFT,2010-03-22 10:07,22,29.42,29.44,29.4,29.42,278958 +MSFT,2010-03-22 10:08,22,29.42,29.43,29.4,29.43,61817 +MSFT,2010-03-22 10:09,22,29.42,29.46,29.42,29.44,173648 +MSFT,2010-03-22 10:10,22,29.43,29.46,29.43,29.45,57953 +MSFT,2010-03-22 10:11,22,29.45,29.45,29.42,29.43,32559 +MSFT,2010-03-22 10:12,22,29.43,29.44,29.41,29.43,66634 +MSFT,2010-03-22 10:13,22,29.43,29.44,29.41,29.41,86612 +MSFT,2010-03-22 10:14,22,29.41,29.46,29.41,29.45,141043 +MSFT,2010-03-22 10:15,22,29.45,29.46,29.44,29.45,79754 +MSFT,2010-03-22 10:16,22,29.46,29.46,29.44,29.44,22890 +MSFT,2010-03-22 10:17,22,29.44,29.46,29.44,29.45,36741 +MSFT,2010-03-22 10:18,22,29.45,29.46,29.44,29.44,39410 +MSFT,2010-03-22 10:19,22,29.44,29.44,29.41,29.43,68403 +MSFT,2010-03-22 10:20,22,29.44,29.48,29.43,29.48,125719 +MSFT,2010-03-22 10:21,22,29.47,29.49,29.46,29.49,196317 +MSFT,2010-03-22 10:22,22,29.48,29.51,29.48,29.51,74456 +MSFT,2010-03-22 10:23,22,29.51,29.53,29.5,29.51,145732 +MSFT,2010-03-22 10:24,22,29.51,29.53,29.51,29.53,165094 +MSFT,2010-03-22 10:25,22,29.53,29.57,29.52,29.57,134711 +MSFT,2010-03-22 10:26,22,29.57,29.58,29.55,29.56,102777 +MSFT,2010-03-22 10:27,22,29.55,29.63,29.55,29.6,193577 +MSFT,2010-03-22 10:28,22,29.6,29.62,29.59,29.61,167900 +MSFT,2010-03-22 10:29,22,29.6,29.61,29.57,29.58,64841 +MSFT,2010-03-22 10:30,22,29.58,29.63,29.58,29.62,276306 +MSFT,2010-03-22 10:31,22,29.62,29.63,29.59,29.59,221706 +MSFT,2010-03-22 10:32,22,29.59,29.59,29.56,29.56,63987 +MSFT,2010-03-22 10:33,22,29.56,29.57,29.55,29.56,24595 +MSFT,2010-03-22 10:34,22,29.55,29.57,29.55,29.56,180713 +MSFT,2010-03-22 10:35,22,29.55,29.56,29.54,29.56,87105 +MSFT,2010-03-22 10:36,22,29.55,29.56,29.55,29.56,6936 +MSFT,2010-03-22 10:37,22,29.55,29.56,29.54,29.54,84408 +MSFT,2010-03-22 10:38,22,29.54,29.55,29.53,29.53,71818 +MSFT,2010-03-22 10:39,22,29.53,29.55,29.53,29.55,106409 +MSFT,2010-03-22 10:40,22,29.55,29.55,29.54,29.54,26046 +MSFT,2010-03-22 10:41,22,29.54,29.55,29.53,29.53,62567 +MSFT,2010-03-22 10:42,22,29.53,29.55,29.53,29.53,90004 +MSFT,2010-03-22 10:43,22,29.53,29.56,29.53,29.56,111041 +MSFT,2010-03-22 10:44,22,29.55,29.56,29.54,29.54,99175 +MSFT,2010-03-22 10:45,22,29.55,29.56,29.54,29.55,32562 +MSFT,2010-03-22 10:46,22,29.55,29.56,29.53,29.55,127299 +MSFT,2010-03-22 10:47,22,29.55,29.56,29.54,29.56,41687 +MSFT,2010-03-22 10:48,22,29.56,29.57,29.55,29.56,94991 +MSFT,2010-03-22 10:49,22,29.57,29.57,29.55,29.56,69441 +MSFT,2010-03-22 10:50,22,29.55,29.58,29.55,29.58,80435 +MSFT,2010-03-22 10:51,22,29.58,29.6,29.57,29.6,54423 +MSFT,2010-03-22 10:52,22,29.6,29.6,29.57,29.57,54531 +MSFT,2010-03-22 10:53,22,29.57,29.58,29.57,29.57,15684 +MSFT,2010-03-22 10:54,22,29.57,29.57,29.54,29.54,44936 +MSFT,2010-03-22 10:55,22,29.54,29.56,29.54,29.56,49891 +MSFT,2010-03-22 10:56,22,29.56,29.56,29.55,29.55,21919 +MSFT,2010-03-22 10:57,22,29.56,29.57,29.55,29.55,183177 +MSFT,2010-03-22 10:58,22,29.55,29.56,29.55,29.55,65108 +MSFT,2010-03-22 10:59,22,29.55,29.56,29.55,29.56,47351 +MSFT,2010-03-22 11:00,22,29.56,29.56,29.55,29.55,17606 +MSFT,2010-03-22 11:01,22,29.56,29.6,29.55,29.6,174470 +MSFT,2010-03-22 11:02,22,29.59,29.6,29.56,29.59,104970 +MSFT,2010-03-22 11:03,22,29.58,29.6,29.57,29.59,50765 +MSFT,2010-03-22 11:04,22,29.6,29.6,29.59,29.6,11547 +MSFT,2010-03-22 11:05,22,29.59,29.61,29.58,29.59,87248 +MSFT,2010-03-22 11:06,22,29.6,29.6,29.58,29.59,53309 +MSFT,2010-03-22 11:07,22,29.58,29.61,29.58,29.61,41355 +MSFT,2010-03-22 11:08,22,29.6,29.63,29.59,29.62,129821 +MSFT,2010-03-22 11:09,22,29.63,29.63,29.6,29.62,76848 +MSFT,2010-03-22 11:10,22,29.61,29.63,29.61,29.63,61297 +MSFT,2010-03-22 11:11,22,29.62,29.64,29.61,29.63,88283 +MSFT,2010-03-22 11:12,22,29.63,29.63,29.61,29.61,64801 +MSFT,2010-03-22 11:13,22,29.62,29.62,29.56,29.57,175559 +MSFT,2010-03-22 11:14,22,29.57,29.58,29.56,29.56,125374 +MSFT,2010-03-22 11:15,22,29.56,29.57,29.56,29.56,21181 +MSFT,2010-03-22 11:16,22,29.56,29.58,29.56,29.56,74986 +MSFT,2010-03-22 11:17,22,29.56,29.57,29.55,29.55,31159 +MSFT,2010-03-22 11:18,22,29.55,29.58,29.55,29.57,272519 +MSFT,2010-03-22 11:19,22,29.57,29.57,29.56,29.56,55361 +MSFT,2010-03-22 11:20,22,29.57,29.57,29.55,29.56,84243 +MSFT,2010-03-22 11:21,22,29.56,29.57,29.56,29.57,37090 +MSFT,2010-03-22 11:22,22,29.56,29.58,29.56,29.56,33185 +MSFT,2010-03-22 11:23,22,29.57,29.58,29.57,29.57,44294 +MSFT,2010-03-22 11:24,22,29.57,29.58,29.56,29.56,78159 +MSFT,2010-03-22 11:25,22,29.57,29.57,29.55,29.55,107950 +MSFT,2010-03-22 11:26,22,29.55,29.56,29.55,29.55,63707 +MSFT,2010-03-22 11:27,22,29.55,29.58,29.55,29.57,97166 +MSFT,2010-03-22 11:28,22,29.56,29.57,29.56,29.57,11882 +MSFT,2010-03-22 11:29,22,29.56,29.57,29.55,29.56,95699 +MSFT,2010-03-22 11:30,22,29.56,29.56,29.55,29.56,12996 +MSFT,2010-03-22 11:31,22,29.55,29.56,29.55,29.56,78013 +MSFT,2010-03-22 11:32,22,29.56,29.58,29.54,29.57,124057 +MSFT,2010-03-22 11:33,22,29.56,29.59,29.56,29.59,72997 +MSFT,2010-03-22 11:34,22,29.58,29.59,29.57,29.57,32162 +MSFT,2010-03-22 11:35,22,29.58,29.59,29.57,29.59,39381 +MSFT,2010-03-22 11:36,22,29.59,29.59,29.57,29.59,59918 +MSFT,2010-03-22 11:37,22,29.59,29.6,29.58,29.6,48628 +MSFT,2010-03-22 11:38,22,29.6,29.6,29.59,29.6,24020 +MSFT,2010-03-22 11:39,22,29.6,29.6,29.58,29.59,42740 +MSFT,2010-03-22 11:40,22,29.59,29.59,29.58,29.58,25951 +MSFT,2010-03-22 11:41,22,29.59,29.59,29.58,29.58,10018 +MSFT,2010-03-22 11:42,22,29.59,29.59,29.58,29.58,23365 +MSFT,2010-03-22 11:43,22,29.59,29.59,29.58,29.58,16775 +MSFT,2010-03-22 11:44,22,29.59,29.59,29.57,29.57,20143 +MSFT,2010-03-22 11:45,22,29.57,29.6,29.57,29.6,57585 +MSFT,2010-03-22 11:46,22,29.6,29.62,29.59,29.62,46298 +MSFT,2010-03-22 11:47,22,29.62,29.63,29.61,29.61,45458 +MSFT,2010-03-22 11:48,22,29.61,29.62,29.6,29.61,59981 +MSFT,2010-03-22 11:49,22,29.61,29.61,29.6,29.6,8186 +MSFT,2010-03-22 11:50,22,29.6,29.61,29.6,29.61,10491 +MSFT,2010-03-22 11:51,22,29.6,29.61,29.6,29.6,20111 +MSFT,2010-03-22 11:52,22,29.6,29.61,29.58,29.58,61015 +MSFT,2010-03-22 11:53,22,29.59,29.59,29.57,29.57,29955 +MSFT,2010-03-22 11:54,22,29.57,29.6,29.57,29.59,43297 +MSFT,2010-03-22 11:55,22,29.59,29.6,29.58,29.59,29050 +MSFT,2010-03-22 11:56,22,29.58,29.59,29.58,29.58,7413 +MSFT,2010-03-22 11:57,22,29.58,29.59,29.58,29.58,27391 +MSFT,2010-03-22 11:58,22,29.59,29.59,29.57,29.59,27399 +MSFT,2010-03-22 11:59,22,29.58,29.59,29.58,29.59,65938 +MSFT,2010-03-22 12:00,22,29.59,29.6,29.58,29.59,46770 +MSFT,2010-03-22 12:01,22,29.58,29.59,29.58,29.59,40104 +MSFT,2010-03-22 12:02,22,29.6,29.6,29.58,29.59,17600 +MSFT,2010-03-22 12:03,22,29.59,29.59,29.56,29.56,70356 +MSFT,2010-03-22 12:04,22,29.56,29.57,29.55,29.56,61993 +MSFT,2010-03-22 12:05,22,29.56,29.57,29.56,29.57,15036 +MSFT,2010-03-22 12:06,22,29.56,29.57,29.55,29.57,91097 +MSFT,2010-03-22 12:07,22,29.57,29.58,29.57,29.58,26881 +MSFT,2010-03-22 12:08,22,29.58,29.58,29.56,29.56,50351 +MSFT,2010-03-22 12:09,22,29.56,29.57,29.55,29.55,60409 +MSFT,2010-03-22 12:10,22,29.56,29.56,29.54,29.54,188772 +MSFT,2010-03-22 12:11,22,29.54,29.55,29.53,29.55,44182 +MSFT,2010-03-22 12:12,22,29.54,29.55,29.53,29.53,55518 +MSFT,2010-03-22 12:13,22,29.54,29.54,29.53,29.53,24497 +MSFT,2010-03-22 12:14,22,29.53,29.54,29.53,29.53,28708 +MSFT,2010-03-22 12:15,22,29.53,29.54,29.53,29.54,38339 +MSFT,2010-03-22 12:16,22,29.54,29.54,29.53,29.53,72830 +MSFT,2010-03-22 12:17,22,29.54,29.54,29.52,29.52,69684 +MSFT,2010-03-22 12:18,22,29.52,29.53,29.52,29.52,9847 +MSFT,2010-03-22 12:19,22,29.53,29.53,29.52,29.53,66947 +MSFT,2010-03-22 12:20,22,29.53,29.53,29.52,29.53,8845 +MSFT,2010-03-22 12:21,22,29.52,29.56,29.52,29.56,73995 +MSFT,2010-03-22 12:22,22,29.56,29.58,29.55,29.55,155820 +MSFT,2010-03-22 12:23,22,29.55,29.56,29.55,29.56,13512 +MSFT,2010-03-22 12:24,22,29.55,29.56,29.55,29.56,10175 +MSFT,2010-03-22 12:25,22,29.55,29.57,29.55,29.56,5124 +MSFT,2010-03-22 12:26,22,29.56,29.59,29.56,29.58,66210 +MSFT,2010-03-22 12:27,22,29.59,29.59,29.55,29.55,56316 +MSFT,2010-03-22 12:28,22,29.55,29.59,29.55,29.59,58583 +MSFT,2010-03-22 12:29,22,29.58,29.59,29.56,29.58,79338 +MSFT,2010-03-22 12:30,22,29.58,29.6,29.58,29.6,47398 +MSFT,2010-03-22 12:31,22,29.6,29.6,29.57,29.57,42817 +MSFT,2010-03-22 12:32,22,29.57,29.58,29.57,29.58,6874 +MSFT,2010-03-22 12:33,22,29.58,29.6,29.57,29.6,41086 +MSFT,2010-03-22 12:34,22,29.59,29.6,29.57,29.59,112411 +MSFT,2010-03-22 12:35,22,29.59,29.6,29.59,29.6,21122 +MSFT,2010-03-22 12:36,22,29.59,29.6,29.58,29.58,42086 +MSFT,2010-03-22 12:37,22,29.58,29.59,29.57,29.57,20982 +MSFT,2010-03-22 12:38,22,29.58,29.58,29.56,29.56,20419 +MSFT,2010-03-22 12:39,22,29.56,29.57,29.56,29.56,9912 +MSFT,2010-03-22 12:40,22,29.58,29.59,29.57,29.57,26742 +MSFT,2010-03-22 12:41,22,29.57,29.58,29.56,29.57,42676 +MSFT,2010-03-22 12:42,22,29.56,29.57,29.56,29.56,39318 +MSFT,2010-03-22 12:43,22,29.57,29.57,29.56,29.56,7270 +MSFT,2010-03-22 12:44,22,29.56,29.58,29.56,29.57,22040 +MSFT,2010-03-22 12:45,22,29.57,29.58,29.57,29.57,10533 +MSFT,2010-03-22 12:46,22,29.58,29.58,29.57,29.57,7657 +MSFT,2010-03-22 12:47,22,29.57,29.57,29.56,29.57,20229 +MSFT,2010-03-22 12:48,22,29.56,29.57,29.56,29.56,16650 +MSFT,2010-03-22 12:49,22,29.56,29.58,29.56,29.57,52483 +MSFT,2010-03-22 12:50,22,29.57,29.58,29.56,29.56,25559 +MSFT,2010-03-22 12:51,22,29.56,29.57,29.55,29.55,33435 +MSFT,2010-03-22 12:52,22,29.55,29.57,29.55,29.56,36509 +MSFT,2010-03-22 12:53,22,29.56,29.57,29.56,29.56,11370 +MSFT,2010-03-22 12:54,22,29.56,29.59,29.56,29.59,52632 +MSFT,2010-03-22 12:55,22,29.58,29.59,29.57,29.57,45216 +MSFT,2010-03-22 12:56,22,29.58,29.58,29.57,29.57,12049 +MSFT,2010-03-22 12:57,22,29.57,29.58,29.56,29.57,35554 +MSFT,2010-03-22 12:58,22,29.57,29.59,29.56,29.59,84721 +MSFT,2010-03-22 12:59,22,29.59,29.59,29.57,29.57,16344 +MSFT,2010-03-22 13:00,22,29.58,29.62,29.57,29.62,180975 +MSFT,2010-03-22 13:01,22,29.62,29.63,29.61,29.62,204754 +MSFT,2010-03-22 13:02,22,29.62,29.64,29.61,29.64,145117 +MSFT,2010-03-22 13:03,22,29.64,29.64,29.63,29.63,7644 +MSFT,2010-03-22 13:04,22,29.63,29.67,29.63,29.65,124015 +MSFT,2010-03-22 13:05,22,29.65,29.67,29.64,29.67,74006 +MSFT,2010-03-22 13:06,22,29.66,29.67,29.65,29.66,105147 +MSFT,2010-03-22 13:07,22,29.66,29.66,29.64,29.64,26709 +MSFT,2010-03-22 13:08,22,29.65,29.65,29.63,29.63,39601 +MSFT,2010-03-22 13:09,22,29.64,29.64,29.63,29.64,12256 +MSFT,2010-03-22 13:10,22,29.63,29.63,29.62,29.62,61610 +MSFT,2010-03-22 13:11,22,29.63,29.65,29.63,29.63,92960 +MSFT,2010-03-22 13:12,22,29.63,29.64,29.62,29.63,110214 +MSFT,2010-03-22 13:13,22,29.62,29.67,29.62,29.66,127225 +MSFT,2010-03-22 13:14,22,29.67,29.67,29.66,29.67,19207 +MSFT,2010-03-22 13:15,22,29.67,29.67,29.66,29.67,35362 +MSFT,2010-03-22 13:16,22,29.66,29.67,29.64,29.65,36758 +MSFT,2010-03-22 13:17,22,29.64,29.65,29.64,29.64,8670 +MSFT,2010-03-22 13:18,22,29.64,29.65,29.63,29.63,36549 +MSFT,2010-03-22 13:19,22,29.63,29.65,29.63,29.65,49637 +MSFT,2010-03-22 13:20,22,29.66,29.66,29.65,29.66,15722 +MSFT,2010-03-22 13:21,22,29.65,29.66,29.64,29.64,47278 +MSFT,2010-03-22 13:22,22,29.65,29.65,29.63,29.63,31382 +MSFT,2010-03-22 13:23,22,29.63,29.64,29.61,29.61,40957 +MSFT,2010-03-22 13:24,22,29.61,29.63,29.61,29.62,40334 +MSFT,2010-03-22 13:25,22,29.62,29.63,29.62,29.62,9281 +MSFT,2010-03-22 13:26,22,29.62,29.63,29.62,29.63,7877 +MSFT,2010-03-22 13:27,22,29.62,29.63,29.62,29.63,10760 +MSFT,2010-03-22 13:28,22,29.62,29.63,29.62,29.62,17430 +MSFT,2010-03-22 13:29,22,29.62,29.63,29.61,29.61,65560 +MSFT,2010-03-22 13:30,22,29.61,29.62,29.61,29.61,11565 +MSFT,2010-03-22 13:31,22,29.61,29.63,29.61,29.62,145441 +MSFT,2010-03-22 13:32,22,29.62,29.63,29.62,29.63,15315 +MSFT,2010-03-22 13:33,22,29.62,29.63,29.62,29.62,4843 +MSFT,2010-03-22 13:34,22,29.62,29.63,29.61,29.61,29663 +MSFT,2010-03-22 13:35,22,29.61,29.62,29.6,29.61,105094 +MSFT,2010-03-22 13:36,22,29.61,29.62,29.6,29.61,180663 +MSFT,2010-03-22 13:37,22,29.61,29.62,29.6,29.61,202798 +MSFT,2010-03-22 13:38,22,29.61,29.62,29.6,29.6,17489 +MSFT,2010-03-22 13:39,22,29.6,29.61,29.6,29.6,23424 +MSFT,2010-03-22 13:40,22,29.6,29.6,29.59,29.6,415551 +MSFT,2010-03-22 13:41,22,29.6,29.6,29.59,29.59,49549 +MSFT,2010-03-22 13:42,22,29.6,29.62,29.6,29.6,61175 +MSFT,2010-03-22 13:43,22,29.61,29.61,29.59,29.6,25321 +MSFT,2010-03-22 13:44,22,29.59,29.6,29.58,29.6,119429 +MSFT,2010-03-22 13:45,22,29.6,29.6,29.59,29.59,34256 +MSFT,2010-03-22 13:46,22,29.6,29.61,29.59,29.6,74392 +MSFT,2010-03-22 13:47,22,29.61,29.64,29.6,29.62,200401 +MSFT,2010-03-22 13:48,22,29.63,29.63,29.62,29.63,11138 +MSFT,2010-03-22 13:49,22,29.63,29.63,29.62,29.62,9298 +MSFT,2010-03-22 13:50,22,29.63,29.63,29.61,29.61,79070 +MSFT,2010-03-22 13:51,22,29.62,29.62,29.6,29.61,15559 +MSFT,2010-03-22 13:52,22,29.6,29.61,29.59,29.59,25701 +MSFT,2010-03-22 13:53,22,29.59,29.6,29.59,29.59,28286 +MSFT,2010-03-22 13:54,22,29.59,29.6,29.58,29.59,47652 +MSFT,2010-03-22 13:55,22,29.59,29.6,29.58,29.58,47605 +MSFT,2010-03-22 13:56,22,29.59,29.59,29.58,29.59,54524 +MSFT,2010-03-22 13:57,22,29.59,29.59,29.58,29.59,81508 +MSFT,2010-03-22 13:58,22,29.58,29.6,29.58,29.58,105317 +MSFT,2010-03-22 13:59,22,29.59,29.59,29.57,29.57,42317 +MSFT,2010-03-22 14:00,22,29.57,29.58,29.56,29.56,87079 +MSFT,2010-03-22 14:01,22,29.56,29.57,29.55,29.55,28019 +MSFT,2010-03-22 14:02,22,29.56,29.56,29.55,29.55,25928 +MSFT,2010-03-22 14:03,22,29.56,29.56,29.55,29.55,10841 +MSFT,2010-03-22 14:04,22,29.55,29.6,29.55,29.59,151978 +MSFT,2010-03-22 14:05,22,29.59,29.6,29.59,29.59,10814 +MSFT,2010-03-22 14:06,22,29.6,29.6,29.55,29.58,177895 +MSFT,2010-03-22 14:07,22,29.58,29.59,29.58,29.58,15126 +MSFT,2010-03-22 14:08,22,29.58,29.61,29.58,29.6,77569 +MSFT,2010-03-22 14:09,22,29.61,29.61,29.6,29.6,6446 +MSFT,2010-03-22 14:10,22,29.6,29.61,29.6,29.6,10902 +MSFT,2010-03-22 14:11,22,29.6,29.61,29.59,29.59,47208 +MSFT,2010-03-22 14:12,22,29.59,29.59,29.58,29.58,18450 +MSFT,2010-03-22 14:13,22,29.59,29.6,29.59,29.59,57055 +MSFT,2010-03-22 14:14,22,29.6,29.6,29.59,29.59,5819 +MSFT,2010-03-22 14:15,22,29.6,29.6,29.59,29.6,24500 +MSFT,2010-03-22 14:16,22,29.6,29.63,29.6,29.62,62663 +MSFT,2010-03-22 14:17,22,29.63,29.63,29.61,29.62,61466 +MSFT,2010-03-22 14:18,22,29.62,29.62,29.59,29.6,45087 +MSFT,2010-03-22 14:19,22,29.59,29.61,29.59,29.6,29505 +MSFT,2010-03-22 14:20,22,29.61,29.61,29.6,29.6,4707 +MSFT,2010-03-22 14:21,22,29.61,29.61,29.59,29.59,43010 +MSFT,2010-03-22 14:22,22,29.59,29.62,29.59,29.61,42206 +MSFT,2010-03-22 14:23,22,29.62,29.62,29.59,29.6,110590 +MSFT,2010-03-22 14:24,22,29.6,29.62,29.6,29.61,144914 +MSFT,2010-03-22 14:25,22,29.62,29.63,29.61,29.62,42137 +MSFT,2010-03-22 14:26,22,29.62,29.63,29.6,29.62,86665 +MSFT,2010-03-22 14:27,22,29.62,29.62,29.61,29.62,30983 +MSFT,2010-03-22 14:28,22,29.62,29.63,29.61,29.62,27329 +MSFT,2010-03-22 14:29,22,29.61,29.62,29.61,29.61,8200 +MSFT,2010-03-22 14:30,22,29.62,29.64,29.62,29.63,53526 +MSFT,2010-03-22 14:31,22,29.64,29.65,29.63,29.65,55611 +MSFT,2010-03-22 14:32,22,29.65,29.65,29.63,29.63,41387 +MSFT,2010-03-22 14:33,22,29.64,29.64,29.63,29.64,17136 +MSFT,2010-03-22 14:34,22,29.63,29.64,29.63,29.63,8177 +MSFT,2010-03-22 14:35,22,29.63,29.64,29.62,29.63,43411 +MSFT,2010-03-22 14:36,22,29.62,29.63,29.61,29.62,29673 +MSFT,2010-03-22 14:37,22,29.62,29.65,29.61,29.65,64416 +MSFT,2010-03-22 14:38,22,29.64,29.65,29.62,29.64,62053 +MSFT,2010-03-22 14:39,22,29.64,29.65,29.63,29.65,61637 +MSFT,2010-03-22 14:40,22,29.65,29.66,29.64,29.66,110876 +MSFT,2010-03-22 14:41,22,29.65,29.66,29.64,29.65,37389 +MSFT,2010-03-22 14:42,22,29.65,29.66,29.64,29.66,111622 +MSFT,2010-03-22 14:43,22,29.66,29.67,29.66,29.66,22509 +MSFT,2010-03-22 14:44,22,29.67,29.68,29.66,29.67,48444 +MSFT,2010-03-22 14:45,22,29.66,29.67,29.65,29.66,66504 +MSFT,2010-03-22 14:46,22,29.66,29.69,29.65,29.69,103998 +MSFT,2010-03-22 14:47,22,29.69,29.69,29.67,29.67,66289 +MSFT,2010-03-22 14:48,22,29.68,29.68,29.65,29.65,46213 +MSFT,2010-03-22 14:49,22,29.66,29.68,29.65,29.68,62478 +MSFT,2010-03-22 14:50,22,29.68,29.7,29.67,29.68,74011 +MSFT,2010-03-22 14:51,22,29.68,29.69,29.65,29.65,63570 +MSFT,2010-03-22 14:52,22,29.65,29.69,29.65,29.69,105939 +MSFT,2010-03-22 14:53,22,29.68,29.69,29.67,29.68,39566 +MSFT,2010-03-22 14:54,22,29.68,29.68,29.64,29.65,99759 +MSFT,2010-03-22 14:55,22,29.65,29.67,29.65,29.66,30896 +MSFT,2010-03-22 14:56,22,29.66,29.69,29.66,29.67,24619 +MSFT,2010-03-22 14:57,22,29.67,29.67,29.66,29.66,7656 +MSFT,2010-03-22 14:58,22,29.66,29.67,29.65,29.65,36392 +MSFT,2010-03-22 14:59,22,29.66,29.67,29.64,29.64,79825 +MSFT,2010-03-22 15:00,22,29.64,29.66,29.64,29.66,69759 +MSFT,2010-03-22 15:01,22,29.66,29.68,29.65,29.67,73313 +MSFT,2010-03-22 15:02,22,29.67,29.68,29.65,29.65,89135 +MSFT,2010-03-22 15:03,22,29.65,29.66,29.64,29.65,35061 +MSFT,2010-03-22 15:04,22,29.65,29.67,29.65,29.66,62945 +MSFT,2010-03-22 15:05,22,29.66,29.67,29.63,29.64,197701 +MSFT,2010-03-22 15:06,22,29.64,29.64,29.63,29.63,30792 +MSFT,2010-03-22 15:07,22,29.63,29.65,29.63,29.64,23190 +MSFT,2010-03-22 15:08,22,29.65,29.65,29.63,29.63,49325 +MSFT,2010-03-22 15:09,22,29.63,29.63,29.62,29.63,36396 +MSFT,2010-03-22 15:10,22,29.63,29.66,29.62,29.65,62093 +MSFT,2010-03-22 15:11,22,29.66,29.66,29.65,29.66,21773 +MSFT,2010-03-22 15:12,22,29.66,29.66,29.63,29.63,74910 +MSFT,2010-03-22 15:13,22,29.63,29.64,29.63,29.64,13045 +MSFT,2010-03-22 15:14,22,29.63,29.64,29.63,29.64,85820 +MSFT,2010-03-22 15:15,22,29.64,29.67,29.63,29.67,59575 +MSFT,2010-03-22 15:16,22,29.66,29.67,29.63,29.63,136056 +MSFT,2010-03-22 15:17,22,29.64,29.64,29.62,29.62,68105 +MSFT,2010-03-22 15:18,22,29.62,29.63,29.62,29.62,32687 +MSFT,2010-03-22 15:19,22,29.63,29.63,29.62,29.62,29947 +MSFT,2010-03-22 15:20,22,29.62,29.63,29.62,29.62,12097 +MSFT,2010-03-22 15:21,22,29.63,29.64,29.62,29.64,63922 +MSFT,2010-03-22 15:22,22,29.64,29.67,29.63,29.66,76742 +MSFT,2010-03-22 15:23,22,29.67,29.67,29.65,29.65,87543 +MSFT,2010-03-22 15:24,22,29.66,29.66,29.63,29.64,74795 +MSFT,2010-03-22 15:25,22,29.63,29.65,29.63,29.65,46664 +MSFT,2010-03-22 15:26,22,29.65,29.65,29.64,29.64,21079 +MSFT,2010-03-22 15:27,22,29.64,29.65,29.63,29.64,84489 +MSFT,2010-03-22 15:28,22,29.64,29.64,29.63,29.63,25810 +MSFT,2010-03-22 15:29,22,29.64,29.64,29.62,29.62,85996 +MSFT,2010-03-22 15:30,22,29.63,29.63,29.61,29.61,36551 +MSFT,2010-03-22 15:31,22,29.62,29.62,29.59,29.59,114630 +MSFT,2010-03-22 15:32,22,29.59,29.61,29.59,29.6,110379 +MSFT,2010-03-22 15:33,22,29.6,29.61,29.59,29.59,89798 +MSFT,2010-03-22 15:34,22,29.59,29.6,29.59,29.59,61788 +MSFT,2010-03-22 15:35,22,29.59,29.6,29.57,29.58,322457 +MSFT,2010-03-22 15:36,22,29.57,29.58,29.56,29.57,138950 +MSFT,2010-03-22 15:37,22,29.56,29.57,29.54,29.55,195922 +MSFT,2010-03-22 15:38,22,29.54,29.55,29.53,29.53,47592 +MSFT,2010-03-22 15:39,22,29.53,29.54,29.51,29.53,244900 +MSFT,2010-03-22 15:40,22,29.54,29.54,29.53,29.54,63958 +MSFT,2010-03-22 15:41,22,29.54,29.54,29.53,29.54,34609 +MSFT,2010-03-22 15:42,22,29.54,29.56,29.53,29.56,121274 +MSFT,2010-03-22 15:43,22,29.55,29.57,29.55,29.55,66567 +MSFT,2010-03-22 15:44,22,29.56,29.57,29.55,29.57,46277 +MSFT,2010-03-22 15:45,22,29.57,29.57,29.55,29.56,109566 +MSFT,2010-03-22 15:46,22,29.56,29.56,29.55,29.56,30923 +MSFT,2010-03-22 15:47,22,29.56,29.56,29.55,29.55,30044 +MSFT,2010-03-22 15:48,22,29.55,29.57,29.55,29.57,119257 +MSFT,2010-03-22 15:49,22,29.57,29.58,29.56,29.57,114768 +MSFT,2010-03-22 15:50,22,29.58,29.6,29.57,29.57,351083 +MSFT,2010-03-22 15:51,22,29.58,29.58,29.57,29.57,131366 +MSFT,2010-03-22 15:52,22,29.57,29.58,29.56,29.56,144403 +MSFT,2010-03-22 15:53,22,29.56,29.57,29.55,29.56,154308 +MSFT,2010-03-22 15:54,22,29.57,29.59,29.56,29.58,261346 +MSFT,2010-03-22 15:55,22,29.59,29.59,29.58,29.58,122661 +MSFT,2010-03-22 15:56,22,29.59,29.61,29.58,29.61,270019 +MSFT,2010-03-22 15:57,22,29.61,29.61,29.57,29.57,351659 +MSFT,2010-03-22 15:58,22,29.58,29.6,29.57,29.6,440603 +MSFT,2010-03-22 15:59,22,29.6,29.61,29.59,29.61,700599 +MSFT,2010-03-22 16:00,22,29.59,29.6,29.59,29.6,4365441 +MSFT,2010-03-23 09:30,23,29.59,29.65,29.57,29.63,510569 +MSFT,2010-03-23 09:31,23,29.63,29.66,29.61,29.65,100110 +MSFT,2010-03-23 09:32,23,29.65,29.67,29.62,29.62,112143 +MSFT,2010-03-23 09:33,23,29.63,29.63,29.56,29.57,82015 +MSFT,2010-03-23 09:34,23,29.56,29.57,29.55,29.57,71413 +MSFT,2010-03-23 09:35,23,29.56,29.57,29.54,29.55,133885 +MSFT,2010-03-23 09:36,23,29.55,29.6,29.54,29.6,112961 +MSFT,2010-03-23 09:37,23,29.6,29.6,29.56,29.57,127334 +MSFT,2010-03-23 09:38,23,29.56,29.57,29.54,29.54,176761 +MSFT,2010-03-23 09:39,23,29.55,29.56,29.52,29.54,116893 +MSFT,2010-03-23 09:40,23,29.54,29.54,29.5,29.52,165592 +MSFT,2010-03-23 09:41,23,29.5,29.53,29.49,29.53,144122 +MSFT,2010-03-23 09:42,23,29.53,29.58,29.52,29.57,175241 +MSFT,2010-03-23 09:43,23,29.58,29.6,29.5,29.51,225087 +MSFT,2010-03-23 09:44,23,29.51,29.52,29.45,29.45,205821 +MSFT,2010-03-23 09:45,23,29.45,29.46,29.41,29.41,397601 +MSFT,2010-03-23 09:46,23,29.42,29.43,29.41,29.41,308230 +MSFT,2010-03-23 09:47,23,29.41,29.46,29.41,29.46,192107 +MSFT,2010-03-23 09:48,23,29.46,29.49,29.45,29.48,185958 +MSFT,2010-03-23 09:49,23,29.48,29.49,29.47,29.48,65918 +MSFT,2010-03-23 09:50,23,29.47,29.51,29.46,29.51,126820 +MSFT,2010-03-23 09:51,23,29.52,29.54,29.51,29.54,98236 +MSFT,2010-03-23 09:52,23,29.54,29.55,29.51,29.51,130047 +MSFT,2010-03-23 09:53,23,29.51,29.53,29.5,29.53,46812 +MSFT,2010-03-23 09:54,23,29.53,29.54,29.5,29.5,67693 +MSFT,2010-03-23 09:55,23,29.5,29.52,29.48,29.52,57411 +MSFT,2010-03-23 09:56,23,29.52,29.53,29.51,29.53,57305 +MSFT,2010-03-23 09:57,23,29.53,29.56,29.53,29.55,83649 +MSFT,2010-03-23 09:58,23,29.56,29.57,29.55,29.57,42196 +MSFT,2010-03-23 09:59,23,29.57,29.59,29.56,29.56,143542 +MSFT,2010-03-23 10:00,23,29.56,29.6,29.56,29.6,101314 +MSFT,2010-03-23 10:01,23,29.6,29.6,29.58,29.59,75772 +MSFT,2010-03-23 10:02,23,29.59,29.6,29.54,29.55,54482 +MSFT,2010-03-23 10:03,23,29.55,29.55,29.49,29.51,229554 +MSFT,2010-03-23 10:04,23,29.51,29.54,29.46,29.49,150759 +MSFT,2010-03-23 10:05,23,29.49,29.53,29.48,29.52,225187 +MSFT,2010-03-23 10:06,23,29.52,29.54,29.48,29.49,347808 +MSFT,2010-03-23 10:07,23,29.49,29.54,29.49,29.54,67245 +MSFT,2010-03-23 10:08,23,29.53,29.54,29.5,29.52,90504 +MSFT,2010-03-23 10:09,23,29.52,29.6,29.52,29.6,112130 +MSFT,2010-03-23 10:10,23,29.6,29.6,29.57,29.59,147064 +MSFT,2010-03-23 10:11,23,29.6,29.61,29.58,29.59,88169 +MSFT,2010-03-23 10:12,23,29.59,29.6,29.58,29.58,41050 +MSFT,2010-03-23 10:13,23,29.59,29.6,29.58,29.58,38778 +MSFT,2010-03-23 10:14,23,29.59,29.59,29.55,29.57,176895 +MSFT,2010-03-23 10:15,23,29.58,29.62,29.58,29.62,128366 +MSFT,2010-03-23 10:16,23,29.62,29.63,29.6,29.63,119346 +MSFT,2010-03-23 10:17,23,29.63,29.65,29.62,29.65,108295 +MSFT,2010-03-23 10:18,23,29.65,29.66,29.63,29.64,90928 +MSFT,2010-03-23 10:19,23,29.64,29.66,29.63,29.64,67240 +MSFT,2010-03-23 10:20,23,29.63,29.64,29.61,29.64,86123 +MSFT,2010-03-23 10:21,23,29.64,29.66,29.63,29.65,63481 +MSFT,2010-03-23 10:22,23,29.66,29.68,29.66,29.68,151236 +MSFT,2010-03-23 10:23,23,29.67,29.7,29.67,29.68,178111 +MSFT,2010-03-23 10:24,23,29.68,29.7,29.68,29.69,76058 +MSFT,2010-03-23 10:25,23,29.7,29.7,29.68,29.69,80653 +MSFT,2010-03-23 10:26,23,29.69,29.69,29.66,29.67,89987 +MSFT,2010-03-23 10:27,23,29.68,29.68,29.66,29.66,82079 +MSFT,2010-03-23 10:28,23,29.67,29.7,29.66,29.67,132626 +MSFT,2010-03-23 10:29,23,29.66,29.69,29.66,29.69,53631 +MSFT,2010-03-23 10:30,23,29.69,29.72,29.68,29.71,144958 +MSFT,2010-03-23 10:31,23,29.71,29.73,29.71,29.72,85692 +MSFT,2010-03-23 10:32,23,29.72,29.74,29.72,29.72,70669 +MSFT,2010-03-23 10:33,23,29.73,29.74,29.72,29.72,71641 +MSFT,2010-03-23 10:34,23,29.73,29.73,29.72,29.73,37131 +MSFT,2010-03-23 10:35,23,29.73,29.74,29.72,29.73,95897 +MSFT,2010-03-23 10:36,23,29.73,29.73,29.71,29.73,109085 +MSFT,2010-03-23 10:37,23,29.72,29.73,29.72,29.72,54662 +MSFT,2010-03-23 10:38,23,29.72,29.73,29.69,29.69,175909 +MSFT,2010-03-23 10:39,23,29.69,29.71,29.68,29.71,109363 +MSFT,2010-03-23 10:40,23,29.71,29.73,29.69,29.73,224163 +MSFT,2010-03-23 10:41,23,29.73,29.73,29.71,29.72,48209 +MSFT,2010-03-23 10:42,23,29.72,29.72,29.68,29.68,157210 +MSFT,2010-03-23 10:43,23,29.68,29.69,29.66,29.67,120756 +MSFT,2010-03-23 10:44,23,29.66,29.7,29.66,29.69,62633 +MSFT,2010-03-23 10:45,23,29.69,29.71,29.69,29.7,37429 +MSFT,2010-03-23 10:46,23,29.7,29.71,29.68,29.69,66637 +MSFT,2010-03-23 10:47,23,29.7,29.7,29.67,29.68,65135 +MSFT,2010-03-23 10:48,23,29.68,29.68,29.65,29.66,194499 +MSFT,2010-03-23 10:49,23,29.66,29.69,29.65,29.68,109724 +MSFT,2010-03-23 10:50,23,29.68,29.69,29.65,29.65,171951 +MSFT,2010-03-23 10:51,23,29.65,29.66,29.64,29.66,72668 +MSFT,2010-03-23 10:52,23,29.66,29.66,29.65,29.65,31897 +MSFT,2010-03-23 10:53,23,29.66,29.66,29.61,29.62,142211 +MSFT,2010-03-23 10:54,23,29.63,29.64,29.62,29.64,28647 +MSFT,2010-03-23 10:55,23,29.64,29.64,29.6,29.6,95053 +MSFT,2010-03-23 10:56,23,29.6,29.62,29.59,29.62,119883 +MSFT,2010-03-23 10:57,23,29.61,29.62,29.58,29.59,107461 +MSFT,2010-03-23 10:58,23,29.58,29.67,29.57,29.6,484574 +MSFT,2010-03-23 10:59,23,29.61,29.61,29.6,29.61,28273 +MSFT,2010-03-23 11:00,23,29.6,29.61,29.59,29.6,102346 +MSFT,2010-03-23 11:01,23,29.6,29.61,29.58,29.59,105431 +MSFT,2010-03-23 11:02,23,29.6,29.61,29.57,29.58,167953 +MSFT,2010-03-23 11:03,23,29.58,29.59,29.56,29.57,67827 +MSFT,2010-03-23 11:04,23,29.57,29.57,29.53,29.55,213201 +MSFT,2010-03-23 11:05,23,29.56,29.59,29.55,29.58,105612 +MSFT,2010-03-23 11:06,23,29.58,29.58,29.56,29.56,47829 +MSFT,2010-03-23 11:07,23,29.55,29.56,29.54,29.56,235720 +MSFT,2010-03-23 11:08,23,29.55,29.57,29.55,29.57,148021 +MSFT,2010-03-23 11:09,23,29.57,29.58,29.56,29.57,70501 +MSFT,2010-03-23 11:10,23,29.56,29.59,29.56,29.57,73767 +MSFT,2010-03-23 11:11,23,29.58,29.6,29.55,29.58,112891 +MSFT,2010-03-23 11:12,23,29.57,29.6,29.57,29.6,29115 +MSFT,2010-03-23 11:13,23,29.6,29.62,29.59,29.62,65199 +MSFT,2010-03-23 11:14,23,29.61,29.64,29.6,29.64,112706 +MSFT,2010-03-23 11:15,23,29.63,29.64,29.61,29.61,63693 +MSFT,2010-03-23 11:16,23,29.62,29.62,29.6,29.6,63167 +MSFT,2010-03-23 11:17,23,29.61,29.63,29.61,29.63,41220 +MSFT,2010-03-23 11:18,23,29.63,29.64,29.62,29.63,37612 +MSFT,2010-03-23 11:19,23,29.63,29.63,29.62,29.62,11604 +MSFT,2010-03-23 11:20,23,29.63,29.63,29.62,29.62,48406 +MSFT,2010-03-23 11:21,23,29.62,29.64,29.62,29.64,18959 +MSFT,2010-03-23 11:22,23,29.64,29.66,29.64,29.64,135802 +MSFT,2010-03-23 11:23,23,29.64,29.66,29.62,29.66,182914 +MSFT,2010-03-23 11:24,23,29.66,29.67,29.65,29.66,59722 +MSFT,2010-03-23 11:25,23,29.65,29.66,29.64,29.65,79497 +MSFT,2010-03-23 11:26,23,29.65,29.66,29.65,29.66,16457 +MSFT,2010-03-23 11:27,23,29.66,29.66,29.64,29.65,89943 +MSFT,2010-03-23 11:28,23,29.65,29.66,29.64,29.66,122237 +MSFT,2010-03-23 11:29,23,29.66,29.67,29.65,29.67,32048 +MSFT,2010-03-23 11:30,23,29.66,29.67,29.66,29.67,11733 +MSFT,2010-03-23 11:31,23,29.67,29.68,29.66,29.68,88164 +MSFT,2010-03-23 11:32,23,29.68,29.69,29.68,29.69,38291 +MSFT,2010-03-23 11:33,23,29.69,29.7,29.68,29.69,143060 +MSFT,2010-03-23 11:34,23,29.69,29.7,29.69,29.7,20819 +MSFT,2010-03-23 11:35,23,29.7,29.7,29.69,29.69,16710 +MSFT,2010-03-23 11:36,23,29.7,29.71,29.69,29.7,50504 +MSFT,2010-03-23 11:37,23,29.7,29.7,29.68,29.69,94109 +MSFT,2010-03-23 11:38,23,29.69,29.7,29.68,29.7,39939 +MSFT,2010-03-23 11:39,23,29.7,29.71,29.68,29.71,74734 +MSFT,2010-03-23 11:40,23,29.7,29.73,29.7,29.7,161064 +MSFT,2010-03-23 11:41,23,29.71,29.72,29.69,29.71,186311 +MSFT,2010-03-23 11:42,23,29.71,29.71,29.7,29.7,86879 +MSFT,2010-03-23 11:43,23,29.71,29.71,29.68,29.69,93481 +MSFT,2010-03-23 11:44,23,29.69,29.7,29.67,29.69,87204 +MSFT,2010-03-23 11:45,23,29.69,29.69,29.67,29.69,51014 +MSFT,2010-03-23 11:46,23,29.69,29.69,29.67,29.69,67991 +MSFT,2010-03-23 11:47,23,29.68,29.71,29.68,29.71,52367 +MSFT,2010-03-23 11:48,23,29.71,29.74,29.7,29.74,361041 +MSFT,2010-03-23 11:49,23,29.74,29.76,29.73,29.75,401123 +MSFT,2010-03-23 11:50,23,29.75,29.75,29.73,29.74,57281 +MSFT,2010-03-23 11:51,23,29.75,29.75,29.74,29.75,22780 +MSFT,2010-03-23 11:52,23,29.74,29.75,29.73,29.73,39278 +MSFT,2010-03-23 11:53,23,29.74,29.75,29.71,29.75,108087 +MSFT,2010-03-23 11:54,23,29.75,29.75,29.72,29.73,73531 +MSFT,2010-03-23 11:55,23,29.72,29.73,29.72,29.72,49547 +MSFT,2010-03-23 11:56,23,29.73,29.74,29.72,29.73,168172 +MSFT,2010-03-23 11:57,23,29.73,29.75,29.73,29.74,23109 +MSFT,2010-03-23 11:58,23,29.75,29.75,29.73,29.73,71792 +MSFT,2010-03-23 11:59,23,29.73,29.74,29.72,29.72,53061 +MSFT,2010-03-23 12:00,23,29.72,29.75,29.72,29.75,99660 +MSFT,2010-03-23 12:01,23,29.75,29.76,29.74,29.75,73430 +MSFT,2010-03-23 12:02,23,29.74,29.75,29.72,29.72,58270 +MSFT,2010-03-23 12:03,23,29.72,29.73,29.71,29.72,58234 +MSFT,2010-03-23 12:04,23,29.72,29.72,29.71,29.72,13954 +MSFT,2010-03-23 12:05,23,29.71,29.72,29.71,29.71,42416 +MSFT,2010-03-23 12:06,23,29.71,29.72,29.7,29.7,36878 +MSFT,2010-03-23 12:07,23,29.7,29.72,29.7,29.71,51190 +MSFT,2010-03-23 12:08,23,29.72,29.74,29.71,29.74,42292 +MSFT,2010-03-23 12:09,23,29.73,29.74,29.72,29.73,32823 +MSFT,2010-03-23 12:10,23,29.73,29.74,29.72,29.73,50917 +MSFT,2010-03-23 12:11,23,29.74,29.74,29.72,29.74,47300 +MSFT,2010-03-23 12:12,23,29.74,29.74,29.73,29.74,23554 +MSFT,2010-03-23 12:13,23,29.73,29.78,29.73,29.76,137503 +MSFT,2010-03-23 12:14,23,29.75,29.76,29.74,29.74,90325 +MSFT,2010-03-23 12:15,23,29.74,29.78,29.74,29.77,267781 +MSFT,2010-03-23 12:16,23,29.78,29.78,29.76,29.77,22839 +MSFT,2010-03-23 12:17,23,29.76,29.77,29.76,29.76,29095 +MSFT,2010-03-23 12:18,23,29.76,29.77,29.73,29.74,66884 +MSFT,2010-03-23 12:19,23,29.74,29.76,29.73,29.75,71320 +MSFT,2010-03-23 12:20,23,29.76,29.76,29.75,29.76,22173 +MSFT,2010-03-23 12:21,23,29.76,29.76,29.74,29.75,66117 +MSFT,2010-03-23 12:22,23,29.75,29.76,29.73,29.73,85906 +MSFT,2010-03-23 12:23,23,29.73,29.75,29.73,29.75,48220 +MSFT,2010-03-23 12:24,23,29.74,29.75,29.74,29.75,9705 +MSFT,2010-03-23 12:25,23,29.74,29.75,29.74,29.75,12463 +MSFT,2010-03-23 12:26,23,29.74,29.76,29.74,29.74,53280 +MSFT,2010-03-23 12:27,23,29.74,29.75,29.73,29.73,52672 +MSFT,2010-03-23 12:28,23,29.74,29.74,29.73,29.74,13338 +MSFT,2010-03-23 12:29,23,29.74,29.76,29.73,29.76,28227 +MSFT,2010-03-23 12:30,23,29.76,29.76,29.74,29.74,62215 +MSFT,2010-03-23 12:31,23,29.74,29.75,29.72,29.72,29336 +MSFT,2010-03-23 12:32,23,29.72,29.74,29.72,29.74,57957 +MSFT,2010-03-23 12:33,23,29.73,29.74,29.72,29.72,75506 +MSFT,2010-03-23 12:34,23,29.72,29.73,29.72,29.73,14113 +MSFT,2010-03-23 12:35,23,29.73,29.73,29.71,29.71,31782 +MSFT,2010-03-23 12:36,23,29.72,29.72,29.71,29.72,33646 +MSFT,2010-03-23 12:37,23,29.71,29.72,29.7,29.71,148624 +MSFT,2010-03-23 12:38,23,29.72,29.72,29.71,29.71,19523 +MSFT,2010-03-23 12:39,23,29.72,29.72,29.71,29.72,17949 +MSFT,2010-03-23 12:40,23,29.72,29.73,29.71,29.73,33830 +MSFT,2010-03-23 12:41,23,29.73,29.74,29.73,29.74,28772 +MSFT,2010-03-23 12:42,23,29.74,29.74,29.73,29.74,18303 +MSFT,2010-03-23 12:43,23,29.74,29.74,29.73,29.73,16996 +MSFT,2010-03-23 12:44,23,29.74,29.74,29.73,29.73,7822 +MSFT,2010-03-23 12:45,23,29.73,29.74,29.73,29.74,80589 +MSFT,2010-03-23 12:46,23,29.74,29.74,29.73,29.74,10301 +MSFT,2010-03-23 12:47,23,29.74,29.74,29.73,29.74,22050 +MSFT,2010-03-23 12:48,23,29.74,29.75,29.73,29.74,28543 +MSFT,2010-03-23 12:49,23,29.75,29.75,29.74,29.74,21386 +MSFT,2010-03-23 12:50,23,29.74,29.76,29.74,29.75,60555 +MSFT,2010-03-23 12:51,23,29.76,29.76,29.75,29.76,17106 +MSFT,2010-03-23 12:52,23,29.76,29.77,29.75,29.76,29846 +MSFT,2010-03-23 12:53,23,29.75,29.76,29.75,29.76,7178 +MSFT,2010-03-23 12:54,23,29.75,29.76,29.75,29.76,9471 +MSFT,2010-03-23 12:55,23,29.76,29.76,29.75,29.76,32791 +MSFT,2010-03-23 12:56,23,29.76,29.77,29.75,29.77,53809 +MSFT,2010-03-23 12:57,23,29.77,29.77,29.76,29.77,39146 +MSFT,2010-03-23 12:58,23,29.77,29.78,29.76,29.77,53143 +MSFT,2010-03-23 12:59,23,29.77,29.77,29.75,29.77,67067 +MSFT,2010-03-23 13:00,23,29.77,29.77,29.76,29.76,8225 +MSFT,2010-03-23 13:01,23,29.77,29.77,29.76,29.77,9219 +MSFT,2010-03-23 13:02,23,29.77,29.78,29.76,29.76,73581 +MSFT,2010-03-23 13:03,23,29.76,29.76,29.75,29.75,24130 +MSFT,2010-03-23 13:04,23,29.76,29.78,29.76,29.77,72559 +MSFT,2010-03-23 13:05,23,29.76,29.78,29.76,29.78,71788 +MSFT,2010-03-23 13:06,23,29.77,29.78,29.76,29.77,23481 +MSFT,2010-03-23 13:07,23,29.78,29.78,29.77,29.78,35071 +MSFT,2010-03-23 13:08,23,29.78,29.79,29.77,29.79,85738 +MSFT,2010-03-23 13:09,23,29.79,29.79,29.77,29.78,31377 +MSFT,2010-03-23 13:10,23,29.78,29.79,29.77,29.77,30534 +MSFT,2010-03-23 13:11,23,29.77,29.79,29.76,29.77,152404 +MSFT,2010-03-23 13:12,23,29.77,29.79,29.77,29.79,19339 +MSFT,2010-03-23 13:13,23,29.78,29.79,29.77,29.77,79399 +MSFT,2010-03-23 13:14,23,29.78,29.78,29.76,29.77,55581 +MSFT,2010-03-23 13:15,23,29.76,29.78,29.76,29.77,41920 +MSFT,2010-03-23 13:16,23,29.77,29.77,29.76,29.77,18537 +MSFT,2010-03-23 13:17,23,29.77,29.77,29.76,29.77,9740 +MSFT,2010-03-23 13:18,23,29.76,29.78,29.76,29.78,45643 +MSFT,2010-03-23 13:19,23,29.78,29.78,29.77,29.77,42841 +MSFT,2010-03-23 13:20,23,29.77,29.77,29.76,29.77,10786 +MSFT,2010-03-23 13:21,23,29.77,29.77,29.76,29.77,4333 +MSFT,2010-03-23 13:22,23,29.77,29.79,29.76,29.79,67302 +MSFT,2010-03-23 13:23,23,29.78,29.79,29.77,29.77,66851 +MSFT,2010-03-23 13:24,23,29.78,29.78,29.76,29.77,73708 +MSFT,2010-03-23 13:25,23,29.78,29.78,29.77,29.77,16303 +MSFT,2010-03-23 13:26,23,29.78,29.8,29.77,29.79,107995 +MSFT,2010-03-23 13:27,23,29.8,29.81,29.78,29.8,223169 +MSFT,2010-03-23 13:28,23,29.8,29.81,29.8,29.81,29455 +MSFT,2010-03-23 13:29,23,29.8,29.81,29.8,29.81,13940 +MSFT,2010-03-23 13:30,23,29.81,29.81,29.8,29.8,9760 +MSFT,2010-03-23 13:31,23,29.8,29.81,29.79,29.81,210171 +MSFT,2010-03-23 13:32,23,29.8,29.81,29.8,29.81,13614 +MSFT,2010-03-23 13:33,23,29.81,29.81,29.8,29.81,17566 +MSFT,2010-03-23 13:34,23,29.81,29.81,29.8,29.8,5086 +MSFT,2010-03-23 13:35,23,29.8,29.81,29.8,29.8,3821 +MSFT,2010-03-23 13:36,23,29.81,29.81,29.8,29.81,10661 +MSFT,2010-03-23 13:37,23,29.8,29.81,29.8,29.81,7167 +MSFT,2010-03-23 13:38,23,29.81,29.81,29.8,29.81,18349 +MSFT,2010-03-23 13:39,23,29.81,29.81,29.79,29.79,69946 +MSFT,2010-03-23 13:40,23,29.8,29.8,29.79,29.8,26283 +MSFT,2010-03-23 13:41,23,29.8,29.8,29.79,29.8,12695 +MSFT,2010-03-23 13:42,23,29.8,29.8,29.77,29.77,66673 +MSFT,2010-03-23 13:43,23,29.77,29.78,29.76,29.76,217097 +MSFT,2010-03-23 13:44,23,29.76,29.78,29.75,29.78,111991 +MSFT,2010-03-23 13:45,23,29.77,29.78,29.76,29.76,52847 +MSFT,2010-03-23 13:46,23,29.76,29.77,29.75,29.75,50138 +MSFT,2010-03-23 13:47,23,29.76,29.77,29.75,29.77,39036 +MSFT,2010-03-23 13:48,23,29.77,29.77,29.74,29.76,120303 +MSFT,2010-03-23 13:49,23,29.77,29.77,29.75,29.76,35689 +MSFT,2010-03-23 13:50,23,29.76,29.76,29.74,29.74,41145 +MSFT,2010-03-23 13:51,23,29.74,29.75,29.73,29.73,51403 +MSFT,2010-03-23 13:52,23,29.74,29.74,29.73,29.74,15771 +MSFT,2010-03-23 13:53,23,29.74,29.75,29.74,29.75,44519 +MSFT,2010-03-23 13:54,23,29.75,29.75,29.74,29.75,8462 +MSFT,2010-03-23 13:55,23,29.75,29.75,29.74,29.75,22363 +MSFT,2010-03-23 13:56,23,29.75,29.76,29.75,29.76,37342 +MSFT,2010-03-23 13:57,23,29.76,29.76,29.74,29.74,67432 +MSFT,2010-03-23 13:58,23,29.75,29.75,29.74,29.75,10579 +MSFT,2010-03-23 13:59,23,29.75,29.75,29.71,29.72,138888 +MSFT,2010-03-23 14:00,23,29.71,29.73,29.7,29.73,148507 +MSFT,2010-03-23 14:01,23,29.73,29.73,29.72,29.73,7037 +MSFT,2010-03-23 14:02,23,29.73,29.73,29.72,29.72,3899 +MSFT,2010-03-23 14:03,23,29.72,29.74,29.72,29.74,53923 +MSFT,2010-03-23 14:04,23,29.74,29.74,29.73,29.74,14528 +MSFT,2010-03-23 14:05,23,29.74,29.74,29.73,29.74,12770 +MSFT,2010-03-23 14:06,23,29.73,29.75,29.73,29.75,35091 +MSFT,2010-03-23 14:07,23,29.75,29.77,29.74,29.77,85134 +MSFT,2010-03-23 14:08,23,29.77,29.78,29.73,29.74,277652 +MSFT,2010-03-23 14:09,23,29.74,29.74,29.72,29.72,50493 +MSFT,2010-03-23 14:10,23,29.73,29.75,29.72,29.75,83551 +MSFT,2010-03-23 14:11,23,29.75,29.75,29.72,29.73,42272 +MSFT,2010-03-23 14:12,23,29.73,29.73,29.72,29.72,12292 +MSFT,2010-03-23 14:13,23,29.73,29.74,29.72,29.74,78599 +MSFT,2010-03-23 14:14,23,29.74,29.74,29.73,29.73,16625 +MSFT,2010-03-23 14:15,23,29.74,29.74,29.72,29.72,65246 +MSFT,2010-03-23 14:16,23,29.73,29.73,29.71,29.72,62658 +MSFT,2010-03-23 14:17,23,29.72,29.72,29.7,29.7,34788 +MSFT,2010-03-23 14:18,23,29.71,29.71,29.7,29.7,191034 +MSFT,2010-03-23 14:19,23,29.7,29.71,29.7,29.71,18450 +MSFT,2010-03-23 14:20,23,29.71,29.71,29.7,29.71,24392 +MSFT,2010-03-23 14:21,23,29.7,29.71,29.7,29.7,20600 +MSFT,2010-03-23 14:22,23,29.7,29.71,29.7,29.71,28696 +MSFT,2010-03-23 14:23,23,29.71,29.73,29.7,29.71,205570 +MSFT,2010-03-23 14:24,23,29.71,29.71,29.7,29.71,17443 +MSFT,2010-03-23 14:25,23,29.71,29.73,29.7,29.72,169653 +MSFT,2010-03-23 14:26,23,29.72,29.74,29.71,29.71,317622 +MSFT,2010-03-23 14:27,23,29.72,29.74,29.71,29.74,92404 +MSFT,2010-03-23 14:28,23,29.74,29.75,29.7,29.73,176024 +MSFT,2010-03-23 14:29,23,29.72,29.74,29.72,29.74,30866 +MSFT,2010-03-23 14:30,23,29.74,29.74,29.71,29.72,75899 +MSFT,2010-03-23 14:31,23,29.71,29.72,29.71,29.71,72284 +MSFT,2010-03-23 14:32,23,29.7,29.71,29.69,29.7,144517 +MSFT,2010-03-23 14:33,23,29.7,29.71,29.69,29.7,203061 +MSFT,2010-03-23 14:34,23,29.69,29.7,29.69,29.7,19673 +MSFT,2010-03-23 14:35,23,29.69,29.7,29.68,29.68,60801 +MSFT,2010-03-23 14:36,23,29.68,29.72,29.68,29.72,84661 +MSFT,2010-03-23 14:37,23,29.72,29.74,29.71,29.73,54034 +MSFT,2010-03-23 14:38,23,29.74,29.74,29.71,29.71,85881 +MSFT,2010-03-23 14:39,23,29.72,29.72,29.71,29.71,30346 +MSFT,2010-03-23 14:40,23,29.71,29.72,29.71,29.72,14438 +MSFT,2010-03-23 14:41,23,29.71,29.73,29.71,29.73,60068 +MSFT,2010-03-23 14:42,23,29.73,29.74,29.73,29.73,28140 +MSFT,2010-03-23 14:43,23,29.74,29.74,29.73,29.74,14828 +MSFT,2010-03-23 14:44,23,29.73,29.74,29.73,29.74,91953 +MSFT,2010-03-23 14:45,23,29.73,29.74,29.71,29.72,116006 +MSFT,2010-03-23 14:46,23,29.71,29.72,29.71,29.71,23151 +MSFT,2010-03-23 14:47,23,29.71,29.73,29.71,29.72,105655 +MSFT,2010-03-23 14:48,23,29.71,29.73,29.71,29.73,68940 +MSFT,2010-03-23 14:49,23,29.73,29.73,29.71,29.72,13824 +MSFT,2010-03-23 14:50,23,29.71,29.72,29.71,29.72,21800 +MSFT,2010-03-23 14:51,23,29.71,29.72,29.7,29.71,43446 +MSFT,2010-03-23 14:52,23,29.71,29.71,29.7,29.71,9273 +MSFT,2010-03-23 14:53,23,29.7,29.71,29.68,29.7,128441 +MSFT,2010-03-23 14:54,23,29.7,29.73,29.7,29.72,104949 +MSFT,2010-03-23 14:55,23,29.71,29.72,29.71,29.71,25884 +MSFT,2010-03-23 14:56,23,29.72,29.72,29.71,29.72,21096 +MSFT,2010-03-23 14:57,23,29.72,29.72,29.71,29.72,23725 +MSFT,2010-03-23 14:58,23,29.72,29.73,29.71,29.73,27477 +MSFT,2010-03-23 14:59,23,29.73,29.73,29.72,29.73,23656 +MSFT,2010-03-23 15:00,23,29.73,29.73,29.72,29.73,25463 +MSFT,2010-03-23 15:01,23,29.73,29.74,29.73,29.74,33264 +MSFT,2010-03-23 15:02,23,29.74,29.74,29.73,29.74,23327 +MSFT,2010-03-23 15:03,23,29.74,29.74,29.73,29.73,8980 +MSFT,2010-03-23 15:04,23,29.73,29.74,29.73,29.74,13388 +MSFT,2010-03-23 15:05,23,29.74,29.74,29.72,29.73,59860 +MSFT,2010-03-23 15:06,23,29.72,29.73,29.7,29.71,93928 +MSFT,2010-03-23 15:07,23,29.71,29.77,29.71,29.75,258667 +MSFT,2010-03-23 15:08,23,29.74,29.79,29.74,29.77,238611 +MSFT,2010-03-23 15:09,23,29.77,29.78,29.76,29.77,91646 +MSFT,2010-03-23 15:10,23,29.78,29.78,29.76,29.78,79267 +MSFT,2010-03-23 15:11,23,29.77,29.8,29.77,29.78,113662 +MSFT,2010-03-23 15:12,23,29.78,29.8,29.78,29.8,80272 +MSFT,2010-03-23 15:13,23,29.8,29.8,29.79,29.8,49913 +MSFT,2010-03-23 15:14,23,29.8,29.84,29.8,29.83,254860 +MSFT,2010-03-23 15:15,23,29.83,29.87,29.82,29.86,186604 +MSFT,2010-03-23 15:16,23,29.86,29.88,29.85,29.87,185921 +MSFT,2010-03-23 15:17,23,29.86,29.86,29.84,29.84,72845 +MSFT,2010-03-23 15:18,23,29.85,29.85,29.82,29.83,276888 +MSFT,2010-03-23 15:19,23,29.83,29.87,29.83,29.87,117427 +MSFT,2010-03-23 15:20,23,29.86,29.87,29.82,29.83,145968 +MSFT,2010-03-23 15:21,23,29.83,29.83,29.81,29.81,25886 +MSFT,2010-03-23 15:22,23,29.82,29.84,29.82,29.84,200382 +MSFT,2010-03-23 15:23,23,29.84,29.85,29.83,29.85,55130 +MSFT,2010-03-23 15:24,23,29.85,29.85,29.83,29.83,204772 +MSFT,2010-03-23 15:25,23,29.82,29.83,29.82,29.83,27963 +MSFT,2010-03-23 15:26,23,29.83,29.85,29.82,29.85,115300 +MSFT,2010-03-23 15:27,23,29.85,29.86,29.84,29.86,73383 +MSFT,2010-03-23 15:28,23,29.85,29.87,29.85,29.86,126224 +MSFT,2010-03-23 15:29,23,29.87,29.87,29.86,29.87,47493 +MSFT,2010-03-23 15:30,23,29.87,29.87,29.84,29.85,281401 +MSFT,2010-03-23 15:31,23,29.86,29.86,29.82,29.82,165027 +MSFT,2010-03-23 15:32,23,29.82,29.83,29.81,29.82,61243 +MSFT,2010-03-23 15:33,23,29.82,29.82,29.81,29.82,33393 +MSFT,2010-03-23 15:34,23,29.82,29.84,29.81,29.84,142078 +MSFT,2010-03-23 15:35,23,29.84,29.87,29.84,29.87,104397 +MSFT,2010-03-23 15:36,23,29.87,29.87,29.84,29.85,155846 +MSFT,2010-03-23 15:37,23,29.85,29.85,29.84,29.84,210468 +MSFT,2010-03-23 15:38,23,29.85,29.9,29.84,29.9,319146 +MSFT,2010-03-23 15:39,23,29.89,29.9,29.85,29.86,192069 +MSFT,2010-03-23 15:40,23,29.86,29.86,29.85,29.85,38295 +MSFT,2010-03-23 15:41,23,29.86,29.86,29.84,29.85,206536 +MSFT,2010-03-23 15:42,23,29.85,29.89,29.85,29.89,291151 +MSFT,2010-03-23 15:43,23,29.89,29.9,29.88,29.89,105994 +MSFT,2010-03-23 15:44,23,29.9,29.9,29.88,29.89,164391 +MSFT,2010-03-23 15:45,23,29.88,29.89,29.84,29.84,332054 +MSFT,2010-03-23 15:46,23,29.84,29.88,29.83,29.86,454566 +MSFT,2010-03-23 15:47,23,29.86,29.87,29.86,29.87,24376 +MSFT,2010-03-23 15:48,23,29.87,29.87,29.86,29.87,40985 +MSFT,2010-03-23 15:49,23,29.86,29.87,29.86,29.87,71665 +MSFT,2010-03-23 15:50,23,29.86,29.87,29.84,29.85,209945 +MSFT,2010-03-23 15:51,23,29.86,29.86,29.83,29.84,297792 +MSFT,2010-03-23 15:52,23,29.85,29.85,29.83,29.84,88646 +MSFT,2010-03-23 15:53,23,29.83,29.85,29.83,29.84,182998 +MSFT,2010-03-23 15:54,23,29.84,29.85,29.83,29.83,147225 +MSFT,2010-03-23 15:55,23,29.84,29.84,29.82,29.83,191229 +MSFT,2010-03-23 15:56,23,29.83,29.86,29.82,29.85,403574 +MSFT,2010-03-23 15:57,23,29.86,29.88,29.85,29.88,275713 +MSFT,2010-03-23 15:58,23,29.88,29.88,29.87,29.87,280556 +MSFT,2010-03-23 15:59,23,29.87,29.88,29.85,29.85,601428 +MSFT,2010-03-23 16:00,23,29.87,29.88,29.84,29.88,3088547 +MSFT,2010-03-24 09:30,24,29.72,29.75,29.66,29.74,493967 +MSFT,2010-03-24 09:31,24,29.74,29.75,29.71,29.71,146784 +MSFT,2010-03-24 09:32,24,29.71,29.74,29.69,29.72,134092 +MSFT,2010-03-24 09:33,24,29.72,29.74,29.71,29.72,171123 +MSFT,2010-03-24 09:34,24,29.71,29.72,29.69,29.71,187807 +MSFT,2010-03-24 09:35,24,29.71,29.72,29.68,29.69,155802 +MSFT,2010-03-24 09:36,24,29.68,29.69,29.66,29.66,186755 +MSFT,2010-03-24 09:37,24,29.67,29.67,29.64,29.65,150814 +MSFT,2010-03-24 09:38,24,29.64,29.65,29.6,29.61,163800 +MSFT,2010-03-24 09:39,24,29.6,29.64,29.6,29.64,251508 +MSFT,2010-03-24 09:40,24,29.64,29.64,29.62,29.64,120334 +MSFT,2010-03-24 09:41,24,29.64,29.65,29.62,29.65,158244 +MSFT,2010-03-24 09:42,24,29.65,29.71,29.64,29.71,124474 +MSFT,2010-03-24 09:43,24,29.7,29.75,29.69,29.74,234687 +MSFT,2010-03-24 09:44,24,29.74,29.74,29.7,29.73,98731 +MSFT,2010-03-24 09:45,24,29.73,29.8,29.73,29.77,214931 +MSFT,2010-03-24 09:46,24,29.77,29.78,29.75,29.76,110640 +MSFT,2010-03-24 09:47,24,29.76,29.76,29.74,29.74,114539 +MSFT,2010-03-24 09:48,24,29.74,29.76,29.74,29.76,44076 +MSFT,2010-03-24 09:49,24,29.76,29.78,29.76,29.78,59902 +MSFT,2010-03-24 09:50,24,29.77,29.79,29.77,29.78,64475 +MSFT,2010-03-24 09:51,24,29.78,29.79,29.75,29.76,154992 +MSFT,2010-03-24 09:52,24,29.76,29.77,29.74,29.75,142506 +MSFT,2010-03-24 09:53,24,29.75,29.76,29.75,29.76,42384 +MSFT,2010-03-24 09:54,24,29.75,29.76,29.74,29.74,75304 +MSFT,2010-03-24 09:55,24,29.75,29.75,29.71,29.72,85151 +MSFT,2010-03-24 09:56,24,29.72,29.72,29.7,29.7,35836 +MSFT,2010-03-24 09:57,24,29.71,29.72,29.71,29.72,25614 +MSFT,2010-03-24 09:58,24,29.72,29.72,29.68,29.69,111457 +MSFT,2010-03-24 09:59,24,29.7,29.73,29.7,29.72,109487 +MSFT,2010-03-24 10:00,24,29.72,29.73,29.69,29.72,111592 +MSFT,2010-03-24 10:01,24,29.72,29.72,29.69,29.69,75883 +MSFT,2010-03-24 10:02,24,29.69,29.73,29.68,29.71,155747 +MSFT,2010-03-24 10:03,24,29.71,29.74,29.69,29.72,136641 +MSFT,2010-03-24 10:04,24,29.72,29.75,29.71,29.74,100543 +MSFT,2010-03-24 10:05,24,29.74,29.74,29.71,29.71,39271 +MSFT,2010-03-24 10:06,24,29.71,29.76,29.71,29.75,101194 +MSFT,2010-03-24 10:07,24,29.75,29.79,29.74,29.79,132878 +MSFT,2010-03-24 10:08,24,29.79,29.79,29.78,29.79,22666 +MSFT,2010-03-24 10:09,24,29.79,29.81,29.78,29.81,243772 +MSFT,2010-03-24 10:10,24,29.81,29.84,29.78,29.82,91317 +MSFT,2010-03-24 10:11,24,29.83,29.83,29.81,29.82,74616 +MSFT,2010-03-24 10:12,24,29.82,29.84,29.82,29.83,82894 +MSFT,2010-03-24 10:13,24,29.82,29.84,29.81,29.83,97351 +MSFT,2010-03-24 10:14,24,29.84,29.84,29.82,29.83,101277 +MSFT,2010-03-24 10:15,24,29.83,29.84,29.82,29.84,103964 +MSFT,2010-03-24 10:16,24,29.84,29.85,29.83,29.84,132882 +MSFT,2010-03-24 10:17,24,29.85,29.85,29.84,29.85,45662 +MSFT,2010-03-24 10:18,24,29.85,29.85,29.84,29.85,38139 +MSFT,2010-03-24 10:19,24,29.84,29.85,29.82,29.82,92524 +MSFT,2010-03-24 10:20,24,29.81,29.82,29.79,29.81,172038 +MSFT,2010-03-24 10:21,24,29.81,29.82,29.79,29.79,60156 +MSFT,2010-03-24 10:22,24,29.79,29.8,29.78,29.78,37600 +MSFT,2010-03-24 10:23,24,29.79,29.79,29.75,29.75,74952 +MSFT,2010-03-24 10:24,24,29.76,29.77,29.75,29.77,51020 +MSFT,2010-03-24 10:25,24,29.77,29.77,29.74,29.75,101174 +MSFT,2010-03-24 10:26,24,29.75,29.75,29.73,29.73,143065 +MSFT,2010-03-24 10:27,24,29.72,29.75,29.71,29.73,349130 +MSFT,2010-03-24 10:28,24,29.72,29.75,29.71,29.75,103394 +MSFT,2010-03-24 10:29,24,29.74,29.77,29.74,29.76,154669 +MSFT,2010-03-24 10:30,24,29.76,29.76,29.71,29.73,315400 +MSFT,2010-03-24 10:31,24,29.74,29.77,29.74,29.76,187997 +MSFT,2010-03-24 10:32,24,29.75,29.77,29.73,29.77,89365 +MSFT,2010-03-24 10:33,24,29.77,29.77,29.73,29.76,140447 +MSFT,2010-03-24 10:34,24,29.76,29.76,29.75,29.75,11108 +MSFT,2010-03-24 10:35,24,29.76,29.81,29.76,29.81,84763 +MSFT,2010-03-24 10:36,24,29.81,29.82,29.8,29.81,94989 +MSFT,2010-03-24 10:37,24,29.81,29.82,29.8,29.81,104020 +MSFT,2010-03-24 10:38,24,29.8,29.82,29.8,29.81,83219 +MSFT,2010-03-24 10:39,24,29.82,29.83,29.8,29.8,122676 +MSFT,2010-03-24 10:40,24,29.8,29.81,29.78,29.79,72648 +MSFT,2010-03-24 10:41,24,29.79,29.8,29.77,29.77,85425 +MSFT,2010-03-24 10:42,24,29.77,29.78,29.76,29.77,130009 +MSFT,2010-03-24 10:43,24,29.77,29.78,29.76,29.77,25831 +MSFT,2010-03-24 10:44,24,29.78,29.78,29.76,29.77,59559 +MSFT,2010-03-24 10:45,24,29.76,29.77,29.74,29.76,127944 +MSFT,2010-03-24 10:46,24,29.75,29.8,29.75,29.8,63904 +MSFT,2010-03-24 10:47,24,29.79,29.8,29.77,29.78,130653 +MSFT,2010-03-24 10:48,24,29.79,29.79,29.78,29.79,25300 +MSFT,2010-03-24 10:49,24,29.78,29.8,29.78,29.8,21407 +MSFT,2010-03-24 10:50,24,29.79,29.8,29.76,29.78,96401 +MSFT,2010-03-24 10:51,24,29.77,29.8,29.77,29.79,98577 +MSFT,2010-03-24 10:52,24,29.79,29.81,29.79,29.8,84444 +MSFT,2010-03-24 10:53,24,29.79,29.81,29.79,29.81,51503 +MSFT,2010-03-24 10:54,24,29.81,29.82,29.8,29.81,91312 +MSFT,2010-03-24 10:55,24,29.8,29.81,29.8,29.81,4684 +MSFT,2010-03-24 10:56,24,29.8,29.81,29.79,29.79,75169 +MSFT,2010-03-24 10:57,24,29.78,29.79,29.75,29.75,79481 +MSFT,2010-03-24 10:58,24,29.76,29.78,29.75,29.78,70422 +MSFT,2010-03-24 10:59,24,29.78,29.79,29.75,29.75,107770 +MSFT,2010-03-24 11:00,24,29.76,29.78,29.76,29.77,62974 +MSFT,2010-03-24 11:01,24,29.77,29.79,29.77,29.79,68818 +MSFT,2010-03-24 11:02,24,29.79,29.79,29.76,29.77,64952 +MSFT,2010-03-24 11:03,24,29.76,29.77,29.76,29.77,10688 +MSFT,2010-03-24 11:04,24,29.77,29.77,29.73,29.75,107325 +MSFT,2010-03-24 11:05,24,29.75,29.76,29.72,29.72,101728 +MSFT,2010-03-24 11:06,24,29.73,29.74,29.71,29.72,92475 +MSFT,2010-03-24 11:07,24,29.73,29.73,29.71,29.73,56425 +MSFT,2010-03-24 11:08,24,29.73,29.74,29.72,29.74,36769 +MSFT,2010-03-24 11:09,24,29.73,29.75,29.72,29.72,68124 +MSFT,2010-03-24 11:10,24,29.72,29.74,29.71,29.72,75193 +MSFT,2010-03-24 11:11,24,29.71,29.72,29.7,29.72,91706 +MSFT,2010-03-24 11:12,24,29.72,29.73,29.7,29.71,129790 +MSFT,2010-03-24 11:13,24,29.71,29.71,29.69,29.7,87215 +MSFT,2010-03-24 11:14,24,29.71,29.71,29.67,29.67,92392 +MSFT,2010-03-24 11:15,24,29.68,29.69,29.66,29.68,131223 +MSFT,2010-03-24 11:16,24,29.68,29.68,29.62,29.64,301905 +MSFT,2010-03-24 11:17,24,29.63,29.65,29.63,29.64,62694 +MSFT,2010-03-24 11:18,24,29.65,29.66,29.63,29.63,171735 +MSFT,2010-03-24 11:19,24,29.63,29.65,29.62,29.64,130856 +MSFT,2010-03-24 11:20,24,29.65,29.65,29.62,29.63,100545 +MSFT,2010-03-24 11:21,24,29.64,29.67,29.63,29.64,107952 +MSFT,2010-03-24 11:22,24,29.65,29.66,29.63,29.66,62108 +MSFT,2010-03-24 11:23,24,29.66,29.68,29.64,29.68,103486 +MSFT,2010-03-24 11:24,24,29.68,29.69,29.67,29.69,42883 +MSFT,2010-03-24 11:25,24,29.69,29.69,29.66,29.66,131371 +MSFT,2010-03-24 11:26,24,29.67,29.68,29.67,29.68,15003 +MSFT,2010-03-24 11:27,24,29.68,29.68,29.67,29.68,21768 +MSFT,2010-03-24 11:28,24,29.68,29.68,29.64,29.64,72311 +MSFT,2010-03-24 11:29,24,29.65,29.67,29.65,29.67,119292 +MSFT,2010-03-24 11:30,24,29.66,29.69,29.66,29.66,99403 +MSFT,2010-03-24 11:31,24,29.66,29.68,29.66,29.68,18966 +MSFT,2010-03-24 11:32,24,29.68,29.68,29.66,29.67,53477 +MSFT,2010-03-24 11:33,24,29.66,29.67,29.66,29.67,142797 +MSFT,2010-03-24 11:34,24,29.67,29.68,29.65,29.67,78291 +MSFT,2010-03-24 11:35,24,29.68,29.68,29.67,29.67,16089 +MSFT,2010-03-24 11:36,24,29.68,29.68,29.67,29.68,13153 +MSFT,2010-03-24 11:37,24,29.68,29.69,29.66,29.67,108796 +MSFT,2010-03-24 11:38,24,29.67,29.69,29.66,29.68,59474 +MSFT,2010-03-24 11:39,24,29.69,29.69,29.67,29.68,45929 +MSFT,2010-03-24 11:40,24,29.68,29.69,29.66,29.68,57547 +MSFT,2010-03-24 11:41,24,29.69,29.69,29.68,29.68,12787 +MSFT,2010-03-24 11:42,24,29.69,29.73,29.69,29.73,92622 +MSFT,2010-03-24 11:43,24,29.72,29.74,29.64,29.73,353615 +MSFT,2010-03-24 11:44,24,29.72,29.73,29.72,29.73,21110 +MSFT,2010-03-24 11:45,24,29.72,29.73,29.72,29.73,20307 +MSFT,2010-03-24 11:46,24,29.72,29.73,29.72,29.72,18794 +MSFT,2010-03-24 11:47,24,29.72,29.73,29.72,29.73,14275 +MSFT,2010-03-24 11:48,24,29.73,29.73,29.72,29.73,9438 +MSFT,2010-03-24 11:49,24,29.73,29.74,29.73,29.74,64758 +MSFT,2010-03-24 11:50,24,29.74,29.74,29.73,29.74,23338 +MSFT,2010-03-24 11:51,24,29.74,29.74,29.72,29.72,78457 +MSFT,2010-03-24 11:52,24,29.72,29.75,29.72,29.74,41068 +MSFT,2010-03-24 11:53,24,29.75,29.76,29.75,29.76,35625 +MSFT,2010-03-24 11:54,24,29.76,29.76,29.75,29.76,31556 +MSFT,2010-03-24 11:55,24,29.76,29.76,29.75,29.76,25941 +MSFT,2010-03-24 11:56,24,29.75,29.76,29.75,29.76,36589 +MSFT,2010-03-24 11:57,24,29.76,29.77,29.75,29.77,147277 +MSFT,2010-03-24 11:58,24,29.77,29.78,29.76,29.78,63765 +MSFT,2010-03-24 11:59,24,29.78,29.79,29.77,29.78,82551 +MSFT,2010-03-24 12:00,24,29.79,29.8,29.77,29.78,122101 +MSFT,2010-03-24 12:01,24,29.78,29.79,29.77,29.78,94414 +MSFT,2010-03-24 12:02,24,29.79,29.79,29.75,29.75,104336 +MSFT,2010-03-24 12:03,24,29.76,29.77,29.75,29.77,48822 +MSFT,2010-03-24 12:04,24,29.76,29.77,29.75,29.76,22202 +MSFT,2010-03-24 12:05,24,29.76,29.77,29.75,29.77,32833 +MSFT,2010-03-24 12:06,24,29.77,29.78,29.77,29.78,26123 +MSFT,2010-03-24 12:07,24,29.77,29.79,29.77,29.78,87629 +MSFT,2010-03-24 12:08,24,29.77,29.78,29.77,29.77,5706 +MSFT,2010-03-24 12:09,24,29.78,29.78,29.77,29.78,10557 +MSFT,2010-03-24 12:10,24,29.77,29.78,29.77,29.77,12715 +MSFT,2010-03-24 12:11,24,29.77,29.78,29.76,29.77,29800 +MSFT,2010-03-24 12:12,24,29.77,29.77,29.75,29.75,29969 +MSFT,2010-03-24 12:13,24,29.76,29.78,29.76,29.77,45163 +MSFT,2010-03-24 12:14,24,29.78,29.78,29.76,29.77,48268 +MSFT,2010-03-24 12:15,24,29.77,29.78,29.76,29.76,45861 +MSFT,2010-03-24 12:16,24,29.77,29.77,29.74,29.74,39980 +MSFT,2010-03-24 12:17,24,29.75,29.76,29.74,29.76,23491 +MSFT,2010-03-24 12:18,24,29.76,29.76,29.75,29.76,6242 +MSFT,2010-03-24 12:19,24,29.75,29.76,29.73,29.73,64540 +MSFT,2010-03-24 12:20,24,29.73,29.74,29.73,29.74,15205 +MSFT,2010-03-24 12:21,24,29.73,29.74,29.72,29.72,44591 +MSFT,2010-03-24 12:22,24,29.73,29.75,29.72,29.74,56219 +MSFT,2010-03-24 12:23,24,29.74,29.75,29.73,29.73,48178 +MSFT,2010-03-24 12:24,24,29.73,29.74,29.71,29.72,90723 +MSFT,2010-03-24 12:25,24,29.71,29.73,29.71,29.73,27558 +MSFT,2010-03-24 12:26,24,29.73,29.73,29.71,29.72,115536 +MSFT,2010-03-24 12:27,24,29.71,29.73,29.71,29.73,65557 +MSFT,2010-03-24 12:28,24,29.72,29.73,29.72,29.73,15485 +MSFT,2010-03-24 12:29,24,29.73,29.75,29.72,29.74,53591 +MSFT,2010-03-24 12:30,24,29.74,29.75,29.73,29.74,33012 +MSFT,2010-03-24 12:31,24,29.75,29.76,29.74,29.75,134529 +MSFT,2010-03-24 12:32,24,29.74,29.75,29.73,29.73,25240 +MSFT,2010-03-24 12:33,24,29.73,29.74,29.73,29.74,11889 +MSFT,2010-03-24 12:34,24,29.74,29.74,29.72,29.73,32785 +MSFT,2010-03-24 12:35,24,29.72,29.75,29.72,29.75,98846 +MSFT,2010-03-24 12:36,24,29.75,29.75,29.73,29.74,32239 +MSFT,2010-03-24 12:37,24,29.74,29.76,29.74,29.76,43866 +MSFT,2010-03-24 12:38,24,29.76,29.76,29.75,29.76,38916 +MSFT,2010-03-24 12:39,24,29.77,29.77,29.73,29.74,76965 +MSFT,2010-03-24 12:40,24,29.73,29.76,29.73,29.76,44904 +MSFT,2010-03-24 12:41,24,29.76,29.76,29.75,29.76,60809 +MSFT,2010-03-24 12:42,24,29.76,29.76,29.75,29.76,2962 +MSFT,2010-03-24 12:43,24,29.76,29.76,29.75,29.76,8365 +MSFT,2010-03-24 12:44,24,29.76,29.76,29.75,29.75,21684 +MSFT,2010-03-24 12:45,24,29.75,29.79,29.75,29.78,71307 +MSFT,2010-03-24 12:46,24,29.79,29.79,29.77,29.78,42172 +MSFT,2010-03-24 12:47,24,29.78,29.79,29.77,29.79,23174 +MSFT,2010-03-24 12:48,24,29.77,29.79,29.7,29.79,167764 +MSFT,2010-03-24 12:49,24,29.79,29.79,29.78,29.79,16348 +MSFT,2010-03-24 12:50,24,29.78,29.79,29.78,29.79,13693 +MSFT,2010-03-24 12:51,24,29.79,29.79,29.77,29.77,90097 +MSFT,2010-03-24 12:52,24,29.78,29.79,29.77,29.79,65871 +MSFT,2010-03-24 12:53,24,29.78,29.79,29.77,29.78,34711 +MSFT,2010-03-24 12:54,24,29.78,29.79,29.77,29.78,173590 +MSFT,2010-03-24 12:55,24,29.78,29.78,29.77,29.77,43875 +MSFT,2010-03-24 12:56,24,29.77,29.77,29.76,29.77,23609 +MSFT,2010-03-24 12:57,24,29.76,29.77,29.75,29.76,70944 +MSFT,2010-03-24 12:58,24,29.75,29.76,29.75,29.75,9445 +MSFT,2010-03-24 12:59,24,29.75,29.77,29.75,29.77,19696 +MSFT,2010-03-24 13:00,24,29.76,29.77,29.74,29.77,91786 +MSFT,2010-03-24 13:01,24,29.76,29.77,29.72,29.73,124812 +MSFT,2010-03-24 13:02,24,29.73,29.74,29.7,29.7,121457 +MSFT,2010-03-24 13:03,24,29.7,29.71,29.68,29.68,63910 +MSFT,2010-03-24 13:04,24,29.69,29.7,29.66,29.66,149412 +MSFT,2010-03-24 13:05,24,29.66,29.69,29.65,29.69,206343 +MSFT,2010-03-24 13:06,24,29.68,29.7,29.68,29.7,12953 +MSFT,2010-03-24 13:07,24,29.69,29.7,29.68,29.68,57245 +MSFT,2010-03-24 13:08,24,29.68,29.69,29.68,29.69,25907 +MSFT,2010-03-24 13:09,24,29.68,29.7,29.68,29.68,57412 +MSFT,2010-03-24 13:10,24,29.68,29.69,29.68,29.69,8415 +MSFT,2010-03-24 13:11,24,29.69,29.72,29.68,29.72,77097 +MSFT,2010-03-24 13:12,24,29.72,29.72,29.71,29.72,23918 +MSFT,2010-03-24 13:13,24,29.71,29.73,29.71,29.73,23720 +MSFT,2010-03-24 13:14,24,29.72,29.73,29.67,29.68,245831 +MSFT,2010-03-24 13:15,24,29.69,29.69,29.67,29.68,30354 +MSFT,2010-03-24 13:16,24,29.68,29.69,29.68,29.68,5796 +MSFT,2010-03-24 13:17,24,29.69,29.69,29.66,29.67,57392 +MSFT,2010-03-24 13:18,24,29.66,29.68,29.66,29.67,32928 +MSFT,2010-03-24 13:19,24,29.67,29.67,29.65,29.65,77000 +MSFT,2010-03-24 13:20,24,29.66,29.68,29.64,29.68,77201 +MSFT,2010-03-24 13:21,24,29.68,29.68,29.65,29.66,174645 +MSFT,2010-03-24 13:22,24,29.65,29.68,29.65,29.68,73354 +MSFT,2010-03-24 13:23,24,29.67,29.68,29.66,29.68,23347 +MSFT,2010-03-24 13:24,24,29.68,29.68,29.67,29.67,2111 +MSFT,2010-03-24 13:25,24,29.68,29.68,29.67,29.67,10367 +MSFT,2010-03-24 13:26,24,29.67,29.68,29.65,29.66,97735 +MSFT,2010-03-24 13:27,24,29.67,29.69,29.66,29.69,41257 +MSFT,2010-03-24 13:28,24,29.69,29.69,29.68,29.68,17909 +MSFT,2010-03-24 13:29,24,29.68,29.7,29.68,29.69,24850 +MSFT,2010-03-24 13:30,24,29.7,29.72,29.69,29.72,30913 +MSFT,2010-03-24 13:31,24,29.72,29.73,29.72,29.72,76636 +MSFT,2010-03-24 13:32,24,29.73,29.73,29.72,29.73,20081 +MSFT,2010-03-24 13:33,24,29.73,29.74,29.72,29.74,19833 +MSFT,2010-03-24 13:34,24,29.74,29.75,29.73,29.75,57341 +MSFT,2010-03-24 13:35,24,29.74,29.75,29.71,29.74,136703 +MSFT,2010-03-24 13:36,24,29.74,29.75,29.73,29.75,73863 +MSFT,2010-03-24 13:37,24,29.76,29.76,29.74,29.75,9816 +MSFT,2010-03-24 13:38,24,29.74,29.74,29.71,29.72,67922 +MSFT,2010-03-24 13:39,24,29.72,29.72,29.7,29.71,154268 +MSFT,2010-03-24 13:40,24,29.71,29.71,29.68,29.71,88328 +MSFT,2010-03-24 13:41,24,29.71,29.71,29.69,29.7,48016 +MSFT,2010-03-24 13:42,24,29.7,29.7,29.69,29.7,26790 +MSFT,2010-03-24 13:43,24,29.7,29.71,29.69,29.71,41051 +MSFT,2010-03-24 13:44,24,29.71,29.72,29.7,29.71,54677 +MSFT,2010-03-24 13:45,24,29.71,29.73,29.7,29.73,49742 +MSFT,2010-03-24 13:46,24,29.73,29.73,29.71,29.71,25415 +MSFT,2010-03-24 13:47,24,29.71,29.72,29.71,29.72,15308 +MSFT,2010-03-24 13:48,24,29.71,29.72,29.67,29.68,117820 +MSFT,2010-03-24 13:49,24,29.68,29.68,29.63,29.67,209719 +MSFT,2010-03-24 13:50,24,29.67,29.67,29.65,29.66,39525 +MSFT,2010-03-24 13:51,24,29.67,29.68,29.65,29.66,231859 +MSFT,2010-03-24 13:52,24,29.66,29.69,29.66,29.69,41189 +MSFT,2010-03-24 13:53,24,29.7,29.7,29.69,29.7,41908 +MSFT,2010-03-24 13:54,24,29.7,29.72,29.7,29.71,100946 +MSFT,2010-03-24 13:55,24,29.7,29.71,29.69,29.69,31345 +MSFT,2010-03-24 13:56,24,29.7,29.71,29.69,29.7,13198 +MSFT,2010-03-24 13:57,24,29.71,29.71,29.69,29.69,28716 +MSFT,2010-03-24 13:58,24,29.69,29.7,29.69,29.69,21355 +MSFT,2010-03-24 13:59,24,29.69,29.72,29.67,29.72,68005 +MSFT,2010-03-24 14:00,24,29.72,29.72,29.71,29.72,8221 +MSFT,2010-03-24 14:01,24,29.71,29.73,29.71,29.72,36723 +MSFT,2010-03-24 14:02,24,29.72,29.72,29.69,29.69,103803 +MSFT,2010-03-24 14:03,24,29.69,29.7,29.69,29.69,15510 +MSFT,2010-03-24 14:04,24,29.69,29.7,29.67,29.67,47134 +MSFT,2010-03-24 14:05,24,29.68,29.69,29.67,29.68,48127 +MSFT,2010-03-24 14:06,24,29.69,29.7,29.69,29.7,81533 +MSFT,2010-03-24 14:07,24,29.69,29.7,29.68,29.69,67179 +MSFT,2010-03-24 14:08,24,29.69,29.69,29.68,29.68,7697 +MSFT,2010-03-24 14:09,24,29.68,29.71,29.68,29.69,76610 +MSFT,2010-03-24 14:10,24,29.7,29.7,29.69,29.7,79825 +MSFT,2010-03-24 14:11,24,29.7,29.7,29.69,29.7,19266 +MSFT,2010-03-24 14:12,24,29.69,29.7,29.69,29.7,40847 +MSFT,2010-03-24 14:13,24,29.69,29.7,29.69,29.7,6828 +MSFT,2010-03-24 14:14,24,29.69,29.72,29.69,29.72,159736 +MSFT,2010-03-24 14:15,24,29.72,29.73,29.7,29.71,68448 +MSFT,2010-03-24 14:16,24,29.71,29.72,29.7,29.7,179156 +MSFT,2010-03-24 14:17,24,29.7,29.72,29.7,29.71,63025 +MSFT,2010-03-24 14:18,24,29.71,29.72,29.71,29.71,38026 +MSFT,2010-03-24 14:19,24,29.72,29.72,29.71,29.71,34594 +MSFT,2010-03-24 14:20,24,29.72,29.72,29.69,29.69,50062 +MSFT,2010-03-24 14:21,24,29.7,29.71,29.69,29.71,40389 +MSFT,2010-03-24 14:22,24,29.7,29.71,29.69,29.69,63903 +MSFT,2010-03-24 14:23,24,29.69,29.72,29.69,29.69,125449 +MSFT,2010-03-24 14:24,24,29.69,29.72,29.69,29.71,95056 +MSFT,2010-03-24 14:25,24,29.71,29.71,29.7,29.7,25270 +MSFT,2010-03-24 14:26,24,29.7,29.71,29.68,29.7,59226 +MSFT,2010-03-24 14:27,24,29.7,29.7,29.68,29.68,28816 +MSFT,2010-03-24 14:28,24,29.68,29.69,29.68,29.69,6699 +MSFT,2010-03-24 14:29,24,29.68,29.69,29.66,29.68,83094 +MSFT,2010-03-24 14:30,24,29.68,29.71,29.67,29.69,76728 +MSFT,2010-03-24 14:31,24,29.69,29.7,29.68,29.68,47033 +MSFT,2010-03-24 14:32,24,29.68,29.68,29.67,29.68,11559 +MSFT,2010-03-24 14:33,24,29.68,29.68,29.65,29.67,47618 +MSFT,2010-03-24 14:34,24,29.67,29.68,29.65,29.65,53259 +MSFT,2010-03-24 14:35,24,29.66,29.69,29.65,29.68,87754 +MSFT,2010-03-24 14:36,24,29.69,29.69,29.66,29.68,37416 +MSFT,2010-03-24 14:37,24,29.68,29.68,29.66,29.66,34369 +MSFT,2010-03-24 14:38,24,29.66,29.67,29.64,29.66,378250 +MSFT,2010-03-24 14:39,24,29.65,29.67,29.65,29.66,145772 +MSFT,2010-03-24 14:40,24,29.65,29.66,29.65,29.65,14100 +MSFT,2010-03-24 14:41,24,29.66,29.66,29.65,29.65,22088 +MSFT,2010-03-24 14:42,24,29.66,29.66,29.64,29.65,153196 +MSFT,2010-03-24 14:43,24,29.66,29.66,29.64,29.66,99440 +MSFT,2010-03-24 14:44,24,29.65,29.67,29.65,29.67,81220 +MSFT,2010-03-24 14:45,24,29.67,29.69,29.66,29.69,49083 +MSFT,2010-03-24 14:46,24,29.69,29.7,29.68,29.7,33066 +MSFT,2010-03-24 14:47,24,29.7,29.7,29.69,29.7,14408 +MSFT,2010-03-24 14:48,24,29.7,29.7,29.67,29.68,99853 +MSFT,2010-03-24 14:49,24,29.68,29.68,29.66,29.67,30650 +MSFT,2010-03-24 14:50,24,29.68,29.69,29.67,29.69,23120 +MSFT,2010-03-24 14:51,24,29.69,29.7,29.68,29.69,59064 +MSFT,2010-03-24 14:52,24,29.69,29.7,29.68,29.69,10445 +MSFT,2010-03-24 14:53,24,29.69,29.69,29.67,29.67,35703 +MSFT,2010-03-24 14:54,24,29.68,29.69,29.67,29.69,38409 +MSFT,2010-03-24 14:55,24,29.68,29.69,29.68,29.68,24474 +MSFT,2010-03-24 14:56,24,29.69,29.69,29.68,29.69,31325 +MSFT,2010-03-24 14:57,24,29.69,29.69,29.66,29.66,129232 +MSFT,2010-03-24 14:58,24,29.67,29.68,29.66,29.68,32652 +MSFT,2010-03-24 14:59,24,29.68,29.68,29.66,29.67,25296 +MSFT,2010-03-24 15:00,24,29.67,29.67,29.65,29.65,33720 +MSFT,2010-03-24 15:01,24,29.66,29.7,29.65,29.67,113611 +MSFT,2010-03-24 15:02,24,29.67,29.69,29.67,29.68,27496 +MSFT,2010-03-24 15:03,24,29.68,29.69,29.67,29.69,76191 +MSFT,2010-03-24 15:04,24,29.69,29.7,29.68,29.7,40826 +MSFT,2010-03-24 15:05,24,29.7,29.7,29.69,29.7,28320 +MSFT,2010-03-24 15:06,24,29.69,29.71,29.69,29.7,40753 +MSFT,2010-03-24 15:07,24,29.71,29.71,29.7,29.7,16369 +MSFT,2010-03-24 15:08,24,29.71,29.71,29.68,29.7,71226 +MSFT,2010-03-24 15:09,24,29.7,29.7,29.68,29.69,30133 +MSFT,2010-03-24 15:10,24,29.7,29.7,29.68,29.69,39060 +MSFT,2010-03-24 15:11,24,29.68,29.69,29.66,29.66,28116 +MSFT,2010-03-24 15:12,24,29.66,29.67,29.65,29.67,107288 +MSFT,2010-03-24 15:13,24,29.67,29.68,29.66,29.68,47540 +MSFT,2010-03-24 15:14,24,29.68,29.68,29.67,29.68,38222 +MSFT,2010-03-24 15:15,24,29.68,29.68,29.66,29.66,58908 +MSFT,2010-03-24 15:16,24,29.66,29.69,29.66,29.69,40613 +MSFT,2010-03-24 15:17,24,29.68,29.69,29.68,29.68,9947 +MSFT,2010-03-24 15:18,24,29.69,29.7,29.68,29.7,29512 +MSFT,2010-03-24 15:19,24,29.68,29.71,29.68,29.7,84391 +MSFT,2010-03-24 15:20,24,29.7,29.7,29.69,29.7,8310 +MSFT,2010-03-24 15:21,24,29.69,29.7,29.69,29.7,27455 +MSFT,2010-03-24 15:22,24,29.69,29.72,29.69,29.72,34458 +MSFT,2010-03-24 15:23,24,29.72,29.73,29.71,29.72,69169 +MSFT,2010-03-24 15:24,24,29.71,29.72,29.71,29.71,10524 +MSFT,2010-03-24 15:25,24,29.71,29.72,29.71,29.72,35786 +MSFT,2010-03-24 15:26,24,29.72,29.72,29.71,29.72,7397 +MSFT,2010-03-24 15:27,24,29.72,29.72,29.71,29.72,5817 +MSFT,2010-03-24 15:28,24,29.72,29.72,29.69,29.69,68494 +MSFT,2010-03-24 15:29,24,29.69,29.7,29.68,29.7,41390 +MSFT,2010-03-24 15:30,24,29.69,29.72,29.69,29.72,43393 +MSFT,2010-03-24 15:31,24,29.72,29.72,29.71,29.71,15737 +MSFT,2010-03-24 15:32,24,29.71,29.72,29.68,29.69,82648 +MSFT,2010-03-24 15:33,24,29.68,29.7,29.68,29.7,49021 +MSFT,2010-03-24 15:34,24,29.7,29.73,29.69,29.73,417664 +MSFT,2010-03-24 15:35,24,29.73,29.74,29.71,29.74,134360 +MSFT,2010-03-24 15:36,24,29.74,29.75,29.73,29.74,41650 +MSFT,2010-03-24 15:37,24,29.75,29.75,29.74,29.75,29843 +MSFT,2010-03-24 15:38,24,29.74,29.75,29.74,29.74,45713 +MSFT,2010-03-24 15:39,24,29.75,29.75,29.71,29.72,233320 +MSFT,2010-03-24 15:40,24,29.72,29.72,29.7,29.7,86681 +MSFT,2010-03-24 15:41,24,29.7,29.71,29.7,29.7,21058 +MSFT,2010-03-24 15:42,24,29.71,29.72,29.7,29.71,102545 +MSFT,2010-03-24 15:43,24,29.72,29.72,29.71,29.72,32259 +MSFT,2010-03-24 15:44,24,29.72,29.74,29.71,29.73,97837 +MSFT,2010-03-24 15:45,24,29.74,29.74,29.7,29.71,268314 +MSFT,2010-03-24 15:46,24,29.72,29.72,29.69,29.69,241792 +MSFT,2010-03-24 15:47,24,29.69,29.7,29.68,29.69,99097 +MSFT,2010-03-24 15:48,24,29.68,29.71,29.68,29.69,230799 +MSFT,2010-03-24 15:49,24,29.69,29.7,29.66,29.67,377305 +MSFT,2010-03-24 15:50,24,29.67,29.67,29.64,29.64,345145 +MSFT,2010-03-24 15:51,24,29.64,29.66,29.64,29.65,114549 +MSFT,2010-03-24 15:52,24,29.66,29.66,29.63,29.63,186821 +MSFT,2010-03-24 15:53,24,29.64,29.65,29.63,29.64,179646 +MSFT,2010-03-24 15:54,24,29.64,29.65,29.64,29.65,68985 +MSFT,2010-03-24 15:55,24,29.65,29.66,29.64,29.65,140859 +MSFT,2010-03-24 15:56,24,29.65,29.68,29.64,29.68,191997 +MSFT,2010-03-24 15:57,24,29.68,29.68,29.67,29.68,69044 +MSFT,2010-03-24 15:58,24,29.68,29.68,29.67,29.68,130979 +MSFT,2010-03-24 15:59,24,29.68,29.68,29.65,29.66,755626 +MSFT,2010-03-24 16:00,24,29.66,29.67,29.65,29.65,1394906 +MSFT,2010-03-25 09:30,25,29.83,29.86,29.8,29.86,744332 +MSFT,2010-03-25 09:31,25,29.86,29.93,29.85,29.93,490603 +MSFT,2010-03-25 09:32,25,29.93,29.98,29.92,29.96,480034 +MSFT,2010-03-25 09:33,25,29.96,30,29.96,29.97,891913 +MSFT,2010-03-25 09:34,25,29.97,29.98,29.96,29.97,258753 +MSFT,2010-03-25 09:35,25,29.97,30,29.97,29.99,747540 +MSFT,2010-03-25 09:36,25,29.99,30,29.99,29.99,479134 +MSFT,2010-03-25 09:37,25,29.99,30,29.99,29.99,436547 +MSFT,2010-03-25 09:38,25,30,30.04,29.99,30.04,519080 +MSFT,2010-03-25 09:39,25,30.04,30.05,30.03,30.03,127896 +MSFT,2010-03-25 09:40,25,30.04,30.05,29.96,30,691250 +MSFT,2010-03-25 09:41,25,30,30.02,29.99,30,151630 +MSFT,2010-03-25 09:42,25,30,30.05,29.99,30.05,319319 +MSFT,2010-03-25 09:43,25,30.04,30.05,30,30.03,297183 +MSFT,2010-03-25 09:44,25,30.03,30.08,30.03,30.07,192001 +MSFT,2010-03-25 09:45,25,30.08,30.09,30.02,30.03,304486 +MSFT,2010-03-25 09:46,25,30.03,30.04,30.01,30.04,118388 +MSFT,2010-03-25 09:47,25,30.04,30.05,30.03,30.04,109343 +MSFT,2010-03-25 09:48,25,30.04,30.06,30.03,30.05,209395 +MSFT,2010-03-25 09:49,25,30.05,30.06,30.04,30.05,260091 +MSFT,2010-03-25 09:50,25,30.05,30.06,30.04,30.06,104493 +MSFT,2010-03-25 09:51,25,30.06,30.1,30.05,30.1,215144 +MSFT,2010-03-25 09:52,25,30.1,30.1,30.08,30.1,169985 +MSFT,2010-03-25 09:53,25,30.1,30.13,30.09,30.13,230770 +MSFT,2010-03-25 09:54,25,30.12,30.12,30.05,30.07,309102 +MSFT,2010-03-25 09:55,25,30.07,30.13,30.07,30.13,167479 +MSFT,2010-03-25 09:56,25,30.12,30.15,30.11,30.12,425517 +MSFT,2010-03-25 09:57,25,30.12,30.17,30.12,30.16,251845 +MSFT,2010-03-25 09:58,25,30.16,30.17,30.12,30.12,125420 +MSFT,2010-03-25 09:59,25,30.12,30.14,30.12,30.14,87156 +MSFT,2010-03-25 10:00,25,30.13,30.16,30.13,30.15,142097 +MSFT,2010-03-25 10:01,25,30.15,30.16,30.12,30.13,156849 +MSFT,2010-03-25 10:02,25,30.13,30.16,30.13,30.15,47735 +MSFT,2010-03-25 10:03,25,30.15,30.16,30.09,30.11,201157 +MSFT,2010-03-25 10:04,25,30.11,30.14,30.11,30.14,128812 +MSFT,2010-03-25 10:05,25,30.13,30.14,30.11,30.14,499560 +MSFT,2010-03-25 10:06,25,30.13,30.14,30.08,30.1,675533 +MSFT,2010-03-25 10:07,25,30.11,30.17,30.1,30.16,243658 +MSFT,2010-03-25 10:08,25,30.16,30.2,30.15,30.18,421521 +MSFT,2010-03-25 10:09,25,30.18,30.2,30.17,30.2,136742 +MSFT,2010-03-25 10:10,25,30.2,30.2,30.14,30.16,278587 +MSFT,2010-03-25 10:11,25,30.16,30.2,30.16,30.19,119558 +MSFT,2010-03-25 10:12,25,30.19,30.2,30.17,30.19,215950 +MSFT,2010-03-25 10:13,25,30.19,30.2,30.18,30.2,123239 +MSFT,2010-03-25 10:14,25,30.2,30.24,30.19,30.22,369529 +MSFT,2010-03-25 10:15,25,30.21,30.22,30.19,30.21,191414 +MSFT,2010-03-25 10:16,25,30.22,30.23,30.19,30.21,287793 +MSFT,2010-03-25 10:17,25,30.21,30.24,30.2,30.22,322069 +MSFT,2010-03-25 10:18,25,30.22,30.25,30.21,30.23,395505 +MSFT,2010-03-25 10:19,25,30.23,30.25,30.22,30.25,185220 +MSFT,2010-03-25 10:20,25,30.25,30.25,30.22,30.23,185311 +MSFT,2010-03-25 10:21,25,30.22,30.24,30.22,30.23,119317 +MSFT,2010-03-25 10:22,25,30.23,30.24,30.22,30.22,54852 +MSFT,2010-03-25 10:23,25,30.22,30.24,30.22,30.24,144870 +MSFT,2010-03-25 10:24,25,30.25,30.25,30.24,30.25,51204 +MSFT,2010-03-25 10:25,25,30.25,30.25,30.23,30.23,79937 +MSFT,2010-03-25 10:26,25,30.24,30.24,30.21,30.22,214896 +MSFT,2010-03-25 10:27,25,30.23,30.23,30.2,30.21,199597 +MSFT,2010-03-25 10:28,25,30.2,30.22,30.19,30.21,235818 +MSFT,2010-03-25 10:29,25,30.22,30.23,30.2,30.2,120884 +MSFT,2010-03-25 10:30,25,30.2,30.21,30.18,30.18,336251 +MSFT,2010-03-25 10:31,25,30.18,30.18,30.16,30.17,303144 +MSFT,2010-03-25 10:32,25,30.18,30.18,30.17,30.18,92328 +MSFT,2010-03-25 10:33,25,30.17,30.21,30.16,30.17,160888 +MSFT,2010-03-25 10:34,25,30.17,30.18,30.15,30.15,129680 +MSFT,2010-03-25 10:35,25,30.15,30.19,30.15,30.17,166671 +MSFT,2010-03-25 10:36,25,30.18,30.18,30.16,30.17,221933 +MSFT,2010-03-25 10:37,25,30.18,30.21,30.17,30.19,148718 +MSFT,2010-03-25 10:38,25,30.2,30.2,30.19,30.2,30147 +MSFT,2010-03-25 10:39,25,30.2,30.22,30.19,30.21,153801 +MSFT,2010-03-25 10:40,25,30.22,30.24,30.21,30.23,374379 +MSFT,2010-03-25 10:41,25,30.23,30.24,30.22,30.23,165617 +MSFT,2010-03-25 10:42,25,30.22,30.23,30.21,30.22,230647 +MSFT,2010-03-25 10:43,25,30.23,30.23,30.21,30.22,172520 +MSFT,2010-03-25 10:44,25,30.22,30.24,30.22,30.24,100228 +MSFT,2010-03-25 10:45,25,30.24,30.24,30.23,30.23,52450 +MSFT,2010-03-25 10:46,25,30.24,30.24,30.22,30.22,70773 +MSFT,2010-03-25 10:47,25,30.23,30.23,30.22,30.22,28592 +MSFT,2010-03-25 10:48,25,30.23,30.25,30.22,30.25,197862 +MSFT,2010-03-25 10:49,25,30.25,30.25,30.23,30.25,325997 +MSFT,2010-03-25 10:50,25,30.25,30.26,30.23,30.25,1171106 +MSFT,2010-03-25 10:51,25,30.24,30.25,30.22,30.23,347531 +MSFT,2010-03-25 10:52,25,30.22,30.23,30.2,30.21,179532 +MSFT,2010-03-25 10:53,25,30.21,30.24,30.19,30.24,223776 +MSFT,2010-03-25 10:54,25,30.24,30.24,30.23,30.23,114768 +MSFT,2010-03-25 10:55,25,30.23,30.23,30.22,30.23,74874 +MSFT,2010-03-25 10:56,25,30.23,30.24,30.22,30.23,146552 +MSFT,2010-03-25 10:57,25,30.24,30.25,30.23,30.25,225924 +MSFT,2010-03-25 10:58,25,30.25,30.25,30.24,30.25,446899 +MSFT,2010-03-25 10:59,25,30.25,30.25,30.22,30.25,100979 +MSFT,2010-03-25 11:00,25,30.25,30.26,30.23,30.23,75015 +MSFT,2010-03-25 11:01,25,30.24,30.26,30.23,30.26,103579 +MSFT,2010-03-25 11:02,25,30.26,30.29,30.25,30.29,464010 +MSFT,2010-03-25 11:03,25,30.28,30.31,30.28,30.3,497526 +MSFT,2010-03-25 11:04,25,30.29,30.3,30.27,30.28,91557 +MSFT,2010-03-25 11:05,25,30.27,30.3,30.26,30.3,104438 +MSFT,2010-03-25 11:06,25,30.29,30.33,30.28,30.32,226754 +MSFT,2010-03-25 11:07,25,30.33,30.34,30.29,30.33,168809 +MSFT,2010-03-25 11:08,25,30.34,30.35,30.32,30.33,142156 +MSFT,2010-03-25 11:09,25,30.33,30.4,30.32,30.37,475448 +MSFT,2010-03-25 11:10,25,30.37,30.46,30.36,30.45,589875 +MSFT,2010-03-25 11:11,25,30.45,30.48,30.44,30.44,781858 +MSFT,2010-03-25 11:12,25,30.44,30.45,30.41,30.44,269728 +MSFT,2010-03-25 11:13,25,30.44,30.47,30.42,30.45,314543 +MSFT,2010-03-25 11:14,25,30.45,30.48,30.45,30.48,241151 +MSFT,2010-03-25 11:15,25,30.48,30.49,30.47,30.49,508867 +MSFT,2010-03-25 11:16,25,30.49,30.49,30.46,30.48,705750 +MSFT,2010-03-25 11:17,25,30.47,30.48,30.47,30.47,75060 +MSFT,2010-03-25 11:18,25,30.48,30.49,30.47,30.48,108103 +MSFT,2010-03-25 11:19,25,30.49,30.49,30.48,30.49,91190 +MSFT,2010-03-25 11:20,25,30.49,30.5,30.48,30.48,742834 +MSFT,2010-03-25 11:21,25,30.49,30.5,30.48,30.5,365917 +MSFT,2010-03-25 11:22,25,30.5,30.5,30.49,30.49,64668 +MSFT,2010-03-25 11:23,25,30.5,30.53,30.48,30.52,732579 +MSFT,2010-03-25 11:24,25,30.52,30.53,30.5,30.53,276888 +MSFT,2010-03-25 11:25,25,30.53,30.55,30.52,30.54,145395 +MSFT,2010-03-25 11:26,25,30.53,30.54,30.5,30.5,142526 +MSFT,2010-03-25 11:27,25,30.5,30.51,30.48,30.49,219919 +MSFT,2010-03-25 11:28,25,30.5,30.5,30.47,30.49,159078 +MSFT,2010-03-25 11:29,25,30.49,30.51,30.48,30.49,241773 +MSFT,2010-03-25 11:30,25,30.49,30.52,30.47,30.52,201212 +MSFT,2010-03-25 11:31,25,30.52,30.55,30.5,30.53,229054 +MSFT,2010-03-25 11:32,25,30.53,30.54,30.5,30.52,177036 +MSFT,2010-03-25 11:33,25,30.52,30.55,30.52,30.54,110252 +MSFT,2010-03-25 11:34,25,30.54,30.57,30.53,30.55,255654 +MSFT,2010-03-25 11:35,25,30.54,30.55,30.5,30.5,190683 +MSFT,2010-03-25 11:36,25,30.5,30.51,30.5,30.5,25788 +MSFT,2010-03-25 11:37,25,30.51,30.51,30.49,30.49,50547 +MSFT,2010-03-25 11:38,25,30.5,30.53,30.49,30.53,78973 +MSFT,2010-03-25 11:39,25,30.53,30.53,30.52,30.53,55595 +MSFT,2010-03-25 11:40,25,30.52,30.55,30.52,30.52,126073 +MSFT,2010-03-25 11:41,25,30.53,30.54,30.52,30.54,89859 +MSFT,2010-03-25 11:42,25,30.54,30.54,30.51,30.51,59975 +MSFT,2010-03-25 11:43,25,30.52,30.52,30.51,30.51,37314 +MSFT,2010-03-25 11:44,25,30.51,30.52,30.5,30.5,82555 +MSFT,2010-03-25 11:45,25,30.51,30.51,30.48,30.49,139177 +MSFT,2010-03-25 11:46,25,30.48,30.49,30.45,30.47,187806 +MSFT,2010-03-25 11:47,25,30.46,30.51,30.46,30.49,335093 +MSFT,2010-03-25 11:48,25,30.48,30.49,30.47,30.48,104434 +MSFT,2010-03-25 11:49,25,30.49,30.49,30.47,30.47,35502 +MSFT,2010-03-25 11:50,25,30.48,30.48,30.47,30.47,91281 +MSFT,2010-03-25 11:51,25,30.47,30.49,30.47,30.49,76363 +MSFT,2010-03-25 11:52,25,30.48,30.49,30.48,30.49,57046 +MSFT,2010-03-25 11:53,25,30.49,30.51,30.48,30.5,216742 +MSFT,2010-03-25 11:54,25,30.49,30.5,30.49,30.5,22662 +MSFT,2010-03-25 11:55,25,30.5,30.5,30.47,30.48,56486 +MSFT,2010-03-25 11:56,25,30.47,30.48,30.47,30.48,41158 +MSFT,2010-03-25 11:57,25,30.48,30.51,30.47,30.49,86324 +MSFT,2010-03-25 11:58,25,30.48,30.49,30.48,30.48,39162 +MSFT,2010-03-25 11:59,25,30.49,30.49,30.47,30.48,74769 +MSFT,2010-03-25 12:00,25,30.48,30.49,30.46,30.46,93557 +MSFT,2010-03-25 12:01,25,30.46,30.48,30.45,30.47,94503 +MSFT,2010-03-25 12:02,25,30.47,30.53,30.47,30.52,1068407 +MSFT,2010-03-25 12:03,25,30.52,30.53,30.5,30.5,84683 +MSFT,2010-03-25 12:04,25,30.5,30.51,30.45,30.46,206721 +MSFT,2010-03-25 12:05,25,30.46,30.46,30.44,30.45,68023 +MSFT,2010-03-25 12:06,25,30.44,30.45,30.43,30.44,228190 +MSFT,2010-03-25 12:07,25,30.45,30.45,30.42,30.45,246203 +MSFT,2010-03-25 12:08,25,30.46,30.47,30.45,30.45,99073 +MSFT,2010-03-25 12:09,25,30.45,30.46,30.44,30.44,36556 +MSFT,2010-03-25 12:10,25,30.44,30.45,30.43,30.44,54194 +MSFT,2010-03-25 12:11,25,30.44,30.44,30.4,30.42,176237 +MSFT,2010-03-25 12:12,25,30.42,30.42,30.41,30.41,162528 +MSFT,2010-03-25 12:13,25,30.41,30.42,30.41,30.42,29992 +MSFT,2010-03-25 12:14,25,30.42,30.42,30.41,30.42,57860 +MSFT,2010-03-25 12:15,25,30.42,30.42,30.4,30.41,61875 +MSFT,2010-03-25 12:16,25,30.4,30.41,30.4,30.4,28681 +MSFT,2010-03-25 12:17,25,30.4,30.41,30.4,30.4,73868 +MSFT,2010-03-25 12:18,25,30.41,30.43,30.4,30.43,100282 +MSFT,2010-03-25 12:19,25,30.42,30.43,30.42,30.42,18953 +MSFT,2010-03-25 12:20,25,30.42,30.44,30.42,30.43,55422 +MSFT,2010-03-25 12:21,25,30.43,30.43,30.42,30.43,36193 +MSFT,2010-03-25 12:22,25,30.43,30.43,30.42,30.43,41425 +MSFT,2010-03-25 12:23,25,30.43,30.43,30.41,30.43,202447 +MSFT,2010-03-25 12:24,25,30.42,30.43,30.42,30.43,21622 +MSFT,2010-03-25 12:25,25,30.42,30.43,30.42,30.43,16556 +MSFT,2010-03-25 12:26,25,30.43,30.43,30.42,30.43,28390 +MSFT,2010-03-25 12:27,25,30.42,30.43,30.41,30.41,77523 +MSFT,2010-03-25 12:28,25,30.41,30.42,30.4,30.41,49107 +MSFT,2010-03-25 12:29,25,30.41,30.42,30.4,30.42,75615 +MSFT,2010-03-25 12:30,25,30.42,30.43,30.41,30.43,73175 +MSFT,2010-03-25 12:31,25,30.43,30.46,30.42,30.46,97396 +MSFT,2010-03-25 12:32,25,30.46,30.46,30.44,30.44,68285 +MSFT,2010-03-25 12:33,25,30.44,30.46,30.43,30.46,138826 +MSFT,2010-03-25 12:34,25,30.46,30.47,30.45,30.47,31503 +MSFT,2010-03-25 12:35,25,30.46,30.48,30.46,30.48,60894 +MSFT,2010-03-25 12:36,25,30.47,30.48,30.47,30.48,98140 +MSFT,2010-03-25 12:37,25,30.48,30.49,30.47,30.49,202480 +MSFT,2010-03-25 12:38,25,30.48,30.49,30.48,30.49,22002 +MSFT,2010-03-25 12:39,25,30.49,30.5,30.48,30.5,83051 +MSFT,2010-03-25 12:40,25,30.49,30.5,30.49,30.49,13356 +MSFT,2010-03-25 12:41,25,30.49,30.5,30.48,30.48,93700 +MSFT,2010-03-25 12:42,25,30.48,30.48,30.47,30.47,19140 +MSFT,2010-03-25 12:43,25,30.47,30.5,30.47,30.5,43513 +MSFT,2010-03-25 12:44,25,30.49,30.5,30.49,30.5,27094 +MSFT,2010-03-25 12:45,25,30.49,30.51,30.48,30.48,136089 +MSFT,2010-03-25 12:46,25,30.49,30.52,30.49,30.51,148094 +MSFT,2010-03-25 12:47,25,30.51,30.53,30.5,30.51,241243 +MSFT,2010-03-25 12:48,25,30.5,30.51,30.5,30.51,18310 +MSFT,2010-03-25 12:49,25,30.5,30.51,30.49,30.5,149052 +MSFT,2010-03-25 12:50,25,30.49,30.52,30.49,30.5,118870 +MSFT,2010-03-25 12:51,25,30.5,30.5,30.48,30.49,70719 +MSFT,2010-03-25 12:52,25,30.5,30.5,30.47,30.48,91221 +MSFT,2010-03-25 12:53,25,30.48,30.49,30.47,30.49,75494 +MSFT,2010-03-25 12:54,25,30.48,30.51,30.48,30.5,110669 +MSFT,2010-03-25 12:55,25,30.49,30.5,30.48,30.48,59146 +MSFT,2010-03-25 12:56,25,30.49,30.49,30.48,30.49,31533 +MSFT,2010-03-25 12:57,25,30.48,30.5,30.48,30.5,67975 +MSFT,2010-03-25 12:58,25,30.5,30.5,30.48,30.49,75254 +MSFT,2010-03-25 12:59,25,30.49,30.49,30.46,30.47,80926 +MSFT,2010-03-25 13:00,25,30.47,30.47,30.44,30.45,92164 +MSFT,2010-03-25 13:01,25,30.44,30.47,30.43,30.43,180802 +MSFT,2010-03-25 13:02,25,30.43,30.45,30.42,30.42,104940 +MSFT,2010-03-25 13:03,25,30.43,30.44,30.43,30.44,82612 +MSFT,2010-03-25 13:04,25,30.44,30.45,30.43,30.43,69462 +MSFT,2010-03-25 13:05,25,30.43,30.44,30.42,30.43,46927 +MSFT,2010-03-25 13:06,25,30.43,30.46,30.42,30.45,90213 +MSFT,2010-03-25 13:07,25,30.45,30.47,30.45,30.46,34298 +MSFT,2010-03-25 13:08,25,30.46,30.48,30.44,30.44,209149 +MSFT,2010-03-25 13:09,25,30.44,30.45,30.43,30.43,46472 +MSFT,2010-03-25 13:10,25,30.43,30.45,30.42,30.45,162641 +MSFT,2010-03-25 13:11,25,30.45,30.45,30.44,30.44,8256 +MSFT,2010-03-25 13:12,25,30.45,30.45,30.44,30.45,16241 +MSFT,2010-03-25 13:13,25,30.45,30.46,30.44,30.46,75189 +MSFT,2010-03-25 13:14,25,30.46,30.46,30.44,30.45,36156 +MSFT,2010-03-25 13:15,25,30.45,30.45,30.44,30.45,18780 +MSFT,2010-03-25 13:16,25,30.45,30.45,30.44,30.44,24981 +MSFT,2010-03-25 13:17,25,30.45,30.46,30.44,30.45,40022 +MSFT,2010-03-25 13:18,25,30.45,30.47,30.45,30.45,29728 +MSFT,2010-03-25 13:19,25,30.46,30.46,30.45,30.45,9965 +MSFT,2010-03-25 13:20,25,30.45,30.46,30.42,30.43,95276 +MSFT,2010-03-25 13:21,25,30.43,30.46,30.42,30.45,212534 +MSFT,2010-03-25 13:22,25,30.45,30.47,30.45,30.47,32870 +MSFT,2010-03-25 13:23,25,30.47,30.47,30.45,30.45,99363 +MSFT,2010-03-25 13:24,25,30.46,30.46,30.45,30.45,37877 +MSFT,2010-03-25 13:25,25,30.46,30.47,30.45,30.46,66383 +MSFT,2010-03-25 13:26,25,30.46,30.5,30.46,30.5,224381 +MSFT,2010-03-25 13:27,25,30.49,30.5,30.49,30.49,210237 +MSFT,2010-03-25 13:28,25,30.49,30.5,30.48,30.48,32199 +MSFT,2010-03-25 13:29,25,30.48,30.49,30.48,30.49,72468 +MSFT,2010-03-25 13:30,25,30.48,30.5,30.48,30.49,169760 +MSFT,2010-03-25 13:31,25,30.49,30.49,30.48,30.48,132147 +MSFT,2010-03-25 13:32,25,30.48,30.49,30.45,30.45,103634 +MSFT,2010-03-25 13:33,25,30.45,30.46,30.44,30.45,86469 +MSFT,2010-03-25 13:34,25,30.45,30.46,30.45,30.46,29701 +MSFT,2010-03-25 13:35,25,30.46,30.46,30.43,30.43,166773 +MSFT,2010-03-25 13:36,25,30.43,30.44,30.4,30.41,192211 +MSFT,2010-03-25 13:37,25,30.42,30.42,30.38,30.39,159678 +MSFT,2010-03-25 13:38,25,30.38,30.39,30.36,30.36,136281 +MSFT,2010-03-25 13:39,25,30.37,30.39,30.36,30.39,155346 +MSFT,2010-03-25 13:40,25,30.38,30.39,30.36,30.37,134302 +MSFT,2010-03-25 13:41,25,30.37,30.41,30.37,30.41,131847 +MSFT,2010-03-25 13:42,25,30.4,30.41,30.39,30.39,148046 +MSFT,2010-03-25 13:43,25,30.39,30.4,30.38,30.38,70057 +MSFT,2010-03-25 13:44,25,30.38,30.39,30.35,30.35,285229 +MSFT,2010-03-25 13:45,25,30.36,30.36,30.31,30.32,352495 +MSFT,2010-03-25 13:46,25,30.31,30.35,30.31,30.35,151125 +MSFT,2010-03-25 13:47,25,30.35,30.36,30.33,30.34,102784 +MSFT,2010-03-25 13:48,25,30.34,30.34,30.3,30.3,200143 +MSFT,2010-03-25 13:49,25,30.31,30.31,30.26,30.26,241847 +MSFT,2010-03-25 13:50,25,30.28,30.29,30.25,30.29,324232 +MSFT,2010-03-25 13:51,25,30.29,30.29,30.25,30.26,123506 +MSFT,2010-03-25 13:52,25,30.26,30.29,30.24,30.28,331759 +MSFT,2010-03-25 13:53,25,30.29,30.3,30.28,30.29,137636 +MSFT,2010-03-25 13:54,25,30.28,30.3,30.23,30.26,183493 +MSFT,2010-03-25 13:55,25,30.27,30.29,30.25,30.28,107822 +MSFT,2010-03-25 13:56,25,30.28,30.3,30.25,30.26,208961 +MSFT,2010-03-25 13:57,25,30.26,30.29,30.26,30.29,233803 +MSFT,2010-03-25 13:58,25,30.3,30.3,30.29,30.3,59425 +MSFT,2010-03-25 13:59,25,30.29,30.3,30.28,30.3,220482 +MSFT,2010-03-25 14:00,25,30.3,30.31,30.29,30.3,76386 +MSFT,2010-03-25 14:01,25,30.3,30.32,30.3,30.32,101312 +MSFT,2010-03-25 14:02,25,30.31,30.33,30.27,30.27,171157 +MSFT,2010-03-25 14:03,25,30.27,30.3,30.26,30.3,121432 +MSFT,2010-03-25 14:04,25,30.3,30.31,30.28,30.29,92809 +MSFT,2010-03-25 14:05,25,30.29,30.29,30.28,30.29,49355 +MSFT,2010-03-25 14:06,25,30.29,30.3,30.28,30.28,166158 +MSFT,2010-03-25 14:07,25,30.28,30.29,30.26,30.27,102876 +MSFT,2010-03-25 14:08,25,30.26,30.27,30.25,30.26,50806 +MSFT,2010-03-25 14:09,25,30.26,30.27,30.24,30.26,111181 +MSFT,2010-03-25 14:10,25,30.25,30.26,30.25,30.25,10286 +MSFT,2010-03-25 14:11,25,30.25,30.29,30.25,30.27,187917 +MSFT,2010-03-25 14:12,25,30.27,30.27,30.25,30.26,46777 +MSFT,2010-03-25 14:13,25,30.26,30.27,30.25,30.27,97962 +MSFT,2010-03-25 14:14,25,30.27,30.28,30.25,30.27,116019 +MSFT,2010-03-25 14:15,25,30.28,30.28,30.26,30.28,127643 +MSFT,2010-03-25 14:16,25,30.28,30.28,30.26,30.26,83335 +MSFT,2010-03-25 14:17,25,30.26,30.27,30.25,30.27,59642 +MSFT,2010-03-25 14:18,25,30.27,30.27,30.25,30.26,28930 +MSFT,2010-03-25 14:19,25,30.25,30.29,30.24,30.27,142689 +MSFT,2010-03-25 14:20,25,30.27,30.28,30.26,30.27,42462 +MSFT,2010-03-25 14:21,25,30.27,30.27,30.25,30.25,41010 +MSFT,2010-03-25 14:22,25,30.25,30.26,30.22,30.22,110976 +MSFT,2010-03-25 14:23,25,30.22,30.23,30.21,30.21,83244 +MSFT,2010-03-25 14:24,25,30.21,30.22,30.19,30.2,230476 +MSFT,2010-03-25 14:25,25,30.2,30.22,30.19,30.22,183193 +MSFT,2010-03-25 14:26,25,30.22,30.23,30.21,30.22,43544 +MSFT,2010-03-25 14:27,25,30.22,30.24,30.22,30.24,46879 +MSFT,2010-03-25 14:28,25,30.23,30.24,30.17,30.18,360774 +MSFT,2010-03-25 14:29,25,30.19,30.21,30.18,30.21,90301 +MSFT,2010-03-25 14:30,25,30.21,30.21,30.17,30.18,151812 +MSFT,2010-03-25 14:31,25,30.18,30.22,30.18,30.22,117282 +MSFT,2010-03-25 14:32,25,30.22,30.23,30.19,30.2,71066 +MSFT,2010-03-25 14:33,25,30.19,30.23,30.19,30.23,58631 +MSFT,2010-03-25 14:34,25,30.22,30.23,30.18,30.21,235895 +MSFT,2010-03-25 14:35,25,30.2,30.21,30.18,30.2,99289 +MSFT,2010-03-25 14:36,25,30.21,30.21,30.19,30.2,57671 +MSFT,2010-03-25 14:37,25,30.2,30.23,30.2,30.22,131023 +MSFT,2010-03-25 14:38,25,30.22,30.24,30.22,30.23,97172 +MSFT,2010-03-25 14:39,25,30.23,30.24,30.23,30.24,25827 +MSFT,2010-03-25 14:40,25,30.23,30.24,30.22,30.24,81197 +MSFT,2010-03-25 14:41,25,30.23,30.24,30.21,30.23,134884 +MSFT,2010-03-25 14:42,25,30.23,30.25,30.23,30.25,48764 +MSFT,2010-03-25 14:43,25,30.25,30.26,30.22,30.23,122182 +MSFT,2010-03-25 14:44,25,30.22,30.24,30.22,30.23,36673 +MSFT,2010-03-25 14:45,25,30.24,30.25,30.21,30.21,35378 +MSFT,2010-03-25 14:46,25,30.22,30.24,30.2,30.2,187340 +MSFT,2010-03-25 14:47,25,30.2,30.24,30.2,30.24,112001 +MSFT,2010-03-25 14:48,25,30.23,30.24,30.2,30.21,125825 +MSFT,2010-03-25 14:49,25,30.22,30.22,30.2,30.2,105457 +MSFT,2010-03-25 14:50,25,30.2,30.21,30.16,30.16,212904 +MSFT,2010-03-25 14:51,25,30.17,30.2,30.16,30.2,208424 +MSFT,2010-03-25 14:52,25,30.2,30.2,30.19,30.2,61117 +MSFT,2010-03-25 14:53,25,30.2,30.21,30.19,30.19,133561 +MSFT,2010-03-25 14:54,25,30.19,30.21,30.19,30.2,216455 +MSFT,2010-03-25 14:55,25,30.19,30.2,30.19,30.19,12369 +MSFT,2010-03-25 14:56,25,30.19,30.2,30.19,30.19,10741 +MSFT,2010-03-25 14:57,25,30.2,30.23,30.19,30.23,226865 +MSFT,2010-03-25 14:58,25,30.23,30.25,30.23,30.25,98033 +MSFT,2010-03-25 14:59,25,30.25,30.26,30.22,30.24,89647 +MSFT,2010-03-25 15:00,25,30.24,30.26,30.23,30.26,149837 +MSFT,2010-03-25 15:01,25,30.26,30.26,30.24,30.26,69784 +MSFT,2010-03-25 15:02,25,30.26,30.29,30.25,30.26,169984 +MSFT,2010-03-25 15:03,25,30.26,30.26,30.25,30.25,33080 +MSFT,2010-03-25 15:04,25,30.26,30.27,30.25,30.26,57848 +MSFT,2010-03-25 15:05,25,30.27,30.29,30.26,30.29,59937 +MSFT,2010-03-25 15:06,25,30.29,30.32,30.28,30.31,216133 +MSFT,2010-03-25 15:07,25,30.31,30.33,30.3,30.31,119546 +MSFT,2010-03-25 15:08,25,30.3,30.31,30.28,30.3,124375 +MSFT,2010-03-25 15:09,25,30.31,30.32,30.29,30.31,105771 +MSFT,2010-03-25 15:10,25,30.32,30.32,30.31,30.31,49344 +MSFT,2010-03-25 15:11,25,30.32,30.32,30.31,30.31,21964 +MSFT,2010-03-25 15:12,25,30.31,30.32,30.3,30.31,130770 +MSFT,2010-03-25 15:13,25,30.32,30.32,30.29,30.3,39680 +MSFT,2010-03-25 15:14,25,30.3,30.34,30.3,30.33,162805 +MSFT,2010-03-25 15:15,25,30.34,30.34,30.29,30.29,96023 +MSFT,2010-03-25 15:16,25,30.29,30.32,30.28,30.28,231519 +MSFT,2010-03-25 15:17,25,30.28,30.29,30.27,30.28,57928 +MSFT,2010-03-25 15:18,25,30.27,30.28,30.27,30.27,99604 +MSFT,2010-03-25 15:19,25,30.27,30.28,30.26,30.28,144273 +MSFT,2010-03-25 15:20,25,30.27,30.3,30.27,30.3,78903 +MSFT,2010-03-25 15:21,25,30.3,30.32,30.29,30.3,121568 +MSFT,2010-03-25 15:22,25,30.3,30.3,30.28,30.29,45004 +MSFT,2010-03-25 15:23,25,30.28,30.29,30.28,30.28,31178 +MSFT,2010-03-25 15:24,25,30.29,30.29,30.28,30.29,24371 +MSFT,2010-03-25 15:25,25,30.29,30.29,30.28,30.29,18723 +MSFT,2010-03-25 15:26,25,30.29,30.29,30.27,30.28,78741 +MSFT,2010-03-25 15:27,25,30.28,30.29,30.26,30.29,115515 +MSFT,2010-03-25 15:28,25,30.29,30.29,30.26,30.27,165246 +MSFT,2010-03-25 15:29,25,30.27,30.27,30.22,30.22,189999 +MSFT,2010-03-25 15:30,25,30.23,30.23,30.21,30.22,86521 +MSFT,2010-03-25 15:31,25,30.22,30.27,30.22,30.24,227456 +MSFT,2010-03-25 15:32,25,30.24,30.25,30.24,30.25,21585 +MSFT,2010-03-25 15:33,25,30.24,30.25,30.22,30.23,88674 +MSFT,2010-03-25 15:34,25,30.23,30.23,30.22,30.22,40593 +MSFT,2010-03-25 15:35,25,30.23,30.23,30.2,30.22,192848 +MSFT,2010-03-25 15:36,25,30.22,30.25,30.2,30.2,185046 +MSFT,2010-03-25 15:37,25,30.21,30.23,30.2,30.23,77620 +MSFT,2010-03-25 15:38,25,30.22,30.23,30.2,30.2,108438 +MSFT,2010-03-25 15:39,25,30.2,30.21,30.19,30.2,81820 +MSFT,2010-03-25 15:40,25,30.19,30.2,30.19,30.2,55283 +MSFT,2010-03-25 15:41,25,30.2,30.22,30.19,30.2,433291 +MSFT,2010-03-25 15:42,25,30.19,30.2,30.19,30.19,48827 +MSFT,2010-03-25 15:43,25,30.19,30.23,30.19,30.21,156491 +MSFT,2010-03-25 15:44,25,30.21,30.24,30.21,30.22,140601 +MSFT,2010-03-25 15:45,25,30.22,30.22,30.15,30.17,619043 +MSFT,2010-03-25 15:46,25,30.17,30.18,30.15,30.18,319139 +MSFT,2010-03-25 15:47,25,30.18,30.2,30.17,30.18,308695 +MSFT,2010-03-25 15:48,25,30.18,30.19,30.17,30.18,151659 +MSFT,2010-03-25 15:49,25,30.17,30.19,30.15,30.15,248224 +MSFT,2010-03-25 15:50,25,30.15,30.16,30.1,30.11,898315 +MSFT,2010-03-25 15:51,25,30.11,30.11,30.1,30.1,178636 +MSFT,2010-03-25 15:52,25,30.11,30.12,30.08,30.11,692320 +MSFT,2010-03-25 15:53,25,30.12,30.12,30.11,30.11,156347 +MSFT,2010-03-25 15:54,25,30.12,30.12,30.1,30.1,177413 +MSFT,2010-03-25 15:55,25,30.11,30.11,30.07,30.07,466423 +MSFT,2010-03-25 15:56,25,30.08,30.09,30.07,30.08,965820 +MSFT,2010-03-25 15:57,25,30.07,30.08,30.02,30.04,449890 +MSFT,2010-03-25 15:58,25,30.04,30.05,30.03,30.05,619378 +MSFT,2010-03-25 15:59,25,30.05,30.05,30.01,30.01,1673788 +MSFT,2010-03-25 16:00,25,30.01,30.04,30,30.01,1880812 +MSFT,2010-03-26 09:30,26,30.09,30.2,30.09,30.15,727636 +MSFT,2010-03-26 09:31,26,30.16,30.16,30.13,30.13,114055 +MSFT,2010-03-26 09:32,26,30.13,30.15,30.13,30.13,108280 +MSFT,2010-03-26 09:33,26,30.13,30.16,30.13,30.14,213169 +MSFT,2010-03-26 09:34,26,30.14,30.14,30.09,30.1,162076 +MSFT,2010-03-26 09:35,26,30.1,30.1,30.07,30.07,112344 +MSFT,2010-03-26 09:36,26,30.07,30.07,30.04,30.04,73275 +MSFT,2010-03-26 09:37,26,30.04,30.06,30.04,30.04,92237 +MSFT,2010-03-26 09:38,26,30.05,30.07,30.04,30.05,108904 +MSFT,2010-03-26 09:39,26,30.06,30.07,30.04,30.04,59821 +MSFT,2010-03-26 09:40,26,30.04,30.06,30.04,30.04,44889 +MSFT,2010-03-26 09:41,26,30.04,30.05,30,30,295842 +MSFT,2010-03-26 09:42,26,30,30.01,29.95,29.96,170366 +MSFT,2010-03-26 09:43,26,29.95,29.96,29.91,29.92,277440 +MSFT,2010-03-26 09:44,26,29.92,29.93,29.89,29.91,655389 +MSFT,2010-03-26 09:45,26,29.91,29.92,29.89,29.91,384642 +MSFT,2010-03-26 09:46,26,29.91,29.94,29.9,29.91,209924 +MSFT,2010-03-26 09:47,26,29.92,29.94,29.9,29.93,216722 +MSFT,2010-03-26 09:48,26,29.92,30.01,29.92,30,506717 +MSFT,2010-03-26 09:49,26,30.01,30.02,29.98,30.02,332359 +MSFT,2010-03-26 09:50,26,30.02,30.06,29.99,30.06,1196837 +MSFT,2010-03-26 09:51,26,30.06,30.06,29.98,30.04,355976 +MSFT,2010-03-26 09:52,26,30.04,30.05,30.01,30.02,203822 +MSFT,2010-03-26 09:53,26,30.02,30.05,29.99,29.99,283399 +MSFT,2010-03-26 09:54,26,29.99,30,29.98,29.99,118593 +MSFT,2010-03-26 09:55,26,29.99,30.01,29.98,30,219558 +MSFT,2010-03-26 09:56,26,29.99,30.02,29.97,29.99,867639 +MSFT,2010-03-26 09:57,26,29.99,29.99,29.97,29.97,407878 +MSFT,2010-03-26 09:58,26,29.97,29.99,29.95,29.95,213717 +MSFT,2010-03-26 09:59,26,29.95,29.98,29.95,29.95,243725 +MSFT,2010-03-26 10:00,26,29.95,29.96,29.94,29.95,177017 +MSFT,2010-03-26 10:01,26,29.96,29.96,29.92,29.92,283891 +MSFT,2010-03-26 10:02,26,29.92,29.94,29.92,29.93,406039 +MSFT,2010-03-26 10:03,26,29.93,29.95,29.92,29.94,343498 +MSFT,2010-03-26 10:04,26,29.93,29.97,29.93,29.93,148749 +MSFT,2010-03-26 10:05,26,29.93,29.96,29.92,29.95,198221 +MSFT,2010-03-26 10:06,26,29.95,29.96,29.92,29.93,86417 +MSFT,2010-03-26 10:07,26,29.94,29.96,29.92,29.93,207194 +MSFT,2010-03-26 10:08,26,29.92,29.94,29.92,29.94,114347 +MSFT,2010-03-26 10:09,26,29.94,29.95,29.91,29.93,405492 +MSFT,2010-03-26 10:10,26,29.93,29.93,29.88,29.9,328116 +MSFT,2010-03-26 10:11,26,29.9,29.91,29.85,29.85,216701 +MSFT,2010-03-26 10:12,26,29.86,29.89,29.85,29.89,202697 +MSFT,2010-03-26 10:13,26,29.89,29.89,29.88,29.88,14532 +MSFT,2010-03-26 10:14,26,29.88,29.91,29.88,29.9,162373 +MSFT,2010-03-26 10:15,26,29.9,29.91,29.88,29.9,164643 +MSFT,2010-03-26 10:16,26,29.9,29.9,29.85,29.86,121702 +MSFT,2010-03-26 10:17,26,29.85,29.89,29.85,29.89,80581 +MSFT,2010-03-26 10:18,26,29.89,29.91,29.88,29.88,212161 +MSFT,2010-03-26 10:19,26,29.88,29.9,29.87,29.88,345760 +MSFT,2010-03-26 10:20,26,29.89,29.91,29.88,29.88,281677 +MSFT,2010-03-26 10:21,26,29.89,29.89,29.84,29.85,247431 +MSFT,2010-03-26 10:22,26,29.85,29.87,29.84,29.87,142609 +MSFT,2010-03-26 10:23,26,29.87,29.88,29.84,29.87,622208 +MSFT,2010-03-26 10:24,26,29.87,29.88,29.86,29.88,62054 +MSFT,2010-03-26 10:25,26,29.88,29.89,29.87,29.87,172239 +MSFT,2010-03-26 10:26,26,29.87,29.89,29.86,29.87,114683 +MSFT,2010-03-26 10:27,26,29.87,29.89,29.86,29.86,102761 +MSFT,2010-03-26 10:28,26,29.86,29.86,29.84,29.84,161347 +MSFT,2010-03-26 10:29,26,29.84,29.85,29.82,29.85,139029 +MSFT,2010-03-26 10:30,26,29.85,29.86,29.84,29.85,134394 +MSFT,2010-03-26 10:31,26,29.86,29.89,29.85,29.87,305652 +MSFT,2010-03-26 10:32,26,29.87,29.88,29.85,29.86,188335 +MSFT,2010-03-26 10:33,26,29.86,29.86,29.85,29.86,20966 +MSFT,2010-03-26 10:34,26,29.86,29.86,29.85,29.85,26002 +MSFT,2010-03-26 10:35,26,29.85,29.86,29.84,29.86,128315 +MSFT,2010-03-26 10:36,26,29.86,29.86,29.83,29.84,42727 +MSFT,2010-03-26 10:37,26,29.83,29.85,29.83,29.84,72386 +MSFT,2010-03-26 10:38,26,29.83,29.84,29.83,29.84,38177 +MSFT,2010-03-26 10:39,26,29.83,29.85,29.83,29.83,82136 +MSFT,2010-03-26 10:40,26,29.83,29.85,29.83,29.83,75224 +MSFT,2010-03-26 10:41,26,29.84,29.84,29.83,29.84,119230 +MSFT,2010-03-26 10:42,26,29.84,29.84,29.83,29.83,142064 +MSFT,2010-03-26 10:43,26,29.83,29.84,29.83,29.83,71211 +MSFT,2010-03-26 10:44,26,29.83,29.84,29.81,29.81,112453 +MSFT,2010-03-26 10:45,26,29.82,29.84,29.81,29.83,209631 +MSFT,2010-03-26 10:46,26,29.83,29.83,29.82,29.82,16523 +MSFT,2010-03-26 10:47,26,29.82,29.84,29.82,29.83,55761 +MSFT,2010-03-26 10:48,26,29.83,29.84,29.82,29.82,93038 +MSFT,2010-03-26 10:49,26,29.83,29.83,29.82,29.82,35576 +MSFT,2010-03-26 10:50,26,29.82,29.84,29.82,29.83,177059 +MSFT,2010-03-26 10:51,26,29.83,29.84,29.81,29.82,59829 +MSFT,2010-03-26 10:52,26,29.83,29.83,29.81,29.82,66580 +MSFT,2010-03-26 10:53,26,29.81,29.84,29.81,29.84,95392 +MSFT,2010-03-26 10:54,26,29.84,29.85,29.84,29.85,24380 +MSFT,2010-03-26 10:55,26,29.85,29.86,29.84,29.84,208707 +MSFT,2010-03-26 10:56,26,29.85,29.85,29.82,29.85,137888 +MSFT,2010-03-26 10:57,26,29.85,29.85,29.82,29.83,58822 +MSFT,2010-03-26 10:58,26,29.82,29.85,29.81,29.85,223935 +MSFT,2010-03-26 10:59,26,29.85,29.85,29.84,29.85,19296 +MSFT,2010-03-26 11:00,26,29.84,29.87,29.84,29.86,355546 +MSFT,2010-03-26 11:01,26,29.87,29.87,29.84,29.86,240640 +MSFT,2010-03-26 11:02,26,29.86,29.86,29.83,29.84,101237 +MSFT,2010-03-26 11:03,26,29.84,29.84,29.83,29.84,16798 +MSFT,2010-03-26 11:04,26,29.84,29.86,29.83,29.85,62577 +MSFT,2010-03-26 11:05,26,29.85,29.86,29.84,29.84,52212 +MSFT,2010-03-26 11:06,26,29.84,29.85,29.83,29.84,25395 +MSFT,2010-03-26 11:07,26,29.84,29.85,29.83,29.84,75986 +MSFT,2010-03-26 11:08,26,29.83,29.84,29.81,29.82,92172 +MSFT,2010-03-26 11:09,26,29.82,29.84,29.81,29.84,68632 +MSFT,2010-03-26 11:10,26,29.84,29.84,29.82,29.82,37614 +MSFT,2010-03-26 11:11,26,29.83,29.84,29.82,29.84,44721 +MSFT,2010-03-26 11:12,26,29.84,29.84,29.83,29.84,17889 +MSFT,2010-03-26 11:13,26,29.83,29.85,29.83,29.84,87294 +MSFT,2010-03-26 11:14,26,29.84,29.84,29.83,29.83,26463 +MSFT,2010-03-26 11:15,26,29.84,29.85,29.83,29.84,53894 +MSFT,2010-03-26 11:16,26,29.85,29.85,29.84,29.84,38247 +MSFT,2010-03-26 11:17,26,29.85,29.85,29.83,29.83,88022 +MSFT,2010-03-26 11:18,26,29.83,29.85,29.82,29.82,213504 +MSFT,2010-03-26 11:19,26,29.83,29.83,29.82,29.83,10699 +MSFT,2010-03-26 11:20,26,29.83,29.84,29.82,29.83,49254 +MSFT,2010-03-26 11:21,26,29.83,29.85,29.82,29.83,98205 +MSFT,2010-03-26 11:22,26,29.83,29.84,29.83,29.83,28942 +MSFT,2010-03-26 11:23,26,29.84,29.84,29.83,29.83,21730 +MSFT,2010-03-26 11:24,26,29.83,29.85,29.83,29.84,91070 +MSFT,2010-03-26 11:25,26,29.84,29.85,29.83,29.84,62547 +MSFT,2010-03-26 11:26,26,29.84,29.85,29.83,29.84,119847 +MSFT,2010-03-26 11:27,26,29.84,29.85,29.83,29.84,163796 +MSFT,2010-03-26 11:28,26,29.84,29.85,29.83,29.83,103592 +MSFT,2010-03-26 11:29,26,29.83,29.84,29.83,29.84,19685 +MSFT,2010-03-26 11:30,26,29.84,29.85,29.83,29.84,63784 +MSFT,2010-03-26 11:31,26,29.85,29.85,29.83,29.84,45819 +MSFT,2010-03-26 11:32,26,29.84,29.85,29.83,29.83,121317 +MSFT,2010-03-26 11:33,26,29.84,29.84,29.83,29.83,120858 +MSFT,2010-03-26 11:34,26,29.83,29.84,29.83,29.84,82564 +MSFT,2010-03-26 11:35,26,29.83,29.84,29.83,29.83,77378 +MSFT,2010-03-26 11:36,26,29.83,29.84,29.83,29.83,17366 +MSFT,2010-03-26 11:37,26,29.83,29.84,29.82,29.82,66037 +MSFT,2010-03-26 11:38,26,29.82,29.83,29.82,29.83,17920 +MSFT,2010-03-26 11:39,26,29.82,29.83,29.81,29.81,104190 +MSFT,2010-03-26 11:40,26,29.81,29.83,29.81,29.82,122486 +MSFT,2010-03-26 11:41,26,29.81,29.82,29.81,29.81,17302 +MSFT,2010-03-26 11:42,26,29.82,29.82,29.81,29.82,45865 +MSFT,2010-03-26 11:43,26,29.81,29.81,29.8,29.8,201881 +MSFT,2010-03-26 11:44,26,29.8,29.81,29.8,29.81,14250 +MSFT,2010-03-26 11:45,26,29.8,29.81,29.78,29.79,117352 +MSFT,2010-03-26 11:46,26,29.78,29.79,29.74,29.75,282811 +MSFT,2010-03-26 11:47,26,29.75,29.78,29.74,29.75,219990 +MSFT,2010-03-26 11:48,26,29.75,29.77,29.74,29.75,271929 +MSFT,2010-03-26 11:49,26,29.74,29.75,29.74,29.74,42572 +MSFT,2010-03-26 11:50,26,29.75,29.77,29.74,29.77,61759 +MSFT,2010-03-26 11:51,26,29.77,29.78,29.76,29.77,47131 +MSFT,2010-03-26 11:52,26,29.78,29.78,29.75,29.77,71639 +MSFT,2010-03-26 11:53,26,29.76,29.77,29.76,29.77,28559 +MSFT,2010-03-26 11:54,26,29.76,29.77,29.76,29.76,27251 +MSFT,2010-03-26 11:55,26,29.76,29.76,29.74,29.75,71515 +MSFT,2010-03-26 11:56,26,29.75,29.75,29.74,29.74,25844 +MSFT,2010-03-26 11:57,26,29.74,29.75,29.74,29.74,67328 +MSFT,2010-03-26 11:58,26,29.75,29.75,29.74,29.74,18192 +MSFT,2010-03-26 11:59,26,29.74,29.76,29.74,29.76,84813 +MSFT,2010-03-26 12:00,26,29.76,29.78,29.75,29.75,114786 +MSFT,2010-03-26 12:01,26,29.76,29.76,29.74,29.76,89044 +MSFT,2010-03-26 12:02,26,29.77,29.79,29.75,29.79,56654 +MSFT,2010-03-26 12:03,26,29.78,29.79,29.78,29.78,5321 +MSFT,2010-03-26 12:04,26,29.79,29.79,29.77,29.78,83311 +MSFT,2010-03-26 12:05,26,29.77,29.82,29.77,29.81,94205 +MSFT,2010-03-26 12:06,26,29.82,29.83,29.8,29.82,106389 +MSFT,2010-03-26 12:07,26,29.83,29.83,29.82,29.82,28345 +MSFT,2010-03-26 12:08,26,29.83,29.83,29.82,29.83,21417 +MSFT,2010-03-26 12:09,26,29.83,29.83,29.82,29.82,23756 +MSFT,2010-03-26 12:10,26,29.82,29.83,29.8,29.8,116329 +MSFT,2010-03-26 12:11,26,29.8,29.82,29.8,29.81,33875 +MSFT,2010-03-26 12:12,26,29.81,29.82,29.8,29.8,41762 +MSFT,2010-03-26 12:13,26,29.8,29.82,29.8,29.81,572980 +MSFT,2010-03-26 12:14,26,29.82,29.82,29.8,29.81,50722 +MSFT,2010-03-26 12:15,26,29.81,29.82,29.8,29.8,166646 +MSFT,2010-03-26 12:16,26,29.8,29.81,29.8,29.81,11623 +MSFT,2010-03-26 12:17,26,29.81,29.81,29.8,29.81,34066 +MSFT,2010-03-26 12:18,26,29.81,29.81,29.8,29.81,54079 +MSFT,2010-03-26 12:19,26,29.81,29.81,29.8,29.81,16668 +MSFT,2010-03-26 12:20,26,29.81,29.81,29.76,29.77,136348 +MSFT,2010-03-26 12:21,26,29.78,29.78,29.73,29.75,160065 +MSFT,2010-03-26 12:22,26,29.75,29.75,29.7,29.72,154666 +MSFT,2010-03-26 12:23,26,29.72,29.73,29.72,29.73,67817 +MSFT,2010-03-26 12:24,26,29.73,29.74,29.72,29.73,348374 +MSFT,2010-03-26 12:25,26,29.73,29.73,29.72,29.72,30921 +MSFT,2010-03-26 12:26,26,29.73,29.73,29.7,29.7,102088 +MSFT,2010-03-26 12:27,26,29.71,29.71,29.67,29.68,246375 +MSFT,2010-03-26 12:28,26,29.69,29.7,29.68,29.69,122984 +MSFT,2010-03-26 12:29,26,29.69,29.7,29.65,29.68,331221 +MSFT,2010-03-26 12:30,26,29.68,29.7,29.65,29.69,264004 +MSFT,2010-03-26 12:31,26,29.7,29.7,29.68,29.68,49201 +MSFT,2010-03-26 12:32,26,29.69,29.69,29.64,29.64,99199 +MSFT,2010-03-26 12:33,26,29.64,29.65,29.61,29.64,199690 +MSFT,2010-03-26 12:34,26,29.64,29.67,29.61,29.66,288856 +MSFT,2010-03-26 12:35,26,29.66,29.66,29.61,29.65,174465 +MSFT,2010-03-26 12:36,26,29.65,29.65,29.62,29.63,52289 +MSFT,2010-03-26 12:37,26,29.63,29.63,29.62,29.63,46627 +MSFT,2010-03-26 12:38,26,29.63,29.64,29.62,29.63,138738 +MSFT,2010-03-26 12:39,26,29.64,29.64,29.62,29.63,65247 +MSFT,2010-03-26 12:40,26,29.63,29.69,29.62,29.69,365302 +MSFT,2010-03-26 12:41,26,29.69,29.7,29.68,29.68,284096 +MSFT,2010-03-26 12:42,26,29.68,29.69,29.68,29.69,8172 +MSFT,2010-03-26 12:43,26,29.68,29.7,29.68,29.69,45325 +MSFT,2010-03-26 12:44,26,29.69,29.69,29.66,29.66,88865 +MSFT,2010-03-26 12:45,26,29.66,29.67,29.65,29.66,81918 +MSFT,2010-03-26 12:46,26,29.66,29.67,29.64,29.67,99193 +MSFT,2010-03-26 12:47,26,29.66,29.67,29.65,29.65,27714 +MSFT,2010-03-26 12:48,26,29.65,29.66,29.65,29.65,72879 +MSFT,2010-03-26 12:49,26,29.65,29.67,29.65,29.67,70369 +MSFT,2010-03-26 12:50,26,29.66,29.69,29.66,29.69,72643 +MSFT,2010-03-26 12:51,26,29.69,29.7,29.68,29.7,140384 +MSFT,2010-03-26 12:52,26,29.7,29.7,29.68,29.68,40458 +MSFT,2010-03-26 12:53,26,29.69,29.69,29.68,29.69,16481 +MSFT,2010-03-26 12:54,26,29.68,29.7,29.68,29.68,107283 +MSFT,2010-03-26 12:55,26,29.69,29.69,29.65,29.65,121824 +MSFT,2010-03-26 12:56,26,29.65,29.66,29.64,29.64,100949 +MSFT,2010-03-26 12:57,26,29.64,29.66,29.63,29.65,379530 +MSFT,2010-03-26 12:58,26,29.65,29.65,29.64,29.64,149458 +MSFT,2010-03-26 12:59,26,29.64,29.65,29.64,29.64,37045 +MSFT,2010-03-26 13:00,26,29.64,29.66,29.63,29.66,115700 +MSFT,2010-03-26 13:01,26,29.65,29.67,29.65,29.67,41227 +MSFT,2010-03-26 13:02,26,29.66,29.67,29.65,29.66,32123 +MSFT,2010-03-26 13:03,26,29.65,29.68,29.65,29.67,57725 +MSFT,2010-03-26 13:04,26,29.67,29.68,29.66,29.67,29671 +MSFT,2010-03-26 13:05,26,29.67,29.67,29.62,29.64,137318 +MSFT,2010-03-26 13:06,26,29.64,29.65,29.62,29.63,189354 +MSFT,2010-03-26 13:07,26,29.63,29.64,29.61,29.63,187145 +MSFT,2010-03-26 13:08,26,29.62,29.63,29.61,29.62,187588 +MSFT,2010-03-26 13:09,26,29.62,29.63,29.62,29.63,249202 +MSFT,2010-03-26 13:10,26,29.63,29.65,29.62,29.63,64446 +MSFT,2010-03-26 13:11,26,29.63,29.66,29.63,29.66,75245 +MSFT,2010-03-26 13:12,26,29.66,29.67,29.65,29.66,58407 +MSFT,2010-03-26 13:13,26,29.66,29.69,29.66,29.69,73660 +MSFT,2010-03-26 13:14,26,29.68,29.72,29.66,29.72,361038 +MSFT,2010-03-26 13:15,26,29.68,29.72,29.68,29.72,78537 +MSFT,2010-03-26 13:16,26,29.72,29.73,29.7,29.72,40642 +MSFT,2010-03-26 13:17,26,29.72,29.73,29.71,29.72,42398 +MSFT,2010-03-26 13:18,26,29.72,29.72,29.7,29.71,52069 +MSFT,2010-03-26 13:19,26,29.71,29.75,29.7,29.74,148461 +MSFT,2010-03-26 13:20,26,29.75,29.75,29.72,29.73,29538 +MSFT,2010-03-26 13:21,26,29.73,29.74,29.71,29.73,38106 +MSFT,2010-03-26 13:22,26,29.73,29.74,29.72,29.74,52900 +MSFT,2010-03-26 13:23,26,29.74,29.75,29.73,29.73,23576 +MSFT,2010-03-26 13:24,26,29.74,29.75,29.71,29.71,71485 +MSFT,2010-03-26 13:25,26,29.72,29.73,29.71,29.72,56655 +MSFT,2010-03-26 13:26,26,29.72,29.74,29.72,29.72,33653 +MSFT,2010-03-26 13:27,26,29.74,29.75,29.73,29.75,37877 +MSFT,2010-03-26 13:28,26,29.75,29.76,29.74,29.75,110175 +MSFT,2010-03-26 13:29,26,29.74,29.75,29.73,29.73,68400 +MSFT,2010-03-26 13:30,26,29.72,29.73,29.71,29.71,24654 +MSFT,2010-03-26 13:31,26,29.71,29.72,29.7,29.7,69563 +MSFT,2010-03-26 13:32,26,29.71,29.71,29.68,29.69,91517 +MSFT,2010-03-26 13:33,26,29.69,29.69,29.67,29.68,45602 +MSFT,2010-03-26 13:34,26,29.67,29.7,29.67,29.67,86302 +MSFT,2010-03-26 13:35,26,29.67,29.71,29.67,29.71,56584 +MSFT,2010-03-26 13:36,26,29.7,29.72,29.7,29.71,23691 +MSFT,2010-03-26 13:37,26,29.72,29.73,29.71,29.73,21610 +MSFT,2010-03-26 13:38,26,29.73,29.73,29.72,29.73,8671 +MSFT,2010-03-26 13:39,26,29.73,29.73,29.7,29.7,50983 +MSFT,2010-03-26 13:40,26,29.7,29.72,29.7,29.71,38432 +MSFT,2010-03-26 13:41,26,29.71,29.73,29.71,29.73,16555 +MSFT,2010-03-26 13:42,26,29.73,29.73,29.7,29.7,140640 +MSFT,2010-03-26 13:43,26,29.71,29.71,29.69,29.7,129803 +MSFT,2010-03-26 13:44,26,29.7,29.7,29.68,29.69,36865 +MSFT,2010-03-26 13:45,26,29.7,29.7,29.66,29.67,103624 +MSFT,2010-03-26 13:46,26,29.67,29.69,29.66,29.66,153141 +MSFT,2010-03-26 13:47,26,29.66,29.67,29.66,29.66,29889 +MSFT,2010-03-26 13:48,26,29.67,29.68,29.66,29.68,26708 +MSFT,2010-03-26 13:49,26,29.67,29.68,29.66,29.67,104227 +MSFT,2010-03-26 13:50,26,29.66,29.67,29.66,29.66,9992 +MSFT,2010-03-26 13:51,26,29.67,29.67,29.66,29.66,10446 +MSFT,2010-03-26 13:52,26,29.66,29.67,29.66,29.66,8737 +MSFT,2010-03-26 13:53,26,29.67,29.69,29.66,29.67,90241 +MSFT,2010-03-26 13:54,26,29.66,29.67,29.65,29.66,101958 +MSFT,2010-03-26 13:55,26,29.66,29.68,29.65,29.66,49714 +MSFT,2010-03-26 13:56,26,29.66,29.66,29.65,29.65,19251 +MSFT,2010-03-26 13:57,26,29.65,29.67,29.65,29.67,36844 +MSFT,2010-03-26 13:58,26,29.67,29.67,29.65,29.65,34961 +MSFT,2010-03-26 13:59,26,29.64,29.66,29.64,29.64,62833 +MSFT,2010-03-26 14:00,26,29.64,29.65,29.62,29.65,280336 +MSFT,2010-03-26 14:01,26,29.65,29.65,29.64,29.64,79247 +MSFT,2010-03-26 14:02,26,29.64,29.64,29.61,29.62,154581 +MSFT,2010-03-26 14:03,26,29.63,29.65,29.62,29.65,51972 +MSFT,2010-03-26 14:04,26,29.65,29.65,29.64,29.64,42476 +MSFT,2010-03-26 14:05,26,29.65,29.65,29.63,29.63,81615 +MSFT,2010-03-26 14:06,26,29.63,29.68,29.62,29.68,218726 +MSFT,2010-03-26 14:07,26,29.66,29.73,29.66,29.7,527988 +MSFT,2010-03-26 14:08,26,29.71,29.74,29.71,29.73,71470 +MSFT,2010-03-26 14:09,26,29.72,29.74,29.72,29.74,35114 +MSFT,2010-03-26 14:10,26,29.74,29.74,29.73,29.74,13370 +MSFT,2010-03-26 14:11,26,29.74,29.74,29.72,29.72,49002 +MSFT,2010-03-26 14:12,26,29.72,29.73,29.72,29.73,13572 +MSFT,2010-03-26 14:13,26,29.73,29.73,29.71,29.71,57370 +MSFT,2010-03-26 14:14,26,29.71,29.72,29.7,29.72,156622 +MSFT,2010-03-26 14:15,26,29.72,29.72,29.7,29.71,15581 +MSFT,2010-03-26 14:16,26,29.71,29.72,29.7,29.71,117623 +MSFT,2010-03-26 14:17,26,29.71,29.71,29.69,29.7,47402 +MSFT,2010-03-26 14:18,26,29.7,29.73,29.7,29.7,179998 +MSFT,2010-03-26 14:19,26,29.71,29.74,29.7,29.73,679675 +MSFT,2010-03-26 14:20,26,29.72,29.75,29.71,29.74,148437 +MSFT,2010-03-26 14:21,26,29.75,29.75,29.74,29.75,23793 +MSFT,2010-03-26 14:22,26,29.75,29.75,29.71,29.71,70172 +MSFT,2010-03-26 14:23,26,29.72,29.72,29.71,29.71,7217 +MSFT,2010-03-26 14:24,26,29.72,29.73,29.7,29.71,45914 +MSFT,2010-03-26 14:25,26,29.72,29.73,29.7,29.72,40215 +MSFT,2010-03-26 14:26,26,29.72,29.74,29.71,29.74,22469 +MSFT,2010-03-26 14:27,26,29.73,29.77,29.73,29.77,170576 +MSFT,2010-03-26 14:28,26,29.77,29.78,29.75,29.75,170434 +MSFT,2010-03-26 14:29,26,29.76,29.78,29.75,29.76,95312 +MSFT,2010-03-26 14:30,26,29.76,29.77,29.76,29.77,19432 +MSFT,2010-03-26 14:31,26,29.76,29.77,29.75,29.77,138919 +MSFT,2010-03-26 14:32,26,29.75,29.78,29.75,29.76,182608 +MSFT,2010-03-26 14:33,26,29.77,29.78,29.75,29.76,36721 +MSFT,2010-03-26 14:34,26,29.76,29.76,29.75,29.75,12280 +MSFT,2010-03-26 14:35,26,29.76,29.78,29.74,29.76,226540 +MSFT,2010-03-26 14:36,26,29.76,29.77,29.75,29.76,30280 +MSFT,2010-03-26 14:37,26,29.76,29.78,29.75,29.78,266412 +MSFT,2010-03-26 14:38,26,29.78,29.79,29.77,29.79,52953 +MSFT,2010-03-26 14:39,26,29.79,29.8,29.78,29.79,55916 +MSFT,2010-03-26 14:40,26,29.79,29.79,29.78,29.79,34868 +MSFT,2010-03-26 14:41,26,29.79,29.8,29.78,29.8,83097 +MSFT,2010-03-26 14:42,26,29.8,29.8,29.75,29.76,88638 +MSFT,2010-03-26 14:43,26,29.76,29.77,29.76,29.76,6306 +MSFT,2010-03-26 14:44,26,29.76,29.76,29.74,29.75,44546 +MSFT,2010-03-26 14:45,26,29.75,29.75,29.73,29.73,51582 +MSFT,2010-03-26 14:46,26,29.73,29.75,29.71,29.72,149491 +MSFT,2010-03-26 14:47,26,29.71,29.72,29.71,29.71,17254 +MSFT,2010-03-26 14:48,26,29.71,29.72,29.71,29.72,143027 +MSFT,2010-03-26 14:49,26,29.71,29.72,29.7,29.71,28391 +MSFT,2010-03-26 14:50,26,29.71,29.71,29.68,29.69,113882 +MSFT,2010-03-26 14:51,26,29.69,29.7,29.68,29.69,106757 +MSFT,2010-03-26 14:52,26,29.68,29.69,29.66,29.67,103435 +MSFT,2010-03-26 14:53,26,29.67,29.7,29.67,29.68,142868 +MSFT,2010-03-26 14:54,26,29.67,29.71,29.67,29.7,158688 +MSFT,2010-03-26 14:55,26,29.71,29.71,29.69,29.7,122104 +MSFT,2010-03-26 14:56,26,29.7,29.71,29.68,29.68,112124 +MSFT,2010-03-26 14:57,26,29.68,29.7,29.68,29.69,68494 +MSFT,2010-03-26 14:58,26,29.69,29.7,29.68,29.7,57525 +MSFT,2010-03-26 14:59,26,29.7,29.7,29.69,29.7,14115 +MSFT,2010-03-26 15:00,26,29.69,29.7,29.68,29.69,65210 +MSFT,2010-03-26 15:01,26,29.69,29.71,29.68,29.7,139533 +MSFT,2010-03-26 15:02,26,29.7,29.7,29.69,29.69,26549 +MSFT,2010-03-26 15:03,26,29.69,29.71,29.69,29.71,78223 +MSFT,2010-03-26 15:04,26,29.7,29.71,29.68,29.69,58024 +MSFT,2010-03-26 15:05,26,29.68,29.7,29.68,29.7,70849 +MSFT,2010-03-26 15:06,26,29.7,29.7,29.69,29.7,37927 +MSFT,2010-03-26 15:07,26,29.7,29.7,29.68,29.68,61602 +MSFT,2010-03-26 15:08,26,29.68,29.7,29.65,29.65,260315 +MSFT,2010-03-26 15:09,26,29.65,29.66,29.64,29.65,80670 +MSFT,2010-03-26 15:10,26,29.64,29.65,29.64,29.64,20335 +MSFT,2010-03-26 15:11,26,29.65,29.65,29.64,29.65,15090 +MSFT,2010-03-26 15:12,26,29.65,29.65,29.64,29.65,133770 +MSFT,2010-03-26 15:13,26,29.65,29.66,29.63,29.65,161425 +MSFT,2010-03-26 15:14,26,29.65,29.68,29.64,29.67,105954 +MSFT,2010-03-26 15:15,26,29.68,29.69,29.67,29.69,37379 +MSFT,2010-03-26 15:16,26,29.69,29.7,29.67,29.67,146026 +MSFT,2010-03-26 15:17,26,29.67,29.68,29.66,29.66,30602 +MSFT,2010-03-26 15:18,26,29.66,29.67,29.65,29.66,123568 +MSFT,2010-03-26 15:19,26,29.66,29.69,29.66,29.67,98458 +MSFT,2010-03-26 15:20,26,29.68,29.68,29.66,29.67,38792 +MSFT,2010-03-26 15:21,26,29.67,29.67,29.64,29.65,65418 +MSFT,2010-03-26 15:22,26,29.65,29.67,29.65,29.66,55360 +MSFT,2010-03-26 15:23,26,29.66,29.67,29.63,29.64,76198 +MSFT,2010-03-26 15:24,26,29.63,29.64,29.63,29.63,55883 +MSFT,2010-03-26 15:25,26,29.64,29.66,29.62,29.62,214037 +MSFT,2010-03-26 15:26,26,29.63,29.63,29.61,29.62,176061 +MSFT,2010-03-26 15:27,26,29.62,29.62,29.6,29.6,76447 +MSFT,2010-03-26 15:28,26,29.6,29.63,29.6,29.62,183063 +MSFT,2010-03-26 15:29,26,29.63,29.63,29.59,29.6,518069 +MSFT,2010-03-26 15:30,26,29.59,29.6,29.59,29.59,73396 +MSFT,2010-03-26 15:31,26,29.6,29.63,29.59,29.63,225315 +MSFT,2010-03-26 15:32,26,29.62,29.63,29.61,29.62,121403 +MSFT,2010-03-26 15:33,26,29.63,29.63,29.62,29.62,84360 +MSFT,2010-03-26 15:34,26,29.63,29.65,29.62,29.63,191657 +MSFT,2010-03-26 15:35,26,29.63,29.65,29.63,29.64,180014 +MSFT,2010-03-26 15:36,26,29.63,29.64,29.63,29.63,82885 +MSFT,2010-03-26 15:37,26,29.63,29.67,29.62,29.63,293499 +MSFT,2010-03-26 15:38,26,29.63,29.63,29.62,29.62,69007 +MSFT,2010-03-26 15:39,26,29.62,29.65,29.62,29.65,167012 +MSFT,2010-03-26 15:40,26,29.65,29.66,29.64,29.65,135411 +MSFT,2010-03-26 15:41,26,29.64,29.65,29.63,29.63,129364 +MSFT,2010-03-26 15:42,26,29.64,29.64,29.63,29.64,23352 +MSFT,2010-03-26 15:43,26,29.63,29.64,29.63,29.63,95384 +MSFT,2010-03-26 15:44,26,29.63,29.64,29.62,29.62,134963 +MSFT,2010-03-26 15:45,26,29.63,29.63,29.61,29.62,154389 +MSFT,2010-03-26 15:46,26,29.62,29.62,29.61,29.62,57085 +MSFT,2010-03-26 15:47,26,29.62,29.65,29.61,29.65,261786 +MSFT,2010-03-26 15:48,26,29.65,29.67,29.64,29.67,130561 +MSFT,2010-03-26 15:49,26,29.67,29.67,29.66,29.67,116721 +MSFT,2010-03-26 15:50,26,29.67,29.67,29.63,29.63,427469 +MSFT,2010-03-26 15:51,26,29.64,29.65,29.63,29.65,246207 +MSFT,2010-03-26 15:52,26,29.65,29.67,29.64,29.67,254592 +MSFT,2010-03-26 15:53,26,29.67,29.69,29.66,29.67,319559 +MSFT,2010-03-26 15:54,26,29.68,29.68,29.66,29.66,172004 +MSFT,2010-03-26 15:55,26,29.67,29.68,29.66,29.68,295436 +MSFT,2010-03-26 15:56,26,29.68,29.69,29.67,29.69,210047 +MSFT,2010-03-26 15:57,26,29.69,29.7,29.68,29.69,168271 +MSFT,2010-03-26 15:58,26,29.7,29.7,29.68,29.69,415398 +MSFT,2010-03-26 15:59,26,29.69,29.7,29.66,29.66,1069453 +MSFT,2010-03-26 16:00,26,29.66,29.66,29.66,29.66,13000 +MSFT,2010-03-29 09:30,29,29.71,29.75,29.66,29.7,99256 +MSFT,2010-03-29 09:31,29,29.7,29.7,29.66,29.69,134660 +MSFT,2010-03-29 09:32,29,29.69,29.69,29.67,29.68,54680 +MSFT,2010-03-29 09:33,29,29.68,29.71,29.67,29.69,136526 +MSFT,2010-03-29 09:34,29,29.7,29.74,29.69,29.72,188632 +MSFT,2010-03-29 09:35,29,29.72,29.74,29.71,29.74,213238 +MSFT,2010-03-29 09:36,29,29.73,29.78,29.73,29.76,103278 +MSFT,2010-03-29 09:37,29,29.76,29.77,29.75,29.76,69427 +MSFT,2010-03-29 09:38,29,29.77,29.8,29.76,29.8,142671 +MSFT,2010-03-29 09:39,29,29.8,29.82,29.79,29.81,109667 +MSFT,2010-03-29 09:40,29,29.81,29.82,29.8,29.81,69984 +MSFT,2010-03-29 09:41,29,29.8,29.81,29.78,29.78,59100 +MSFT,2010-03-29 09:42,29,29.78,29.78,29.75,29.76,106382 +MSFT,2010-03-29 09:43,29,29.76,29.76,29.73,29.75,145160 +MSFT,2010-03-29 09:44,29,29.75,29.78,29.74,29.75,139208 +MSFT,2010-03-29 09:45,29,29.75,29.77,29.73,29.75,279433 +MSFT,2010-03-29 09:46,29,29.74,29.78,29.74,29.77,88282 +MSFT,2010-03-29 09:47,29,29.77,29.8,29.76,29.8,108990 +MSFT,2010-03-29 09:48,29,29.8,29.8,29.77,29.77,63152 +MSFT,2010-03-29 09:49,29,29.78,29.78,29.75,29.75,120513 +MSFT,2010-03-29 09:50,29,29.76,29.76,29.74,29.74,104822 +MSFT,2010-03-29 09:51,29,29.74,29.75,29.74,29.74,87445 +MSFT,2010-03-29 09:52,29,29.74,29.75,29.71,29.72,109128 +MSFT,2010-03-29 09:53,29,29.71,29.72,29.68,29.68,78597 +MSFT,2010-03-29 09:54,29,29.68,29.68,29.66,29.66,100532 +MSFT,2010-03-29 09:55,29,29.66,29.67,29.62,29.62,391042 +MSFT,2010-03-29 09:56,29,29.62,29.63,29.6,29.62,320709 +MSFT,2010-03-29 09:57,29,29.63,29.64,29.62,29.64,97846 +MSFT,2010-03-29 09:58,29,29.65,29.67,29.61,29.62,230454 +MSFT,2010-03-29 09:59,29,29.62,29.64,29.61,29.62,168796 +MSFT,2010-03-29 10:00,29,29.62,29.63,29.61,29.62,159801 +MSFT,2010-03-29 10:01,29,29.62,29.66,29.61,29.65,198637 +MSFT,2010-03-29 10:02,29,29.65,29.67,29.61,29.62,214791 +MSFT,2010-03-29 10:03,29,29.61,29.66,29.6,29.62,193051 +MSFT,2010-03-29 10:04,29,29.62,29.64,29.61,29.63,174800 +MSFT,2010-03-29 10:05,29,29.62,29.63,29.6,29.63,325926 +MSFT,2010-03-29 10:06,29,29.62,29.64,29.61,29.64,104217 +MSFT,2010-03-29 10:07,29,29.64,29.65,29.63,29.64,63899 +MSFT,2010-03-29 10:08,29,29.64,29.67,29.63,29.66,193863 +MSFT,2010-03-29 10:09,29,29.66,29.68,29.66,29.68,63616 +MSFT,2010-03-29 10:10,29,29.68,29.7,29.68,29.7,70800 +MSFT,2010-03-29 10:11,29,29.7,29.7,29.69,29.69,103046 +MSFT,2010-03-29 10:12,29,29.69,29.7,29.68,29.7,54434 +MSFT,2010-03-29 10:13,29,29.7,29.72,29.7,29.72,128884 +MSFT,2010-03-29 10:14,29,29.72,29.72,29.69,29.71,91867 +MSFT,2010-03-29 10:15,29,29.71,29.71,29.68,29.68,79544 +MSFT,2010-03-29 10:16,29,29.68,29.7,29.67,29.68,81609 +MSFT,2010-03-29 10:17,29,29.68,29.7,29.68,29.69,118723 +MSFT,2010-03-29 10:18,29,29.69,29.7,29.66,29.7,69907 +MSFT,2010-03-29 10:19,29,29.7,29.71,29.68,29.7,133379 +MSFT,2010-03-29 10:20,29,29.7,29.7,29.69,29.7,26147 +MSFT,2010-03-29 10:21,29,29.7,29.7,29.68,29.69,65524 +MSFT,2010-03-29 10:22,29,29.69,29.7,29.67,29.67,62769 +MSFT,2010-03-29 10:23,29,29.67,29.69,29.66,29.68,82329 +MSFT,2010-03-29 10:24,29,29.68,29.68,29.67,29.68,28817 +MSFT,2010-03-29 10:25,29,29.68,29.69,29.67,29.68,104049 +MSFT,2010-03-29 10:26,29,29.68,29.68,29.67,29.68,72997 +MSFT,2010-03-29 10:27,29,29.68,29.68,29.67,29.68,51297 +MSFT,2010-03-29 10:28,29,29.68,29.69,29.67,29.68,102573 +MSFT,2010-03-29 10:29,29,29.68,29.68,29.67,29.67,21806 +MSFT,2010-03-29 10:30,29,29.67,29.68,29.67,29.67,51321 +MSFT,2010-03-29 10:31,29,29.67,29.68,29.66,29.68,65582 +MSFT,2010-03-29 10:32,29,29.68,29.68,29.66,29.67,98047 +MSFT,2010-03-29 10:33,29,29.67,29.69,29.66,29.68,128903 +MSFT,2010-03-29 10:34,29,29.68,29.7,29.67,29.68,264734 +MSFT,2010-03-29 10:35,29,29.67,29.71,29.67,29.68,233709 +MSFT,2010-03-29 10:36,29,29.69,29.69,29.68,29.69,49176 +MSFT,2010-03-29 10:37,29,29.69,29.71,29.68,29.69,127625 +MSFT,2010-03-29 10:38,29,29.69,29.71,29.69,29.7,65902 +MSFT,2010-03-29 10:39,29,29.69,29.71,29.68,29.68,107063 +MSFT,2010-03-29 10:40,29,29.69,29.71,29.68,29.69,109655 +MSFT,2010-03-29 10:41,29,29.7,29.71,29.68,29.7,153840 +MSFT,2010-03-29 10:42,29,29.7,29.71,29.69,29.69,77493 +MSFT,2010-03-29 10:43,29,29.69,29.7,29.68,29.69,136267 +MSFT,2010-03-29 10:44,29,29.68,29.69,29.66,29.67,52346 +MSFT,2010-03-29 10:45,29,29.67,29.68,29.67,29.68,19596 +MSFT,2010-03-29 10:46,29,29.68,29.7,29.68,29.7,79620 +MSFT,2010-03-29 10:47,29,29.7,29.7,29.68,29.69,90525 +MSFT,2010-03-29 10:48,29,29.69,29.69,29.68,29.69,13696 +MSFT,2010-03-29 10:49,29,29.69,29.69,29.68,29.69,13213 +MSFT,2010-03-29 10:50,29,29.69,29.69,29.68,29.68,17000 +MSFT,2010-03-29 10:51,29,29.68,29.69,29.67,29.69,51371 +MSFT,2010-03-29 10:52,29,29.69,29.69,29.68,29.68,16415 +MSFT,2010-03-29 10:53,29,29.69,29.69,29.68,29.69,16758 +MSFT,2010-03-29 10:54,29,29.68,29.69,29.68,29.68,12864 +MSFT,2010-03-29 10:55,29,29.69,29.7,29.68,29.7,37862 +MSFT,2010-03-29 10:56,29,29.7,29.7,29.68,29.68,97577 +MSFT,2010-03-29 10:57,29,29.69,29.69,29.68,29.68,10916 +MSFT,2010-03-29 10:58,29,29.69,29.71,29.68,29.7,204858 +MSFT,2010-03-29 10:59,29,29.7,29.71,29.69,29.7,95129 +MSFT,2010-03-29 11:00,29,29.69,29.7,29.69,29.69,28080 +MSFT,2010-03-29 11:01,29,29.7,29.7,29.69,29.7,19743 +MSFT,2010-03-29 11:02,29,29.7,29.7,29.69,29.7,15168 +MSFT,2010-03-29 11:03,29,29.7,29.7,29.69,29.7,9580 +MSFT,2010-03-29 11:04,29,29.7,29.7,29.67,29.67,61531 +MSFT,2010-03-29 11:05,29,29.68,29.68,29.66,29.66,33074 +MSFT,2010-03-29 11:06,29,29.66,29.67,29.66,29.67,5118 +MSFT,2010-03-29 11:07,29,29.67,29.7,29.66,29.7,84069 +MSFT,2010-03-29 11:08,29,29.7,29.7,29.69,29.69,78495 +MSFT,2010-03-29 11:09,29,29.69,29.71,29.68,29.7,149641 +MSFT,2010-03-29 11:10,29,29.7,29.71,29.69,29.7,49851 +MSFT,2010-03-29 11:11,29,29.69,29.71,29.68,29.71,185407 +MSFT,2010-03-29 11:12,29,29.71,29.71,29.68,29.68,52461 +MSFT,2010-03-29 11:13,29,29.67,29.69,29.67,29.68,35817 +MSFT,2010-03-29 11:14,29,29.68,29.7,29.67,29.67,107625 +MSFT,2010-03-29 11:15,29,29.67,29.68,29.66,29.66,33081 +MSFT,2010-03-29 11:16,29,29.66,29.67,29.66,29.66,7162 +MSFT,2010-03-29 11:17,29,29.67,29.67,29.66,29.67,19246 +MSFT,2010-03-29 11:18,29,29.67,29.68,29.66,29.67,48707 +MSFT,2010-03-29 11:19,29,29.67,29.68,29.67,29.67,20444 +MSFT,2010-03-29 11:20,29,29.68,29.69,29.67,29.68,85546 +MSFT,2010-03-29 11:21,29,29.69,29.69,29.68,29.69,16261 +MSFT,2010-03-29 11:22,29,29.69,29.7,29.68,29.69,36749 +MSFT,2010-03-29 11:23,29,29.69,29.7,29.69,29.69,32006 +MSFT,2010-03-29 11:24,29,29.7,29.71,29.69,29.7,129458 +MSFT,2010-03-29 11:25,29,29.69,29.7,29.68,29.69,74851 +MSFT,2010-03-29 11:26,29,29.7,29.7,29.69,29.69,26223 +MSFT,2010-03-29 11:27,29,29.69,29.72,29.69,29.71,87316 +MSFT,2010-03-29 11:28,29,29.72,29.72,29.7,29.71,29810 +MSFT,2010-03-29 11:29,29,29.71,29.71,29.69,29.7,121150 +MSFT,2010-03-29 11:30,29,29.7,29.71,29.69,29.7,99757 +MSFT,2010-03-29 11:31,29,29.71,29.72,29.7,29.7,97226 +MSFT,2010-03-29 11:32,29,29.7,29.71,29.69,29.69,52629 +MSFT,2010-03-29 11:33,29,29.7,29.7,29.69,29.7,6005 +MSFT,2010-03-29 11:34,29,29.7,29.7,29.69,29.69,54480 +MSFT,2010-03-29 11:35,29,29.7,29.7,29.68,29.68,43735 +MSFT,2010-03-29 11:36,29,29.68,29.69,29.68,29.68,35081 +MSFT,2010-03-29 11:37,29,29.68,29.7,29.68,29.7,133000 +MSFT,2010-03-29 11:38,29,29.7,29.7,29.69,29.7,23268 +MSFT,2010-03-29 11:39,29,29.7,29.7,29.69,29.7,54379 +MSFT,2010-03-29 11:40,29,29.7,29.7,29.69,29.69,13430 +MSFT,2010-03-29 11:41,29,29.69,29.71,29.68,29.69,88476 +MSFT,2010-03-29 11:42,29,29.69,29.69,29.66,29.67,88779 +MSFT,2010-03-29 11:43,29,29.66,29.68,29.66,29.67,146225 +MSFT,2010-03-29 11:44,29,29.67,29.68,29.67,29.68,17481 +MSFT,2010-03-29 11:45,29,29.68,29.69,29.67,29.69,32298 +MSFT,2010-03-29 11:46,29,29.69,29.69,29.68,29.69,78408 +MSFT,2010-03-29 11:47,29,29.69,29.69,29.68,29.68,13711 +MSFT,2010-03-29 11:48,29,29.68,29.69,29.68,29.69,37049 +MSFT,2010-03-29 11:49,29,29.69,29.7,29.68,29.69,169560 +MSFT,2010-03-29 11:50,29,29.69,29.7,29.68,29.69,28189 +MSFT,2010-03-29 11:51,29,29.7,29.7,29.68,29.68,68348 +MSFT,2010-03-29 11:52,29,29.69,29.69,29.68,29.69,72441 +MSFT,2010-03-29 11:53,29,29.68,29.69,29.68,29.69,9504 +MSFT,2010-03-29 11:54,29,29.69,29.7,29.68,29.7,29918 +MSFT,2010-03-29 11:55,29,29.7,29.71,29.69,29.7,91749 +MSFT,2010-03-29 11:56,29,29.7,29.71,29.69,29.7,123681 +MSFT,2010-03-29 11:57,29,29.69,29.71,29.69,29.7,27685 +MSFT,2010-03-29 11:58,29,29.71,29.71,29.7,29.71,11101 +MSFT,2010-03-29 11:59,29,29.71,29.71,29.7,29.7,6174 +MSFT,2010-03-29 12:00,29,29.7,29.71,29.7,29.7,14260 +MSFT,2010-03-29 12:01,29,29.7,29.72,29.69,29.69,114608 +MSFT,2010-03-29 12:02,29,29.7,29.7,29.69,29.69,2769 +MSFT,2010-03-29 12:03,29,29.69,29.7,29.68,29.68,48948 +MSFT,2010-03-29 12:04,29,29.69,29.7,29.68,29.69,57866 +MSFT,2010-03-29 12:05,29,29.7,29.7,29.68,29.69,32401 +MSFT,2010-03-29 12:06,29,29.68,29.69,29.68,29.68,20480 +MSFT,2010-03-29 12:07,29,29.68,29.69,29.68,29.69,12824 +MSFT,2010-03-29 12:08,29,29.69,29.7,29.69,29.7,22168 +MSFT,2010-03-29 12:09,29,29.7,29.7,29.68,29.68,39864 +MSFT,2010-03-29 12:10,29,29.68,29.7,29.68,29.7,48694 +MSFT,2010-03-29 12:11,29,29.7,29.7,29.68,29.69,33509 +MSFT,2010-03-29 12:12,29,29.69,29.69,29.68,29.68,44145 +MSFT,2010-03-29 12:13,29,29.69,29.7,29.69,29.7,16601 +MSFT,2010-03-29 12:14,29,29.7,29.7,29.69,29.7,18072 +MSFT,2010-03-29 12:15,29,29.7,29.71,29.69,29.69,120995 +MSFT,2010-03-29 12:16,29,29.7,29.7,29.69,29.7,15977 +MSFT,2010-03-29 12:17,29,29.7,29.7,29.69,29.7,14929 +MSFT,2010-03-29 12:18,29,29.69,29.7,29.69,29.69,34742 +MSFT,2010-03-29 12:19,29,29.69,29.7,29.68,29.69,39567 +MSFT,2010-03-29 12:20,29,29.69,29.69,29.68,29.69,7923 +MSFT,2010-03-29 12:21,29,29.68,29.69,29.68,29.69,79806 +MSFT,2010-03-29 12:22,29,29.69,29.69,29.68,29.69,37597 +MSFT,2010-03-29 12:23,29,29.68,29.69,29.68,29.69,9541 +MSFT,2010-03-29 12:24,29,29.69,29.69,29.68,29.68,10553 +MSFT,2010-03-29 12:25,29,29.69,29.69,29.67,29.68,55662 +MSFT,2010-03-29 12:26,29,29.67,29.68,29.66,29.66,36050 +MSFT,2010-03-29 12:27,29,29.67,29.68,29.65,29.68,278283 +MSFT,2010-03-29 12:28,29,29.67,29.68,29.67,29.68,56730 +MSFT,2010-03-29 12:29,29,29.68,29.68,29.67,29.67,18558 +MSFT,2010-03-29 12:30,29,29.67,29.68,29.67,29.67,22325 +MSFT,2010-03-29 12:31,29,29.68,29.68,29.67,29.68,22206 +MSFT,2010-03-29 12:32,29,29.68,29.68,29.67,29.68,9690 +MSFT,2010-03-29 12:33,29,29.67,29.68,29.65,29.66,76077 +MSFT,2010-03-29 12:34,29,29.66,29.67,29.65,29.66,129940 +MSFT,2010-03-29 12:35,29,29.66,29.66,29.65,29.66,15320 +MSFT,2010-03-29 12:36,29,29.65,29.66,29.65,29.65,5384 +MSFT,2010-03-29 12:37,29,29.65,29.66,29.65,29.65,14680 +MSFT,2010-03-29 12:38,29,29.65,29.66,29.65,29.65,4856 +MSFT,2010-03-29 12:39,29,29.66,29.66,29.65,29.65,22516 +MSFT,2010-03-29 12:40,29,29.65,29.66,29.65,29.65,6353 +MSFT,2010-03-29 12:41,29,29.65,29.66,29.65,29.66,52309 +MSFT,2010-03-29 12:42,29,29.66,29.66,29.65,29.65,80676 +MSFT,2010-03-29 12:43,29,29.65,29.66,29.65,29.65,3619 +MSFT,2010-03-29 12:44,29,29.66,29.67,29.65,29.66,111373 +MSFT,2010-03-29 12:45,29,29.65,29.66,29.64,29.66,212495 +MSFT,2010-03-29 12:46,29,29.65,29.67,29.65,29.66,35291 +MSFT,2010-03-29 12:47,29,29.67,29.67,29.66,29.66,38587 +MSFT,2010-03-29 12:48,29,29.66,29.68,29.66,29.68,36217 +MSFT,2010-03-29 12:49,29,29.68,29.68,29.67,29.68,16048 +MSFT,2010-03-29 12:50,29,29.68,29.68,29.66,29.66,115545 +MSFT,2010-03-29 12:51,29,29.67,29.67,29.66,29.67,82300 +MSFT,2010-03-29 12:52,29,29.67,29.67,29.66,29.66,18761 +MSFT,2010-03-29 12:53,29,29.66,29.67,29.65,29.66,74105 +MSFT,2010-03-29 12:54,29,29.66,29.67,29.65,29.67,93478 +MSFT,2010-03-29 12:55,29,29.67,29.67,29.65,29.66,49454 +MSFT,2010-03-29 12:56,29,29.65,29.66,29.65,29.66,37712 +MSFT,2010-03-29 12:57,29,29.66,29.66,29.65,29.66,82886 +MSFT,2010-03-29 12:58,29,29.66,29.66,29.64,29.66,91675 +MSFT,2010-03-29 12:59,29,29.66,29.66,29.65,29.65,18096 +MSFT,2010-03-29 13:00,29,29.66,29.67,29.65,29.67,46935 +MSFT,2010-03-29 13:01,29,29.67,29.68,29.66,29.66,89999 +MSFT,2010-03-29 13:02,29,29.66,29.67,29.66,29.66,71445 +MSFT,2010-03-29 13:03,29,29.66,29.66,29.65,29.66,54916 +MSFT,2010-03-29 13:04,29,29.66,29.67,29.65,29.66,30766 +MSFT,2010-03-29 13:05,29,29.67,29.67,29.66,29.67,19008 +MSFT,2010-03-29 13:06,29,29.66,29.67,29.65,29.66,78210 +MSFT,2010-03-29 13:07,29,29.65,29.67,29.65,29.66,64311 +MSFT,2010-03-29 13:08,29,29.66,29.67,29.66,29.66,71674 +MSFT,2010-03-29 13:09,29,29.66,29.68,29.66,29.68,61948 +MSFT,2010-03-29 13:10,29,29.68,29.68,29.67,29.67,41264 +MSFT,2010-03-29 13:11,29,29.68,29.69,29.67,29.68,99571 +MSFT,2010-03-29 13:12,29,29.68,29.69,29.68,29.69,35051 +MSFT,2010-03-29 13:13,29,29.68,29.69,29.67,29.68,47340 +MSFT,2010-03-29 13:14,29,29.68,29.68,29.66,29.66,34385 +MSFT,2010-03-29 13:15,29,29.66,29.67,29.65,29.65,38230 +MSFT,2010-03-29 13:16,29,29.65,29.67,29.65,29.66,85368 +MSFT,2010-03-29 13:17,29,29.66,29.66,29.65,29.66,27842 +MSFT,2010-03-29 13:18,29,29.66,29.66,29.65,29.65,27267 +MSFT,2010-03-29 13:19,29,29.66,29.66,29.65,29.65,25490 +MSFT,2010-03-29 13:20,29,29.65,29.66,29.64,29.66,71318 +MSFT,2010-03-29 13:21,29,29.66,29.67,29.65,29.66,65182 +MSFT,2010-03-29 13:22,29,29.67,29.67,29.65,29.65,16903 +MSFT,2010-03-29 13:23,29,29.65,29.66,29.65,29.65,6447 +MSFT,2010-03-29 13:24,29,29.66,29.67,29.65,29.66,36920 +MSFT,2010-03-29 13:25,29,29.65,29.67,29.65,29.67,22043 +MSFT,2010-03-29 13:26,29,29.66,29.67,29.65,29.65,35675 +MSFT,2010-03-29 13:27,29,29.65,29.67,29.65,29.66,62273 +MSFT,2010-03-29 13:28,29,29.67,29.67,29.66,29.67,26235 +MSFT,2010-03-29 13:29,29,29.67,29.67,29.66,29.67,34855 +MSFT,2010-03-29 13:30,29,29.67,29.69,29.67,29.68,95790 +MSFT,2010-03-29 13:31,29,29.68,29.69,29.68,29.68,58213 +MSFT,2010-03-29 13:32,29,29.68,29.69,29.68,29.68,7583 +MSFT,2010-03-29 13:33,29,29.69,29.7,29.68,29.68,67080 +MSFT,2010-03-29 13:34,29,29.68,29.69,29.67,29.67,32491 +MSFT,2010-03-29 13:35,29,29.68,29.68,29.65,29.66,69707 +MSFT,2010-03-29 13:36,29,29.65,29.66,29.65,29.65,8962 +MSFT,2010-03-29 13:37,29,29.65,29.66,29.65,29.65,40916 +MSFT,2010-03-29 13:38,29,29.65,29.66,29.65,29.66,15338 +MSFT,2010-03-29 13:39,29,29.66,29.66,29.65,29.65,10611 +MSFT,2010-03-29 13:40,29,29.65,29.66,29.65,29.66,25916 +MSFT,2010-03-29 13:41,29,29.65,29.67,29.65,29.67,51080 +MSFT,2010-03-29 13:42,29,29.67,29.67,29.65,29.66,61088 +MSFT,2010-03-29 13:43,29,29.66,29.67,29.65,29.65,129151 +MSFT,2010-03-29 13:44,29,29.66,29.66,29.63,29.63,153619 +MSFT,2010-03-29 13:45,29,29.63,29.64,29.63,29.64,72648 +MSFT,2010-03-29 13:46,29,29.64,29.64,29.63,29.64,9615 +MSFT,2010-03-29 13:47,29,29.63,29.65,29.63,29.65,52003 +MSFT,2010-03-29 13:48,29,29.64,29.65,29.64,29.65,9757 +MSFT,2010-03-29 13:49,29,29.65,29.66,29.65,29.66,34466 +MSFT,2010-03-29 13:50,29,29.66,29.67,29.65,29.66,44650 +MSFT,2010-03-29 13:51,29,29.66,29.67,29.65,29.66,29322 +MSFT,2010-03-29 13:52,29,29.66,29.67,29.65,29.67,25209 +MSFT,2010-03-29 13:53,29,29.66,29.67,29.65,29.65,56054 +MSFT,2010-03-29 13:54,29,29.65,29.67,29.65,29.67,53437 +MSFT,2010-03-29 13:55,29,29.67,29.68,29.65,29.65,147604 +MSFT,2010-03-29 13:56,29,29.65,29.65,29.64,29.64,14765 +MSFT,2010-03-29 13:57,29,29.64,29.65,29.63,29.64,42769 +MSFT,2010-03-29 13:58,29,29.64,29.65,29.63,29.64,28251 +MSFT,2010-03-29 13:59,29,29.65,29.66,29.63,29.65,62053 +MSFT,2010-03-29 14:00,29,29.64,29.65,29.64,29.64,3401 +MSFT,2010-03-29 14:01,29,29.64,29.65,29.64,29.65,6328 +MSFT,2010-03-29 14:02,29,29.65,29.65,29.64,29.65,3398 +MSFT,2010-03-29 14:03,29,29.65,29.65,29.64,29.65,17837 +MSFT,2010-03-29 14:04,29,29.65,29.65,29.64,29.65,14687 +MSFT,2010-03-29 14:05,29,29.64,29.66,29.64,29.65,52021 +MSFT,2010-03-29 14:06,29,29.65,29.66,29.65,29.65,72386 +MSFT,2010-03-29 14:07,29,29.66,29.66,29.64,29.64,17763 +MSFT,2010-03-29 14:08,29,29.65,29.66,29.64,29.66,78974 +MSFT,2010-03-29 14:09,29,29.66,29.66,29.65,29.66,18086 +MSFT,2010-03-29 14:10,29,29.66,29.66,29.65,29.65,34350 +MSFT,2010-03-29 14:11,29,29.65,29.66,29.64,29.65,72778 +MSFT,2010-03-29 14:12,29,29.66,29.66,29.64,29.65,31956 +MSFT,2010-03-29 14:13,29,29.65,29.66,29.64,29.66,34774 +MSFT,2010-03-29 14:14,29,29.66,29.67,29.65,29.67,48811 +MSFT,2010-03-29 14:15,29,29.67,29.67,29.66,29.66,12836 +MSFT,2010-03-29 14:16,29,29.66,29.67,29.66,29.66,9046 +MSFT,2010-03-29 14:17,29,29.66,29.68,29.66,29.68,36235 +MSFT,2010-03-29 14:18,29,29.67,29.68,29.67,29.67,13137 +MSFT,2010-03-29 14:19,29,29.68,29.68,29.67,29.67,16080 +MSFT,2010-03-29 14:20,29,29.67,29.68,29.65,29.65,69881 +MSFT,2010-03-29 14:21,29,29.65,29.66,29.65,29.65,5225 +MSFT,2010-03-29 14:22,29,29.65,29.66,29.64,29.66,75638 +MSFT,2010-03-29 14:23,29,29.66,29.66,29.65,29.65,7991 +MSFT,2010-03-29 14:24,29,29.66,29.66,29.65,29.66,15179 +MSFT,2010-03-29 14:25,29,29.66,29.66,29.65,29.65,27648 +MSFT,2010-03-29 14:26,29,29.65,29.66,29.64,29.64,96261 +MSFT,2010-03-29 14:27,29,29.64,29.65,29.63,29.64,146078 +MSFT,2010-03-29 14:28,29,29.64,29.65,29.63,29.63,116088 +MSFT,2010-03-29 14:29,29,29.63,29.65,29.63,29.64,113747 +MSFT,2010-03-29 14:30,29,29.64,29.65,29.64,29.64,37882 +MSFT,2010-03-29 14:31,29,29.65,29.65,29.64,29.65,32178 +MSFT,2010-03-29 14:32,29,29.65,29.67,29.64,29.67,100876 +MSFT,2010-03-29 14:33,29,29.66,29.67,29.66,29.66,22863 +MSFT,2010-03-29 14:34,29,29.67,29.67,29.65,29.66,33271 +MSFT,2010-03-29 14:35,29,29.66,29.66,29.65,29.65,3911 +MSFT,2010-03-29 14:36,29,29.66,29.67,29.65,29.66,113550 +MSFT,2010-03-29 14:37,29,29.66,29.68,29.65,29.66,111308 +MSFT,2010-03-29 14:38,29,29.66,29.66,29.65,29.65,11367 +MSFT,2010-03-29 14:39,29,29.65,29.65,29.63,29.65,72948 +MSFT,2010-03-29 14:40,29,29.65,29.65,29.64,29.65,6605 +MSFT,2010-03-29 14:41,29,29.64,29.65,29.64,29.64,7824 +MSFT,2010-03-29 14:42,29,29.64,29.65,29.64,29.65,12290 +MSFT,2010-03-29 14:43,29,29.64,29.65,29.63,29.64,123361 +MSFT,2010-03-29 14:44,29,29.64,29.65,29.63,29.64,56660 +MSFT,2010-03-29 14:45,29,29.63,29.65,29.63,29.65,96425 +MSFT,2010-03-29 14:46,29,29.65,29.69,29.65,29.69,318608 +MSFT,2010-03-29 14:47,29,29.68,29.69,29.67,29.68,78948 +MSFT,2010-03-29 14:48,29,29.67,29.69,29.67,29.67,84930 +MSFT,2010-03-29 14:49,29,29.67,29.68,29.67,29.67,98888 +MSFT,2010-03-29 14:50,29,29.67,29.68,29.66,29.67,53163 +MSFT,2010-03-29 14:51,29,29.66,29.67,29.65,29.67,94913 +MSFT,2010-03-29 14:52,29,29.67,29.69,29.67,29.68,108849 +MSFT,2010-03-29 14:53,29,29.67,29.68,29.66,29.67,43500 +MSFT,2010-03-29 14:54,29,29.66,29.67,29.65,29.66,59273 +MSFT,2010-03-29 14:55,29,29.67,29.68,29.66,29.67,85666 +MSFT,2010-03-29 14:56,29,29.67,29.67,29.66,29.66,4754 +MSFT,2010-03-29 14:57,29,29.66,29.67,29.66,29.66,26721 +MSFT,2010-03-29 14:58,29,29.66,29.68,29.66,29.68,75303 +MSFT,2010-03-29 14:59,29,29.68,29.69,29.67,29.68,101868 +MSFT,2010-03-29 15:00,29,29.68,29.68,29.67,29.68,18388 +MSFT,2010-03-29 15:01,29,29.68,29.68,29.67,29.67,21957 +MSFT,2010-03-29 15:02,29,29.68,29.68,29.67,29.68,110688 +MSFT,2010-03-29 15:03,29,29.68,29.68,29.66,29.66,64611 +MSFT,2010-03-29 15:04,29,29.67,29.67,29.66,29.66,9435 +MSFT,2010-03-29 15:05,29,29.67,29.67,29.66,29.67,31762 +MSFT,2010-03-29 15:06,29,29.67,29.67,29.66,29.67,24249 +MSFT,2010-03-29 15:07,29,29.66,29.67,29.65,29.65,111965 +MSFT,2010-03-29 15:08,29,29.65,29.67,29.65,29.67,67258 +MSFT,2010-03-29 15:09,29,29.66,29.67,29.66,29.67,20755 +MSFT,2010-03-29 15:10,29,29.66,29.67,29.66,29.66,30116 +MSFT,2010-03-29 15:11,29,29.67,29.67,29.64,29.64,148235 +MSFT,2010-03-29 15:12,29,29.65,29.66,29.64,29.66,48638 +MSFT,2010-03-29 15:13,29,29.65,29.67,29.65,29.66,52621 +MSFT,2010-03-29 15:14,29,29.67,29.67,29.66,29.66,10721 +MSFT,2010-03-29 15:15,29,29.67,29.68,29.65,29.66,92261 +MSFT,2010-03-29 15:16,29,29.66,29.66,29.64,29.64,24116 +MSFT,2010-03-29 15:17,29,29.64,29.66,29.64,29.66,57880 +MSFT,2010-03-29 15:18,29,29.65,29.66,29.65,29.66,22559 +MSFT,2010-03-29 15:19,29,29.65,29.66,29.65,29.66,7094 +MSFT,2010-03-29 15:20,29,29.65,29.67,29.65,29.66,42983 +MSFT,2010-03-29 15:21,29,29.67,29.68,29.65,29.65,107171 +MSFT,2010-03-29 15:22,29,29.65,29.66,29.65,29.65,19465 +MSFT,2010-03-29 15:23,29,29.66,29.66,29.65,29.65,46034 +MSFT,2010-03-29 15:24,29,29.66,29.66,29.65,29.65,9502 +MSFT,2010-03-29 15:25,29,29.65,29.66,29.65,29.66,19014 +MSFT,2010-03-29 15:26,29,29.65,29.66,29.65,29.66,26482 +MSFT,2010-03-29 15:27,29,29.66,29.67,29.65,29.66,80807 +MSFT,2010-03-29 15:28,29,29.67,29.67,29.65,29.66,158299 +MSFT,2010-03-29 15:29,29,29.66,29.66,29.63,29.63,247892 +MSFT,2010-03-29 15:30,29,29.64,29.64,29.61,29.62,419736 +MSFT,2010-03-29 15:31,29,29.62,29.62,29.56,29.58,525243 +MSFT,2010-03-29 15:32,29,29.58,29.59,29.57,29.58,181916 +MSFT,2010-03-29 15:33,29,29.58,29.59,29.58,29.59,113760 +MSFT,2010-03-29 15:34,29,29.59,29.59,29.58,29.58,31076 +MSFT,2010-03-29 15:35,29,29.58,29.59,29.56,29.58,177158 +MSFT,2010-03-29 15:36,29,29.57,29.61,29.57,29.6,183189 +MSFT,2010-03-29 15:37,29,29.59,29.6,29.58,29.59,85106 +MSFT,2010-03-29 15:38,29,29.59,29.6,29.58,29.59,115883 +MSFT,2010-03-29 15:39,29,29.59,29.6,29.59,29.59,53820 +MSFT,2010-03-29 15:40,29,29.6,29.61,29.59,29.6,123431 +MSFT,2010-03-29 15:41,29,29.6,29.6,29.59,29.6,14267 +MSFT,2010-03-29 15:42,29,29.6,29.6,29.59,29.6,27872 +MSFT,2010-03-29 15:43,29,29.6,29.61,29.59,29.6,418600 +MSFT,2010-03-29 15:44,29,29.59,29.6,29.59,29.6,62984 +MSFT,2010-03-29 15:45,29,29.6,29.6,29.58,29.59,145597 +MSFT,2010-03-29 15:46,29,29.59,29.59,29.58,29.59,22624 +MSFT,2010-03-29 15:47,29,29.59,29.59,29.58,29.58,43425 +MSFT,2010-03-29 15:48,29,29.59,29.59,29.58,29.58,169027 +MSFT,2010-03-29 15:49,29,29.59,29.59,29.58,29.59,22515 +MSFT,2010-03-29 15:50,29,29.59,29.6,29.58,29.6,94523 +MSFT,2010-03-29 15:51,29,29.6,29.6,29.59,29.59,103730 +MSFT,2010-03-29 15:52,29,29.65,29.65,29.57,29.57,233967 +MSFT,2010-03-29 15:53,29,29.58,29.59,29.57,29.58,137256 +MSFT,2010-03-29 15:54,29,29.58,29.59,29.57,29.58,195697 +MSFT,2010-03-29 15:55,29,29.58,29.58,29.57,29.58,98435 +MSFT,2010-03-29 15:56,29,29.58,29.58,29.57,29.58,96044 +MSFT,2010-03-29 15:57,29,29.58,29.58,29.56,29.56,286414 +MSFT,2010-03-29 15:58,29,29.57,29.57,29.55,29.56,501547 +MSFT,2010-03-29 15:59,29,29.55,29.6,29.55,29.6,777699 +MSFT,2010-03-29 16:00,29,29.59,29.59,29.59,29.59,1557976 +MSFT,2010-03-30 09:30,30,29.63,29.65,29.5,29.55,364206 +MSFT,2010-03-30 09:31,30,29.54,29.61,29.54,29.61,82702 +MSFT,2010-03-30 09:32,30,29.61,29.66,29.61,29.65,162074 +MSFT,2010-03-30 09:33,30,29.66,29.66,29.59,29.6,107116 +MSFT,2010-03-30 09:34,30,29.6,29.6,29.56,29.56,54930 +MSFT,2010-03-30 09:35,30,29.57,29.59,29.55,29.59,137931 +MSFT,2010-03-30 09:36,30,29.58,29.59,29.57,29.58,298334 +MSFT,2010-03-30 09:37,30,29.58,29.59,29.57,29.58,93418 +MSFT,2010-03-30 09:38,30,29.58,29.58,29.57,29.58,146127 +MSFT,2010-03-30 09:39,30,29.58,29.58,29.57,29.57,144454 +MSFT,2010-03-30 09:40,30,29.58,29.59,29.57,29.58,191384 +MSFT,2010-03-30 09:41,30,29.58,29.64,29.58,29.61,300604 +MSFT,2010-03-30 09:42,30,29.64,29.64,29.6,29.61,57850 +MSFT,2010-03-30 09:43,30,29.6,29.66,29.6,29.63,211112 +MSFT,2010-03-30 09:44,30,29.63,29.63,29.6,29.61,124619 +MSFT,2010-03-30 09:45,30,29.61,29.64,29.6,29.63,178254 +MSFT,2010-03-30 09:46,30,29.64,29.66,29.62,29.66,127936 +MSFT,2010-03-30 09:47,30,29.65,29.71,29.65,29.69,325237 +MSFT,2010-03-30 09:48,30,29.69,29.71,29.68,29.69,162788 +MSFT,2010-03-30 09:49,30,29.68,29.69,29.67,29.67,34608 +MSFT,2010-03-30 09:50,30,29.67,29.68,29.64,29.66,157870 +MSFT,2010-03-30 09:51,30,29.67,29.67,29.63,29.63,37776 +MSFT,2010-03-30 09:52,30,29.64,29.67,29.63,29.66,86979 +MSFT,2010-03-30 09:53,30,29.66,29.68,29.64,29.67,128753 +MSFT,2010-03-30 09:54,30,29.66,29.7,29.66,29.69,178350 +MSFT,2010-03-30 09:55,30,29.7,29.74,29.69,29.73,234695 +MSFT,2010-03-30 09:56,30,29.74,29.74,29.73,29.73,74483 +MSFT,2010-03-30 09:57,30,29.73,29.74,29.72,29.74,57775 +MSFT,2010-03-30 09:58,30,29.73,29.77,29.73,29.74,192991 +MSFT,2010-03-30 09:59,30,29.76,29.77,29.73,29.74,167086 +MSFT,2010-03-30 10:00,30,29.75,29.75,29.71,29.72,169400 +MSFT,2010-03-30 10:01,30,29.73,29.74,29.72,29.74,113066 +MSFT,2010-03-30 10:02,30,29.74,29.76,29.72,29.73,191743 +MSFT,2010-03-30 10:03,30,29.73,29.73,29.71,29.72,45489 +MSFT,2010-03-30 10:04,30,29.71,29.73,29.7,29.71,54987 +MSFT,2010-03-30 10:05,30,29.71,29.72,29.68,29.7,99370 +MSFT,2010-03-30 10:06,30,29.71,29.71,29.68,29.69,35069 +MSFT,2010-03-30 10:07,30,29.69,29.71,29.67,29.7,192720 +MSFT,2010-03-30 10:08,30,29.71,29.71,29.7,29.71,70015 +MSFT,2010-03-30 10:09,30,29.7,29.73,29.7,29.73,98505 +MSFT,2010-03-30 10:10,30,29.73,29.73,29.69,29.71,62719 +MSFT,2010-03-30 10:11,30,29.71,29.72,29.7,29.7,57802 +MSFT,2010-03-30 10:12,30,29.71,29.71,29.7,29.7,52172 +MSFT,2010-03-30 10:13,30,29.7,29.71,29.69,29.7,72959 +MSFT,2010-03-30 10:14,30,29.71,29.72,29.69,29.7,70042 +MSFT,2010-03-30 10:15,30,29.69,29.7,29.69,29.69,16184 +MSFT,2010-03-30 10:16,30,29.69,29.7,29.69,29.69,35626 +MSFT,2010-03-30 10:17,30,29.69,29.7,29.68,29.68,31390 +MSFT,2010-03-30 10:18,30,29.68,29.69,29.66,29.67,46155 +MSFT,2010-03-30 10:19,30,29.66,29.66,29.59,29.61,314510 +MSFT,2010-03-30 10:20,30,29.6,29.63,29.6,29.63,110330 +MSFT,2010-03-30 10:21,30,29.63,29.63,29.6,29.63,113680 +MSFT,2010-03-30 10:22,30,29.63,29.63,29.62,29.62,53554 +MSFT,2010-03-30 10:23,30,29.63,29.63,29.6,29.61,125954 +MSFT,2010-03-30 10:24,30,29.61,29.62,29.61,29.62,27087 +MSFT,2010-03-30 10:25,30,29.61,29.62,29.57,29.57,258162 +MSFT,2010-03-30 10:26,30,29.58,29.59,29.56,29.56,141354 +MSFT,2010-03-30 10:27,30,29.57,29.57,29.54,29.56,91463 +MSFT,2010-03-30 10:28,30,29.56,29.62,29.56,29.61,156253 +MSFT,2010-03-30 10:29,30,29.62,29.63,29.61,29.63,26833 +MSFT,2010-03-30 10:30,30,29.63,29.64,29.62,29.64,21501 +MSFT,2010-03-30 10:31,30,29.64,29.65,29.63,29.65,142887 +MSFT,2010-03-30 10:32,30,29.65,29.66,29.63,29.63,46073 +MSFT,2010-03-30 10:33,30,29.63,29.65,29.63,29.64,51488 +MSFT,2010-03-30 10:34,30,29.64,29.65,29.62,29.63,307167 +MSFT,2010-03-30 10:35,30,29.64,29.64,29.62,29.64,118684 +MSFT,2010-03-30 10:36,30,29.63,29.64,29.63,29.64,151030 +MSFT,2010-03-30 10:37,30,29.64,29.66,29.63,29.65,85632 +MSFT,2010-03-30 10:38,30,29.66,29.67,29.65,29.65,163072 +MSFT,2010-03-30 10:39,30,29.66,29.69,29.65,29.69,66894 +MSFT,2010-03-30 10:40,30,29.68,29.69,29.65,29.66,95969 +MSFT,2010-03-30 10:41,30,29.67,29.67,29.66,29.67,55715 +MSFT,2010-03-30 10:42,30,29.66,29.7,29.66,29.69,181477 +MSFT,2010-03-30 10:43,30,29.7,29.7,29.68,29.69,80389 +MSFT,2010-03-30 10:44,30,29.69,29.69,29.67,29.68,85797 +MSFT,2010-03-30 10:45,30,29.68,29.69,29.64,29.64,170207 +MSFT,2010-03-30 10:46,30,29.64,29.67,29.64,29.67,99516 +MSFT,2010-03-30 10:47,30,29.67,29.69,29.66,29.68,136200 +MSFT,2010-03-30 10:48,30,29.68,29.69,29.66,29.68,86732 +MSFT,2010-03-30 10:49,30,29.67,29.68,29.66,29.67,15540 +MSFT,2010-03-30 10:50,30,29.68,29.68,29.66,29.66,50064 +MSFT,2010-03-30 10:51,30,29.66,29.67,29.65,29.66,40429 +MSFT,2010-03-30 10:52,30,29.67,29.67,29.65,29.67,120721 +MSFT,2010-03-30 10:53,30,29.67,29.67,29.64,29.64,65377 +MSFT,2010-03-30 10:54,30,29.64,29.67,29.64,29.66,62998 +MSFT,2010-03-30 10:55,30,29.65,29.66,29.65,29.66,13245 +MSFT,2010-03-30 10:56,30,29.65,29.66,29.65,29.65,20335 +MSFT,2010-03-30 10:57,30,29.66,29.7,29.65,29.69,95332 +MSFT,2010-03-30 10:58,30,29.7,29.7,29.69,29.7,242458 +MSFT,2010-03-30 10:59,30,29.7,29.71,29.69,29.71,55374 +MSFT,2010-03-30 11:00,30,29.71,29.71,29.69,29.69,65228 +MSFT,2010-03-30 11:01,30,29.69,29.71,29.68,29.69,169645 +MSFT,2010-03-30 11:02,30,29.68,29.69,29.63,29.65,176719 +MSFT,2010-03-30 11:03,30,29.68,29.68,29.64,29.65,49384 +MSFT,2010-03-30 11:04,30,29.66,29.66,29.65,29.65,11846 +MSFT,2010-03-30 11:05,30,29.66,29.66,29.61,29.61,141639 +MSFT,2010-03-30 11:06,30,29.61,29.61,29.59,29.6,171113 +MSFT,2010-03-30 11:07,30,29.6,29.62,29.57,29.62,142074 +MSFT,2010-03-30 11:08,30,29.62,29.62,29.6,29.6,62891 +MSFT,2010-03-30 11:09,30,29.61,29.62,29.6,29.62,65736 +MSFT,2010-03-30 11:10,30,29.62,29.64,29.6,29.61,142294 +MSFT,2010-03-30 11:11,30,29.61,29.62,29.59,29.6,393660 +MSFT,2010-03-30 11:12,30,29.6,29.61,29.59,29.6,156719 +MSFT,2010-03-30 11:13,30,29.6,29.6,29.58,29.59,57798 +MSFT,2010-03-30 11:14,30,29.59,29.6,29.58,29.6,71243 +MSFT,2010-03-30 11:15,30,29.6,29.6,29.58,29.58,51941 +MSFT,2010-03-30 11:16,30,29.59,29.59,29.57,29.58,61790 +MSFT,2010-03-30 11:17,30,29.58,29.59,29.57,29.59,39087 +MSFT,2010-03-30 11:18,30,29.59,29.6,29.58,29.59,58312 +MSFT,2010-03-30 11:19,30,29.6,29.61,29.58,29.58,177833 +MSFT,2010-03-30 11:20,30,29.58,29.6,29.57,29.58,95273 +MSFT,2010-03-30 11:21,30,29.58,29.59,29.56,29.56,63611 +MSFT,2010-03-30 11:22,30,29.57,29.57,29.56,29.56,215952 +MSFT,2010-03-30 11:23,30,29.56,29.58,29.56,29.57,83667 +MSFT,2010-03-30 11:24,30,29.57,29.57,29.56,29.57,81958 +MSFT,2010-03-30 11:25,30,29.56,29.58,29.56,29.58,65310 +MSFT,2010-03-30 11:26,30,29.57,29.58,29.55,29.56,100883 +MSFT,2010-03-30 11:27,30,29.56,29.57,29.55,29.56,34523 +MSFT,2010-03-30 11:28,30,29.55,29.57,29.55,29.57,54136 +MSFT,2010-03-30 11:29,30,29.56,29.57,29.56,29.57,33847 +MSFT,2010-03-30 11:30,30,29.56,29.59,29.56,29.59,107481 +MSFT,2010-03-30 11:31,30,29.59,29.59,29.57,29.59,104583 +MSFT,2010-03-30 11:32,30,29.59,29.59,29.58,29.59,88675 +MSFT,2010-03-30 11:33,30,29.6,29.61,29.58,29.61,166209 +MSFT,2010-03-30 11:34,30,29.61,29.61,29.59,29.59,103922 +MSFT,2010-03-30 11:35,30,29.59,29.59,29.57,29.59,175029 +MSFT,2010-03-30 11:36,30,29.59,29.59,29.58,29.58,21707 +MSFT,2010-03-30 11:37,30,29.58,29.59,29.58,29.59,54688 +MSFT,2010-03-30 11:38,30,29.58,29.58,29.57,29.57,20220 +MSFT,2010-03-30 11:39,30,29.57,29.58,29.57,29.57,38463 +MSFT,2010-03-30 11:40,30,29.57,29.61,29.57,29.61,106843 +MSFT,2010-03-30 11:41,30,29.61,29.62,29.6,29.62,23754 +MSFT,2010-03-30 11:42,30,29.61,29.63,29.61,29.63,19397 +MSFT,2010-03-30 11:43,30,29.63,29.64,29.62,29.64,60966 +MSFT,2010-03-30 11:44,30,29.64,29.67,29.63,29.66,167446 +MSFT,2010-03-30 11:45,30,29.66,29.67,29.65,29.66,221284 +MSFT,2010-03-30 11:46,30,29.66,29.69,29.65,29.69,127787 +MSFT,2010-03-30 11:47,30,29.69,29.71,29.69,29.69,148966 +MSFT,2010-03-30 11:48,30,29.7,29.71,29.69,29.71,41570 +MSFT,2010-03-30 11:49,30,29.7,29.72,29.7,29.71,54326 +MSFT,2010-03-30 11:50,30,29.72,29.73,29.69,29.69,261171 +MSFT,2010-03-30 11:51,30,29.71,29.71,29.69,29.69,70448 +MSFT,2010-03-30 11:52,30,29.7,29.71,29.69,29.69,210350 +MSFT,2010-03-30 11:53,30,29.7,29.71,29.69,29.71,107168 +MSFT,2010-03-30 11:54,30,29.7,29.71,29.67,29.67,147670 +MSFT,2010-03-30 11:55,30,29.67,29.68,29.67,29.68,30801 +MSFT,2010-03-30 11:56,30,29.68,29.69,29.67,29.68,52423 +MSFT,2010-03-30 11:57,30,29.69,29.7,29.67,29.68,146436 +MSFT,2010-03-30 11:58,30,29.68,29.69,29.67,29.69,105574 +MSFT,2010-03-30 11:59,30,29.69,29.69,29.66,29.66,117820 +MSFT,2010-03-30 12:00,30,29.67,29.68,29.66,29.67,20022 +MSFT,2010-03-30 12:01,30,29.68,29.68,29.67,29.67,3410 +MSFT,2010-03-30 12:02,30,29.67,29.68,29.66,29.66,38601 +MSFT,2010-03-30 12:03,30,29.66,29.67,29.66,29.67,2650 +MSFT,2010-03-30 12:04,30,29.67,29.67,29.65,29.66,31185 +MSFT,2010-03-30 12:05,30,29.66,29.66,29.63,29.63,72118 +MSFT,2010-03-30 12:06,30,29.63,29.64,29.63,29.63,9162 +MSFT,2010-03-30 12:07,30,29.64,29.64,29.63,29.64,42040 +MSFT,2010-03-30 12:08,30,29.64,29.65,29.63,29.65,98268 +MSFT,2010-03-30 12:09,30,29.65,29.65,29.62,29.63,91899 +MSFT,2010-03-30 12:10,30,29.63,29.64,29.63,29.64,31932 +MSFT,2010-03-30 12:11,30,29.64,29.64,29.62,29.63,50835 +MSFT,2010-03-30 12:12,30,29.63,29.65,29.63,29.65,36421 +MSFT,2010-03-30 12:13,30,29.64,29.65,29.62,29.62,50363 +MSFT,2010-03-30 12:14,30,29.62,29.64,29.61,29.64,48014 +MSFT,2010-03-30 12:15,30,29.64,29.66,29.63,29.64,47650 +MSFT,2010-03-30 12:16,30,29.64,29.65,29.63,29.63,14812 +MSFT,2010-03-30 12:17,30,29.63,29.64,29.61,29.61,42427 +MSFT,2010-03-30 12:18,30,29.62,29.62,29.6,29.61,29462 +MSFT,2010-03-30 12:19,30,29.61,29.63,29.61,29.62,43476 +MSFT,2010-03-30 12:20,30,29.63,29.63,29.62,29.62,12322 +MSFT,2010-03-30 12:21,30,29.62,29.62,29.6,29.61,78956 +MSFT,2010-03-30 12:22,30,29.61,29.62,29.6,29.62,36833 +MSFT,2010-03-30 12:23,30,29.62,29.62,29.6,29.61,47055 +MSFT,2010-03-30 12:24,30,29.6,29.63,29.6,29.61,66787 +MSFT,2010-03-30 12:25,30,29.6,29.62,29.6,29.61,26302 +MSFT,2010-03-30 12:26,30,29.62,29.63,29.61,29.62,40150 +MSFT,2010-03-30 12:27,30,29.63,29.65,29.63,29.65,25119 +MSFT,2010-03-30 12:28,30,29.65,29.65,29.64,29.65,16875 +MSFT,2010-03-30 12:29,30,29.64,29.67,29.64,29.67,44129 +MSFT,2010-03-30 12:30,30,29.67,29.67,29.66,29.67,55713 +MSFT,2010-03-30 12:31,30,29.66,29.67,29.66,29.67,5205 +MSFT,2010-03-30 12:32,30,29.67,29.67,29.65,29.66,166436 +MSFT,2010-03-30 12:33,30,29.66,29.67,29.64,29.65,93976 +MSFT,2010-03-30 12:34,30,29.65,29.66,29.64,29.66,53993 +MSFT,2010-03-30 12:35,30,29.66,29.66,29.65,29.66,19052 +MSFT,2010-03-30 12:36,30,29.65,29.66,29.64,29.65,25925 +MSFT,2010-03-30 12:37,30,29.65,29.66,29.64,29.66,27423 +MSFT,2010-03-30 12:38,30,29.66,29.66,29.65,29.65,16968 +MSFT,2010-03-30 12:39,30,29.64,29.65,29.63,29.64,30495 +MSFT,2010-03-30 12:40,30,29.64,29.66,29.64,29.65,31109 +MSFT,2010-03-30 12:41,30,29.65,29.67,29.65,29.67,13452 +MSFT,2010-03-30 12:42,30,29.67,29.68,29.65,29.66,62960 +MSFT,2010-03-30 12:43,30,29.67,29.68,29.66,29.67,64030 +MSFT,2010-03-30 12:44,30,29.67,29.67,29.66,29.66,4300 +MSFT,2010-03-30 12:45,30,29.67,29.67,29.66,29.66,7148 +MSFT,2010-03-30 12:46,30,29.67,29.67,29.65,29.66,31665 +MSFT,2010-03-30 12:47,30,29.66,29.66,29.65,29.66,7798 +MSFT,2010-03-30 12:48,30,29.66,29.66,29.65,29.65,16358 +MSFT,2010-03-30 12:49,30,29.65,29.66,29.65,29.65,10476 +MSFT,2010-03-30 12:50,30,29.66,29.66,29.65,29.66,81744 +MSFT,2010-03-30 12:51,30,29.66,29.67,29.65,29.67,23322 +MSFT,2010-03-30 12:52,30,29.67,29.67,29.66,29.67,4192 +MSFT,2010-03-30 12:53,30,29.67,29.67,29.66,29.66,14799 +MSFT,2010-03-30 12:54,30,29.67,29.67,29.66,29.66,5487 +MSFT,2010-03-30 12:55,30,29.67,29.67,29.66,29.67,2437 +MSFT,2010-03-30 12:56,30,29.67,29.68,29.67,29.68,36990 +MSFT,2010-03-30 12:57,30,29.68,29.69,29.67,29.69,132674 +MSFT,2010-03-30 12:58,30,29.68,29.69,29.67,29.68,43281 +MSFT,2010-03-30 12:59,30,29.67,29.69,29.65,29.68,86613 +MSFT,2010-03-30 13:00,30,29.67,29.67,29.65,29.65,34045 +MSFT,2010-03-30 13:01,30,29.65,29.66,29.64,29.66,108520 +MSFT,2010-03-30 13:02,30,29.66,29.67,29.65,29.67,17617 +MSFT,2010-03-30 13:03,30,29.66,29.66,29.65,29.66,67808 +MSFT,2010-03-30 13:04,30,29.67,29.67,29.66,29.66,23747 +MSFT,2010-03-30 13:05,30,29.67,29.67,29.65,29.65,11163 +MSFT,2010-03-30 13:06,30,29.66,29.66,29.65,29.65,5516 +MSFT,2010-03-30 13:07,30,29.66,29.67,29.65,29.66,41297 +MSFT,2010-03-30 13:08,30,29.66,29.67,29.66,29.67,3100 +MSFT,2010-03-30 13:09,30,29.67,29.67,29.66,29.67,9052 +MSFT,2010-03-30 13:10,30,29.67,29.67,29.66,29.66,31217 +MSFT,2010-03-30 13:11,30,29.66,29.67,29.66,29.66,35282 +MSFT,2010-03-30 13:12,30,29.67,29.67,29.65,29.65,38278 +MSFT,2010-03-30 13:13,30,29.65,29.66,29.65,29.65,5837 +MSFT,2010-03-30 13:14,30,29.65,29.66,29.65,29.66,11560 +MSFT,2010-03-30 13:15,30,29.65,29.66,29.65,29.65,22417 +MSFT,2010-03-30 13:16,30,29.66,29.66,29.65,29.65,55745 +MSFT,2010-03-30 13:17,30,29.66,29.66,29.64,29.64,65037 +MSFT,2010-03-30 13:18,30,29.64,29.66,29.63,29.66,110785 +MSFT,2010-03-30 13:19,30,29.66,29.67,29.65,29.66,25569 +MSFT,2010-03-30 13:20,30,29.66,29.67,29.64,29.65,91142 +MSFT,2010-03-30 13:21,30,29.65,29.66,29.63,29.64,86001 +MSFT,2010-03-30 13:22,30,29.65,29.65,29.64,29.65,2900 +MSFT,2010-03-30 13:23,30,29.65,29.65,29.63,29.63,34123 +MSFT,2010-03-30 13:24,30,29.63,29.65,29.63,29.64,61218 +MSFT,2010-03-30 13:25,30,29.64,29.65,29.64,29.65,32547 +MSFT,2010-03-30 13:26,30,29.65,29.65,29.64,29.64,6057 +MSFT,2010-03-30 13:27,30,29.65,29.66,29.64,29.66,50193 +MSFT,2010-03-30 13:28,30,29.66,29.66,29.65,29.66,23046 +MSFT,2010-03-30 13:29,30,29.66,29.66,29.65,29.66,25050 +MSFT,2010-03-30 13:30,30,29.66,29.66,29.65,29.65,10545 +MSFT,2010-03-30 13:31,30,29.65,29.66,29.64,29.65,69090 +MSFT,2010-03-30 13:32,30,29.65,29.67,29.65,29.67,66799 +MSFT,2010-03-30 13:33,30,29.66,29.67,29.66,29.66,3273 +MSFT,2010-03-30 13:34,30,29.67,29.67,29.65,29.65,30611 +MSFT,2010-03-30 13:35,30,29.65,29.66,29.65,29.65,8952 +MSFT,2010-03-30 13:36,30,29.65,29.66,29.65,29.66,10167 +MSFT,2010-03-30 13:37,30,29.65,29.66,29.64,29.64,67497 +MSFT,2010-03-30 13:38,30,29.65,29.65,29.64,29.65,10548 +MSFT,2010-03-30 13:39,30,29.65,29.65,29.64,29.64,32624 +MSFT,2010-03-30 13:40,30,29.64,29.65,29.64,29.65,28786 +MSFT,2010-03-30 13:41,30,29.64,29.65,29.64,29.64,55349 +MSFT,2010-03-30 13:42,30,29.65,29.65,29.64,29.64,40104 +MSFT,2010-03-30 13:43,30,29.64,29.65,29.64,29.64,6950 +MSFT,2010-03-30 13:44,30,29.64,29.65,29.63,29.64,60460 +MSFT,2010-03-30 13:45,30,29.63,29.64,29.61,29.61,111095 +MSFT,2010-03-30 13:46,30,29.62,29.62,29.61,29.61,3612 +MSFT,2010-03-30 13:47,30,29.62,29.64,29.61,29.63,84445 +MSFT,2010-03-30 13:48,30,29.64,29.67,29.64,29.66,68216 +MSFT,2010-03-30 13:49,30,29.66,29.67,29.65,29.65,24578 +MSFT,2010-03-30 13:50,30,29.66,29.67,29.65,29.67,33009 +MSFT,2010-03-30 13:51,30,29.66,29.67,29.65,29.65,36186 +MSFT,2010-03-30 13:52,30,29.65,29.66,29.65,29.65,5214 +MSFT,2010-03-30 13:53,30,29.65,29.66,29.65,29.65,9755 +MSFT,2010-03-30 13:54,30,29.65,29.67,29.65,29.67,19402 +MSFT,2010-03-30 13:55,30,29.67,29.68,29.66,29.68,53149 +MSFT,2010-03-30 13:56,30,29.68,29.68,29.67,29.68,27323 +MSFT,2010-03-30 13:57,30,29.67,29.68,29.67,29.68,177058 +MSFT,2010-03-30 13:58,30,29.67,29.68,29.67,29.67,59088 +MSFT,2010-03-30 13:59,30,29.67,29.68,29.67,29.67,121039 +MSFT,2010-03-30 14:00,30,29.67,29.68,29.67,29.67,28078 +MSFT,2010-03-30 14:01,30,29.68,29.68,29.67,29.67,19010 +MSFT,2010-03-30 14:02,30,29.67,29.68,29.67,29.68,30903 +MSFT,2010-03-30 14:03,30,29.67,29.68,29.67,29.67,41835 +MSFT,2010-03-30 14:04,30,29.67,29.68,29.66,29.68,256598 +MSFT,2010-03-30 14:05,30,29.67,29.68,29.67,29.67,10028 +MSFT,2010-03-30 14:06,30,29.68,29.68,29.66,29.67,185292 +MSFT,2010-03-30 14:07,30,29.67,29.68,29.67,29.67,3637 +MSFT,2010-03-30 14:08,30,29.68,29.68,29.67,29.68,9965 +MSFT,2010-03-30 14:09,30,29.67,29.69,29.67,29.68,125070 +MSFT,2010-03-30 14:10,30,29.67,29.68,29.67,29.67,25303 +MSFT,2010-03-30 14:11,30,29.68,29.69,29.67,29.68,40276 +MSFT,2010-03-30 14:12,30,29.69,29.69,29.68,29.68,9072 +MSFT,2010-03-30 14:13,30,29.68,29.7,29.68,29.69,85226 +MSFT,2010-03-30 14:14,30,29.68,29.68,29.67,29.67,77031 +MSFT,2010-03-30 14:15,30,29.67,29.68,29.67,29.67,3380 +MSFT,2010-03-30 14:16,30,29.68,29.68,29.67,29.67,53575 +MSFT,2010-03-30 14:17,30,29.67,29.68,29.67,29.68,71022 +MSFT,2010-03-30 14:18,30,29.67,29.69,29.67,29.68,192418 +MSFT,2010-03-30 14:19,30,29.68,29.68,29.67,29.67,100988 +MSFT,2010-03-30 14:20,30,29.67,29.69,29.67,29.67,136603 +MSFT,2010-03-30 14:21,30,29.68,29.69,29.67,29.69,25391 +MSFT,2010-03-30 14:22,30,29.69,29.69,29.68,29.68,11306 +MSFT,2010-03-30 14:23,30,29.69,29.69,29.68,29.68,10835 +MSFT,2010-03-30 14:24,30,29.69,29.69,29.66,29.66,120334 +MSFT,2010-03-30 14:25,30,29.66,29.67,29.66,29.67,6650 +MSFT,2010-03-30 14:26,30,29.67,29.67,29.66,29.66,7714 +MSFT,2010-03-30 14:27,30,29.66,29.68,29.66,29.68,21418 +MSFT,2010-03-30 14:28,30,29.68,29.69,29.68,29.69,17827 +MSFT,2010-03-30 14:29,30,29.69,29.69,29.68,29.69,9622 +MSFT,2010-03-30 14:30,30,29.68,29.7,29.68,29.7,34164 +MSFT,2010-03-30 14:31,30,29.7,29.7,29.69,29.69,20994 +MSFT,2010-03-30 14:32,30,29.7,29.71,29.69,29.71,78242 +MSFT,2010-03-30 14:33,30,29.71,29.71,29.7,29.71,6301 +MSFT,2010-03-30 14:34,30,29.71,29.71,29.7,29.7,12380 +MSFT,2010-03-30 14:35,30,29.71,29.71,29.7,29.71,19597 +MSFT,2010-03-30 14:36,30,29.71,29.72,29.7,29.71,49282 +MSFT,2010-03-30 14:37,30,29.7,29.71,29.7,29.7,8375 +MSFT,2010-03-30 14:38,30,29.71,29.71,29.7,29.71,16551 +MSFT,2010-03-30 14:39,30,29.7,29.72,29.7,29.72,43836 +MSFT,2010-03-30 14:40,30,29.72,29.75,29.71,29.75,208987 +MSFT,2010-03-30 14:41,30,29.75,29.75,29.72,29.72,223054 +MSFT,2010-03-30 14:42,30,29.72,29.73,29.72,29.72,20256 +MSFT,2010-03-30 14:43,30,29.73,29.73,29.71,29.72,36333 +MSFT,2010-03-30 14:44,30,29.73,29.73,29.72,29.72,4912 +MSFT,2010-03-30 14:45,30,29.73,29.73,29.72,29.73,8697 +MSFT,2010-03-30 14:46,30,29.72,29.73,29.71,29.72,78043 +MSFT,2010-03-30 14:47,30,29.72,29.72,29.7,29.72,42357 +MSFT,2010-03-30 14:48,30,29.71,29.73,29.71,29.73,31971 +MSFT,2010-03-30 14:49,30,29.73,29.73,29.72,29.72,9943 +MSFT,2010-03-30 14:50,30,29.72,29.73,29.72,29.73,10808 +MSFT,2010-03-30 14:51,30,29.73,29.73,29.72,29.73,6306 +MSFT,2010-03-30 14:52,30,29.72,29.75,29.72,29.72,127975 +MSFT,2010-03-30 14:53,30,29.73,29.74,29.72,29.73,44294 +MSFT,2010-03-30 14:54,30,29.73,29.74,29.73,29.74,40903 +MSFT,2010-03-30 14:55,30,29.74,29.75,29.73,29.75,47275 +MSFT,2010-03-30 14:56,30,29.74,29.75,29.74,29.74,13585 +MSFT,2010-03-30 14:57,30,29.74,29.74,29.73,29.73,16145 +MSFT,2010-03-30 14:58,30,29.73,29.74,29.72,29.72,31868 +MSFT,2010-03-30 14:59,30,29.72,29.73,29.72,29.72,54967 +MSFT,2010-03-30 15:00,30,29.73,29.75,29.73,29.74,81014 +MSFT,2010-03-30 15:01,30,29.74,29.76,29.73,29.75,115490 +MSFT,2010-03-30 15:02,30,29.75,29.76,29.75,29.76,82673 +MSFT,2010-03-30 15:03,30,29.75,29.76,29.75,29.75,55135 +MSFT,2010-03-30 15:04,30,29.76,29.76,29.75,29.75,210974 +MSFT,2010-03-30 15:05,30,29.75,29.77,29.75,29.77,89596 +MSFT,2010-03-30 15:06,30,29.76,29.77,29.75,29.75,91834 +MSFT,2010-03-30 15:07,30,29.75,29.76,29.75,29.76,17870 +MSFT,2010-03-30 15:08,30,29.75,29.76,29.75,29.76,14535 +MSFT,2010-03-30 15:09,30,29.75,29.78,29.74,29.77,227093 +MSFT,2010-03-30 15:10,30,29.77,29.78,29.75,29.76,68632 +MSFT,2010-03-30 15:11,30,29.75,29.78,29.75,29.78,205369 +MSFT,2010-03-30 15:12,30,29.78,29.79,29.75,29.78,205511 +MSFT,2010-03-30 15:13,30,29.78,29.79,29.75,29.76,334257 +MSFT,2010-03-30 15:14,30,29.76,29.78,29.75,29.78,268711 +MSFT,2010-03-30 15:15,30,29.78,29.79,29.77,29.79,62269 +MSFT,2010-03-30 15:16,30,29.79,29.8,29.78,29.8,185360 +MSFT,2010-03-30 15:17,30,29.81,29.81,29.8,29.8,104082 +MSFT,2010-03-30 15:18,30,29.8,29.81,29.79,29.79,69325 +MSFT,2010-03-30 15:19,30,29.8,29.8,29.79,29.8,27597 +MSFT,2010-03-30 15:20,30,29.8,29.8,29.79,29.8,73161 +MSFT,2010-03-30 15:21,30,29.79,29.82,29.79,29.82,211693 +MSFT,2010-03-30 15:22,30,29.82,29.82,29.8,29.81,286676 +MSFT,2010-03-30 15:23,30,29.81,29.82,29.8,29.8,85575 +MSFT,2010-03-30 15:24,30,29.81,29.81,29.79,29.8,191381 +MSFT,2010-03-30 15:25,30,29.79,29.82,29.79,29.82,214735 +MSFT,2010-03-30 15:26,30,29.82,29.82,29.79,29.8,150822 +MSFT,2010-03-30 15:27,30,29.8,29.81,29.79,29.8,96220 +MSFT,2010-03-30 15:28,30,29.8,29.82,29.8,29.82,58399 +MSFT,2010-03-30 15:29,30,29.82,29.82,29.8,29.8,33877 +MSFT,2010-03-30 15:30,30,29.8,29.84,29.8,29.84,185168 +MSFT,2010-03-30 15:31,30,29.84,29.84,29.83,29.83,34049 +MSFT,2010-03-30 15:32,30,29.84,29.85,29.83,29.85,135708 +MSFT,2010-03-30 15:33,30,29.85,29.85,29.84,29.85,21689 +MSFT,2010-03-30 15:34,30,29.84,29.86,29.84,29.85,156432 +MSFT,2010-03-30 15:35,30,29.85,29.85,29.83,29.83,86780 +MSFT,2010-03-30 15:36,30,29.84,29.84,29.83,29.84,25464 +MSFT,2010-03-30 15:37,30,29.83,29.85,29.83,29.85,146160 +MSFT,2010-03-30 15:38,30,29.85,29.85,29.83,29.83,83405 +MSFT,2010-03-30 15:39,30,29.83,29.84,29.81,29.82,60778 +MSFT,2010-03-30 15:40,30,29.82,29.82,29.81,29.81,78639 +MSFT,2010-03-30 15:41,30,29.82,29.84,29.82,29.84,181960 +MSFT,2010-03-30 15:42,30,29.83,29.85,29.83,29.85,83662 +MSFT,2010-03-30 15:43,30,29.85,29.85,29.8,29.8,249883 +MSFT,2010-03-30 15:44,30,29.81,29.83,29.79,29.83,413493 +MSFT,2010-03-30 15:45,30,29.83,29.83,29.78,29.8,237902 +MSFT,2010-03-30 15:46,30,29.8,29.83,29.79,29.8,235431 +MSFT,2010-03-30 15:47,30,29.8,29.81,29.79,29.81,87486 +MSFT,2010-03-30 15:48,30,29.81,29.81,29.8,29.8,51599 +MSFT,2010-03-30 15:49,30,29.81,29.82,29.8,29.81,67134 +MSFT,2010-03-30 15:50,30,29.81,29.82,29.8,29.81,118880 +MSFT,2010-03-30 15:51,30,29.81,29.81,29.79,29.79,143394 +MSFT,2010-03-30 15:52,30,29.79,29.8,29.79,29.8,64612 +MSFT,2010-03-30 15:53,30,29.8,29.8,29.78,29.79,88782 +MSFT,2010-03-30 15:54,30,29.79,29.79,29.78,29.78,109104 +MSFT,2010-03-30 15:55,30,29.79,29.79,29.76,29.77,235289 +MSFT,2010-03-30 15:56,30,29.76,29.77,29.75,29.75,172712 +MSFT,2010-03-30 15:57,30,29.75,29.76,29.74,29.74,214505 +MSFT,2010-03-30 15:58,30,29.75,29.75,29.74,29.74,127379 +MSFT,2010-03-30 15:59,30,29.75,29.77,29.74,29.76,421597 +MSFT,2010-03-30 16:00,30,29.76,29.78,29.76,29.77,1309865 +MSFT,2010-03-31 09:30,31,29.64,29.72,29.63,29.68,542976 +MSFT,2010-03-31 09:31,31,29.67,29.69,29.67,29.67,69743 +MSFT,2010-03-31 09:32,31,29.67,29.7,29.67,29.68,76656 +MSFT,2010-03-31 09:33,31,29.68,29.69,29.66,29.66,71790 +MSFT,2010-03-31 09:34,31,29.66,29.67,29.65,29.66,97309 +MSFT,2010-03-31 09:35,31,29.66,29.7,29.66,29.69,91405 +MSFT,2010-03-31 09:36,31,29.69,29.7,29.66,29.67,77634 +MSFT,2010-03-31 09:37,31,29.67,29.67,29.66,29.66,38248 +MSFT,2010-03-31 09:38,31,29.67,29.68,29.66,29.67,193396 +MSFT,2010-03-31 09:39,31,29.68,29.7,29.67,29.69,153146 +MSFT,2010-03-31 09:40,31,29.69,29.69,29.66,29.66,129570 +MSFT,2010-03-31 09:41,31,29.67,29.7,29.65,29.68,249062 +MSFT,2010-03-31 09:42,31,29.68,29.69,29.67,29.68,203136 +MSFT,2010-03-31 09:43,31,29.69,29.69,29.66,29.66,97885 +MSFT,2010-03-31 09:44,31,29.65,29.65,29.57,29.58,165832 +MSFT,2010-03-31 09:45,31,29.58,29.58,29.53,29.55,165383 +MSFT,2010-03-31 09:46,31,29.55,29.58,29.54,29.57,208372 +MSFT,2010-03-31 09:47,31,29.58,29.58,29.54,29.55,147671 +MSFT,2010-03-31 09:48,31,29.55,29.55,29.51,29.51,285773 +MSFT,2010-03-31 09:49,31,29.51,29.52,29.5,29.5,97878 +MSFT,2010-03-31 09:50,31,29.51,29.51,29.48,29.48,165498 +MSFT,2010-03-31 09:51,31,29.48,29.52,29.46,29.5,326996 +MSFT,2010-03-31 09:52,31,29.5,29.51,29.49,29.5,66494 +MSFT,2010-03-31 09:53,31,29.5,29.53,29.49,29.5,313433 +MSFT,2010-03-31 09:54,31,29.5,29.52,29.49,29.51,285417 +MSFT,2010-03-31 09:55,31,29.51,29.52,29.46,29.49,317263 +MSFT,2010-03-31 09:56,31,29.49,29.49,29.43,29.44,170274 +MSFT,2010-03-31 09:57,31,29.45,29.48,29.44,29.47,62971 +MSFT,2010-03-31 09:58,31,29.47,29.5,29.47,29.49,113398 +MSFT,2010-03-31 09:59,31,29.49,29.5,29.48,29.48,102784 +MSFT,2010-03-31 10:00,31,29.48,29.52,29.48,29.5,110079 +MSFT,2010-03-31 10:01,31,29.52,29.55,29.51,29.53,156943 +MSFT,2010-03-31 10:02,31,29.53,29.54,29.52,29.53,140669 +MSFT,2010-03-31 10:03,31,29.53,29.53,29.49,29.49,177473 +MSFT,2010-03-31 10:04,31,29.49,29.51,29.49,29.51,64568 +MSFT,2010-03-31 10:05,31,29.5,29.51,29.49,29.51,34798 +MSFT,2010-03-31 10:06,31,29.51,29.51,29.49,29.5,127087 +MSFT,2010-03-31 10:07,31,29.5,29.51,29.48,29.5,149302 +MSFT,2010-03-31 10:08,31,29.49,29.52,29.49,29.51,113513 +MSFT,2010-03-31 10:09,31,29.51,29.52,29.48,29.52,181921 +MSFT,2010-03-31 10:10,31,29.52,29.52,29.49,29.5,72029 +MSFT,2010-03-31 10:11,31,29.5,29.52,29.48,29.51,111501 +MSFT,2010-03-31 10:12,31,29.51,29.53,29.51,29.53,31653 +MSFT,2010-03-31 10:13,31,29.53,29.54,29.52,29.53,40338 +MSFT,2010-03-31 10:14,31,29.53,29.54,29.51,29.53,93012 +MSFT,2010-03-31 10:15,31,29.53,29.53,29.51,29.51,37377 +MSFT,2010-03-31 10:16,31,29.52,29.52,29.51,29.52,27679 +MSFT,2010-03-31 10:17,31,29.52,29.55,29.51,29.55,79113 +MSFT,2010-03-31 10:18,31,29.55,29.56,29.53,29.54,71900 +MSFT,2010-03-31 10:19,31,29.54,29.57,29.53,29.55,73299 +MSFT,2010-03-31 10:20,31,29.55,29.56,29.54,29.56,27095 +MSFT,2010-03-31 10:21,31,29.55,29.57,29.55,29.56,34609 +MSFT,2010-03-31 10:22,31,29.56,29.58,29.54,29.57,150845 +MSFT,2010-03-31 10:23,31,29.57,29.61,29.57,29.59,152813 +MSFT,2010-03-31 10:24,31,29.58,29.61,29.57,29.59,98726 +MSFT,2010-03-31 10:25,31,29.6,29.6,29.58,29.59,84264 +MSFT,2010-03-31 10:26,31,29.58,29.6,29.57,29.59,144538 +MSFT,2010-03-31 10:27,31,29.59,29.59,29.57,29.59,53182 +MSFT,2010-03-31 10:28,31,29.59,29.59,29.57,29.57,28932 +MSFT,2010-03-31 10:29,31,29.58,29.58,29.56,29.56,19772 +MSFT,2010-03-31 10:30,31,29.56,29.58,29.54,29.57,174970 +MSFT,2010-03-31 10:31,31,29.56,29.57,29.55,29.55,13674 +MSFT,2010-03-31 10:32,31,29.56,29.58,29.55,29.55,70986 +MSFT,2010-03-31 10:33,31,29.56,29.59,29.55,29.56,73860 +MSFT,2010-03-31 10:34,31,29.57,29.59,29.56,29.59,33666 +MSFT,2010-03-31 10:35,31,29.59,29.6,29.58,29.58,45161 +MSFT,2010-03-31 10:36,31,29.58,29.6,29.58,29.59,45031 +MSFT,2010-03-31 10:37,31,29.59,29.6,29.58,29.6,38501 +MSFT,2010-03-31 10:38,31,29.6,29.6,29.58,29.6,53742 +MSFT,2010-03-31 10:39,31,29.6,29.61,29.58,29.59,182787 +MSFT,2010-03-31 10:40,31,29.59,29.62,29.59,29.59,80103 +MSFT,2010-03-31 10:41,31,29.6,29.62,29.6,29.6,54055 +MSFT,2010-03-31 10:42,31,29.6,29.62,29.6,29.6,63584 +MSFT,2010-03-31 10:43,31,29.6,29.61,29.6,29.6,22759 +MSFT,2010-03-31 10:44,31,29.61,29.63,29.6,29.61,142822 +MSFT,2010-03-31 10:45,31,29.61,29.62,29.6,29.6,124665 +MSFT,2010-03-31 10:46,31,29.6,29.62,29.6,29.61,40230 +MSFT,2010-03-31 10:47,31,29.61,29.62,29.6,29.6,48441 +MSFT,2010-03-31 10:48,31,29.6,29.63,29.59,29.62,104742 +MSFT,2010-03-31 10:49,31,29.62,29.63,29.61,29.62,86841 +MSFT,2010-03-31 10:50,31,29.62,29.63,29.61,29.62,63401 +MSFT,2010-03-31 10:51,31,29.62,29.63,29.6,29.61,78502 +MSFT,2010-03-31 10:52,31,29.61,29.62,29.6,29.61,61059 +MSFT,2010-03-31 10:53,31,29.62,29.63,29.6,29.62,111501 +MSFT,2010-03-31 10:54,31,29.62,29.62,29.6,29.61,68260 +MSFT,2010-03-31 10:55,31,29.62,29.62,29.61,29.61,38135 +MSFT,2010-03-31 10:56,31,29.62,29.62,29.58,29.6,109024 +MSFT,2010-03-31 10:57,31,29.61,29.63,29.6,29.63,104779 +MSFT,2010-03-31 10:58,31,29.63,29.64,29.62,29.63,54644 +MSFT,2010-03-31 10:59,31,29.63,29.65,29.62,29.64,65255 +MSFT,2010-03-31 11:00,31,29.64,29.66,29.63,29.65,102309 +MSFT,2010-03-31 11:01,31,29.65,29.65,29.61,29.61,55192 +MSFT,2010-03-31 11:02,31,29.62,29.62,29.59,29.6,68832 +MSFT,2010-03-31 11:03,31,29.59,29.59,29.56,29.59,59982 +MSFT,2010-03-31 11:04,31,29.58,29.59,29.58,29.58,14714 +MSFT,2010-03-31 11:05,31,29.59,29.61,29.58,29.61,34721 +MSFT,2010-03-31 11:06,31,29.61,29.61,29.59,29.59,59502 +MSFT,2010-03-31 11:07,31,29.59,29.59,29.57,29.58,72597 +MSFT,2010-03-31 11:08,31,29.58,29.58,29.54,29.54,103319 +MSFT,2010-03-31 11:09,31,29.55,29.58,29.54,29.58,84248 +MSFT,2010-03-31 11:10,31,29.57,29.58,29.56,29.57,18831 +MSFT,2010-03-31 11:11,31,29.57,29.58,29.56,29.57,28428 +MSFT,2010-03-31 11:12,31,29.57,29.59,29.57,29.58,117498 +MSFT,2010-03-31 11:13,31,29.58,29.59,29.54,29.54,208115 +MSFT,2010-03-31 11:14,31,29.53,29.56,29.53,29.54,104237 +MSFT,2010-03-31 11:15,31,29.54,29.55,29.53,29.54,59466 +MSFT,2010-03-31 11:16,31,29.54,29.55,29.53,29.53,46292 +MSFT,2010-03-31 11:17,31,29.54,29.54,29.53,29.54,5117 +MSFT,2010-03-31 11:18,31,29.54,29.55,29.53,29.55,30600 +MSFT,2010-03-31 11:19,31,29.53,29.54,29.53,29.53,13183 +MSFT,2010-03-31 11:20,31,29.54,29.54,29.53,29.53,77514 +MSFT,2010-03-31 11:21,31,29.54,29.54,29.52,29.52,81756 +MSFT,2010-03-31 11:22,31,29.53,29.53,29.52,29.52,18396 +MSFT,2010-03-31 11:23,31,29.53,29.56,29.52,29.55,63912 +MSFT,2010-03-31 11:24,31,29.54,29.57,29.54,29.55,48099 +MSFT,2010-03-31 11:25,31,29.56,29.56,29.54,29.56,63174 +MSFT,2010-03-31 11:26,31,29.55,29.56,29.53,29.54,50850 +MSFT,2010-03-31 11:27,31,29.54,29.55,29.53,29.55,47145 +MSFT,2010-03-31 11:28,31,29.55,29.55,29.54,29.55,52868 +MSFT,2010-03-31 11:29,31,29.54,29.55,29.53,29.54,28441 +MSFT,2010-03-31 11:30,31,29.53,29.55,29.53,29.54,41633 +MSFT,2010-03-31 11:31,31,29.54,29.54,29.53,29.54,3775 +MSFT,2010-03-31 11:32,31,29.53,29.57,29.53,29.55,82377 +MSFT,2010-03-31 11:33,31,29.56,29.58,29.55,29.58,70155 +MSFT,2010-03-31 11:34,31,29.58,29.59,29.56,29.58,56455 +MSFT,2010-03-31 11:35,31,29.58,29.59,29.57,29.58,35175 +MSFT,2010-03-31 11:36,31,29.57,29.59,29.57,29.58,28023 +MSFT,2010-03-31 11:37,31,29.59,29.59,29.57,29.58,15610 +MSFT,2010-03-31 11:38,31,29.58,29.58,29.57,29.58,8468 +MSFT,2010-03-31 11:39,31,29.58,29.59,29.57,29.58,23165 +MSFT,2010-03-31 11:40,31,29.58,29.61,29.58,29.6,158393 +MSFT,2010-03-31 11:41,31,29.59,29.61,29.59,29.6,128522 +MSFT,2010-03-31 11:42,31,29.6,29.6,29.59,29.59,10557 +MSFT,2010-03-31 11:43,31,29.59,29.6,29.57,29.58,55987 +MSFT,2010-03-31 11:44,31,29.58,29.6,29.58,29.59,126796 +MSFT,2010-03-31 11:45,31,29.59,29.6,29.58,29.6,119453 +MSFT,2010-03-31 11:46,31,29.6,29.61,29.58,29.59,133903 +MSFT,2010-03-31 11:47,31,29.58,29.59,29.57,29.57,46035 +MSFT,2010-03-31 11:48,31,29.58,29.59,29.57,29.59,53415 +MSFT,2010-03-31 11:49,31,29.58,29.6,29.57,29.59,95494 +MSFT,2010-03-31 11:50,31,29.59,29.59,29.57,29.57,23676 +MSFT,2010-03-31 11:51,31,29.57,29.58,29.56,29.57,90602 +MSFT,2010-03-31 11:52,31,29.57,29.58,29.56,29.57,30933 +MSFT,2010-03-31 11:53,31,29.57,29.58,29.57,29.58,65436 +MSFT,2010-03-31 11:54,31,29.58,29.58,29.57,29.57,34742 +MSFT,2010-03-31 11:55,31,29.57,29.57,29.56,29.57,1819 +MSFT,2010-03-31 11:56,31,29.57,29.57,29.56,29.57,4148 +MSFT,2010-03-31 11:57,31,29.57,29.57,29.56,29.56,10063 +MSFT,2010-03-31 11:58,31,29.57,29.58,29.56,29.56,133769 +MSFT,2010-03-31 11:59,31,29.55,29.56,29.55,29.55,4902 +MSFT,2010-03-31 12:00,31,29.55,29.56,29.55,29.55,13400 +MSFT,2010-03-31 12:01,31,29.56,29.56,29.53,29.53,1076182 +MSFT,2010-03-31 12:02,31,29.54,29.54,29.53,29.54,119297 +MSFT,2010-03-31 12:03,31,29.54,29.54,29.53,29.53,131750 +MSFT,2010-03-31 12:04,31,29.54,29.54,29.5,29.51,153525 +MSFT,2010-03-31 12:05,31,29.5,29.51,29.49,29.5,260164 +MSFT,2010-03-31 12:06,31,29.5,29.51,29.49,29.49,182073 +MSFT,2010-03-31 12:07,31,29.49,29.5,29.49,29.49,29273 +MSFT,2010-03-31 12:08,31,29.49,29.5,29.49,29.5,36685 +MSFT,2010-03-31 12:09,31,29.49,29.5,29.48,29.49,109864 +MSFT,2010-03-31 12:10,31,29.49,29.5,29.48,29.49,132449 +MSFT,2010-03-31 12:11,31,29.49,29.5,29.48,29.49,153621 +MSFT,2010-03-31 12:12,31,29.49,29.5,29.49,29.49,69301 +MSFT,2010-03-31 12:13,31,29.5,29.5,29.49,29.5,4780 +MSFT,2010-03-31 12:14,31,29.5,29.51,29.49,29.5,117693 +MSFT,2010-03-31 12:15,31,29.5,29.51,29.49,29.51,75584 +MSFT,2010-03-31 12:16,31,29.5,29.51,29.5,29.51,42711 +MSFT,2010-03-31 12:17,31,29.51,29.51,29.5,29.51,30056 +MSFT,2010-03-31 12:18,31,29.5,29.52,29.5,29.51,153348 +MSFT,2010-03-31 12:19,31,29.51,29.52,29.51,29.52,17883 +MSFT,2010-03-31 12:20,31,29.52,29.53,29.51,29.52,287063 +MSFT,2010-03-31 12:21,31,29.52,29.52,29.51,29.52,17706 +MSFT,2010-03-31 12:22,31,29.52,29.53,29.51,29.53,416012 +MSFT,2010-03-31 12:23,31,29.52,29.53,29.51,29.52,222263 +MSFT,2010-03-31 12:24,31,29.52,29.52,29.51,29.51,11080 +MSFT,2010-03-31 12:25,31,29.52,29.52,29.51,29.52,23577 +MSFT,2010-03-31 12:26,31,29.52,29.52,29.49,29.49,80906 +MSFT,2010-03-31 12:27,31,29.49,29.5,29.49,29.5,50366 +MSFT,2010-03-31 12:28,31,29.49,29.51,29.49,29.49,31796 +MSFT,2010-03-31 12:29,31,29.49,29.5,29.49,29.5,28396 +MSFT,2010-03-31 12:30,31,29.5,29.5,29.48,29.49,41841 +MSFT,2010-03-31 12:31,31,29.48,29.49,29.47,29.48,107982 +MSFT,2010-03-31 12:32,31,29.48,29.51,29.48,29.51,100761 +MSFT,2010-03-31 12:33,31,29.5,29.52,29.5,29.52,175024 +MSFT,2010-03-31 12:34,31,29.51,29.52,29.51,29.52,8501 +MSFT,2010-03-31 12:35,31,29.51,29.52,29.51,29.52,22956 +MSFT,2010-03-31 12:36,31,29.52,29.53,29.51,29.53,56836 +MSFT,2010-03-31 12:37,31,29.52,29.53,29.51,29.51,1120797 +MSFT,2010-03-31 12:38,31,29.51,29.51,29.49,29.49,107233 +MSFT,2010-03-31 12:39,31,29.49,29.53,29.49,29.52,93061 +MSFT,2010-03-31 12:40,31,29.52,29.53,29.51,29.51,26683 +MSFT,2010-03-31 12:41,31,29.51,29.52,29.51,29.52,2736 +MSFT,2010-03-31 12:42,31,29.51,29.52,29.51,29.51,26408 +MSFT,2010-03-31 12:43,31,29.52,29.52,29.51,29.51,5790 +MSFT,2010-03-31 12:44,31,29.51,29.52,29.51,29.51,24193 +MSFT,2010-03-31 12:45,31,29.51,29.52,29.51,29.51,351116 +MSFT,2010-03-31 12:46,31,29.5,29.51,29.49,29.49,314608 +MSFT,2010-03-31 12:47,31,29.5,29.5,29.48,29.49,131635 +MSFT,2010-03-31 12:48,31,29.49,29.49,29.46,29.47,98512 +MSFT,2010-03-31 12:49,31,29.47,29.5,29.47,29.5,99359 +MSFT,2010-03-31 12:50,31,29.5,29.5,29.49,29.5,7293 +MSFT,2010-03-31 12:51,31,29.5,29.51,29.49,29.5,78610 +MSFT,2010-03-31 12:52,31,29.5,29.51,29.49,29.5,24448 +MSFT,2010-03-31 12:53,31,29.5,29.51,29.49,29.5,164870 +MSFT,2010-03-31 12:54,31,29.5,29.5,29.49,29.49,175037 +MSFT,2010-03-31 12:55,31,29.49,29.5,29.48,29.49,62016 +MSFT,2010-03-31 12:56,31,29.49,29.49,29.48,29.49,6194 +MSFT,2010-03-31 12:57,31,29.49,29.49,29.47,29.49,34280 +MSFT,2010-03-31 12:58,31,29.49,29.5,29.48,29.48,25023 +MSFT,2010-03-31 12:59,31,29.48,29.49,29.47,29.49,31458 +MSFT,2010-03-31 13:00,31,29.48,29.49,29.48,29.49,7146 +MSFT,2010-03-31 13:01,31,29.48,29.49,29.47,29.47,21770 +MSFT,2010-03-31 13:02,31,29.48,29.48,29.47,29.48,59906 +MSFT,2010-03-31 13:03,31,29.48,29.48,29.47,29.48,30332 +MSFT,2010-03-31 13:04,31,29.48,29.48,29.46,29.47,53884 +MSFT,2010-03-31 13:05,31,29.47,29.48,29.46,29.47,84206 +MSFT,2010-03-31 13:06,31,29.47,29.49,29.46,29.49,57837 +MSFT,2010-03-31 13:07,31,29.49,29.49,29.48,29.49,8097 +MSFT,2010-03-31 13:08,31,29.49,29.49,29.47,29.49,96280 +MSFT,2010-03-31 13:09,31,29.48,29.49,29.48,29.49,24597 +MSFT,2010-03-31 13:10,31,29.49,29.5,29.48,29.49,22493 +MSFT,2010-03-31 13:11,31,29.5,29.5,29.49,29.5,15420 +MSFT,2010-03-31 13:12,31,29.49,29.5,29.49,29.5,138909 +MSFT,2010-03-31 13:13,31,29.5,29.5,29.48,29.49,290003 +MSFT,2010-03-31 13:14,31,29.49,29.49,29.48,29.49,25253 +MSFT,2010-03-31 13:15,31,29.49,29.49,29.47,29.47,110348 +MSFT,2010-03-31 13:16,31,29.47,29.48,29.46,29.48,119269 +MSFT,2010-03-31 13:17,31,29.47,29.48,29.47,29.47,4247 +MSFT,2010-03-31 13:18,31,29.48,29.48,29.47,29.48,6224 +MSFT,2010-03-31 13:19,31,29.48,29.48,29.47,29.48,12890 +MSFT,2010-03-31 13:20,31,29.48,29.48,29.45,29.46,100944 +MSFT,2010-03-31 13:21,31,29.46,29.46,29.45,29.45,9136 +MSFT,2010-03-31 13:22,31,29.46,29.46,29.45,29.45,143709 +MSFT,2010-03-31 13:23,31,29.45,29.46,29.43,29.44,188157 +MSFT,2010-03-31 13:24,31,29.44,29.46,29.44,29.45,242949 +MSFT,2010-03-31 13:25,31,29.45,29.45,29.44,29.45,34639 +MSFT,2010-03-31 13:26,31,29.45,29.45,29.44,29.45,17449 +MSFT,2010-03-31 13:27,31,29.45,29.45,29.44,29.45,8584 +MSFT,2010-03-31 13:28,31,29.44,29.45,29.44,29.44,19773 +MSFT,2010-03-31 13:29,31,29.45,29.46,29.44,29.45,87784 +MSFT,2010-03-31 13:30,31,29.45,29.46,29.45,29.46,351932 +MSFT,2010-03-31 13:31,31,29.45,29.46,29.43,29.44,72897 +MSFT,2010-03-31 13:32,31,29.43,29.44,29.43,29.44,16958 +MSFT,2010-03-31 13:33,31,29.43,29.46,29.43,29.46,153512 +MSFT,2010-03-31 13:34,31,29.46,29.46,29.45,29.46,25743 +MSFT,2010-03-31 13:35,31,29.46,29.46,29.45,29.46,54283 +MSFT,2010-03-31 13:36,31,29.46,29.46,29.45,29.46,20433 +MSFT,2010-03-31 13:37,31,29.46,29.47,29.45,29.47,64771 +MSFT,2010-03-31 13:38,31,29.46,29.47,29.45,29.46,33711 +MSFT,2010-03-31 13:39,31,29.46,29.46,29.45,29.45,14236 +MSFT,2010-03-31 13:40,31,29.46,29.46,29.45,29.46,20423 +MSFT,2010-03-31 13:41,31,29.45,29.47,29.45,29.46,57573 +MSFT,2010-03-31 13:42,31,29.47,29.47,29.46,29.47,13947 +MSFT,2010-03-31 13:43,31,29.47,29.48,29.46,29.47,145310 +MSFT,2010-03-31 13:44,31,29.47,29.47,29.46,29.47,18193 +MSFT,2010-03-31 13:45,31,29.47,29.47,29.46,29.47,7346 +MSFT,2010-03-31 13:46,31,29.47,29.47,29.45,29.46,55746 +MSFT,2010-03-31 13:47,31,29.45,29.46,29.45,29.46,6044 +MSFT,2010-03-31 13:48,31,29.46,29.47,29.45,29.47,44899 +MSFT,2010-03-31 13:49,31,29.47,29.48,29.46,29.46,116188 +MSFT,2010-03-31 13:50,31,29.46,29.47,29.45,29.46,56684 +MSFT,2010-03-31 13:51,31,29.45,29.46,29.44,29.44,100800 +MSFT,2010-03-31 13:52,31,29.45,29.45,29.43,29.44,75925 +MSFT,2010-03-31 13:53,31,29.44,29.46,29.42,29.46,166304 +MSFT,2010-03-31 13:54,31,29.46,29.46,29.45,29.46,30915 +MSFT,2010-03-31 13:55,31,29.45,29.46,29.45,29.45,17669 +MSFT,2010-03-31 13:56,31,29.46,29.46,29.45,29.46,80854 +MSFT,2010-03-31 13:57,31,29.45,29.46,29.44,29.45,51112 +MSFT,2010-03-31 13:58,31,29.44,29.46,29.44,29.46,50556 +MSFT,2010-03-31 13:59,31,29.46,29.46,29.45,29.46,17043 +MSFT,2010-03-31 14:00,31,29.45,29.46,29.45,29.46,15791 +MSFT,2010-03-31 14:01,31,29.46,29.46,29.45,29.45,85557 +MSFT,2010-03-31 14:02,31,29.46,29.46,29.45,29.46,42610 +MSFT,2010-03-31 14:03,31,29.46,29.47,29.45,29.46,36422 +MSFT,2010-03-31 14:04,31,29.47,29.47,29.46,29.47,46948 +MSFT,2010-03-31 14:05,31,29.46,29.47,29.46,29.47,15363 +MSFT,2010-03-31 14:06,31,29.46,29.48,29.45,29.47,327439 +MSFT,2010-03-31 14:07,31,29.47,29.47,29.45,29.46,48416 +MSFT,2010-03-31 14:08,31,29.45,29.46,29.4,29.46,5314205 +MSFT,2010-03-31 14:09,31,29.45,29.47,29.43,29.44,258456 +MSFT,2010-03-31 14:10,31,29.44,29.44,29.4,29.44,868546 +MSFT,2010-03-31 14:11,31,29.44,29.44,29.36,29.38,697392 +MSFT,2010-03-31 14:12,31,29.38,29.4,29.38,29.4,533155 +MSFT,2010-03-31 14:13,31,29.4,29.43,29.4,29.41,308771 +MSFT,2010-03-31 14:14,31,29.42,29.42,29.4,29.4,176751 +MSFT,2010-03-31 14:15,31,29.41,29.42,29.39,29.4,708394 +MSFT,2010-03-31 14:16,31,29.39,29.41,29.39,29.41,111860 +MSFT,2010-03-31 14:17,31,29.41,29.42,29.4,29.4,115248 +MSFT,2010-03-31 14:18,31,29.4,29.42,29.4,29.4,98486 +MSFT,2010-03-31 14:19,31,29.41,29.41,29.4,29.4,10891 +MSFT,2010-03-31 14:20,31,29.41,29.41,29.4,29.4,38507 +MSFT,2010-03-31 14:21,31,29.4,29.42,29.4,29.41,73853 +MSFT,2010-03-31 14:22,31,29.41,29.41,29.4,29.4,11510 +MSFT,2010-03-31 14:23,31,29.41,29.42,29.4,29.42,35348 +MSFT,2010-03-31 14:24,31,29.42,29.42,29.4,29.41,135601 +MSFT,2010-03-31 14:25,31,29.41,29.42,29.41,29.41,72715 +MSFT,2010-03-31 14:26,31,29.42,29.43,29.41,29.42,173058 +MSFT,2010-03-31 14:27,31,29.42,29.42,29.41,29.42,20853 +MSFT,2010-03-31 14:28,31,29.42,29.42,29.4,29.41,179974 +MSFT,2010-03-31 14:29,31,29.41,29.41,29.4,29.41,15016 +MSFT,2010-03-31 14:30,31,29.41,29.41,29.39,29.39,108955 +MSFT,2010-03-31 14:31,31,29.39,29.4,29.38,29.38,77319 +MSFT,2010-03-31 14:32,31,29.39,29.42,29.38,29.41,240752 +MSFT,2010-03-31 14:33,31,29.4,29.41,29.4,29.4,12816 +MSFT,2010-03-31 14:34,31,29.41,29.41,29.4,29.4,183883 +MSFT,2010-03-31 14:35,31,29.41,29.41,29.4,29.41,17225 +MSFT,2010-03-31 14:36,31,29.4,29.42,29.4,29.4,126470 +MSFT,2010-03-31 14:37,31,29.41,29.41,29.4,29.41,14209 +MSFT,2010-03-31 14:38,31,29.41,29.41,29.4,29.41,9295 +MSFT,2010-03-31 14:39,31,29.41,29.42,29.39,29.4,56930 +MSFT,2010-03-31 14:40,31,29.39,29.4,29.38,29.4,217362 +MSFT,2010-03-31 14:41,31,29.39,29.4,29.39,29.4,27922 +MSFT,2010-03-31 14:42,31,29.4,29.4,29.39,29.4,12188 +MSFT,2010-03-31 14:43,31,29.4,29.4,29.37,29.37,79382 +MSFT,2010-03-31 14:44,31,29.38,29.39,29.35,29.35,101990 +MSFT,2010-03-31 14:45,31,29.36,29.37,29.34,29.35,205923 +MSFT,2010-03-31 14:46,31,29.34,29.35,29.33,29.35,216954 +MSFT,2010-03-31 14:47,31,29.34,29.36,29.34,29.36,87318 +MSFT,2010-03-31 14:48,31,29.36,29.36,29.34,29.34,104579 +MSFT,2010-03-31 14:49,31,29.35,29.35,29.32,29.33,78968 +MSFT,2010-03-31 14:50,31,29.33,29.34,29.31,29.31,212830 +MSFT,2010-03-31 14:51,31,29.32,29.33,29.27,29.28,350353 +MSFT,2010-03-31 14:52,31,29.29,29.3,29.28,29.3,48767 +MSFT,2010-03-31 14:53,31,29.29,29.3,29.23,29.27,403891 +MSFT,2010-03-31 14:54,31,29.27,29.29,29.26,29.28,231771 +MSFT,2010-03-31 14:55,31,29.27,29.29,29.27,29.29,65264 +MSFT,2010-03-31 14:56,31,29.29,29.29,29.25,29.25,121037 +MSFT,2010-03-31 14:57,31,29.25,29.27,29.25,29.26,143990 +MSFT,2010-03-31 14:58,31,29.26,29.26,29.24,29.25,150243 +MSFT,2010-03-31 14:59,31,29.25,29.25,29.24,29.25,80989 +MSFT,2010-03-31 15:00,31,29.25,29.26,29.25,29.26,103060 +MSFT,2010-03-31 15:01,31,29.25,29.26,29.25,29.25,62076 +MSFT,2010-03-31 15:02,31,29.25,29.26,29.24,29.24,121153 +MSFT,2010-03-31 15:03,31,29.24,29.25,29.23,29.24,115456 +MSFT,2010-03-31 15:04,31,29.23,29.25,29.19,29.19,545879 +MSFT,2010-03-31 15:05,31,29.19,29.24,29.19,29.22,116934 +MSFT,2010-03-31 15:06,31,29.22,29.25,29.2,29.24,137938 +MSFT,2010-03-31 15:07,31,29.25,29.27,29.24,29.27,57960 +MSFT,2010-03-31 15:08,31,29.26,29.28,29.26,29.26,198195 +MSFT,2010-03-31 15:09,31,29.27,29.27,29.26,29.27,65907 +MSFT,2010-03-31 15:10,31,29.27,29.28,29.25,29.25,109771 +MSFT,2010-03-31 15:11,31,29.25,29.26,29.24,29.25,58930 +MSFT,2010-03-31 15:12,31,29.25,29.27,29.24,29.27,183917 +MSFT,2010-03-31 15:13,31,29.27,29.27,29.26,29.26,18829 +MSFT,2010-03-31 15:14,31,29.27,29.27,29.26,29.26,58326 +MSFT,2010-03-31 15:15,31,29.27,29.28,29.26,29.27,88888 +MSFT,2010-03-31 15:16,31,29.26,29.27,29.22,29.24,154375 +MSFT,2010-03-31 15:17,31,29.24,29.24,29.23,29.24,65213 +MSFT,2010-03-31 15:18,31,29.23,29.24,29.21,29.21,1215568 +MSFT,2010-03-31 15:19,31,29.21,29.22,29.21,29.22,97076 +MSFT,2010-03-31 15:20,31,29.21,29.23,29.21,29.23,131715 +MSFT,2010-03-31 15:21,31,29.22,29.25,29.22,29.24,110980 +MSFT,2010-03-31 15:22,31,29.24,29.25,29.18,29.18,875676 +MSFT,2010-03-31 15:23,31,29.18,29.19,29.17,29.19,617493 +MSFT,2010-03-31 15:24,31,29.19,29.2,29.18,29.19,83090 +MSFT,2010-03-31 15:25,31,29.2,29.22,29.19,29.21,99620 +MSFT,2010-03-31 15:26,31,29.22,29.23,29.21,29.23,89207 +MSFT,2010-03-31 15:27,31,29.23,29.23,29.18,29.2,421686 +MSFT,2010-03-31 15:28,31,29.19,29.22,29.19,29.22,130754 +MSFT,2010-03-31 15:29,31,29.22,29.26,29.21,29.26,338917 +MSFT,2010-03-31 15:30,31,29.26,29.27,29.25,29.26,101960 +MSFT,2010-03-31 15:31,31,29.26,29.26,29.24,29.26,220278 +MSFT,2010-03-31 15:32,31,29.25,29.26,29.25,29.26,61743 +MSFT,2010-03-31 15:33,31,29.26,29.26,29.24,29.24,170043 +MSFT,2010-03-31 15:34,31,29.24,29.26,29.24,29.26,52964 +MSFT,2010-03-31 15:35,31,29.26,29.26,29.25,29.26,124863 +MSFT,2010-03-31 15:36,31,29.26,29.29,29.26,29.28,284985 +MSFT,2010-03-31 15:37,31,29.27,29.28,29.26,29.27,131614 +MSFT,2010-03-31 15:38,31,29.27,29.27,29.26,29.27,194867 +MSFT,2010-03-31 15:39,31,29.26,29.27,29.26,29.27,312124 +MSFT,2010-03-31 15:40,31,29.27,29.27,29.26,29.27,114645 +MSFT,2010-03-31 15:41,31,29.27,29.27,29.26,29.27,86684 +MSFT,2010-03-31 15:42,31,29.27,29.27,29.26,29.27,163992 +MSFT,2010-03-31 15:43,31,29.27,29.27,29.26,29.26,121601 +MSFT,2010-03-31 15:44,31,29.26,29.27,29.26,29.26,71225 +MSFT,2010-03-31 15:45,31,29.27,29.29,29.23,29.29,652100 +MSFT,2010-03-31 15:46,31,29.29,29.3,29.28,29.29,242700 +MSFT,2010-03-31 15:47,31,29.28,29.29,29.24,29.26,317950 +MSFT,2010-03-31 15:48,31,29.26,29.28,29.26,29.28,84746 +MSFT,2010-03-31 15:49,31,29.28,29.28,29.26,29.27,210855 +MSFT,2010-03-31 15:50,31,29.26,29.27,29.23,29.24,727664 +MSFT,2010-03-31 15:51,31,29.24,29.26,29.23,29.26,220530 +MSFT,2010-03-31 15:52,31,29.26,29.27,29.25,29.27,200824 +MSFT,2010-03-31 15:53,31,29.26,29.28,29.26,29.28,152246 +MSFT,2010-03-31 15:54,31,29.28,29.29,29.27,29.28,361697 +MSFT,2010-03-31 15:55,31,29.28,29.29,29.26,29.28,349946 +MSFT,2010-03-31 15:56,31,29.28,29.33,29.27,29.32,542525 +MSFT,2010-03-31 15:57,31,29.32,29.33,29.28,29.28,510080 +MSFT,2010-03-31 15:58,31,29.29,29.29,29.27,29.28,417718 +MSFT,2010-03-31 15:59,31,29.28,29.29,29.26,29.28,1045718 +MSFT,2010-03-31 16:00,31,29.26,29.29,29.26,29.29,4422759 +MSFT,2010-04-01 09:30,1,29.35,29.53,29.35,29.53,671869 +MSFT,2010-04-01 09:31,1,29.53,29.54,29.51,29.53,183865 +MSFT,2010-04-01 09:32,1,29.52,29.54,29.47,29.5,224121 +MSFT,2010-04-01 09:33,1,29.5,29.5,29.45,29.48,139491 +MSFT,2010-04-01 09:34,1,29.48,29.49,29.46,29.48,205792 +MSFT,2010-04-01 09:35,1,29.48,29.49,29.46,29.47,281660 +MSFT,2010-04-01 09:36,1,29.46,29.48,29.44,29.46,172762 +MSFT,2010-04-01 09:37,1,29.46,29.46,29.42,29.43,139618 +MSFT,2010-04-01 09:38,1,29.44,29.46,29.41,29.42,249538 +MSFT,2010-04-01 09:39,1,29.42,29.45,29.4,29.4,343182 +MSFT,2010-04-01 09:40,1,29.41,29.47,29.4,29.46,177266 +MSFT,2010-04-01 09:41,1,29.46,29.48,29.41,29.43,716854 +MSFT,2010-04-01 09:42,1,29.43,29.44,29.4,29.43,238786 +MSFT,2010-04-01 09:43,1,29.43,29.43,29.39,29.43,367438 +MSFT,2010-04-01 09:44,1,29.42,29.43,29.4,29.43,85866 +MSFT,2010-04-01 09:45,1,29.43,29.48,29.42,29.47,328124 +MSFT,2010-04-01 09:46,1,29.47,29.48,29.43,29.43,159732 +MSFT,2010-04-01 09:47,1,29.43,29.45,29.42,29.42,74380 +MSFT,2010-04-01 09:48,1,29.43,29.45,29.42,29.44,67242 +MSFT,2010-04-01 09:49,1,29.45,29.45,29.42,29.43,75287 +MSFT,2010-04-01 09:50,1,29.43,29.43,29.38,29.38,118204 +MSFT,2010-04-01 09:51,1,29.39,29.39,29.37,29.37,116086 +MSFT,2010-04-01 09:52,1,29.37,29.4,29.37,29.39,82921 +MSFT,2010-04-01 09:53,1,29.39,29.42,29.39,29.41,94231 +MSFT,2010-04-01 09:54,1,29.42,29.42,29.41,29.42,37128 +MSFT,2010-04-01 09:55,1,29.42,29.44,29.41,29.42,155327 +MSFT,2010-04-01 09:56,1,29.42,29.43,29.39,29.4,62139 +MSFT,2010-04-01 09:57,1,29.39,29.4,29.37,29.38,96865 +MSFT,2010-04-01 09:58,1,29.37,29.38,29.36,29.36,40100 +MSFT,2010-04-01 09:59,1,29.37,29.38,29.35,29.35,94471 +MSFT,2010-04-01 10:00,1,29.36,29.43,29.35,29.38,300922 +MSFT,2010-04-01 10:01,1,29.38,29.4,29.37,29.38,243268 +MSFT,2010-04-01 10:02,1,29.38,29.39,29.3,29.3,356927 +MSFT,2010-04-01 10:03,1,29.3,29.32,29.27,29.29,324663 +MSFT,2010-04-01 10:04,1,29.3,29.33,29.29,29.3,88758 +MSFT,2010-04-01 10:05,1,29.3,29.31,29.24,29.26,395433 +MSFT,2010-04-01 10:06,1,29.27,29.28,29.27,29.28,63641 +MSFT,2010-04-01 10:07,1,29.27,29.29,29.26,29.27,71583 +MSFT,2010-04-01 10:08,1,29.27,29.28,29.23,29.23,178203 +MSFT,2010-04-01 10:09,1,29.24,29.27,29.21,29.26,205163 +MSFT,2010-04-01 10:10,1,29.26,29.27,29.23,29.23,257388 +MSFT,2010-04-01 10:11,1,29.23,29.26,29.22,29.25,156138 +MSFT,2010-04-01 10:12,1,29.26,29.27,29.23,29.24,140756 +MSFT,2010-04-01 10:13,1,29.25,29.25,29.22,29.24,163757 +MSFT,2010-04-01 10:14,1,29.23,29.24,29.22,29.24,178941 +MSFT,2010-04-01 10:15,1,29.24,29.29,29.23,29.29,183936 +MSFT,2010-04-01 10:16,1,29.29,29.32,29.28,29.31,466608 +MSFT,2010-04-01 10:17,1,29.31,29.31,29.27,29.27,184953 +MSFT,2010-04-01 10:18,1,29.27,29.28,29.24,29.25,129055 +MSFT,2010-04-01 10:19,1,29.25,29.27,29.24,29.25,156299 +MSFT,2010-04-01 10:20,1,29.25,29.26,29.24,29.26,78658 +MSFT,2010-04-01 10:21,1,29.26,29.27,29.25,29.26,63869 +MSFT,2010-04-01 10:22,1,29.27,29.27,29.23,29.24,277571 +MSFT,2010-04-01 10:23,1,29.24,29.24,29.21,29.21,146897 +MSFT,2010-04-01 10:24,1,29.21,29.22,29.19,29.21,279832 +MSFT,2010-04-01 10:25,1,29.21,29.21,29.18,29.18,103888 +MSFT,2010-04-01 10:26,1,29.18,29.2,29.16,29.16,172630 +MSFT,2010-04-01 10:27,1,29.18,29.18,29.14,29.17,425846 +MSFT,2010-04-01 10:28,1,29.16,29.19,29.16,29.18,151745 +MSFT,2010-04-01 10:29,1,29.18,29.2,29.17,29.2,91467 +MSFT,2010-04-01 10:30,1,29.2,29.2,29.19,29.19,73146 +MSFT,2010-04-01 10:31,1,29.2,29.2,29.16,29.16,120281 +MSFT,2010-04-01 10:32,1,29.17,29.17,29.16,29.16,83937 +MSFT,2010-04-01 10:33,1,29.17,29.17,29.16,29.16,42168 +MSFT,2010-04-01 10:34,1,29.16,29.17,29.16,29.16,40667 +MSFT,2010-04-01 10:35,1,29.16,29.17,29.12,29.14,350769 +MSFT,2010-04-01 10:36,1,29.14,29.15,29.12,29.13,168778 +MSFT,2010-04-01 10:37,1,29.14,29.14,29.11,29.11,212523 +MSFT,2010-04-01 10:38,1,29.11,29.11,29.06,29.06,543894 +MSFT,2010-04-01 10:39,1,29.06,29.09,29.06,29.09,233837 +MSFT,2010-04-01 10:40,1,29.09,29.12,29.08,29.11,525692 +MSFT,2010-04-01 10:41,1,29.1,29.11,29.07,29.09,484464 +MSFT,2010-04-01 10:42,1,29.1,29.12,29.09,29.12,381529 +MSFT,2010-04-01 10:43,1,29.12,29.16,29.11,29.16,178806 +MSFT,2010-04-01 10:44,1,29.16,29.17,29.15,29.17,111622 +MSFT,2010-04-01 10:45,1,29.17,29.2,29.17,29.2,630180 +MSFT,2010-04-01 10:46,1,29.2,29.2,29.17,29.18,101562 +MSFT,2010-04-01 10:47,1,29.18,29.19,29.16,29.17,141072 +MSFT,2010-04-01 10:48,1,29.17,29.19,29.16,29.19,140718 +MSFT,2010-04-01 10:49,1,29.18,29.19,29.16,29.17,247938 +MSFT,2010-04-01 10:50,1,29.16,29.18,29.16,29.17,83025 +MSFT,2010-04-01 10:51,1,29.18,29.18,29.16,29.16,128415 +MSFT,2010-04-01 10:52,1,29.16,29.18,29.15,29.15,223133 +MSFT,2010-04-01 10:53,1,29.17,29.2,29.16,29.18,93388 +MSFT,2010-04-01 10:54,1,29.19,29.19,29.18,29.18,30690 +MSFT,2010-04-01 10:55,1,29.17,29.2,29.17,29.18,109164 +MSFT,2010-04-01 10:56,1,29.18,29.18,29.16,29.17,67287 +MSFT,2010-04-01 10:57,1,29.17,29.17,29.15,29.16,64011 +MSFT,2010-04-01 10:58,1,29.16,29.17,29.15,29.16,56650 +MSFT,2010-04-01 10:59,1,29.17,29.17,29.15,29.16,99060 +MSFT,2010-04-01 11:00,1,29.17,29.17,29.16,29.16,87675 +MSFT,2010-04-01 11:01,1,29.17,29.17,29.15,29.16,96363 +MSFT,2010-04-01 11:02,1,29.16,29.16,29.15,29.16,17410 +MSFT,2010-04-01 11:03,1,29.16,29.17,29.15,29.15,199754 +MSFT,2010-04-01 11:04,1,29.15,29.17,29.14,29.15,68005 +MSFT,2010-04-01 11:05,1,29.16,29.18,29.16,29.17,46283 +MSFT,2010-04-01 11:06,1,29.18,29.18,29.17,29.18,11838 +MSFT,2010-04-01 11:07,1,29.18,29.18,29.16,29.17,64595 +MSFT,2010-04-01 11:08,1,29.17,29.18,29.16,29.17,39049 +MSFT,2010-04-01 11:09,1,29.17,29.18,29.16,29.16,28023 +MSFT,2010-04-01 11:10,1,29.16,29.17,29.15,29.17,52201 +MSFT,2010-04-01 11:11,1,29.17,29.17,29.15,29.17,48053 +MSFT,2010-04-01 11:12,1,29.17,29.18,29.16,29.18,52368 +MSFT,2010-04-01 11:13,1,29.18,29.22,29.17,29.2,171636 +MSFT,2010-04-01 11:14,1,29.21,29.21,29.18,29.2,169250 +MSFT,2010-04-01 11:15,1,29.2,29.2,29.18,29.19,36702 +MSFT,2010-04-01 11:16,1,29.19,29.2,29.18,29.18,65416 +MSFT,2010-04-01 11:17,1,29.19,29.19,29.15,29.17,136359 +MSFT,2010-04-01 11:18,1,29.17,29.18,29.16,29.18,135881 +MSFT,2010-04-01 11:19,1,29.18,29.19,29.17,29.18,74441 +MSFT,2010-04-01 11:20,1,29.17,29.2,29.17,29.2,150852 +MSFT,2010-04-01 11:21,1,29.2,29.21,29.19,29.2,103552 +MSFT,2010-04-01 11:22,1,29.2,29.21,29.18,29.18,72906 +MSFT,2010-04-01 11:23,1,29.19,29.2,29.18,29.18,80658 +MSFT,2010-04-01 11:24,1,29.18,29.19,29.17,29.17,62895 +MSFT,2010-04-01 11:25,1,29.18,29.18,29.16,29.16,62595 +MSFT,2010-04-01 11:26,1,29.16,29.17,29.15,29.16,120437 +MSFT,2010-04-01 11:27,1,29.17,29.19,29.17,29.19,40813 +MSFT,2010-04-01 11:28,1,29.19,29.21,29.18,29.2,40094 +MSFT,2010-04-01 11:29,1,29.21,29.22,29.2,29.2,95505 +MSFT,2010-04-01 11:30,1,29.21,29.22,29.2,29.22,39308 +MSFT,2010-04-01 11:31,1,29.22,29.24,29.21,29.22,172354 +MSFT,2010-04-01 11:32,1,29.22,29.22,29.2,29.21,40911 +MSFT,2010-04-01 11:33,1,29.2,29.22,29.2,29.21,172097 +MSFT,2010-04-01 11:34,1,29.21,29.22,29.2,29.22,73819 +MSFT,2010-04-01 11:35,1,29.22,29.22,29.19,29.19,90150 +MSFT,2010-04-01 11:36,1,29.2,29.2,29.18,29.19,29984 +MSFT,2010-04-01 11:37,1,29.19,29.19,29.18,29.19,11399 +MSFT,2010-04-01 11:38,1,29.19,29.19,29.17,29.19,146275 +MSFT,2010-04-01 11:39,1,29.18,29.19,29.16,29.17,98663 +MSFT,2010-04-01 11:40,1,29.16,29.17,29.16,29.16,25590 +MSFT,2010-04-01 11:41,1,29.16,29.17,29.13,29.14,166310 +MSFT,2010-04-01 11:42,1,29.16,29.17,29.16,29.17,27856 +MSFT,2010-04-01 11:43,1,29.17,29.18,29.16,29.16,66904 +MSFT,2010-04-01 11:44,1,29.16,29.17,29.15,29.16,61884 +MSFT,2010-04-01 11:45,1,29.17,29.17,29.14,29.14,45418 +MSFT,2010-04-01 11:46,1,29.15,29.15,29.13,29.13,87815 +MSFT,2010-04-01 11:47,1,29.14,29.14,29.13,29.14,19343 +MSFT,2010-04-01 11:48,1,29.14,29.14,29.13,29.13,109579 +MSFT,2010-04-01 11:49,1,29.13,29.14,29.13,29.14,113257 +MSFT,2010-04-01 11:50,1,29.13,29.14,29.12,29.13,162684 +MSFT,2010-04-01 11:51,1,29.12,29.14,29.12,29.14,41769 +MSFT,2010-04-01 11:52,1,29.14,29.14,29.11,29.11,69419 +MSFT,2010-04-01 11:53,1,29.11,29.12,29.1,29.11,186976 +MSFT,2010-04-01 11:54,1,29.1,29.11,29.1,29.1,53097 +MSFT,2010-04-01 11:55,1,29.11,29.11,29.1,29.1,106968 +MSFT,2010-04-01 11:56,1,29.11,29.11,29.1,29.1,27271 +MSFT,2010-04-01 11:57,1,29.11,29.11,29.1,29.11,30958 +MSFT,2010-04-01 11:58,1,29.11,29.11,29.09,29.09,131362 +MSFT,2010-04-01 11:59,1,29.09,29.1,29.09,29.1,10673 +MSFT,2010-04-01 12:00,1,29.09,29.11,29.09,29.1,130290 +MSFT,2010-04-01 12:01,1,29.1,29.1,29.09,29.1,46278 +MSFT,2010-04-01 12:02,1,29.1,29.1,29.07,29.07,148899 +MSFT,2010-04-01 12:03,1,29.07,29.08,29.07,29.07,222909 +MSFT,2010-04-01 12:04,1,29.07,29.09,29.07,29.09,49856 +MSFT,2010-04-01 12:05,1,29.09,29.1,29.08,29.09,204033 +MSFT,2010-04-01 12:06,1,29.1,29.11,29.09,29.11,29916 +MSFT,2010-04-01 12:07,1,29.11,29.12,29.1,29.1,106908 +MSFT,2010-04-01 12:08,1,29.11,29.11,29.1,29.1,15820 +MSFT,2010-04-01 12:09,1,29.11,29.11,29.1,29.1,20056 +MSFT,2010-04-01 12:10,1,29.11,29.11,29.08,29.09,65812 +MSFT,2010-04-01 12:11,1,29.08,29.1,29.08,29.08,163269 +MSFT,2010-04-01 12:12,1,29.08,29.09,29.07,29.08,40171 +MSFT,2010-04-01 12:13,1,29.07,29.08,29.07,29.08,66818 +MSFT,2010-04-01 12:14,1,29.07,29.08,29.06,29.07,341853 +MSFT,2010-04-01 12:15,1,29.08,29.08,29.06,29.07,74330 +MSFT,2010-04-01 12:16,1,29.07,29.07,29.06,29.07,45871 +MSFT,2010-04-01 12:17,1,29.07,29.07,29.06,29.06,89234 +MSFT,2010-04-01 12:18,1,29.07,29.27,29.05,29.07,352961 +MSFT,2010-04-01 12:19,1,29.06,29.07,29.02,29.02,491328 +MSFT,2010-04-01 12:20,1,29.03,29.04,29.02,29.03,103966 +MSFT,2010-04-01 12:21,1,29.04,29.04,29.01,29.03,320571 +MSFT,2010-04-01 12:22,1,29.02,29.03,29.01,29.03,170300 +MSFT,2010-04-01 12:23,1,29.02,29.03,29.01,29.02,105857 +MSFT,2010-04-01 12:24,1,29.02,29.02,29.01,29.01,121540 +MSFT,2010-04-01 12:25,1,29.01,29.02,29.01,29.02,80099 +MSFT,2010-04-01 12:26,1,29.02,29.03,29.02,29.03,160627 +MSFT,2010-04-01 12:27,1,29.03,29.04,29.02,29.03,101147 +MSFT,2010-04-01 12:28,1,29.02,29.03,29.02,29.02,14659 +MSFT,2010-04-01 12:29,1,29.02,29.03,29.01,29.02,45609 +MSFT,2010-04-01 12:30,1,29.01,29.02,29,29.01,576453 +MSFT,2010-04-01 12:31,1,29,29.01,28.99,29.01,276949 +MSFT,2010-04-01 12:32,1,29.01,29.01,28.97,28.98,149402 +MSFT,2010-04-01 12:33,1,28.97,28.98,28.96,28.96,104278 +MSFT,2010-04-01 12:34,1,28.96,28.97,28.96,28.96,48804 +MSFT,2010-04-01 12:35,1,28.97,28.98,28.96,28.98,222298 +MSFT,2010-04-01 12:36,1,28.97,29,28.97,28.99,134215 +MSFT,2010-04-01 12:37,1,29,29.01,28.98,28.99,221728 +MSFT,2010-04-01 12:38,1,28.98,28.99,28.97,28.98,233489 +MSFT,2010-04-01 12:39,1,28.98,28.98,28.96,28.96,355380 +MSFT,2010-04-01 12:40,1,28.96,28.96,28.93,28.94,223358 +MSFT,2010-04-01 12:41,1,28.95,28.96,28.94,28.95,309576 +MSFT,2010-04-01 12:42,1,28.96,28.97,28.95,28.97,237909 +MSFT,2010-04-01 12:43,1,28.97,28.97,28.96,28.97,121738 +MSFT,2010-04-01 12:44,1,28.97,28.97,28.95,28.95,70916 +MSFT,2010-04-01 12:45,1,28.95,28.96,28.92,28.93,209012 +MSFT,2010-04-01 12:46,1,28.92,28.93,28.87,28.87,482187 +MSFT,2010-04-01 12:47,1,28.88,28.88,28.82,28.82,649501 +MSFT,2010-04-01 12:48,1,28.83,28.86,28.82,28.86,365561 +MSFT,2010-04-01 12:49,1,28.86,28.86,28.85,28.86,138209 +MSFT,2010-04-01 12:50,1,28.86,28.87,28.8,28.83,581270 +MSFT,2010-04-01 12:51,1,28.83,28.85,28.83,28.84,401302 +MSFT,2010-04-01 12:52,1,28.84,28.87,28.84,28.86,296143 +MSFT,2010-04-01 12:53,1,28.86,28.86,28.83,28.85,404596 +MSFT,2010-04-01 12:54,1,28.85,28.87,28.84,28.86,307511 +MSFT,2010-04-01 12:55,1,28.87,28.88,28.87,28.88,99068 +MSFT,2010-04-01 12:56,1,28.88,28.91,28.87,28.91,174336 +MSFT,2010-04-01 12:57,1,28.91,28.94,28.9,28.93,303787 +MSFT,2010-04-01 12:58,1,28.93,28.93,28.92,28.93,37844 +MSFT,2010-04-01 12:59,1,28.92,28.95,28.92,28.95,415114 +MSFT,2010-04-01 13:00,1,28.94,28.96,28.94,28.96,643866 +MSFT,2010-04-01 13:01,1,28.96,28.97,28.94,28.95,228379 +MSFT,2010-04-01 13:02,1,28.95,28.96,28.94,28.96,103585 +MSFT,2010-04-01 13:03,1,28.96,28.97,28.91,28.96,366178 +MSFT,2010-04-01 13:04,1,28.95,28.97,28.93,28.94,199433 +MSFT,2010-04-01 13:05,1,28.94,28.94,28.91,28.91,106883 +MSFT,2010-04-01 13:06,1,28.92,28.92,28.91,28.92,11298 +MSFT,2010-04-01 13:07,1,28.92,28.93,28.91,28.92,56528 +MSFT,2010-04-01 13:08,1,28.92,28.94,28.92,28.93,30987 +MSFT,2010-04-01 13:09,1,28.94,28.94,28.91,28.92,112825 +MSFT,2010-04-01 13:10,1,28.92,28.94,28.92,28.94,41826 +MSFT,2010-04-01 13:11,1,28.94,28.94,28.93,28.94,17941 +MSFT,2010-04-01 13:12,1,28.94,28.94,28.93,28.93,66149 +MSFT,2010-04-01 13:13,1,28.93,28.94,28.92,28.93,64802 +MSFT,2010-04-01 13:14,1,28.93,28.94,28.88,28.88,351853 +MSFT,2010-04-01 13:15,1,28.89,28.89,28.88,28.88,57767 +MSFT,2010-04-01 13:16,1,28.88,28.89,28.86,28.88,130870 +MSFT,2010-04-01 13:17,1,28.87,28.89,28.86,28.87,190890 +MSFT,2010-04-01 13:18,1,28.87,28.88,28.86,28.87,36155 +MSFT,2010-04-01 13:19,1,28.87,28.88,28.86,28.87,69037 +MSFT,2010-04-01 13:20,1,28.86,28.87,28.85,28.86,63777 +MSFT,2010-04-01 13:21,1,28.85,28.86,28.84,28.85,102126 +MSFT,2010-04-01 13:22,1,28.85,28.87,28.84,28.86,89861 +MSFT,2010-04-01 13:23,1,28.86,28.88,28.85,28.87,246901 +MSFT,2010-04-01 13:24,1,28.87,28.89,28.86,28.89,237057 +MSFT,2010-04-01 13:25,1,28.89,28.91,28.88,28.91,91802 +MSFT,2010-04-01 13:26,1,28.91,28.91,28.9,28.91,44686 +MSFT,2010-04-01 13:27,1,28.9,28.91,28.89,28.89,181796 +MSFT,2010-04-01 13:28,1,28.9,28.91,28.89,28.9,77384 +MSFT,2010-04-01 13:29,1,28.91,28.95,28.91,28.94,167040 +MSFT,2010-04-01 13:30,1,28.95,28.96,28.93,28.96,219442 +MSFT,2010-04-01 13:31,1,28.95,28.96,28.94,28.95,76004 +MSFT,2010-04-01 13:32,1,28.94,28.97,28.94,28.97,132065 +MSFT,2010-04-01 13:33,1,28.97,28.99,28.96,28.98,166772 +MSFT,2010-04-01 13:34,1,28.98,28.98,28.96,28.98,172157 +MSFT,2010-04-01 13:35,1,28.98,28.99,28.97,28.99,106595 +MSFT,2010-04-01 13:36,1,28.99,29,28.97,28.98,140251 +MSFT,2010-04-01 13:37,1,28.98,28.98,28.97,28.98,48114 +MSFT,2010-04-01 13:38,1,28.98,29,28.97,28.98,97042 +MSFT,2010-04-01 13:39,1,28.98,28.99,28.95,28.96,124161 +MSFT,2010-04-01 13:40,1,28.95,28.97,28.93,28.94,282756 +MSFT,2010-04-01 13:41,1,28.94,28.95,28.93,28.93,21586 +MSFT,2010-04-01 13:42,1,28.93,28.94,28.91,28.91,74352 +MSFT,2010-04-01 13:43,1,28.91,28.92,28.86,28.86,221256 +MSFT,2010-04-01 13:44,1,28.87,28.87,28.85,28.87,161165 +MSFT,2010-04-01 13:45,1,28.86,28.87,28.85,28.85,70954 +MSFT,2010-04-01 13:46,1,28.85,28.86,28.85,28.86,44671 +MSFT,2010-04-01 13:47,1,28.86,28.86,28.83,28.85,290067 +MSFT,2010-04-01 13:48,1,28.85,28.86,28.8,28.81,238016 +MSFT,2010-04-01 13:49,1,28.81,28.84,28.8,28.8,284050 +MSFT,2010-04-01 13:50,1,28.81,28.82,28.78,28.8,236537 +MSFT,2010-04-01 13:51,1,28.8,28.8,28.78,28.8,226047 +MSFT,2010-04-01 13:52,1,28.8,28.83,28.79,28.8,374453 +MSFT,2010-04-01 13:53,1,28.81,28.82,28.78,28.81,94813 +MSFT,2010-04-01 13:54,1,28.81,28.81,28.73,28.73,383651 +MSFT,2010-04-01 13:55,1,28.73,28.78,28.72,28.78,164413 +MSFT,2010-04-01 13:56,1,28.78,28.79,28.69,28.69,408354 +MSFT,2010-04-01 13:57,1,28.69,28.74,28.68,28.72,497886 +MSFT,2010-04-01 13:58,1,28.72,28.73,28.7,28.72,220685 +MSFT,2010-04-01 13:59,1,28.72,28.74,28.7,28.72,421016 +MSFT,2010-04-01 14:00,1,28.72,28.73,28.7,28.72,196211 +MSFT,2010-04-01 14:01,1,28.73,28.74,28.7,28.73,216154 +MSFT,2010-04-01 14:02,1,28.74,28.74,28.72,28.72,179248 +MSFT,2010-04-01 14:03,1,28.73,28.73,28.71,28.72,143248 +MSFT,2010-04-01 14:04,1,28.72,28.73,28.65,28.67,604955 +MSFT,2010-04-01 14:05,1,28.67,28.68,28.64,28.67,379952 +MSFT,2010-04-01 14:06,1,28.67,28.69,28.64,28.66,258448 +MSFT,2010-04-01 14:07,1,28.66,28.7,28.64,28.69,266354 +MSFT,2010-04-01 14:08,1,28.68,28.68,28.63,28.64,441008 +MSFT,2010-04-01 14:09,1,28.64,28.68,28.62,28.66,190542 +MSFT,2010-04-01 14:10,1,28.67,28.7,28.67,28.69,106636 +MSFT,2010-04-01 14:11,1,28.7,28.72,28.69,28.69,150099 +MSFT,2010-04-01 14:12,1,28.7,28.71,28.69,28.69,111654 +MSFT,2010-04-01 14:13,1,28.69,28.71,28.69,28.7,98699 +MSFT,2010-04-01 14:14,1,28.7,28.71,28.68,28.7,194299 +MSFT,2010-04-01 14:15,1,28.7,28.71,28.69,28.69,118228 +MSFT,2010-04-01 14:16,1,28.7,28.71,28.69,28.71,286147 +MSFT,2010-04-01 14:17,1,28.71,28.72,28.7,28.72,56291 +MSFT,2010-04-01 14:18,1,28.72,28.72,28.71,28.72,44397 +MSFT,2010-04-01 14:19,1,28.72,28.76,28.71,28.76,102893 +MSFT,2010-04-01 14:20,1,28.76,28.76,28.72,28.74,162623 +MSFT,2010-04-01 14:21,1,28.72,28.76,28.72,28.76,71272 +MSFT,2010-04-01 14:22,1,28.76,28.76,28.75,28.76,32284 +MSFT,2010-04-01 14:23,1,28.76,28.76,28.75,28.76,27574 +MSFT,2010-04-01 14:24,1,28.76,28.76,28.7,28.71,162377 +MSFT,2010-04-01 14:25,1,28.71,28.71,28.69,28.69,109124 +MSFT,2010-04-01 14:26,1,28.7,28.75,28.69,28.74,231774 +MSFT,2010-04-01 14:27,1,28.75,28.76,28.73,28.74,386198 +MSFT,2010-04-01 14:28,1,28.74,28.75,28.71,28.73,167891 +MSFT,2010-04-01 14:29,1,28.74,28.75,28.73,28.74,51500 +MSFT,2010-04-01 14:30,1,28.74,28.77,28.74,28.76,70535 +MSFT,2010-04-01 14:31,1,28.75,28.76,28.73,28.75,78688 +MSFT,2010-04-01 14:32,1,28.75,28.77,28.74,28.77,64441 +MSFT,2010-04-01 14:33,1,28.77,28.78,28.73,28.74,123189 +MSFT,2010-04-01 14:34,1,28.73,28.74,28.68,28.69,334103 +MSFT,2010-04-01 14:35,1,28.68,28.7,28.67,28.68,276605 +MSFT,2010-04-01 14:36,1,28.69,28.71,28.68,28.71,90770 +MSFT,2010-04-01 14:37,1,28.72,28.72,28.67,28.69,188198 +MSFT,2010-04-01 14:38,1,28.69,28.71,28.67,28.7,150279 +MSFT,2010-04-01 14:39,1,28.7,28.71,28.68,28.7,312527 +MSFT,2010-04-01 14:40,1,28.71,28.73,28.68,28.73,105439 +MSFT,2010-04-01 14:41,1,28.73,28.73,28.7,28.72,170673 +MSFT,2010-04-01 14:42,1,28.73,28.73,28.72,28.72,28490 +MSFT,2010-04-01 14:43,1,28.73,28.74,28.71,28.73,224001 +MSFT,2010-04-01 14:44,1,28.74,28.77,28.74,28.76,134614 +MSFT,2010-04-01 14:45,1,28.76,28.77,28.74,28.77,125635 +MSFT,2010-04-01 14:46,1,28.77,28.79,28.76,28.76,273768 +MSFT,2010-04-01 14:47,1,28.77,28.8,28.76,28.8,117027 +MSFT,2010-04-01 14:48,1,28.8,28.82,28.79,28.82,152875 +MSFT,2010-04-01 14:49,1,28.82,28.83,28.82,28.83,98454 +MSFT,2010-04-01 14:50,1,28.83,28.84,28.81,28.84,140614 +MSFT,2010-04-01 14:51,1,28.83,28.86,28.83,28.85,227908 +MSFT,2010-04-01 14:52,1,28.85,28.87,28.84,28.85,200345 +MSFT,2010-04-01 14:53,1,28.84,28.87,28.84,28.87,90921 +MSFT,2010-04-01 14:54,1,28.87,28.87,28.85,28.85,101362 +MSFT,2010-04-01 14:55,1,28.85,28.86,28.85,28.86,62023 +MSFT,2010-04-01 14:56,1,28.85,28.86,28.83,28.84,130509 +MSFT,2010-04-01 14:57,1,28.83,28.85,28.81,28.81,313901 +MSFT,2010-04-01 14:58,1,28.81,28.85,28.81,28.85,163099 +MSFT,2010-04-01 14:59,1,28.84,28.86,28.84,28.86,50278 +MSFT,2010-04-01 15:00,1,28.86,28.88,28.84,28.87,196457 +MSFT,2010-04-01 15:01,1,28.87,28.89,28.86,28.87,117451 +MSFT,2010-04-01 15:02,1,28.88,28.9,28.87,28.89,187621 +MSFT,2010-04-01 15:03,1,28.9,28.9,28.87,28.89,333473 +MSFT,2010-04-01 15:04,1,28.88,28.9,28.88,28.89,109415 +MSFT,2010-04-01 15:05,1,28.89,28.92,28.87,28.89,718409 +MSFT,2010-04-01 15:06,1,28.89,28.92,28.89,28.91,163521 +MSFT,2010-04-01 15:07,1,28.9,28.93,28.89,28.92,392672 +MSFT,2010-04-01 15:08,1,28.92,28.92,28.91,28.92,32794 +MSFT,2010-04-01 15:09,1,28.91,28.94,28.91,28.94,101277 +MSFT,2010-04-01 15:10,1,28.93,28.95,28.93,28.94,120244 +MSFT,2010-04-01 15:11,1,28.94,28.95,28.93,28.95,73961 +MSFT,2010-04-01 15:12,1,28.95,28.95,28.93,28.93,110149 +MSFT,2010-04-01 15:13,1,28.93,28.96,28.93,28.95,138366 +MSFT,2010-04-01 15:14,1,28.96,28.98,28.95,28.98,268245 +MSFT,2010-04-01 15:15,1,28.98,28.98,28.97,28.98,175825 +MSFT,2010-04-01 15:16,1,28.98,29.01,28.98,28.99,333961 +MSFT,2010-04-01 15:17,1,28.98,28.99,28.97,28.99,114571 +MSFT,2010-04-01 15:18,1,28.99,29,28.97,28.98,200793 +MSFT,2010-04-01 15:19,1,28.98,29,28.97,28.98,215103 +MSFT,2010-04-01 15:20,1,28.98,28.99,28.97,28.99,239024 +MSFT,2010-04-01 15:21,1,28.98,28.99,28.97,28.98,114230 +MSFT,2010-04-01 15:22,1,28.98,28.99,28.97,28.99,115083 +MSFT,2010-04-01 15:23,1,28.99,29.04,28.99,29.03,428962 +MSFT,2010-04-01 15:24,1,29.03,29.03,28.99,29.01,186225 +MSFT,2010-04-01 15:25,1,29.02,29.02,28.97,28.98,376814 +MSFT,2010-04-01 15:26,1,28.98,28.98,28.95,28.95,255572 +MSFT,2010-04-01 15:27,1,28.96,28.97,28.95,28.96,51991 +MSFT,2010-04-01 15:28,1,28.97,28.98,28.96,28.97,166246 +MSFT,2010-04-01 15:29,1,28.97,28.99,28.95,28.95,193201 +MSFT,2010-04-01 15:30,1,28.96,28.97,28.95,28.97,204295 +MSFT,2010-04-01 15:31,1,28.97,29.01,28.97,29,182755 +MSFT,2010-04-01 15:32,1,29,29.01,29,29.01,65023 +MSFT,2010-04-01 15:33,1,29.01,29.06,29,29.03,404718 +MSFT,2010-04-01 15:34,1,29.04,29.06,29.03,29.04,202668 +MSFT,2010-04-01 15:35,1,29.05,29.05,29.02,29.02,84646 +MSFT,2010-04-01 15:36,1,29.03,29.04,29.02,29.02,125450 +MSFT,2010-04-01 15:37,1,29.02,29.03,29.01,29.02,256613 +MSFT,2010-04-01 15:38,1,29.03,29.04,29.02,29.03,104854 +MSFT,2010-04-01 15:39,1,29.04,29.07,29.03,29.04,332345 +MSFT,2010-04-01 15:40,1,29.05,29.05,29.04,29.04,126142 +MSFT,2010-04-01 15:41,1,29.04,29.08,29.04,29.07,371118 +MSFT,2010-04-01 15:42,1,29.07,29.08,29.03,29.04,335667 +MSFT,2010-04-01 15:43,1,29.04,29.05,29.03,29.04,57855 +MSFT,2010-04-01 15:44,1,29.05,29.05,29.03,29.04,163015 +MSFT,2010-04-01 15:45,1,29.04,29.08,29.04,29.07,290217 +MSFT,2010-04-01 15:46,1,29.06,29.07,29.06,29.07,81882 +MSFT,2010-04-01 15:47,1,29.06,29.07,29.03,29.06,416902 +MSFT,2010-04-01 15:48,1,29.06,29.08,29.04,29.08,133797 +MSFT,2010-04-01 15:49,1,29.08,29.08,29.04,29.06,319906 +MSFT,2010-04-01 15:50,1,29.05,29.09,29.05,29.09,491990 +MSFT,2010-04-01 15:51,1,29.09,29.09,29.06,29.06,237932 +MSFT,2010-04-01 15:52,1,29.07,29.09,29.06,29.07,550862 +MSFT,2010-04-01 15:53,1,29.06,29.08,29.06,29.07,293977 +MSFT,2010-04-01 15:54,1,29.07,29.11,29.06,29.11,454458 +MSFT,2010-04-01 15:55,1,29.11,29.12,29.08,29.09,366210 +MSFT,2010-04-01 15:56,1,29.09,29.12,29.08,29.1,349792 +MSFT,2010-04-01 15:57,1,29.1,29.12,29.09,29.12,314710 +MSFT,2010-04-01 15:58,1,29.12,29.14,29.11,29.14,513099 +MSFT,2010-04-01 15:59,1,29.14,29.16,29.13,29.14,1164118 +MSFT,2010-04-01 16:00,1,29.14,29.16,29.14,29.16,1783584 +MSFT,2010-04-05 09:30,5,29.13,29.19,29.09,29.17,676079 +MSFT,2010-04-05 09:31,5,29.18,29.18,29.14,29.17,208031 +MSFT,2010-04-05 09:32,5,29.16,29.17,29.07,29.08,112015 +MSFT,2010-04-05 09:33,5,29.08,29.09,29.04,29.07,172980 +MSFT,2010-04-05 09:34,5,29.08,29.1,29.03,29.05,174416 +MSFT,2010-04-05 09:35,5,29.05,29.08,29.05,29.07,95703 +MSFT,2010-04-05 09:36,5,29.06,29.09,29.06,29.08,134855 +MSFT,2010-04-05 09:37,5,29.08,29.08,29.03,29.07,138573 +MSFT,2010-04-05 09:38,5,29.07,29.1,29.06,29.1,150815 +MSFT,2010-04-05 09:39,5,29.1,29.15,29.09,29.14,190786 +MSFT,2010-04-05 09:40,5,29.14,29.17,29.13,29.16,120742 +MSFT,2010-04-05 09:41,5,29.17,29.18,29.14,29.14,117605 +MSFT,2010-04-05 09:42,5,29.14,29.15,29.12,29.14,130403 +MSFT,2010-04-05 09:43,5,29.15,29.17,29.15,29.17,92941 +MSFT,2010-04-05 09:44,5,29.17,29.18,29.16,29.16,106502 +MSFT,2010-04-05 09:45,5,29.17,29.2,29.17,29.19,224518 +MSFT,2010-04-05 09:46,5,29.2,29.25,29.19,29.25,209567 +MSFT,2010-04-05 09:47,5,29.25,29.25,29.22,29.22,133948 +MSFT,2010-04-05 09:48,5,29.23,29.24,29.22,29.24,128966 +MSFT,2010-04-05 09:49,5,29.24,29.26,29.23,29.24,214141 +MSFT,2010-04-05 09:50,5,29.25,29.29,29.24,29.29,176240 +MSFT,2010-04-05 09:51,5,29.28,29.31,29.28,29.31,173213 +MSFT,2010-04-05 09:52,5,29.32,29.35,29.31,29.35,388283 +MSFT,2010-04-05 09:53,5,29.35,29.35,29.28,29.28,259721 +MSFT,2010-04-05 09:54,5,29.28,29.3,29.27,29.3,299031 +MSFT,2010-04-05 09:55,5,29.3,29.32,29.29,29.32,299446 +MSFT,2010-04-05 09:56,5,29.32,29.33,29.3,29.3,91246 +MSFT,2010-04-05 09:57,5,29.3,29.32,29.27,29.27,263057 +MSFT,2010-04-05 09:58,5,29.27,29.28,29.23,29.23,134157 +MSFT,2010-04-05 09:59,5,29.23,29.23,29.2,29.23,178462 +MSFT,2010-04-05 10:00,5,29.23,29.27,29.2,29.22,292318 +MSFT,2010-04-05 10:01,5,29.23,29.25,29.22,29.23,52939 +MSFT,2010-04-05 10:02,5,29.22,29.27,29.2,29.27,138637 +MSFT,2010-04-05 10:03,5,29.27,29.28,29.25,29.28,90446 +MSFT,2010-04-05 10:04,5,29.28,29.28,29.24,29.25,144239 +MSFT,2010-04-05 10:05,5,29.26,29.27,29.24,29.27,72076 +MSFT,2010-04-05 10:06,5,29.27,29.28,29.25,29.26,63498 +MSFT,2010-04-05 10:07,5,29.26,29.26,29.25,29.26,30676 +MSFT,2010-04-05 10:08,5,29.26,29.28,29.24,29.28,151615 +MSFT,2010-04-05 10:09,5,29.28,29.28,29.27,29.28,324729 +MSFT,2010-04-05 10:10,5,29.28,29.31,29.27,29.29,155445 +MSFT,2010-04-05 10:11,5,29.29,29.32,29.29,29.3,121153 +MSFT,2010-04-05 10:12,5,29.3,29.3,29.27,29.28,147960 +MSFT,2010-04-05 10:13,5,29.27,29.27,29.26,29.27,31832 +MSFT,2010-04-05 10:14,5,29.26,29.27,29.26,29.26,65112 +MSFT,2010-04-05 10:15,5,29.27,29.27,29.26,29.27,15432 +MSFT,2010-04-05 10:16,5,29.26,29.29,29.26,29.28,119334 +MSFT,2010-04-05 10:17,5,29.27,29.29,29.27,29.28,42507 +MSFT,2010-04-05 10:18,5,29.28,29.31,29.28,29.31,73888 +MSFT,2010-04-05 10:19,5,29.31,29.31,29.28,29.28,72500 +MSFT,2010-04-05 10:20,5,29.29,29.3,29.28,29.29,22488 +MSFT,2010-04-05 10:21,5,29.29,29.31,29.29,29.31,53039 +MSFT,2010-04-05 10:22,5,29.31,29.32,29.3,29.32,65089 +MSFT,2010-04-05 10:23,5,29.31,29.32,29.3,29.3,86291 +MSFT,2010-04-05 10:24,5,29.31,29.32,29.3,29.3,53690 +MSFT,2010-04-05 10:25,5,29.31,29.31,29.29,29.3,49552 +MSFT,2010-04-05 10:26,5,29.29,29.3,29.25,29.25,126517 +MSFT,2010-04-05 10:27,5,29.25,29.28,29.25,29.27,167320 +MSFT,2010-04-05 10:28,5,29.28,29.3,29.27,29.3,50822 +MSFT,2010-04-05 10:29,5,29.29,29.3,29.28,29.29,42217 +MSFT,2010-04-05 10:30,5,29.28,29.31,29.28,29.3,68851 +MSFT,2010-04-05 10:31,5,29.31,29.32,29.3,29.31,41552 +MSFT,2010-04-05 10:32,5,29.32,29.32,29.29,29.29,78334 +MSFT,2010-04-05 10:33,5,29.3,29.32,29.29,29.31,80466 +MSFT,2010-04-05 10:34,5,29.32,29.33,29.31,29.33,127268 +MSFT,2010-04-05 10:35,5,29.32,29.33,29.31,29.32,45084 +MSFT,2010-04-05 10:36,5,29.32,29.33,29.31,29.32,40812 +MSFT,2010-04-05 10:37,5,29.32,29.34,29.31,29.33,102543 +MSFT,2010-04-05 10:38,5,29.34,29.34,29.33,29.33,46452 +MSFT,2010-04-05 10:39,5,29.34,29.34,29.32,29.32,63059 +MSFT,2010-04-05 10:40,5,29.32,29.34,29.32,29.34,62231 +MSFT,2010-04-05 10:41,5,29.34,29.34,29.33,29.33,17574 +MSFT,2010-04-05 10:42,5,29.33,29.35,29.32,29.35,80294 +MSFT,2010-04-05 10:43,5,29.34,29.35,29.34,29.35,63463 +MSFT,2010-04-05 10:44,5,29.34,29.36,29.34,29.35,90988 +MSFT,2010-04-05 10:45,5,29.34,29.36,29.34,29.35,69132 +MSFT,2010-04-05 10:46,5,29.35,29.37,29.34,29.37,86740 +MSFT,2010-04-05 10:47,5,29.36,29.38,29.36,29.38,152859 +MSFT,2010-04-05 10:48,5,29.38,29.38,29.37,29.37,28826 +MSFT,2010-04-05 10:49,5,29.38,29.38,29.37,29.38,64241 +MSFT,2010-04-05 10:50,5,29.38,29.39,29.37,29.37,175669 +MSFT,2010-04-05 10:51,5,29.38,29.39,29.36,29.38,107550 +MSFT,2010-04-05 10:52,5,29.39,29.41,29.39,29.4,184951 +MSFT,2010-04-05 10:53,5,29.39,29.43,29.39,29.4,159326 +MSFT,2010-04-05 10:54,5,29.39,29.4,29.37,29.37,76322 +MSFT,2010-04-05 10:55,5,29.38,29.4,29.37,29.39,150616 +MSFT,2010-04-05 10:56,5,29.39,29.4,29.39,29.4,66152 +MSFT,2010-04-05 10:57,5,29.4,29.4,29.37,29.37,198491 +MSFT,2010-04-05 10:58,5,29.37,29.38,29.35,29.36,70517 +MSFT,2010-04-05 10:59,5,29.37,29.37,29.34,29.34,55497 +MSFT,2010-04-05 11:00,5,29.34,29.34,29.32,29.33,42412 +MSFT,2010-04-05 11:01,5,29.32,29.35,29.32,29.32,89746 +MSFT,2010-04-05 11:02,5,29.33,29.33,29.31,29.32,82698 +MSFT,2010-04-05 11:03,5,29.32,29.33,29.31,29.31,40094 +MSFT,2010-04-05 11:04,5,29.31,29.32,29.3,29.31,92873 +MSFT,2010-04-05 11:05,5,29.32,29.33,29.3,29.32,127563 +MSFT,2010-04-05 11:06,5,29.32,29.33,29.31,29.32,54691 +MSFT,2010-04-05 11:07,5,29.32,29.33,29.31,29.31,92055 +MSFT,2010-04-05 11:08,5,29.31,29.31,29.28,29.29,120322 +MSFT,2010-04-05 11:09,5,29.3,29.32,29.29,29.3,103401 +MSFT,2010-04-05 11:10,5,29.29,29.3,29.28,29.29,22125 +MSFT,2010-04-05 11:11,5,29.29,29.3,29.28,29.29,38842 +MSFT,2010-04-05 11:12,5,29.3,29.31,29.29,29.31,48198 +MSFT,2010-04-05 11:13,5,29.31,29.31,29.3,29.3,13180 +MSFT,2010-04-05 11:14,5,29.3,29.32,29.3,29.31,40702 +MSFT,2010-04-05 11:15,5,29.32,29.33,29.31,29.32,80744 +MSFT,2010-04-05 11:16,5,29.32,29.33,29.32,29.32,18148 +MSFT,2010-04-05 11:17,5,29.33,29.33,29.31,29.32,38664 +MSFT,2010-04-05 11:18,5,29.31,29.33,29.31,29.32,23782 +MSFT,2010-04-05 11:19,5,29.33,29.33,29.32,29.33,23349 +MSFT,2010-04-05 11:20,5,29.33,29.35,29.33,29.35,106753 +MSFT,2010-04-05 11:21,5,29.35,29.38,29.34,29.37,126987 +MSFT,2010-04-05 11:22,5,29.37,29.38,29.34,29.36,175809 +MSFT,2010-04-05 11:23,5,29.35,29.36,29.35,29.35,15407 +MSFT,2010-04-05 11:24,5,29.36,29.36,29.35,29.35,16328 +MSFT,2010-04-05 11:25,5,29.35,29.36,29.35,29.35,24253 +MSFT,2010-04-05 11:26,5,29.36,29.36,29.31,29.32,200534 +MSFT,2010-04-05 11:27,5,29.32,29.35,29.32,29.33,111327 +MSFT,2010-04-05 11:28,5,29.33,29.34,29.31,29.34,119267 +MSFT,2010-04-05 11:29,5,29.34,29.34,29.31,29.31,67087 +MSFT,2010-04-05 11:30,5,29.31,29.32,29.29,29.3,63449 +MSFT,2010-04-05 11:31,5,29.29,29.31,29.28,29.31,129713 +MSFT,2010-04-05 11:32,5,29.31,29.31,29.29,29.3,56159 +MSFT,2010-04-05 11:33,5,29.3,29.3,29.29,29.3,46896 +MSFT,2010-04-05 11:34,5,29.3,29.31,29.29,29.3,40435 +MSFT,2010-04-05 11:35,5,29.3,29.31,29.3,29.31,28515 +MSFT,2010-04-05 11:36,5,29.31,29.32,29.3,29.31,29334 +MSFT,2010-04-05 11:37,5,29.31,29.32,29.3,29.32,36818 +MSFT,2010-04-05 11:38,5,29.31,29.32,29.3,29.3,49362 +MSFT,2010-04-05 11:39,5,29.31,29.31,29.3,29.31,48000 +MSFT,2010-04-05 11:40,5,29.31,29.32,29.3,29.31,80653 +MSFT,2010-04-05 11:41,5,29.31,29.32,29.31,29.32,12139 +MSFT,2010-04-05 11:42,5,29.32,29.32,29.3,29.31,74834 +MSFT,2010-04-05 11:43,5,29.32,29.32,29.31,29.31,15526 +MSFT,2010-04-05 11:44,5,29.31,29.32,29.31,29.31,27361 +MSFT,2010-04-05 11:45,5,29.3,29.32,29.3,29.32,74566 +MSFT,2010-04-05 11:46,5,29.31,29.32,29.31,29.32,14816 +MSFT,2010-04-05 11:47,5,29.32,29.32,29.31,29.31,17395 +MSFT,2010-04-05 11:48,5,29.32,29.32,29.31,29.31,18189 +MSFT,2010-04-05 11:49,5,29.31,29.32,29.31,29.32,56152 +MSFT,2010-04-05 11:50,5,29.32,29.34,29.31,29.34,80932 +MSFT,2010-04-05 11:51,5,29.34,29.34,29.32,29.32,89070 +MSFT,2010-04-05 11:52,5,29.33,29.34,29.32,29.34,33349 +MSFT,2010-04-05 11:53,5,29.34,29.35,29.33,29.34,46992 +MSFT,2010-04-05 11:54,5,29.35,29.35,29.34,29.35,27820 +MSFT,2010-04-05 11:55,5,29.34,29.35,29.34,29.34,61395 +MSFT,2010-04-05 11:56,5,29.35,29.35,29.34,29.34,59126 +MSFT,2010-04-05 11:57,5,29.34,29.35,29.33,29.34,29003 +MSFT,2010-04-05 11:58,5,29.34,29.35,29.34,29.34,8316 +MSFT,2010-04-05 11:59,5,29.35,29.35,29.34,29.34,11049 +MSFT,2010-04-05 12:00,5,29.34,29.35,29.34,29.35,12532 +MSFT,2010-04-05 12:01,5,29.34,29.35,29.34,29.35,16413 +MSFT,2010-04-05 12:02,5,29.35,29.35,29.33,29.33,40497 +MSFT,2010-04-05 12:03,5,29.34,29.34,29.33,29.34,9769 +MSFT,2010-04-05 12:04,5,29.34,29.35,29.33,29.34,44985 +MSFT,2010-04-05 12:05,5,29.34,29.34,29.31,29.31,63946 +MSFT,2010-04-05 12:06,5,29.32,29.33,29.32,29.32,23993 +MSFT,2010-04-05 12:07,5,29.32,29.36,29.32,29.35,113354 +MSFT,2010-04-05 12:08,5,29.35,29.36,29.34,29.35,22322 +MSFT,2010-04-05 12:09,5,29.35,29.36,29.34,29.36,33220 +MSFT,2010-04-05 12:10,5,29.36,29.37,29.35,29.35,54958 +MSFT,2010-04-05 12:11,5,29.36,29.37,29.36,29.36,30754 +MSFT,2010-04-05 12:12,5,29.36,29.37,29.34,29.34,35183 +MSFT,2010-04-05 12:13,5,29.35,29.35,29.34,29.34,14928 +MSFT,2010-04-05 12:14,5,29.34,29.35,29.33,29.33,30865 +MSFT,2010-04-05 12:15,5,29.33,29.34,29.33,29.34,11363 +MSFT,2010-04-05 12:16,5,29.33,29.34,29.32,29.33,23590 +MSFT,2010-04-05 12:17,5,29.33,29.33,29.31,29.32,56316 +MSFT,2010-04-05 12:18,5,29.31,29.33,29.31,29.33,50773 +MSFT,2010-04-05 12:19,5,29.33,29.33,29.32,29.33,11042 +MSFT,2010-04-05 12:20,5,29.32,29.35,29.32,29.35,42848 +MSFT,2010-04-05 12:21,5,29.35,29.35,29.34,29.34,12586 +MSFT,2010-04-05 12:22,5,29.34,29.36,29.34,29.36,47629 +MSFT,2010-04-05 12:23,5,29.35,29.36,29.35,29.35,21208 +MSFT,2010-04-05 12:24,5,29.36,29.36,29.34,29.34,35234 +MSFT,2010-04-05 12:25,5,29.34,29.36,29.34,29.36,23490 +MSFT,2010-04-05 12:26,5,29.36,29.36,29.35,29.35,3882 +MSFT,2010-04-05 12:27,5,29.35,29.36,29.35,29.35,8716 +MSFT,2010-04-05 12:28,5,29.35,29.36,29.35,29.36,5800 +MSFT,2010-04-05 12:29,5,29.36,29.36,29.34,29.35,38360 +MSFT,2010-04-05 12:30,5,29.35,29.35,29.34,29.35,9659 +MSFT,2010-04-05 12:31,5,29.34,29.35,29.34,29.35,95377 +MSFT,2010-04-05 12:32,5,29.35,29.36,29.35,29.36,8760 +MSFT,2010-04-05 12:33,5,29.36,29.36,29.35,29.36,19960 +MSFT,2010-04-05 12:34,5,29.36,29.36,29.35,29.35,16675 +MSFT,2010-04-05 12:35,5,29.36,29.36,29.35,29.36,20341 +MSFT,2010-04-05 12:36,5,29.36,29.36,29.34,29.34,30526 +MSFT,2010-04-05 12:37,5,29.34,29.34,29.31,29.31,150768 +MSFT,2010-04-05 12:38,5,29.32,29.33,29.32,29.32,30807 +MSFT,2010-04-05 12:39,5,29.33,29.33,29.32,29.32,11106 +MSFT,2010-04-05 12:40,5,29.33,29.33,29.31,29.31,37553 +MSFT,2010-04-05 12:41,5,29.32,29.32,29.31,29.31,5851 +MSFT,2010-04-05 12:42,5,29.31,29.32,29.31,29.32,16740 +MSFT,2010-04-05 12:43,5,29.32,29.32,29.31,29.32,7312 +MSFT,2010-04-05 12:44,5,29.32,29.32,29.31,29.32,13167 +MSFT,2010-04-05 12:45,5,29.31,29.33,29.31,29.31,59837 +MSFT,2010-04-05 12:46,5,29.31,29.32,29.31,29.31,7667 +MSFT,2010-04-05 12:47,5,29.31,29.33,29.31,29.33,28121 +MSFT,2010-04-05 12:48,5,29.33,29.33,29.3,29.3,67126 +MSFT,2010-04-05 12:49,5,29.3,29.33,29.3,29.32,55933 +MSFT,2010-04-05 12:50,5,29.32,29.32,29.31,29.31,24479 +MSFT,2010-04-05 12:51,5,29.31,29.33,29.31,29.32,30721 +MSFT,2010-04-05 12:52,5,29.33,29.33,29.32,29.33,6416 +MSFT,2010-04-05 12:53,5,29.32,29.34,29.32,29.32,52295 +MSFT,2010-04-05 12:54,5,29.33,29.33,29.31,29.32,57265 +MSFT,2010-04-05 12:55,5,29.33,29.33,29.32,29.32,14515 +MSFT,2010-04-05 12:56,5,29.33,29.33,29.29,29.29,228803 +MSFT,2010-04-05 12:57,5,29.29,29.29,29.26,29.27,156494 +MSFT,2010-04-05 12:58,5,29.28,29.29,29.27,29.29,105547 +MSFT,2010-04-05 12:59,5,29.29,29.29,29.28,29.29,22529 +MSFT,2010-04-05 13:00,5,29.29,29.29,29.28,29.28,24853 +MSFT,2010-04-05 13:01,5,29.29,29.29,29.28,29.29,31968 +MSFT,2010-04-05 13:02,5,29.29,29.3,29.28,29.29,20023 +MSFT,2010-04-05 13:03,5,29.29,29.31,29.29,29.3,25002 +MSFT,2010-04-05 13:04,5,29.31,29.31,29.3,29.3,21111 +MSFT,2010-04-05 13:05,5,29.3,29.32,29.3,29.3,80974 +MSFT,2010-04-05 13:06,5,29.29,29.3,29.29,29.29,11073 +MSFT,2010-04-05 13:07,5,29.29,29.3,29.26,29.28,55176 +MSFT,2010-04-05 13:08,5,29.27,29.27,29.25,29.25,88580 +MSFT,2010-04-05 13:09,5,29.26,29.27,29.25,29.27,24636 +MSFT,2010-04-05 13:10,5,29.26,29.27,29.26,29.27,8917 +MSFT,2010-04-05 13:11,5,29.27,29.27,29.25,29.25,48322 +MSFT,2010-04-05 13:12,5,29.26,29.26,29.25,29.26,35352 +MSFT,2010-04-05 13:13,5,29.25,29.27,29.25,29.27,53788 +MSFT,2010-04-05 13:14,5,29.27,29.27,29.25,29.25,85084 +MSFT,2010-04-05 13:15,5,29.25,29.26,29.24,29.25,79776 +MSFT,2010-04-05 13:16,5,29.25,29.26,29.25,29.25,10345 +MSFT,2010-04-05 13:17,5,29.26,29.26,29.25,29.26,6112 +MSFT,2010-04-05 13:18,5,29.25,29.26,29.25,29.25,21362 +MSFT,2010-04-05 13:19,5,29.25,29.26,29.25,29.26,21343 +MSFT,2010-04-05 13:20,5,29.26,29.26,29.24,29.24,35971 +MSFT,2010-04-05 13:21,5,29.25,29.25,29.24,29.24,20839 +MSFT,2010-04-05 13:22,5,29.25,29.26,29.24,29.26,33810 +MSFT,2010-04-05 13:23,5,29.25,29.26,29.24,29.24,35564 +MSFT,2010-04-05 13:24,5,29.25,29.25,29.21,29.22,184536 +MSFT,2010-04-05 13:25,5,29.21,29.22,29.19,29.21,223296 +MSFT,2010-04-05 13:26,5,29.21,29.25,29.21,29.25,152280 +MSFT,2010-04-05 13:27,5,29.24,29.26,29.23,29.24,346516 +MSFT,2010-04-05 13:28,5,29.25,29.25,29.23,29.23,37423 +MSFT,2010-04-05 13:29,5,29.24,29.24,29.2,29.21,144681 +MSFT,2010-04-05 13:30,5,29.21,29.22,29.21,29.21,83175 +MSFT,2010-04-05 13:31,5,29.21,29.22,29.2,29.21,64240 +MSFT,2010-04-05 13:32,5,29.22,29.22,29.21,29.21,36220 +MSFT,2010-04-05 13:33,5,29.21,29.22,29.18,29.22,239250 +MSFT,2010-04-05 13:34,5,29.23,29.23,29.22,29.22,11164 +MSFT,2010-04-05 13:35,5,29.23,29.23,29.21,29.21,89963 +MSFT,2010-04-05 13:36,5,29.21,29.22,29.21,29.21,12080 +MSFT,2010-04-05 13:37,5,29.22,29.22,29.19,29.19,78008 +MSFT,2010-04-05 13:38,5,29.18,29.19,29.17,29.17,129676 +MSFT,2010-04-05 13:39,5,29.18,29.18,29.17,29.18,70630 +MSFT,2010-04-05 13:40,5,29.17,29.18,29.17,29.18,30880 +MSFT,2010-04-05 13:41,5,29.18,29.2,29.18,29.19,42995 +MSFT,2010-04-05 13:42,5,29.2,29.21,29.19,29.19,65115 +MSFT,2010-04-05 13:43,5,29.2,29.2,29.19,29.2,29441 +MSFT,2010-04-05 13:44,5,29.2,29.21,29.19,29.2,125303 +MSFT,2010-04-05 13:45,5,29.2,29.21,29.19,29.2,67372 +MSFT,2010-04-05 13:46,5,29.19,29.2,29.19,29.19,21880 +MSFT,2010-04-05 13:47,5,29.19,29.2,29.18,29.18,49361 +MSFT,2010-04-05 13:48,5,29.18,29.19,29.18,29.19,15526 +MSFT,2010-04-05 13:49,5,29.19,29.19,29.18,29.18,38658 +MSFT,2010-04-05 13:50,5,29.18,29.22,29.18,29.21,73827 +MSFT,2010-04-05 13:51,5,29.22,29.23,29.22,29.23,60727 +MSFT,2010-04-05 13:52,5,29.23,29.23,29.22,29.23,13260 +MSFT,2010-04-05 13:53,5,29.23,29.24,29.22,29.24,28332 +MSFT,2010-04-05 13:54,5,29.24,29.27,29.23,29.27,85837 +MSFT,2010-04-05 13:55,5,29.27,29.27,29.22,29.24,163148 +MSFT,2010-04-05 13:56,5,29.24,29.24,29.22,29.23,26247 +MSFT,2010-04-05 13:57,5,29.24,29.24,29.23,29.24,5322 +MSFT,2010-04-05 13:58,5,29.24,29.25,29.23,29.24,22751 +MSFT,2010-04-05 13:59,5,29.25,29.25,29.24,29.25,36320 +MSFT,2010-04-05 14:00,5,29.25,29.25,29.23,29.24,64544 +MSFT,2010-04-05 14:01,5,29.24,29.25,29.23,29.23,87114 +MSFT,2010-04-05 14:02,5,29.23,29.24,29.23,29.24,10833 +MSFT,2010-04-05 14:03,5,29.24,29.24,29.23,29.24,18289 +MSFT,2010-04-05 14:04,5,29.24,29.26,29.23,29.26,82377 +MSFT,2010-04-05 14:05,5,29.25,29.26,29.25,29.25,17253 +MSFT,2010-04-05 14:06,5,29.25,29.27,29.25,29.27,35190 +MSFT,2010-04-05 14:07,5,29.27,29.27,29.26,29.27,11249 +MSFT,2010-04-05 14:08,5,29.27,29.27,29.26,29.27,32481 +MSFT,2010-04-05 14:09,5,29.27,29.27,29.26,29.27,35631 +MSFT,2010-04-05 14:10,5,29.27,29.27,29.26,29.26,13730 +MSFT,2010-04-05 14:11,5,29.26,29.27,29.26,29.26,17568 +MSFT,2010-04-05 14:12,5,29.27,29.27,29.24,29.25,70213 +MSFT,2010-04-05 14:13,5,29.24,29.26,29.24,29.26,41764 +MSFT,2010-04-05 14:14,5,29.26,29.27,29.25,29.26,26513 +MSFT,2010-04-05 14:15,5,29.27,29.27,29.26,29.27,16237 +MSFT,2010-04-05 14:16,5,29.27,29.27,29.24,29.24,82090 +MSFT,2010-04-05 14:17,5,29.25,29.29,29.24,29.29,86348 +MSFT,2010-04-05 14:18,5,29.28,29.29,29.28,29.29,30364 +MSFT,2010-04-05 14:19,5,29.29,29.29,29.28,29.28,29731 +MSFT,2010-04-05 14:20,5,29.28,29.29,29.27,29.28,49894 +MSFT,2010-04-05 14:21,5,29.28,29.28,29.26,29.27,55501 +MSFT,2010-04-05 14:22,5,29.27,29.28,29.27,29.27,7831 +MSFT,2010-04-05 14:23,5,29.28,29.29,29.26,29.26,136427 +MSFT,2010-04-05 14:24,5,29.26,29.28,29.25,29.27,64153 +MSFT,2010-04-05 14:25,5,29.27,29.28,29.26,29.27,52847 +MSFT,2010-04-05 14:26,5,29.27,29.29,29.27,29.29,16316 +MSFT,2010-04-05 14:27,5,29.28,29.3,29.28,29.29,56608 +MSFT,2010-04-05 14:28,5,29.28,29.29,29.28,29.29,26299 +MSFT,2010-04-05 14:29,5,29.28,29.29,29.27,29.27,42307 +MSFT,2010-04-05 14:30,5,29.27,29.28,29.26,29.27,43448 +MSFT,2010-04-05 14:31,5,29.26,29.27,29.26,29.26,13609 +MSFT,2010-04-05 14:32,5,29.26,29.28,29.26,29.28,57465 +MSFT,2010-04-05 14:33,5,29.28,29.3,29.27,29.29,102191 +MSFT,2010-04-05 14:34,5,29.3,29.3,29.28,29.28,57007 +MSFT,2010-04-05 14:35,5,29.29,29.31,29.28,29.3,61956 +MSFT,2010-04-05 14:36,5,29.29,29.3,29.28,29.28,85652 +MSFT,2010-04-05 14:37,5,29.29,29.29,29.27,29.28,14992 +MSFT,2010-04-05 14:38,5,29.28,29.28,29.26,29.26,57294 +MSFT,2010-04-05 14:39,5,29.27,29.3,29.26,29.29,98840 +MSFT,2010-04-05 14:40,5,29.29,29.32,29.29,29.32,68951 +MSFT,2010-04-05 14:41,5,29.32,29.32,29.31,29.31,9414 +MSFT,2010-04-05 14:42,5,29.31,29.34,29.31,29.34,77918 +MSFT,2010-04-05 14:43,5,29.34,29.34,29.3,29.3,116644 +MSFT,2010-04-05 14:44,5,29.3,29.31,29.3,29.3,43598 +MSFT,2010-04-05 14:45,5,29.3,29.3,29.29,29.29,45069 +MSFT,2010-04-05 14:46,5,29.29,29.3,29.29,29.3,68155 +MSFT,2010-04-05 14:47,5,29.3,29.3,29.29,29.29,10390 +MSFT,2010-04-05 14:48,5,29.3,29.3,29.29,29.3,16860 +MSFT,2010-04-05 14:49,5,29.3,29.3,29.28,29.29,31070 +MSFT,2010-04-05 14:50,5,29.29,29.3,29.28,29.29,61016 +MSFT,2010-04-05 14:51,5,29.29,29.32,29.27,29.28,47708 +MSFT,2010-04-05 14:52,5,29.27,29.3,29.27,29.3,129350 +MSFT,2010-04-05 14:53,5,29.3,29.3,29.29,29.3,16075 +MSFT,2010-04-05 14:54,5,29.3,29.32,29.29,29.31,132747 +MSFT,2010-04-05 14:55,5,29.31,29.32,29.3,29.3,35567 +MSFT,2010-04-05 14:56,5,29.3,29.31,29.29,29.3,157784 +MSFT,2010-04-05 14:57,5,29.3,29.31,29.3,29.31,17205 +MSFT,2010-04-05 14:58,5,29.31,29.31,29.29,29.3,138526 +MSFT,2010-04-05 14:59,5,29.31,29.31,29.29,29.3,143905 +MSFT,2010-04-05 15:00,5,29.31,29.31,29.29,29.3,112469 +MSFT,2010-04-05 15:01,5,29.31,29.31,29.3,29.3,32611 +MSFT,2010-04-05 15:02,5,29.3,29.31,29.3,29.31,21475 +MSFT,2010-04-05 15:03,5,29.3,29.31,29.3,29.31,29729 +MSFT,2010-04-05 15:04,5,29.3,29.31,29.3,29.3,48134 +MSFT,2010-04-05 15:05,5,29.3,29.31,29.3,29.3,35644 +MSFT,2010-04-05 15:06,5,29.3,29.31,29.3,29.3,36481 +MSFT,2010-04-05 15:07,5,29.3,29.31,29.28,29.3,191675 +MSFT,2010-04-05 15:08,5,29.31,29.31,29.29,29.31,118418 +MSFT,2010-04-05 15:09,5,29.31,29.31,29.29,29.3,70041 +MSFT,2010-04-05 15:10,5,29.29,29.31,29.29,29.29,123764 +MSFT,2010-04-05 15:11,5,29.29,29.31,29.29,29.3,68574 +MSFT,2010-04-05 15:12,5,29.31,29.31,29.3,29.3,38917 +MSFT,2010-04-05 15:13,5,29.3,29.32,29.3,29.32,83466 +MSFT,2010-04-05 15:14,5,29.32,29.32,29.31,29.31,21285 +MSFT,2010-04-05 15:15,5,29.32,29.32,29.31,29.31,23598 +MSFT,2010-04-05 15:16,5,29.32,29.32,29.31,29.31,19240 +MSFT,2010-04-05 15:17,5,29.32,29.32,29.31,29.32,43963 +MSFT,2010-04-05 15:18,5,29.32,29.32,29.31,29.32,14612 +MSFT,2010-04-05 15:19,5,29.32,29.32,29.31,29.32,24229 +MSFT,2010-04-05 15:20,5,29.31,29.32,29.31,29.31,28705 +MSFT,2010-04-05 15:21,5,29.31,29.32,29.31,29.31,30551 +MSFT,2010-04-05 15:22,5,29.31,29.32,29.31,29.31,53702 +MSFT,2010-04-05 15:23,5,29.31,29.32,29.31,29.31,47191 +MSFT,2010-04-05 15:24,5,29.31,29.32,29.31,29.31,24461 +MSFT,2010-04-05 15:25,5,29.32,29.32,29.3,29.31,81428 +MSFT,2010-04-05 15:26,5,29.3,29.32,29.29,29.32,189830 +MSFT,2010-04-05 15:27,5,29.31,29.32,29.3,29.31,63946 +MSFT,2010-04-05 15:28,5,29.3,29.31,29.29,29.31,141139 +MSFT,2010-04-05 15:29,5,29.31,29.32,29.3,29.3,193700 +MSFT,2010-04-05 15:30,5,29.3,29.31,29.3,29.3,198629 +MSFT,2010-04-05 15:31,5,29.3,29.32,29.29,29.31,260435 +MSFT,2010-04-05 15:32,5,29.3,29.32,29.29,29.29,168024 +MSFT,2010-04-05 15:33,5,29.29,29.31,29.29,29.3,88614 +MSFT,2010-04-05 15:34,5,29.3,29.31,29.29,29.3,101882 +MSFT,2010-04-05 15:35,5,29.3,29.31,29.29,29.31,1036323 +MSFT,2010-04-05 15:36,5,29.3,29.31,29.3,29.3,64445 +MSFT,2010-04-05 15:37,5,29.3,29.31,29.27,29.27,253626 +MSFT,2010-04-05 15:38,5,29.28,29.28,29.26,29.26,159741 +MSFT,2010-04-05 15:39,5,29.26,29.27,29.23,29.23,195920 +MSFT,2010-04-05 15:40,5,29.23,29.24,29.23,29.24,47620 +MSFT,2010-04-05 15:41,5,29.23,29.26,29.23,29.25,140770 +MSFT,2010-04-05 15:42,5,29.26,29.27,29.25,29.26,52413 +MSFT,2010-04-05 15:43,5,29.27,29.27,29.25,29.25,99655 +MSFT,2010-04-05 15:44,5,29.25,29.26,29.25,29.25,60481 +MSFT,2010-04-05 15:45,5,29.25,29.28,29.24,29.27,194311 +MSFT,2010-04-05 15:46,5,29.26,29.28,29.26,29.28,152723 +MSFT,2010-04-05 15:47,5,29.28,29.28,29.26,29.27,114839 +MSFT,2010-04-05 15:48,5,29.26,29.28,29.26,29.27,140358 +MSFT,2010-04-05 15:49,5,29.28,29.28,29.27,29.27,61416 +MSFT,2010-04-05 15:50,5,29.27,29.29,29.27,29.29,96380 +MSFT,2010-04-05 15:51,5,29.29,29.29,29.28,29.28,40923 +MSFT,2010-04-05 15:52,5,29.28,29.29,29.27,29.27,120678 +MSFT,2010-04-05 15:53,5,29.28,29.28,29.27,29.28,166978 +MSFT,2010-04-05 15:54,5,29.28,29.28,29.27,29.28,109227 +MSFT,2010-04-05 15:55,5,29.27,29.28,29.26,29.27,161273 +MSFT,2010-04-05 15:56,5,29.27,29.28,29.26,29.27,348855 +MSFT,2010-04-05 15:57,5,29.27,29.28,29.27,29.28,102383 +MSFT,2010-04-05 15:58,5,29.28,29.29,29.27,29.28,186687 +MSFT,2010-04-05 15:59,5,29.29,29.29,29.27,29.28,661340 +MSFT,2010-04-05 16:00,5,29.27,29.27,29.27,29.27,1032470 +MSFT,2010-04-06 09:30,6,29.15,29.19,29.09,29.16,746868 +MSFT,2010-04-06 09:31,6,29.16,29.16,29.14,29.15,51304 +MSFT,2010-04-06 09:32,6,29.15,29.15,29.13,29.13,107668 +MSFT,2010-04-06 09:33,6,29.12,29.13,29.07,29.08,126625 +MSFT,2010-04-06 09:34,6,29.08,29.09,29.07,29.07,129020 +MSFT,2010-04-06 09:35,6,29.08,29.08,29.06,29.07,100173 +MSFT,2010-04-06 09:36,6,29.07,29.08,29.06,29.07,91731 +MSFT,2010-04-06 09:37,6,29.07,29.19,29.07,29.17,387846 +MSFT,2010-04-06 09:38,6,29.17,29.18,29.14,29.18,160207 +MSFT,2010-04-06 09:39,6,29.18,29.19,29.17,29.18,104578 +MSFT,2010-04-06 09:40,6,29.18,29.19,29.13,29.13,158699 +MSFT,2010-04-06 09:41,6,29.14,29.14,29.11,29.13,143770 +MSFT,2010-04-06 09:42,6,29.14,29.15,29.13,29.14,145028 +MSFT,2010-04-06 09:43,6,29.14,29.15,29.13,29.14,173394 +MSFT,2010-04-06 09:44,6,29.14,29.15,29.13,29.13,152461 +MSFT,2010-04-06 09:45,6,29.13,29.13,29.08,29.09,185610 +MSFT,2010-04-06 09:46,6,29.1,29.1,29.08,29.09,66374 +MSFT,2010-04-06 09:47,6,29.09,29.12,29.09,29.12,112334 +MSFT,2010-04-06 09:48,6,29.12,29.13,29.1,29.1,132203 +MSFT,2010-04-06 09:49,6,29.1,29.12,29.1,29.12,63961 +MSFT,2010-04-06 09:50,6,29.11,29.11,29.07,29.08,185198 +MSFT,2010-04-06 09:51,6,29.07,29.09,29.07,29.07,99477 +MSFT,2010-04-06 09:52,6,29.08,29.09,29.06,29.08,165946 +MSFT,2010-04-06 09:53,6,29.08,29.09,29.07,29.08,61146 +MSFT,2010-04-06 09:54,6,29.08,29.1,29.07,29.09,74954 +MSFT,2010-04-06 09:55,6,29.1,29.12,29.09,29.12,74635 +MSFT,2010-04-06 09:56,6,29.12,29.14,29.11,29.13,250348 +MSFT,2010-04-06 09:57,6,29.13,29.14,29.12,29.13,90235 +MSFT,2010-04-06 09:58,6,29.14,29.14,29.1,29.12,67243 +MSFT,2010-04-06 09:59,6,29.12,29.13,29.1,29.13,91620 +MSFT,2010-04-06 10:00,6,29.13,29.13,29.07,29.09,133569 +MSFT,2010-04-06 10:01,6,29.08,29.11,29.08,29.11,66335 +MSFT,2010-04-06 10:02,6,29.1,29.11,29.06,29.07,121488 +MSFT,2010-04-06 10:03,6,29.07,29.08,29.06,29.07,133953 +MSFT,2010-04-06 10:04,6,29.06,29.07,29.02,29.06,276400 +MSFT,2010-04-06 10:05,6,29.06,29.06,29.02,29.04,176931 +MSFT,2010-04-06 10:06,6,29.05,29.05,29.02,29.03,225390 +MSFT,2010-04-06 10:07,6,29.03,29.04,29.02,29.03,132015 +MSFT,2010-04-06 10:08,6,29.03,29.05,29.02,29.05,68456 +MSFT,2010-04-06 10:09,6,29.05,29.05,29.03,29.03,127018 +MSFT,2010-04-06 10:10,6,29.03,29.04,29.01,29.02,368962 +MSFT,2010-04-06 10:11,6,29.02,29.03,29,29.01,362354 +MSFT,2010-04-06 10:12,6,29.02,29.02,28.98,29,329055 +MSFT,2010-04-06 10:13,6,29,29.03,28.98,29.02,152874 +MSFT,2010-04-06 10:14,6,29.03,29.03,28.99,29,115125 +MSFT,2010-04-06 10:15,6,28.99,29.04,28.99,29.04,115124 +MSFT,2010-04-06 10:16,6,29.04,29.04,29.02,29.03,192030 +MSFT,2010-04-06 10:17,6,29.03,29.07,29.03,29.07,172636 +MSFT,2010-04-06 10:18,6,29.06,29.08,29.04,29.04,229622 +MSFT,2010-04-06 10:19,6,29.04,29.05,29.03,29.04,69167 +MSFT,2010-04-06 10:20,6,29.05,29.08,29.05,29.06,71121 +MSFT,2010-04-06 10:21,6,29.06,29.07,29.02,29.03,59248 +MSFT,2010-04-06 10:22,6,29.03,29.03,29.02,29.03,31634 +MSFT,2010-04-06 10:23,6,29.03,29.04,29.01,29.01,166526 +MSFT,2010-04-06 10:24,6,29.01,29.05,29.01,29.05,82950 +MSFT,2010-04-06 10:25,6,29.05,29.07,29.04,29.07,38425 +MSFT,2010-04-06 10:26,6,29.07,29.07,29.05,29.07,59733 +MSFT,2010-04-06 10:27,6,29.07,29.08,29.06,29.07,62511 +MSFT,2010-04-06 10:28,6,29.07,29.07,29.06,29.06,30214 +MSFT,2010-04-06 10:29,6,29.06,29.08,29.05,29.08,100468 +MSFT,2010-04-06 10:30,6,29.08,29.09,29.06,29.07,342164 +MSFT,2010-04-06 10:31,6,29.07,29.08,29.05,29.06,142803 +MSFT,2010-04-06 10:32,6,29.07,29.08,29.06,29.07,26096 +MSFT,2010-04-06 10:33,6,29.08,29.08,29.07,29.08,27383 +MSFT,2010-04-06 10:34,6,29.08,29.08,29.06,29.07,109152 +MSFT,2010-04-06 10:35,6,29.07,29.09,29.07,29.08,231279 +MSFT,2010-04-06 10:36,6,29.08,29.09,29.07,29.08,41446 +MSFT,2010-04-06 10:37,6,29.07,29.08,29.06,29.07,52223 +MSFT,2010-04-06 10:38,6,29.07,29.07,29.05,29.07,125659 +MSFT,2010-04-06 10:39,6,29.06,29.07,29.05,29.06,67469 +MSFT,2010-04-06 10:40,6,29.05,29.06,29.05,29.05,29236 +MSFT,2010-04-06 10:41,6,29.06,29.07,29.05,29.05,95632 +MSFT,2010-04-06 10:42,6,29.06,29.1,29.06,29.09,192164 +MSFT,2010-04-06 10:43,6,29.1,29.1,29.07,29.09,158514 +MSFT,2010-04-06 10:44,6,29.09,29.09,29.08,29.08,70193 +MSFT,2010-04-06 10:45,6,29.09,29.11,29.08,29.11,290500 +MSFT,2010-04-06 10:46,6,29.11,29.12,29.09,29.1,191812 +MSFT,2010-04-06 10:47,6,29.1,29.12,29.1,29.12,165191 +MSFT,2010-04-06 10:48,6,29.11,29.12,29.11,29.12,45350 +MSFT,2010-04-06 10:49,6,29.11,29.12,29.1,29.11,107610 +MSFT,2010-04-06 10:50,6,29.11,29.12,29.1,29.12,154250 +MSFT,2010-04-06 10:51,6,29.12,29.14,29.11,29.12,367676 +MSFT,2010-04-06 10:52,6,29.12,29.15,29.12,29.13,184859 +MSFT,2010-04-06 10:53,6,29.13,29.15,29.13,29.14,231501 +MSFT,2010-04-06 10:54,6,29.13,29.16,29.13,29.16,76154 +MSFT,2010-04-06 10:55,6,29.16,29.16,29.12,29.12,150908 +MSFT,2010-04-06 10:56,6,29.13,29.14,29.12,29.14,56849 +MSFT,2010-04-06 10:57,6,29.13,29.15,29.13,29.14,96591 +MSFT,2010-04-06 10:58,6,29.14,29.15,29.14,29.14,28822 +MSFT,2010-04-06 10:59,6,29.14,29.15,29.13,29.14,50507 +MSFT,2010-04-06 11:00,6,29.14,29.15,29.13,29.15,245758 +MSFT,2010-04-06 11:01,6,29.15,29.16,29.13,29.14,78771 +MSFT,2010-04-06 11:02,6,29.13,29.14,29.1,29.11,52958 +MSFT,2010-04-06 11:03,6,29.11,29.14,29.11,29.12,162574 +MSFT,2010-04-06 11:04,6,29.12,29.12,29.09,29.11,149411 +MSFT,2010-04-06 11:05,6,29.11,29.12,29.11,29.12,25721 +MSFT,2010-04-06 11:06,6,29.12,29.13,29.11,29.13,48241 +MSFT,2010-04-06 11:07,6,29.13,29.15,29.12,29.14,218265 +MSFT,2010-04-06 11:08,6,29.15,29.15,29.14,29.14,96407 +MSFT,2010-04-06 11:09,6,29.14,29.15,29.14,29.14,121255 +MSFT,2010-04-06 11:10,6,29.15,29.15,29.14,29.14,31364 +MSFT,2010-04-06 11:11,6,29.15,29.16,29.14,29.14,148609 +MSFT,2010-04-06 11:12,6,29.15,29.16,29.14,29.15,69334 +MSFT,2010-04-06 11:13,6,29.15,29.16,29.13,29.14,52459 +MSFT,2010-04-06 11:14,6,29.13,29.16,29.13,29.16,62970 +MSFT,2010-04-06 11:15,6,29.16,29.2,29.16,29.18,247340 +MSFT,2010-04-06 11:16,6,29.18,29.2,29.17,29.2,470632 +MSFT,2010-04-06 11:17,6,29.2,29.22,29.19,29.21,164096 +MSFT,2010-04-06 11:18,6,29.22,29.22,29.21,29.21,38229 +MSFT,2010-04-06 11:19,6,29.22,29.22,29.21,29.21,110590 +MSFT,2010-04-06 11:20,6,29.22,29.22,29.2,29.21,81732 +MSFT,2010-04-06 11:21,6,29.21,29.23,29.21,29.23,120240 +MSFT,2010-04-06 11:22,6,29.23,29.24,29.22,29.23,159164 +MSFT,2010-04-06 11:23,6,29.24,29.25,29.22,29.22,77825 +MSFT,2010-04-06 11:24,6,29.22,29.24,29.22,29.23,33977 +MSFT,2010-04-06 11:25,6,29.23,29.25,29.23,29.24,53669 +MSFT,2010-04-06 11:26,6,29.25,29.25,29.23,29.23,100992 +MSFT,2010-04-06 11:27,6,29.24,29.27,29.23,29.27,120887 +MSFT,2010-04-06 11:28,6,29.27,29.28,29.26,29.28,93746 +MSFT,2010-04-06 11:29,6,29.28,29.3,29.26,29.26,240103 +MSFT,2010-04-06 11:30,6,29.27,29.29,29.26,29.29,290262 +MSFT,2010-04-06 11:31,6,29.28,29.3,29.28,29.3,144675 +MSFT,2010-04-06 11:32,6,29.3,29.3,29.29,29.29,16306 +MSFT,2010-04-06 11:33,6,29.3,29.34,29.3,29.33,171018 +MSFT,2010-04-06 11:34,6,29.34,29.35,29.32,29.33,337461 +MSFT,2010-04-06 11:35,6,29.33,29.34,29.33,29.33,89841 +MSFT,2010-04-06 11:36,6,29.33,29.34,29.33,29.33,65912 +MSFT,2010-04-06 11:37,6,29.33,29.34,29.31,29.31,49332 +MSFT,2010-04-06 11:38,6,29.32,29.33,29.3,29.31,110080 +MSFT,2010-04-06 11:39,6,29.31,29.31,29.28,29.29,125320 +MSFT,2010-04-06 11:40,6,29.29,29.3,29.28,29.29,39234 +MSFT,2010-04-06 11:41,6,29.29,29.29,29.28,29.29,17563 +MSFT,2010-04-06 11:42,6,29.28,29.3,29.27,29.29,291100 +MSFT,2010-04-06 11:43,6,29.3,29.32,29.29,29.32,56388 +MSFT,2010-04-06 11:44,6,29.32,29.32,29.31,29.31,106890 +MSFT,2010-04-06 11:45,6,29.32,29.33,29.3,29.3,98542 +MSFT,2010-04-06 11:46,6,29.31,29.31,29.3,29.3,27227 +MSFT,2010-04-06 11:47,6,29.31,29.31,29.3,29.3,15138 +MSFT,2010-04-06 11:48,6,29.3,29.31,29.3,29.3,8576 +MSFT,2010-04-06 11:49,6,29.3,29.31,29.29,29.29,90377 +MSFT,2010-04-06 11:50,6,29.3,29.3,29.28,29.28,50003 +MSFT,2010-04-06 11:51,6,29.28,29.29,29.28,29.28,14538 +MSFT,2010-04-06 11:52,6,29.29,29.29,29.28,29.28,11196 +MSFT,2010-04-06 11:53,6,29.28,29.29,29.28,29.29,59861 +MSFT,2010-04-06 11:54,6,29.29,29.3,29.28,29.3,104399 +MSFT,2010-04-06 11:55,6,29.3,29.31,29.29,29.31,96869 +MSFT,2010-04-06 11:56,6,29.3,29.32,29.3,29.32,123438 +MSFT,2010-04-06 11:57,6,29.32,29.33,29.31,29.33,97692 +MSFT,2010-04-06 11:58,6,29.33,29.35,29.33,29.34,75810 +MSFT,2010-04-06 11:59,6,29.34,29.36,29.34,29.36,124948 +MSFT,2010-04-06 12:00,6,29.36,29.37,29.35,29.37,91431 +MSFT,2010-04-06 12:01,6,29.37,29.38,29.35,29.35,128603 +MSFT,2010-04-06 12:02,6,29.36,29.36,29.35,29.36,16139 +MSFT,2010-04-06 12:03,6,29.35,29.36,29.34,29.35,83864 +MSFT,2010-04-06 12:04,6,29.35,29.35,29.34,29.34,9844 +MSFT,2010-04-06 12:05,6,29.34,29.36,29.33,29.34,156651 +MSFT,2010-04-06 12:06,6,29.35,29.37,29.34,29.37,77092 +MSFT,2010-04-06 12:07,6,29.37,29.37,29.36,29.36,30532 +MSFT,2010-04-06 12:08,6,29.37,29.37,29.36,29.36,15977 +MSFT,2010-04-06 12:09,6,29.37,29.37,29.36,29.36,17994 +MSFT,2010-04-06 12:10,6,29.37,29.37,29.36,29.36,12141 +MSFT,2010-04-06 12:11,6,29.36,29.37,29.36,29.37,20666 +MSFT,2010-04-06 12:12,6,29.37,29.37,29.36,29.36,46010 +MSFT,2010-04-06 12:13,6,29.37,29.37,29.32,29.33,216232 +MSFT,2010-04-06 12:14,6,29.34,29.34,29.33,29.34,56339 +MSFT,2010-04-06 12:15,6,29.33,29.35,29.33,29.34,57417 +MSFT,2010-04-06 12:16,6,29.34,29.36,29.34,29.36,168651 +MSFT,2010-04-06 12:17,6,29.35,29.38,29.35,29.37,163325 +MSFT,2010-04-06 12:18,6,29.37,29.39,29.37,29.39,260954 +MSFT,2010-04-06 12:19,6,29.39,29.4,29.38,29.38,85517 +MSFT,2010-04-06 12:20,6,29.39,29.39,29.36,29.37,80523 +MSFT,2010-04-06 12:21,6,29.37,29.37,29.36,29.36,14176 +MSFT,2010-04-06 12:22,6,29.37,29.37,29.35,29.36,60974 +MSFT,2010-04-06 12:23,6,29.35,29.35,29.34,29.34,22593 +MSFT,2010-04-06 12:24,6,29.34,29.35,29.34,29.35,19287 +MSFT,2010-04-06 12:25,6,29.35,29.35,29.34,29.35,81648 +MSFT,2010-04-06 12:26,6,29.35,29.35,29.34,29.35,55751 +MSFT,2010-04-06 12:27,6,29.35,29.35,29.34,29.34,15711 +MSFT,2010-04-06 12:28,6,29.34,29.36,29.34,29.34,175052 +MSFT,2010-04-06 12:29,6,29.35,29.35,29.34,29.35,43734 +MSFT,2010-04-06 12:30,6,29.35,29.35,29.34,29.34,30281 +MSFT,2010-04-06 12:31,6,29.35,29.35,29.32,29.33,434005 +MSFT,2010-04-06 12:32,6,29.32,29.33,29.27,29.27,419709 +MSFT,2010-04-06 12:33,6,29.28,29.29,29.26,29.27,175833 +MSFT,2010-04-06 12:34,6,29.27,29.28,29.26,29.28,225666 +MSFT,2010-04-06 12:35,6,29.28,29.28,29.27,29.28,56785 +MSFT,2010-04-06 12:36,6,29.28,29.28,29.26,29.27,52939 +MSFT,2010-04-06 12:37,6,29.27,29.29,29.27,29.29,188684 +MSFT,2010-04-06 12:38,6,29.28,29.29,29.28,29.29,22275 +MSFT,2010-04-06 12:39,6,29.29,29.29,29.28,29.28,11084 +MSFT,2010-04-06 12:40,6,29.28,29.3,29.27,29.3,179487 +MSFT,2010-04-06 12:41,6,29.3,29.31,29.28,29.29,303555 +MSFT,2010-04-06 12:42,6,29.3,29.31,29.29,29.31,99328 +MSFT,2010-04-06 12:43,6,29.3,29.32,29.3,29.32,36910 +MSFT,2010-04-06 12:44,6,29.32,29.32,29.3,29.31,34830 +MSFT,2010-04-06 12:45,6,29.31,29.31,29.29,29.29,22227 +MSFT,2010-04-06 12:46,6,29.3,29.3,29.29,29.3,4484 +MSFT,2010-04-06 12:47,6,29.3,29.3,29.29,29.3,20769 +MSFT,2010-04-06 12:48,6,29.29,29.31,29.29,29.31,109562 +MSFT,2010-04-06 12:49,6,29.31,29.31,29.3,29.31,138161 +MSFT,2010-04-06 12:50,6,29.31,29.31,29.3,29.3,27290 +MSFT,2010-04-06 12:51,6,29.3,29.31,29.3,29.31,84908 +MSFT,2010-04-06 12:52,6,29.31,29.31,29.3,29.3,8375 +MSFT,2010-04-06 12:53,6,29.3,29.31,29.29,29.29,97048 +MSFT,2010-04-06 12:54,6,29.3,29.32,29.29,29.3,163159 +MSFT,2010-04-06 12:55,6,29.3,29.33,29.3,29.32,72000 +MSFT,2010-04-06 12:56,6,29.32,29.32,29.31,29.32,12584 +MSFT,2010-04-06 12:57,6,29.32,29.32,29.3,29.31,63604 +MSFT,2010-04-06 12:58,6,29.31,29.32,29.31,29.32,47680 +MSFT,2010-04-06 12:59,6,29.31,29.34,29.31,29.34,79937 +MSFT,2010-04-06 13:00,6,29.33,29.36,29.33,29.36,134476 +MSFT,2010-04-06 13:01,6,29.35,29.36,29.35,29.36,45645 +MSFT,2010-04-06 13:02,6,29.36,29.36,29.33,29.34,67464 +MSFT,2010-04-06 13:03,6,29.33,29.36,29.33,29.36,73896 +MSFT,2010-04-06 13:04,6,29.35,29.36,29.35,29.36,33324 +MSFT,2010-04-06 13:05,6,29.35,29.36,29.34,29.36,161917 +MSFT,2010-04-06 13:06,6,29.36,29.37,29.36,29.37,17119 +MSFT,2010-04-06 13:07,6,29.37,29.38,29.36,29.37,58601 +MSFT,2010-04-06 13:08,6,29.36,29.38,29.36,29.38,17804 +MSFT,2010-04-06 13:09,6,29.37,29.38,29.37,29.37,4286 +MSFT,2010-04-06 13:10,6,29.38,29.41,29.36,29.4,385925 +MSFT,2010-04-06 13:11,6,29.39,29.4,29.39,29.39,9126 +MSFT,2010-04-06 13:12,6,29.4,29.4,29.38,29.38,46653 +MSFT,2010-04-06 13:13,6,29.38,29.39,29.37,29.37,29900 +MSFT,2010-04-06 13:14,6,29.37,29.38,29.36,29.36,28399 +MSFT,2010-04-06 13:15,6,29.36,29.37,29.35,29.36,46694 +MSFT,2010-04-06 13:16,6,29.35,29.36,29.35,29.35,9802 +MSFT,2010-04-06 13:17,6,29.35,29.36,29.35,29.35,8760 +MSFT,2010-04-06 13:18,6,29.36,29.38,29.35,29.38,106762 +MSFT,2010-04-06 13:19,6,29.38,29.38,29.37,29.38,40072 +MSFT,2010-04-06 13:20,6,29.38,29.38,29.37,29.37,32042 +MSFT,2010-04-06 13:21,6,29.38,29.38,29.37,29.38,41734 +MSFT,2010-04-06 13:22,6,29.38,29.38,29.37,29.37,42589 +MSFT,2010-04-06 13:23,6,29.37,29.38,29.37,29.38,13561 +MSFT,2010-04-06 13:24,6,29.38,29.39,29.37,29.38,150915 +MSFT,2010-04-06 13:25,6,29.38,29.38,29.37,29.37,3156 +MSFT,2010-04-06 13:26,6,29.38,29.38,29.37,29.38,11869 +MSFT,2010-04-06 13:27,6,29.38,29.38,29.37,29.37,20373 +MSFT,2010-04-06 13:28,6,29.38,29.38,29.36,29.36,82477 +MSFT,2010-04-06 13:29,6,29.37,29.37,29.36,29.37,53730 +MSFT,2010-04-06 13:30,6,29.37,29.4,29.36,29.39,190143 +MSFT,2010-04-06 13:31,6,29.4,29.41,29.39,29.39,217278 +MSFT,2010-04-06 13:32,6,29.4,29.41,29.39,29.4,78590 +MSFT,2010-04-06 13:33,6,29.39,29.4,29.36,29.36,104922 +MSFT,2010-04-06 13:34,6,29.36,29.37,29.36,29.36,11922 +MSFT,2010-04-06 13:35,6,29.36,29.37,29.36,29.36,41284 +MSFT,2010-04-06 13:36,6,29.37,29.37,29.36,29.36,32445 +MSFT,2010-04-06 13:37,6,29.37,29.37,29.36,29.36,40992 +MSFT,2010-04-06 13:38,6,29.36,29.37,29.36,29.37,13693 +MSFT,2010-04-06 13:39,6,29.37,29.37,29.36,29.36,16986 +MSFT,2010-04-06 13:40,6,29.36,29.37,29.36,29.37,12027 +MSFT,2010-04-06 13:41,6,29.36,29.37,29.35,29.36,99040 +MSFT,2010-04-06 13:42,6,29.36,29.36,29.35,29.36,99384 +MSFT,2010-04-06 13:43,6,29.36,29.39,29.35,29.38,161153 +MSFT,2010-04-06 13:44,6,29.39,29.39,29.37,29.37,63165 +MSFT,2010-04-06 13:45,6,29.37,29.38,29.37,29.37,8547 +MSFT,2010-04-06 13:46,6,29.38,29.39,29.37,29.38,85831 +MSFT,2010-04-06 13:47,6,29.37,29.38,29.36,29.36,33175 +MSFT,2010-04-06 13:48,6,29.37,29.37,29.35,29.36,30017 +MSFT,2010-04-06 13:49,6,29.35,29.37,29.35,29.36,118208 +MSFT,2010-04-06 13:50,6,29.37,29.37,29.36,29.37,4549 +MSFT,2010-04-06 13:51,6,29.37,29.37,29.36,29.36,7920 +MSFT,2010-04-06 13:52,6,29.37,29.37,29.36,29.36,13567 +MSFT,2010-04-06 13:53,6,29.37,29.37,29.36,29.36,14040 +MSFT,2010-04-06 13:54,6,29.37,29.37,29.36,29.37,8950 +MSFT,2010-04-06 13:55,6,29.37,29.37,29.36,29.37,20949 +MSFT,2010-04-06 13:56,6,29.37,29.37,29.36,29.37,20649 +MSFT,2010-04-06 13:57,6,29.36,29.4,29.36,29.39,377639 +MSFT,2010-04-06 13:58,6,29.39,29.39,29.36,29.37,196580 +MSFT,2010-04-06 13:59,6,29.38,29.38,29.37,29.38,12565 +MSFT,2010-04-06 14:00,6,29.37,29.38,29.37,29.37,21826 +MSFT,2010-04-06 14:01,6,29.38,29.38,29.36,29.37,55366 +MSFT,2010-04-06 14:02,6,29.38,29.38,29.37,29.37,23402 +MSFT,2010-04-06 14:03,6,29.37,29.38,29.36,29.38,115174 +MSFT,2010-04-06 14:04,6,29.37,29.41,29.37,29.4,180788 +MSFT,2010-04-06 14:05,6,29.4,29.42,29.4,29.41,109737 +MSFT,2010-04-06 14:06,6,29.42,29.43,29.41,29.42,150773 +MSFT,2010-04-06 14:07,6,29.42,29.43,29.41,29.41,76896 +MSFT,2010-04-06 14:08,6,29.42,29.42,29.41,29.41,15394 +MSFT,2010-04-06 14:09,6,29.41,29.42,29.38,29.38,86066 +MSFT,2010-04-06 14:10,6,29.39,29.41,29.38,29.4,64712 +MSFT,2010-04-06 14:11,6,29.41,29.41,29.39,29.4,28919 +MSFT,2010-04-06 14:12,6,29.4,29.43,29.4,29.42,84287 +MSFT,2010-04-06 14:13,6,29.41,29.45,29.41,29.43,210189 +MSFT,2010-04-06 14:14,6,29.44,29.46,29.43,29.43,229151 +MSFT,2010-04-06 14:15,6,29.43,29.44,29.42,29.43,84462 +MSFT,2010-04-06 14:16,6,29.43,29.47,29.42,29.46,231790 +MSFT,2010-04-06 14:17,6,29.47,29.47,29.45,29.46,93832 +MSFT,2010-04-06 14:18,6,29.46,29.5,29.46,29.48,485160 +MSFT,2010-04-06 14:19,6,29.49,29.49,29.48,29.49,48995 +MSFT,2010-04-06 14:20,6,29.49,29.52,29.48,29.49,222035 +MSFT,2010-04-06 14:21,6,29.49,29.51,29.49,29.51,59598 +MSFT,2010-04-06 14:22,6,29.51,29.51,29.5,29.5,37706 +MSFT,2010-04-06 14:23,6,29.51,29.51,29.49,29.51,58827 +MSFT,2010-04-06 14:24,6,29.5,29.52,29.49,29.49,89376 +MSFT,2010-04-06 14:25,6,29.49,29.51,29.48,29.5,105710 +MSFT,2010-04-06 14:26,6,29.51,29.52,29.5,29.51,102597 +MSFT,2010-04-06 14:27,6,29.51,29.51,29.49,29.49,88567 +MSFT,2010-04-06 14:28,6,29.49,29.5,29.48,29.49,114286 +MSFT,2010-04-06 14:29,6,29.49,29.52,29.49,29.52,149860 +MSFT,2010-04-06 14:30,6,29.52,29.54,29.51,29.52,443851 +MSFT,2010-04-06 14:31,6,29.52,29.53,29.51,29.51,62199 +MSFT,2010-04-06 14:32,6,29.51,29.53,29.5,29.52,87295 +MSFT,2010-04-06 14:33,6,29.5,29.55,29.5,29.54,159537 +MSFT,2010-04-06 14:34,6,29.55,29.56,29.52,29.56,195251 +MSFT,2010-04-06 14:35,6,29.56,29.56,29.55,29.55,51091 +MSFT,2010-04-06 14:36,6,29.55,29.58,29.55,29.58,141621 +MSFT,2010-04-06 14:37,6,29.58,29.58,29.56,29.57,95193 +MSFT,2010-04-06 14:38,6,29.57,29.57,29.52,29.52,308560 +MSFT,2010-04-06 14:39,6,29.53,29.53,29.51,29.52,159678 +MSFT,2010-04-06 14:40,6,29.52,29.53,29.49,29.5,107744 +MSFT,2010-04-06 14:41,6,29.5,29.51,29.48,29.49,296971 +MSFT,2010-04-06 14:42,6,29.49,29.5,29.48,29.49,65671 +MSFT,2010-04-06 14:43,6,29.5,29.5,29.48,29.48,48140 +MSFT,2010-04-06 14:44,6,29.48,29.49,29.47,29.47,77078 +MSFT,2010-04-06 14:45,6,29.47,29.48,29.47,29.47,67085 +MSFT,2010-04-06 14:46,6,29.47,29.48,29.46,29.46,82449 +MSFT,2010-04-06 14:47,6,29.47,29.47,29.45,29.45,184843 +MSFT,2010-04-06 14:48,6,29.46,29.46,29.44,29.45,103561 +MSFT,2010-04-06 14:49,6,29.45,29.46,29.44,29.44,122119 +MSFT,2010-04-06 14:50,6,29.44,29.48,29.44,29.48,177372 +MSFT,2010-04-06 14:51,6,29.48,29.48,29.47,29.47,54210 +MSFT,2010-04-06 14:52,6,29.48,29.48,29.43,29.44,224089 +MSFT,2010-04-06 14:53,6,29.45,29.45,29.44,29.44,17133 +MSFT,2010-04-06 14:54,6,29.44,29.45,29.43,29.44,71205 +MSFT,2010-04-06 14:55,6,29.44,29.45,29.44,29.45,29684 +MSFT,2010-04-06 14:56,6,29.44,29.45,29.43,29.44,43734 +MSFT,2010-04-06 14:57,6,29.43,29.44,29.43,29.43,19642 +MSFT,2010-04-06 14:58,6,29.44,29.44,29.43,29.43,23933 +MSFT,2010-04-06 14:59,6,29.44,29.46,29.43,29.45,123014 +MSFT,2010-04-06 15:00,6,29.45,29.46,29.44,29.45,157581 +MSFT,2010-04-06 15:01,6,29.45,29.46,29.43,29.46,146598 +MSFT,2010-04-06 15:02,6,29.45,29.47,29.44,29.46,35516 +MSFT,2010-04-06 15:03,6,29.47,29.48,29.46,29.48,92425 +MSFT,2010-04-06 15:04,6,29.48,29.49,29.46,29.47,113188 +MSFT,2010-04-06 15:05,6,29.47,29.47,29.46,29.47,12849 +MSFT,2010-04-06 15:06,6,29.47,29.47,29.46,29.46,20502 +MSFT,2010-04-06 15:07,6,29.46,29.48,29.45,29.47,224562 +MSFT,2010-04-06 15:08,6,29.47,29.48,29.46,29.47,52102 +MSFT,2010-04-06 15:09,6,29.46,29.47,29.46,29.46,101723 +MSFT,2010-04-06 15:10,6,29.47,29.48,29.46,29.48,48369 +MSFT,2010-04-06 15:11,6,29.48,29.48,29.46,29.46,40822 +MSFT,2010-04-06 15:12,6,29.47,29.47,29.44,29.44,66394 +MSFT,2010-04-06 15:13,6,29.44,29.46,29.43,29.45,142461 +MSFT,2010-04-06 15:14,6,29.45,29.46,29.45,29.46,15099 +MSFT,2010-04-06 15:15,6,29.46,29.47,29.45,29.45,126553 +MSFT,2010-04-06 15:16,6,29.45,29.46,29.44,29.44,75014 +MSFT,2010-04-06 15:17,6,29.44,29.45,29.43,29.43,33488 +MSFT,2010-04-06 15:18,6,29.44,29.44,29.43,29.43,33075 +MSFT,2010-04-06 15:19,6,29.43,29.44,29.43,29.44,28715 +MSFT,2010-04-06 15:20,6,29.44,29.44,29.42,29.43,108611 +MSFT,2010-04-06 15:21,6,29.43,29.43,29.41,29.42,95981 +MSFT,2010-04-06 15:22,6,29.41,29.44,29.41,29.42,132597 +MSFT,2010-04-06 15:23,6,29.43,29.43,29.42,29.42,20213 +MSFT,2010-04-06 15:24,6,29.43,29.43,29.39,29.4,111888 +MSFT,2010-04-06 15:25,6,29.39,29.44,29.37,29.38,174009 +MSFT,2010-04-06 15:26,6,29.37,29.38,29.37,29.38,54249 +MSFT,2010-04-06 15:27,6,29.38,29.39,29.37,29.39,107156 +MSFT,2010-04-06 15:28,6,29.39,29.41,29.38,29.41,99083 +MSFT,2010-04-06 15:29,6,29.41,29.41,29.38,29.39,76858 +MSFT,2010-04-06 15:30,6,29.39,29.42,29.38,29.42,144647 +MSFT,2010-04-06 15:31,6,29.42,29.43,29.41,29.43,82625 +MSFT,2010-04-06 15:32,6,29.42,29.43,29.41,29.41,102189 +MSFT,2010-04-06 15:33,6,29.42,29.43,29.4,29.42,268988 +MSFT,2010-04-06 15:34,6,29.42,29.44,29.41,29.43,171091 +MSFT,2010-04-06 15:35,6,29.44,29.44,29.41,29.43,206095 +MSFT,2010-04-06 15:36,6,29.42,29.44,29.42,29.44,84811 +MSFT,2010-04-06 15:37,6,29.44,29.44,29.41,29.43,242501 +MSFT,2010-04-06 15:38,6,29.43,29.44,29.42,29.43,75603 +MSFT,2010-04-06 15:39,6,29.42,29.43,29.4,29.41,85458 +MSFT,2010-04-06 15:40,6,29.41,29.42,29.4,29.41,165897 +MSFT,2010-04-06 15:41,6,29.4,29.42,29.39,29.4,164762 +MSFT,2010-04-06 15:42,6,29.39,29.41,29.39,29.4,212149 +MSFT,2010-04-06 15:43,6,29.41,29.43,29.4,29.42,119438 +MSFT,2010-04-06 15:44,6,29.43,29.43,29.4,29.4,73825 +MSFT,2010-04-06 15:45,6,29.4,29.41,29.38,29.38,96686 +MSFT,2010-04-06 15:46,6,29.39,29.39,29.37,29.38,131281 +MSFT,2010-04-06 15:47,6,29.37,29.4,29.37,29.38,179685 +MSFT,2010-04-06 15:48,6,29.39,29.39,29.36,29.37,226074 +MSFT,2010-04-06 15:49,6,29.38,29.39,29.37,29.38,133042 +MSFT,2010-04-06 15:50,6,29.37,29.38,29.35,29.35,407117 +MSFT,2010-04-06 15:51,6,29.35,29.36,29.35,29.36,61370 +MSFT,2010-04-06 15:52,6,29.35,29.36,29.35,29.36,78933 +MSFT,2010-04-06 15:53,6,29.35,29.37,29.35,29.36,223352 +MSFT,2010-04-06 15:54,6,29.36,29.37,29.36,29.37,69447 +MSFT,2010-04-06 15:55,6,29.37,29.37,29.36,29.37,116615 +MSFT,2010-04-06 15:56,6,29.37,29.37,29.35,29.35,252465 +MSFT,2010-04-06 15:57,6,29.35,29.36,29.35,29.35,120035 +MSFT,2010-04-06 15:58,6,29.35,29.36,29.34,29.34,249880 +MSFT,2010-04-06 15:59,6,29.35,29.36,29.32,29.33,943194 +MSFT,2010-04-06 16:00,6,29.33,29.33,29.32,29.32,1511880 +MSFT,2010-04-07 09:30,7,29.16,29.21,29.14,29.16,828526 +MSFT,2010-04-07 09:31,7,29.16,29.21,29.15,29.2,333265 +MSFT,2010-04-07 09:32,7,29.21,29.23,29.19,29.2,428064 +MSFT,2010-04-07 09:33,7,29.21,29.21,29.18,29.19,455422 +MSFT,2010-04-07 09:34,7,29.2,29.21,29.15,29.21,410408 +MSFT,2010-04-07 09:35,7,29.17,29.19,29.16,29.18,238707 +MSFT,2010-04-07 09:36,7,29.18,29.19,29.17,29.19,188739 +MSFT,2010-04-07 09:37,7,29.18,29.19,29.18,29.19,90843 +MSFT,2010-04-07 09:38,7,29.19,29.19,29.16,29.18,188312 +MSFT,2010-04-07 09:39,7,29.18,29.2,29.18,29.19,86672 +MSFT,2010-04-07 09:40,7,29.19,29.24,29.19,29.23,413921 +MSFT,2010-04-07 09:41,7,29.23,29.25,29.2,29.25,203919 +MSFT,2010-04-07 09:42,7,29.24,29.25,29.23,29.25,244128 +MSFT,2010-04-07 09:43,7,29.25,29.26,29.22,29.23,288583 +MSFT,2010-04-07 09:44,7,29.22,29.23,29.22,29.23,96331 +MSFT,2010-04-07 09:45,7,29.23,29.26,29.22,29.25,144915 +MSFT,2010-04-07 09:46,7,29.26,29.3,29.24,29.24,325030 +MSFT,2010-04-07 09:47,7,29.24,29.26,29.23,29.25,283828 +MSFT,2010-04-07 09:48,7,29.25,29.27,29.24,29.24,45636 +MSFT,2010-04-07 09:49,7,29.24,29.24,29.2,29.21,205789 +MSFT,2010-04-07 09:50,7,29.21,29.24,29.21,29.22,133992 +MSFT,2010-04-07 09:51,7,29.23,29.23,29.2,29.21,104202 +MSFT,2010-04-07 09:52,7,29.21,29.25,29.2,29.25,317118 +MSFT,2010-04-07 09:53,7,29.25,29.25,29.23,29.24,305424 +MSFT,2010-04-07 09:54,7,29.25,29.26,29.24,29.25,514464 +MSFT,2010-04-07 09:55,7,29.25,29.27,29.23,29.26,299513 +MSFT,2010-04-07 09:56,7,29.25,29.27,29.25,29.27,131901 +MSFT,2010-04-07 09:57,7,29.26,29.27,29.22,29.23,338804 +MSFT,2010-04-07 09:58,7,29.23,29.25,29.2,29.22,312388 +MSFT,2010-04-07 09:59,7,29.22,29.24,29.22,29.23,93645 +MSFT,2010-04-07 10:00,7,29.23,29.26,29.23,29.24,286567 +MSFT,2010-04-07 10:01,7,29.24,29.27,29.24,29.27,193766 +MSFT,2010-04-07 10:02,7,29.27,29.29,29.26,29.28,76745 +MSFT,2010-04-07 10:03,7,29.29,29.29,29.27,29.28,104968 +MSFT,2010-04-07 10:04,7,29.29,29.31,29.28,29.3,80860 +MSFT,2010-04-07 10:05,7,29.31,29.33,29.3,29.32,186245 +MSFT,2010-04-07 10:06,7,29.31,29.38,29.31,29.37,324266 +MSFT,2010-04-07 10:07,7,29.37,29.43,29.37,29.4,488539 +MSFT,2010-04-07 10:08,7,29.4,29.42,29.39,29.41,291584 +MSFT,2010-04-07 10:09,7,29.42,29.42,29.4,29.41,199476 +MSFT,2010-04-07 10:10,7,29.41,29.42,29.39,29.42,276644 +MSFT,2010-04-07 10:11,7,29.43,29.47,29.42,29.45,307204 +MSFT,2010-04-07 10:12,7,29.45,29.46,29.44,29.46,207705 +MSFT,2010-04-07 10:13,7,29.47,29.48,29.45,29.46,294497 +MSFT,2010-04-07 10:14,7,29.47,29.48,29.45,29.47,211405 +MSFT,2010-04-07 10:15,7,29.46,29.47,29.45,29.45,160922 +MSFT,2010-04-07 10:16,7,29.45,29.46,29.45,29.45,147445 +MSFT,2010-04-07 10:17,7,29.46,29.47,29.45,29.47,111020 +MSFT,2010-04-07 10:18,7,29.46,29.48,29.46,29.46,177109 +MSFT,2010-04-07 10:19,7,29.47,29.48,29.45,29.47,324163 +MSFT,2010-04-07 10:20,7,29.47,29.5,29.47,29.49,219223 +MSFT,2010-04-07 10:21,7,29.49,29.51,29.49,29.5,283077 +MSFT,2010-04-07 10:22,7,29.5,29.52,29.49,29.52,340736 +MSFT,2010-04-07 10:23,7,29.52,29.52,29.5,29.51,91361 +MSFT,2010-04-07 10:24,7,29.51,29.52,29.5,29.52,178289 +MSFT,2010-04-07 10:25,7,29.52,29.56,29.51,29.52,399509 +MSFT,2010-04-07 10:26,7,29.52,29.53,29.5,29.51,128388 +MSFT,2010-04-07 10:27,7,29.51,29.51,29.47,29.49,178406 +MSFT,2010-04-07 10:28,7,29.49,29.49,29.48,29.49,60603 +MSFT,2010-04-07 10:29,7,29.49,29.49,29.42,29.43,402012 +MSFT,2010-04-07 10:30,7,29.43,29.44,29.38,29.38,466169 +MSFT,2010-04-07 10:31,7,29.38,29.42,29.38,29.41,188097 +MSFT,2010-04-07 10:32,7,29.42,29.42,29.4,29.41,103558 +MSFT,2010-04-07 10:33,7,29.4,29.42,29.38,29.41,309540 +MSFT,2010-04-07 10:34,7,29.4,29.41,29.37,29.4,205398 +MSFT,2010-04-07 10:35,7,29.4,29.45,29.4,29.45,208781 +MSFT,2010-04-07 10:36,7,29.45,29.45,29.42,29.44,90373 +MSFT,2010-04-07 10:37,7,29.43,29.46,29.43,29.44,169303 +MSFT,2010-04-07 10:38,7,29.44,29.46,29.44,29.46,178352 +MSFT,2010-04-07 10:39,7,29.46,29.46,29.41,29.42,263738 +MSFT,2010-04-07 10:40,7,29.43,29.45,29.41,29.44,431016 +MSFT,2010-04-07 10:41,7,29.44,29.45,29.4,29.4,402171 +MSFT,2010-04-07 10:42,7,29.4,29.41,29.36,29.38,194740 +MSFT,2010-04-07 10:43,7,29.38,29.39,29.36,29.39,177238 +MSFT,2010-04-07 10:44,7,29.38,29.39,29.35,29.37,275960 +MSFT,2010-04-07 10:45,7,29.37,29.37,29.35,29.36,118749 +MSFT,2010-04-07 10:46,7,29.36,29.38,29.35,29.38,175006 +MSFT,2010-04-07 10:47,7,29.38,29.38,29.35,29.37,198824 +MSFT,2010-04-07 10:48,7,29.37,29.38,29.36,29.38,45846 +MSFT,2010-04-07 10:49,7,29.38,29.38,29.35,29.37,50819 +MSFT,2010-04-07 10:50,7,29.37,29.41,29.36,29.41,186668 +MSFT,2010-04-07 10:51,7,29.41,29.42,29.4,29.42,53937 +MSFT,2010-04-07 10:52,7,29.42,29.43,29.4,29.4,109594 +MSFT,2010-04-07 10:53,7,29.4,29.42,29.4,29.42,56299 +MSFT,2010-04-07 10:54,7,29.42,29.42,29.41,29.41,26316 +MSFT,2010-04-07 10:55,7,29.42,29.42,29.41,29.42,64595 +MSFT,2010-04-07 10:56,7,29.42,29.42,29.41,29.42,27001 +MSFT,2010-04-07 10:57,7,29.42,29.45,29.41,29.45,284685 +MSFT,2010-04-07 10:58,7,29.44,29.46,29.44,29.46,84788 +MSFT,2010-04-07 10:59,7,29.46,29.46,29.44,29.46,98005 +MSFT,2010-04-07 11:00,7,29.47,29.47,29.45,29.46,29100 +MSFT,2010-04-07 11:01,7,29.46,29.46,29.44,29.44,102787 +MSFT,2010-04-07 11:02,7,29.44,29.45,29.39,29.39,159216 +MSFT,2010-04-07 11:03,7,29.39,29.41,29.38,29.39,141127 +MSFT,2010-04-07 11:04,7,29.38,29.43,29.37,29.42,143463 +MSFT,2010-04-07 11:05,7,29.43,29.44,29.41,29.44,97017 +MSFT,2010-04-07 11:06,7,29.44,29.46,29.43,29.45,147572 +MSFT,2010-04-07 11:07,7,29.45,29.47,29.44,29.46,95335 +MSFT,2010-04-07 11:08,7,29.46,29.47,29.45,29.47,122719 +MSFT,2010-04-07 11:09,7,29.47,29.47,29.45,29.46,134027 +MSFT,2010-04-07 11:10,7,29.46,29.47,29.45,29.45,91182 +MSFT,2010-04-07 11:11,7,29.46,29.46,29.45,29.46,13856 +MSFT,2010-04-07 11:12,7,29.45,29.46,29.45,29.46,26051 +MSFT,2010-04-07 11:13,7,29.46,29.46,29.45,29.45,16144 +MSFT,2010-04-07 11:14,7,29.45,29.47,29.45,29.47,79371 +MSFT,2010-04-07 11:15,7,29.46,29.47,29.46,29.47,53126 +MSFT,2010-04-07 11:16,7,29.46,29.47,29.46,29.47,28879 +MSFT,2010-04-07 11:17,7,29.46,29.49,29.46,29.48,158609 +MSFT,2010-04-07 11:18,7,29.48,29.48,29.47,29.48,28544 +MSFT,2010-04-07 11:19,7,29.47,29.48,29.47,29.48,30093 +MSFT,2010-04-07 11:20,7,29.48,29.48,29.45,29.46,106374 +MSFT,2010-04-07 11:21,7,29.46,29.47,29.45,29.45,38725 +MSFT,2010-04-07 11:22,7,29.46,29.46,29.42,29.42,204285 +MSFT,2010-04-07 11:23,7,29.43,29.46,29.42,29.46,124533 +MSFT,2010-04-07 11:24,7,29.45,29.46,29.44,29.45,190055 +MSFT,2010-04-07 11:25,7,29.46,29.46,29.45,29.46,38722 +MSFT,2010-04-07 11:26,7,29.46,29.46,29.45,29.45,29739 +MSFT,2010-04-07 11:27,7,29.45,29.47,29.45,29.46,86184 +MSFT,2010-04-07 11:28,7,29.45,29.46,29.45,29.45,75364 +MSFT,2010-04-07 11:29,7,29.45,29.47,29.45,29.45,67781 +MSFT,2010-04-07 11:30,7,29.46,29.48,29.46,29.47,89415 +MSFT,2010-04-07 11:31,7,29.46,29.47,29.46,29.46,8775 +MSFT,2010-04-07 11:32,7,29.46,29.47,29.45,29.46,57878 +MSFT,2010-04-07 11:33,7,29.45,29.47,29.45,29.45,115410 +MSFT,2010-04-07 11:34,7,29.45,29.46,29.41,29.41,110474 +MSFT,2010-04-07 11:35,7,29.42,29.44,29.39,29.43,174904 +MSFT,2010-04-07 11:36,7,29.43,29.46,29.41,29.45,224537 +MSFT,2010-04-07 11:37,7,29.46,29.46,29.44,29.46,84153 +MSFT,2010-04-07 11:38,7,29.46,29.46,29.44,29.45,174849 +MSFT,2010-04-07 11:39,7,29.46,29.46,29.44,29.46,46144 +MSFT,2010-04-07 11:40,7,29.46,29.46,29.44,29.44,81182 +MSFT,2010-04-07 11:41,7,29.44,29.44,29.42,29.44,112887 +MSFT,2010-04-07 11:42,7,29.44,29.45,29.43,29.45,62266 +MSFT,2010-04-07 11:43,7,29.45,29.46,29.43,29.43,182409 +MSFT,2010-04-07 11:44,7,29.43,29.44,29.43,29.44,49496 +MSFT,2010-04-07 11:45,7,29.44,29.45,29.44,29.44,45372 +MSFT,2010-04-07 11:46,7,29.44,29.45,29.44,29.44,4859 +MSFT,2010-04-07 11:47,7,29.45,29.45,29.44,29.44,27700 +MSFT,2010-04-07 11:48,7,29.45,29.45,29.43,29.44,132361 +MSFT,2010-04-07 11:49,7,29.44,29.46,29.44,29.45,30169 +MSFT,2010-04-07 11:50,7,29.45,29.47,29.45,29.46,159309 +MSFT,2010-04-07 11:51,7,29.47,29.47,29.46,29.47,68915 +MSFT,2010-04-07 11:52,7,29.46,29.47,29.46,29.47,8939 +MSFT,2010-04-07 11:53,7,29.47,29.48,29.46,29.48,38014 +MSFT,2010-04-07 11:54,7,29.47,29.48,29.47,29.48,43071 +MSFT,2010-04-07 11:55,7,29.48,29.48,29.45,29.45,107859 +MSFT,2010-04-07 11:56,7,29.45,29.46,29.45,29.45,68054 +MSFT,2010-04-07 11:57,7,29.45,29.46,29.45,29.45,36930 +MSFT,2010-04-07 11:58,7,29.45,29.46,29.45,29.45,22943 +MSFT,2010-04-07 11:59,7,29.45,29.46,29.45,29.45,101064 +MSFT,2010-04-07 12:00,7,29.46,29.47,29.45,29.45,167453 +MSFT,2010-04-07 12:01,7,29.45,29.46,29.44,29.45,91162 +MSFT,2010-04-07 12:02,7,29.45,29.45,29.41,29.41,92547 +MSFT,2010-04-07 12:03,7,29.42,29.42,29.39,29.39,106220 +MSFT,2010-04-07 12:04,7,29.39,29.4,29.38,29.39,76051 +MSFT,2010-04-07 12:05,7,29.39,29.41,29.39,29.39,139436 +MSFT,2010-04-07 12:06,7,29.4,29.41,29.39,29.41,58723 +MSFT,2010-04-07 12:07,7,29.4,29.44,29.4,29.44,145617 +MSFT,2010-04-07 12:08,7,29.44,29.44,29.42,29.42,66076 +MSFT,2010-04-07 12:09,7,29.42,29.43,29.24,29.42,307067 +MSFT,2010-04-07 12:10,7,29.42,29.43,29.41,29.41,38719 +MSFT,2010-04-07 12:11,7,29.42,29.43,29.41,29.42,32327 +MSFT,2010-04-07 12:12,7,29.42,29.43,29.42,29.42,31756 +MSFT,2010-04-07 12:13,7,29.43,29.43,29.41,29.42,139056 +MSFT,2010-04-07 12:14,7,29.42,29.43,29.41,29.42,111247 +MSFT,2010-04-07 12:15,7,29.41,29.42,29.41,29.42,80289 +MSFT,2010-04-07 12:16,7,29.42,29.43,29.41,29.42,392779 +MSFT,2010-04-07 12:17,7,29.43,29.43,29.42,29.43,173885 +MSFT,2010-04-07 12:18,7,29.43,29.43,29.42,29.43,94430 +MSFT,2010-04-07 12:19,7,29.42,29.43,29.41,29.42,151816 +MSFT,2010-04-07 12:20,7,29.43,29.43,29.41,29.42,35090 +MSFT,2010-04-07 12:21,7,29.42,29.46,29.41,29.45,307474 +MSFT,2010-04-07 12:22,7,29.46,29.47,29.44,29.44,261195 +MSFT,2010-04-07 12:23,7,29.45,29.45,29.44,29.45,17108 +MSFT,2010-04-07 12:24,7,29.45,29.45,29.44,29.44,111443 +MSFT,2010-04-07 12:25,7,29.44,29.45,29.43,29.43,243058 +MSFT,2010-04-07 12:26,7,29.43,29.44,29.38,29.4,216354 +MSFT,2010-04-07 12:27,7,29.41,29.41,29.4,29.41,5579 +MSFT,2010-04-07 12:28,7,29.41,29.41,29.39,29.4,42139 +MSFT,2010-04-07 12:29,7,29.4,29.41,29.4,29.4,49673 +MSFT,2010-04-07 12:30,7,29.4,29.41,29.39,29.4,131304 +MSFT,2010-04-07 12:31,7,29.39,29.4,29.39,29.39,15254 +MSFT,2010-04-07 12:32,7,29.4,29.4,29.36,29.36,105994 +MSFT,2010-04-07 12:33,7,29.36,29.37,29.35,29.35,59488 +MSFT,2010-04-07 12:34,7,29.36,29.38,29.35,29.38,328464 +MSFT,2010-04-07 12:35,7,29.39,29.4,29.38,29.39,45997 +MSFT,2010-04-07 12:36,7,29.39,29.4,29.37,29.38,147162 +MSFT,2010-04-07 12:37,7,29.38,29.38,29.37,29.37,5618 +MSFT,2010-04-07 12:38,7,29.38,29.38,29.35,29.37,228377 +MSFT,2010-04-07 12:39,7,29.37,29.38,29.35,29.35,160024 +MSFT,2010-04-07 12:40,7,29.35,29.36,29.34,29.35,29137 +MSFT,2010-04-07 12:41,7,29.35,29.35,29.34,29.35,7909 +MSFT,2010-04-07 12:42,7,29.35,29.37,29.34,29.35,155130 +MSFT,2010-04-07 12:43,7,29.36,29.36,29.34,29.36,159039 +MSFT,2010-04-07 12:44,7,29.36,29.37,29.35,29.36,30451 +MSFT,2010-04-07 12:45,7,29.36,29.38,29.35,29.38,20005 +MSFT,2010-04-07 12:46,7,29.38,29.38,29.37,29.38,25163 +MSFT,2010-04-07 12:47,7,29.38,29.38,29.37,29.37,83860 +MSFT,2010-04-07 12:48,7,29.37,29.37,29.36,29.37,50140 +MSFT,2010-04-07 12:49,7,29.37,29.37,29.35,29.36,47260 +MSFT,2010-04-07 12:50,7,29.37,29.37,29.36,29.36,10870 +MSFT,2010-04-07 12:51,7,29.36,29.37,29.36,29.36,14123 +MSFT,2010-04-07 12:52,7,29.36,29.38,29.36,29.37,112501 +MSFT,2010-04-07 12:53,7,29.36,29.37,29.36,29.37,18300 +MSFT,2010-04-07 12:54,7,29.36,29.38,29.35,29.36,192461 +MSFT,2010-04-07 12:55,7,29.37,29.37,29.35,29.37,263018 +MSFT,2010-04-07 12:56,7,29.37,29.38,29.37,29.37,9964 +MSFT,2010-04-07 12:57,7,29.38,29.38,29.37,29.38,72571 +MSFT,2010-04-07 12:58,7,29.38,29.39,29.38,29.39,21717 +MSFT,2010-04-07 12:59,7,29.39,29.41,29.38,29.41,176538 +MSFT,2010-04-07 13:00,7,29.41,29.43,29.4,29.4,115910 +MSFT,2010-04-07 13:01,7,29.41,29.43,29.4,29.41,36597 +MSFT,2010-04-07 13:02,7,29.41,29.42,29.4,29.42,95325 +MSFT,2010-04-07 13:03,7,29.42,29.43,29.41,29.43,37965 +MSFT,2010-04-07 13:04,7,29.42,29.45,29.42,29.44,116618 +MSFT,2010-04-07 13:05,7,29.43,29.44,29.42,29.43,32065 +MSFT,2010-04-07 13:06,7,29.42,29.46,29.42,29.45,61870 +MSFT,2010-04-07 13:07,7,29.46,29.46,29.45,29.46,24729 +MSFT,2010-04-07 13:08,7,29.45,29.47,29.45,29.47,88088 +MSFT,2010-04-07 13:09,7,29.46,29.47,29.46,29.47,84947 +MSFT,2010-04-07 13:10,7,29.47,29.47,29.44,29.45,270861 +MSFT,2010-04-07 13:11,7,29.44,29.45,29.43,29.45,75273 +MSFT,2010-04-07 13:12,7,29.45,29.46,29.44,29.44,164757 +MSFT,2010-04-07 13:13,7,29.44,29.44,29.41,29.41,50931 +MSFT,2010-04-07 13:14,7,29.42,29.44,29.42,29.44,82362 +MSFT,2010-04-07 13:15,7,29.44,29.44,29.4,29.41,85337 +MSFT,2010-04-07 13:16,7,29.41,29.42,29.38,29.41,149043 +MSFT,2010-04-07 13:17,7,29.41,29.42,29.4,29.41,149276 +MSFT,2010-04-07 13:18,7,29.41,29.41,29.4,29.4,20985 +MSFT,2010-04-07 13:19,7,29.4,29.42,29.4,29.41,49364 +MSFT,2010-04-07 13:20,7,29.4,29.4,29.38,29.4,106174 +MSFT,2010-04-07 13:21,7,29.4,29.4,29.38,29.38,64704 +MSFT,2010-04-07 13:22,7,29.39,29.4,29.37,29.39,91394 +MSFT,2010-04-07 13:23,7,29.4,29.41,29.39,29.41,310140 +MSFT,2010-04-07 13:24,7,29.41,29.43,29.4,29.41,257872 +MSFT,2010-04-07 13:25,7,29.42,29.44,29.41,29.44,181615 +MSFT,2010-04-07 13:26,7,29.43,29.45,29.43,29.45,96691 +MSFT,2010-04-07 13:27,7,29.45,29.45,29.42,29.43,88497 +MSFT,2010-04-07 13:28,7,29.43,29.44,29.4,29.42,71134 +MSFT,2010-04-07 13:29,7,29.41,29.42,29.41,29.42,13738 +MSFT,2010-04-07 13:30,7,29.41,29.42,29.4,29.41,51474 +MSFT,2010-04-07 13:31,7,29.41,29.43,29.4,29.41,59030 +MSFT,2010-04-07 13:32,7,29.42,29.42,29.41,29.42,13451 +MSFT,2010-04-07 13:33,7,29.42,29.42,29.4,29.4,46614 +MSFT,2010-04-07 13:34,7,29.41,29.41,29.4,29.41,32726 +MSFT,2010-04-07 13:35,7,29.4,29.41,29.4,29.4,13465 +MSFT,2010-04-07 13:36,7,29.41,29.41,29.4,29.41,9023 +MSFT,2010-04-07 13:37,7,29.41,29.41,29.4,29.41,40047 +MSFT,2010-04-07 13:38,7,29.4,29.41,29.4,29.41,10364 +MSFT,2010-04-07 13:39,7,29.4,29.41,29.4,29.41,80819 +MSFT,2010-04-07 13:40,7,29.41,29.41,29.4,29.41,6873 +MSFT,2010-04-07 13:41,7,29.4,29.41,29.4,29.41,12006 +MSFT,2010-04-07 13:42,7,29.4,29.41,29.39,29.4,96372 +MSFT,2010-04-07 13:43,7,29.41,29.41,29.38,29.38,64137 +MSFT,2010-04-07 13:44,7,29.38,29.38,29.35,29.37,123375 +MSFT,2010-04-07 13:45,7,29.36,29.37,29.34,29.35,78750 +MSFT,2010-04-07 13:46,7,29.35,29.37,29.35,29.36,85199 +MSFT,2010-04-07 13:47,7,29.36,29.36,29.32,29.33,195182 +MSFT,2010-04-07 13:48,7,29.33,29.34,29.32,29.33,57230 +MSFT,2010-04-07 13:49,7,29.34,29.34,29.32,29.33,123775 +MSFT,2010-04-07 13:50,7,29.34,29.35,29.33,29.35,28740 +MSFT,2010-04-07 13:51,7,29.35,29.36,29.34,29.36,48594 +MSFT,2010-04-07 13:52,7,29.36,29.38,29.36,29.38,61995 +MSFT,2010-04-07 13:53,7,29.37,29.38,29.35,29.36,48480 +MSFT,2010-04-07 13:54,7,29.36,29.37,29.35,29.37,37086 +MSFT,2010-04-07 13:55,7,29.37,29.37,29.35,29.36,46619 +MSFT,2010-04-07 13:56,7,29.35,29.37,29.35,29.35,204628 +MSFT,2010-04-07 13:57,7,29.35,29.39,29.35,29.37,246185 +MSFT,2010-04-07 13:58,7,29.37,29.38,29.37,29.38,11404 +MSFT,2010-04-07 13:59,7,29.38,29.38,29.36,29.37,105584 +MSFT,2010-04-07 14:00,7,29.37,29.38,29.37,29.38,34305 +MSFT,2010-04-07 14:01,7,29.38,29.38,29.36,29.36,40651 +MSFT,2010-04-07 14:02,7,29.37,29.37,29.35,29.35,115247 +MSFT,2010-04-07 14:03,7,29.35,29.36,29.35,29.35,23587 +MSFT,2010-04-07 14:04,7,29.35,29.36,29.35,29.35,95300 +MSFT,2010-04-07 14:05,7,29.36,29.36,29.35,29.35,41119 +MSFT,2010-04-07 14:06,7,29.35,29.37,29.35,29.37,66495 +MSFT,2010-04-07 14:07,7,29.37,29.37,29.35,29.35,43036 +MSFT,2010-04-07 14:08,7,29.36,29.37,29.35,29.37,33184 +MSFT,2010-04-07 14:09,7,29.36,29.38,29.36,29.37,49845 +MSFT,2010-04-07 14:10,7,29.37,29.38,29.37,29.38,58636 +MSFT,2010-04-07 14:11,7,29.38,29.39,29.37,29.39,111733 +MSFT,2010-04-07 14:12,7,29.38,29.39,29.36,29.36,96960 +MSFT,2010-04-07 14:13,7,29.36,29.37,29.35,29.36,36560 +MSFT,2010-04-07 14:14,7,29.35,29.36,29.35,29.35,64772 +MSFT,2010-04-07 14:15,7,29.36,29.36,29.35,29.35,39451 +MSFT,2010-04-07 14:16,7,29.35,29.36,29.35,29.35,67520 +MSFT,2010-04-07 14:17,7,29.35,29.37,29.35,29.36,203553 +MSFT,2010-04-07 14:18,7,29.35,29.36,29.35,29.36,7788 +MSFT,2010-04-07 14:19,7,29.35,29.36,29.35,29.36,23125 +MSFT,2010-04-07 14:20,7,29.35,29.36,29.32,29.32,147610 +MSFT,2010-04-07 14:21,7,29.32,29.33,29.31,29.31,67572 +MSFT,2010-04-07 14:22,7,29.32,29.32,29.29,29.3,144582 +MSFT,2010-04-07 14:23,7,29.3,29.31,29.29,29.29,121431 +MSFT,2010-04-07 14:24,7,29.3,29.3,29.28,29.29,94214 +MSFT,2010-04-07 14:25,7,29.28,29.29,29.24,29.24,238676 +MSFT,2010-04-07 14:26,7,29.24,29.29,29.24,29.28,207580 +MSFT,2010-04-07 14:27,7,29.28,29.29,29.26,29.28,123826 +MSFT,2010-04-07 14:28,7,29.27,29.3,29.27,29.3,72730 +MSFT,2010-04-07 14:29,7,29.3,29.31,29.29,29.31,45838 +MSFT,2010-04-07 14:30,7,29.3,29.31,29.29,29.3,466302 +MSFT,2010-04-07 14:31,7,29.3,29.3,29.27,29.28,96047 +MSFT,2010-04-07 14:32,7,29.28,29.3,29.27,29.28,80581 +MSFT,2010-04-07 14:33,7,29.27,29.29,29.27,29.28,138344 +MSFT,2010-04-07 14:34,7,29.29,29.3,29.28,29.3,40916 +MSFT,2010-04-07 14:35,7,29.3,29.33,29.29,29.32,242604 +MSFT,2010-04-07 14:36,7,29.32,29.33,29.3,29.3,71219 +MSFT,2010-04-07 14:37,7,29.31,29.33,29.3,29.31,54160 +MSFT,2010-04-07 14:38,7,29.31,29.34,29.31,29.34,39009 +MSFT,2010-04-07 14:39,7,29.34,29.35,29.33,29.35,46299 +MSFT,2010-04-07 14:40,7,29.34,29.35,29.34,29.34,24372 +MSFT,2010-04-07 14:41,7,29.34,29.35,29.31,29.31,125655 +MSFT,2010-04-07 14:42,7,29.32,29.35,29.3,29.32,183761 +MSFT,2010-04-07 14:43,7,29.32,29.35,29.32,29.35,58088 +MSFT,2010-04-07 14:44,7,29.35,29.35,29.34,29.34,50255 +MSFT,2010-04-07 14:45,7,29.34,29.36,29.34,29.36,41473 +MSFT,2010-04-07 14:46,7,29.35,29.37,29.35,29.36,41725 +MSFT,2010-04-07 14:47,7,29.36,29.37,29.35,29.35,41222 +MSFT,2010-04-07 14:48,7,29.35,29.37,29.35,29.35,90698 +MSFT,2010-04-07 14:49,7,29.36,29.36,29.32,29.32,78129 +MSFT,2010-04-07 14:50,7,29.32,29.36,29.32,29.35,227762 +MSFT,2010-04-07 14:51,7,29.36,29.38,29.35,29.37,58006 +MSFT,2010-04-07 14:52,7,29.37,29.38,29.35,29.35,48763 +MSFT,2010-04-07 14:53,7,29.36,29.37,29.35,29.37,68229 +MSFT,2010-04-07 14:54,7,29.37,29.37,29.35,29.36,56863 +MSFT,2010-04-07 14:55,7,29.35,29.36,29.35,29.36,14406 +MSFT,2010-04-07 14:56,7,29.36,29.36,29.32,29.33,250653 +MSFT,2010-04-07 14:57,7,29.33,29.35,29.32,29.34,59046 +MSFT,2010-04-07 14:58,7,29.33,29.35,29.31,29.32,55771 +MSFT,2010-04-07 14:59,7,29.32,29.35,29.32,29.34,189429 +MSFT,2010-04-07 15:00,7,29.34,29.35,29.27,29.27,359366 +MSFT,2010-04-07 15:01,7,29.27,29.28,29.24,29.25,238993 +MSFT,2010-04-07 15:02,7,29.24,29.28,29.24,29.27,234146 +MSFT,2010-04-07 15:03,7,29.27,29.29,29.27,29.28,282675 +MSFT,2010-04-07 15:04,7,29.28,29.3,29.28,29.3,100969 +MSFT,2010-04-07 15:05,7,29.3,29.3,29.28,29.28,70914 +MSFT,2010-04-07 15:06,7,29.28,29.29,29.24,29.26,243899 +MSFT,2010-04-07 15:07,7,29.26,29.28,29.24,29.24,442569 +MSFT,2010-04-07 15:08,7,29.24,29.25,29.22,29.23,145303 +MSFT,2010-04-07 15:09,7,29.24,29.26,29.22,29.25,672916 +MSFT,2010-04-07 15:10,7,29.25,29.25,29.2,29.22,230401 +MSFT,2010-04-07 15:11,7,29.2,29.24,29.2,29.23,121123 +MSFT,2010-04-07 15:12,7,29.23,29.24,29.2,29.23,222778 +MSFT,2010-04-07 15:13,7,29.23,29.24,29.2,29.2,264745 +MSFT,2010-04-07 15:14,7,29.2,29.22,29.2,29.21,157413 +MSFT,2010-04-07 15:15,7,29.21,29.22,29.19,29.21,688261 +MSFT,2010-04-07 15:16,7,29.2,29.24,29.2,29.22,198024 +MSFT,2010-04-07 15:17,7,29.22,29.23,29.2,29.2,130746 +MSFT,2010-04-07 15:18,7,29.21,29.24,29.21,29.22,264723 +MSFT,2010-04-07 15:19,7,29.22,29.24,29.22,29.23,165651 +MSFT,2010-04-07 15:20,7,29.23,29.26,29.23,29.26,277076 +MSFT,2010-04-07 15:21,7,29.25,29.28,29.25,29.27,106645 +MSFT,2010-04-07 15:22,7,29.27,29.28,29.24,29.24,109255 +MSFT,2010-04-07 15:23,7,29.24,29.25,29.24,29.24,23270 +MSFT,2010-04-07 15:24,7,29.25,29.26,29.24,29.25,148332 +MSFT,2010-04-07 15:25,7,29.25,29.25,29.24,29.24,19314 +MSFT,2010-04-07 15:26,7,29.24,29.27,29.24,29.26,91139 +MSFT,2010-04-07 15:27,7,29.26,29.3,29.26,29.3,99892 +MSFT,2010-04-07 15:28,7,29.3,29.31,29.29,29.3,158061 +MSFT,2010-04-07 15:29,7,29.29,29.3,29.25,29.25,121618 +MSFT,2010-04-07 15:30,7,29.25,29.26,29.23,29.24,208870 +MSFT,2010-04-07 15:31,7,29.24,29.28,29.24,29.27,92184 +MSFT,2010-04-07 15:32,7,29.27,29.3,29.27,29.3,203274 +MSFT,2010-04-07 15:33,7,29.3,29.3,29.28,29.3,156809 +MSFT,2010-04-07 15:34,7,29.29,29.3,29.29,29.29,85218 +MSFT,2010-04-07 15:35,7,29.29,29.3,29.26,29.26,257607 +MSFT,2010-04-07 15:36,7,29.27,29.29,29.26,29.28,358371 +MSFT,2010-04-07 15:37,7,29.27,29.3,29.27,29.29,470194 +MSFT,2010-04-07 15:38,7,29.28,29.35,29.28,29.35,394322 +MSFT,2010-04-07 15:39,7,29.34,29.35,29.31,29.32,140594 +MSFT,2010-04-07 15:40,7,29.32,29.33,29.3,29.32,140496 +MSFT,2010-04-07 15:41,7,29.31,29.32,29.3,29.3,40105 +MSFT,2010-04-07 15:42,7,29.3,29.31,29.3,29.3,23241 +MSFT,2010-04-07 15:43,7,29.31,29.31,29.27,29.28,89426 +MSFT,2010-04-07 15:44,7,29.28,29.28,29.27,29.28,58753 +MSFT,2010-04-07 15:45,7,29.28,29.29,29.27,29.28,68625 +MSFT,2010-04-07 15:46,7,29.28,29.29,29.27,29.28,102324 +MSFT,2010-04-07 15:47,7,29.27,29.29,29.26,29.29,148650 +MSFT,2010-04-07 15:48,7,29.29,29.29,29.28,29.29,47728 +MSFT,2010-04-07 15:49,7,29.29,29.29,29.28,29.28,29385 +MSFT,2010-04-07 15:50,7,29.29,29.32,29.28,29.31,188706 +MSFT,2010-04-07 15:51,7,29.32,29.32,29.29,29.31,163170 +MSFT,2010-04-07 15:52,7,29.3,29.31,29.28,29.28,84374 +MSFT,2010-04-07 15:53,7,29.28,29.31,29.28,29.31,405372 +MSFT,2010-04-07 15:54,7,29.31,29.31,29.3,29.31,48072 +MSFT,2010-04-07 15:55,7,29.31,29.33,29.3,29.32,313488 +MSFT,2010-04-07 15:56,7,29.31,29.32,29.31,29.31,52005 +MSFT,2010-04-07 15:57,7,29.32,29.33,29.31,29.32,245251 +MSFT,2010-04-07 15:58,7,29.32,29.32,29.31,29.31,217882 +MSFT,2010-04-07 15:59,7,29.32,29.36,29.31,29.36,576434 +MSFT,2010-04-08 09:30,8,29.32,29.36,29.3,29.34,430695 +MSFT,2010-04-08 09:31,8,29.34,29.44,29.34,29.43,412605 +MSFT,2010-04-08 09:32,8,29.43,29.44,29.41,29.42,365583 +MSFT,2010-04-08 09:33,8,29.43,29.47,29.42,29.46,172762 +MSFT,2010-04-08 09:34,8,29.46,29.46,29.44,29.44,134650 +MSFT,2010-04-08 09:35,8,29.44,29.49,29.44,29.48,317022 +MSFT,2010-04-08 09:36,8,29.48,29.49,29.47,29.48,214898 +MSFT,2010-04-08 09:37,8,29.48,29.48,29.45,29.45,77727 +MSFT,2010-04-08 09:38,8,29.46,29.47,29.44,29.45,204127 +MSFT,2010-04-08 09:39,8,29.45,29.46,29.43,29.45,212071 +MSFT,2010-04-08 09:40,8,29.45,29.46,29.43,29.44,339467 +MSFT,2010-04-08 09:41,8,29.44,29.45,29.38,29.39,212463 +MSFT,2010-04-08 09:42,8,29.39,29.42,29.38,29.42,102259 +MSFT,2010-04-08 09:43,8,29.42,29.44,29.41,29.41,151032 +MSFT,2010-04-08 09:44,8,29.42,29.44,29.41,29.43,108169 +MSFT,2010-04-08 09:45,8,29.43,29.46,29.42,29.46,120209 +MSFT,2010-04-08 09:46,8,29.46,29.46,29.43,29.45,132226 +MSFT,2010-04-08 09:47,8,29.44,29.48,29.44,29.48,273909 +MSFT,2010-04-08 09:48,8,29.48,29.49,29.47,29.48,84055 +MSFT,2010-04-08 09:49,8,29.47,29.49,29.47,29.48,112881 +MSFT,2010-04-08 09:50,8,29.48,29.49,29.48,29.48,131665 +MSFT,2010-04-08 09:51,8,29.49,29.5,29.47,29.49,265724 +MSFT,2010-04-08 09:52,8,29.49,29.5,29.47,29.49,185495 +MSFT,2010-04-08 09:53,8,29.49,29.5,29.47,29.49,267783 +MSFT,2010-04-08 09:54,8,29.5,29.5,29.48,29.48,138131 +MSFT,2010-04-08 09:55,8,29.48,29.52,29.48,29.5,294988 +MSFT,2010-04-08 09:56,8,29.5,29.55,29.49,29.55,350509 +MSFT,2010-04-08 09:57,8,29.55,29.55,29.51,29.51,219581 +MSFT,2010-04-08 09:58,8,29.52,29.52,29.44,29.47,210109 +MSFT,2010-04-08 09:59,8,29.46,29.49,29.46,29.49,92371 +MSFT,2010-04-08 10:00,8,29.5,29.52,29.48,29.51,205702 +MSFT,2010-04-08 10:01,8,29.52,29.54,29.51,29.53,66775 +MSFT,2010-04-08 10:02,8,29.54,29.55,29.51,29.54,260567 +MSFT,2010-04-08 10:03,8,29.54,29.56,29.52,29.55,484878 +MSFT,2010-04-08 10:04,8,29.55,29.55,29.52,29.53,110842 +MSFT,2010-04-08 10:05,8,29.53,29.54,29.51,29.53,75164 +MSFT,2010-04-08 10:06,8,29.53,29.53,29.5,29.51,184502 +MSFT,2010-04-08 10:07,8,29.51,29.52,29.5,29.5,158936 +MSFT,2010-04-08 10:08,8,29.5,29.52,29.47,29.48,137774 +MSFT,2010-04-08 10:09,8,29.49,29.49,29.47,29.48,110528 +MSFT,2010-04-08 10:10,8,29.48,29.5,29.47,29.49,51283 +MSFT,2010-04-08 10:11,8,29.5,29.54,29.5,29.52,99421 +MSFT,2010-04-08 10:12,8,29.53,29.54,29.5,29.51,79054 +MSFT,2010-04-08 10:13,8,29.52,29.53,29.51,29.52,24791 +MSFT,2010-04-08 10:14,8,29.51,29.52,29.5,29.52,193386 +MSFT,2010-04-08 10:15,8,29.52,29.53,29.49,29.5,98316 +MSFT,2010-04-08 10:16,8,29.5,29.52,29.5,29.52,98059 +MSFT,2010-04-08 10:17,8,29.52,29.54,29.52,29.54,103707 +MSFT,2010-04-08 10:18,8,29.53,29.55,29.52,29.53,145502 +MSFT,2010-04-08 10:19,8,29.53,29.57,29.53,29.55,175568 +MSFT,2010-04-08 10:20,8,29.56,29.56,29.53,29.53,59374 +MSFT,2010-04-08 10:21,8,29.53,29.55,29.53,29.54,55318 +MSFT,2010-04-08 10:22,8,29.54,29.54,29.52,29.53,267696 +MSFT,2010-04-08 10:23,8,29.54,29.6,29.53,29.6,287528 +MSFT,2010-04-08 10:24,8,29.57,29.65,29.57,29.64,380476 +MSFT,2010-04-08 10:25,8,29.64,29.65,29.61,29.61,193533 +MSFT,2010-04-08 10:26,8,29.62,29.64,29.6,29.62,191912 +MSFT,2010-04-08 10:27,8,29.63,29.63,29.61,29.62,310357 +MSFT,2010-04-08 10:28,8,29.63,29.63,29.6,29.61,285760 +MSFT,2010-04-08 10:29,8,29.62,29.63,29.6,29.62,398989 +MSFT,2010-04-08 10:30,8,29.62,29.65,29.62,29.63,123895 +MSFT,2010-04-08 10:31,8,29.63,29.65,29.63,29.65,96946 +MSFT,2010-04-08 10:32,8,29.64,29.67,29.64,29.66,305821 +MSFT,2010-04-08 10:33,8,29.67,29.67,29.61,29.64,113140 +MSFT,2010-04-08 10:34,8,29.63,29.65,29.62,29.63,156829 +MSFT,2010-04-08 10:35,8,29.63,29.69,29.63,29.69,390994 +MSFT,2010-04-08 10:36,8,29.68,29.69,29.65,29.65,123998 +MSFT,2010-04-08 10:37,8,29.65,29.66,29.63,29.64,193548 +MSFT,2010-04-08 10:38,8,29.64,29.66,29.63,29.66,184008 +MSFT,2010-04-08 10:39,8,29.66,29.68,29.64,29.65,323950 +MSFT,2010-04-08 10:40,8,29.64,29.66,29.63,29.66,86337 +MSFT,2010-04-08 10:41,8,29.66,29.66,29.63,29.64,94496 +MSFT,2010-04-08 10:42,8,29.64,29.64,29.62,29.63,77550 +MSFT,2010-04-08 10:43,8,29.64,29.64,29.62,29.63,179975 +MSFT,2010-04-08 10:44,8,29.62,29.66,29.61,29.63,344777 +MSFT,2010-04-08 10:45,8,29.64,29.66,29.63,29.66,89890 +MSFT,2010-04-08 10:46,8,29.66,29.66,29.64,29.64,288455 +MSFT,2010-04-08 10:47,8,29.64,29.64,29.61,29.61,113489 +MSFT,2010-04-08 10:48,8,29.61,29.64,29.61,29.63,161051 +MSFT,2010-04-08 10:49,8,29.63,29.63,29.62,29.62,13562 +MSFT,2010-04-08 10:50,8,29.62,29.64,29.62,29.63,66680 +MSFT,2010-04-08 10:51,8,29.63,29.65,29.62,29.63,281321 +MSFT,2010-04-08 10:52,8,29.63,29.66,29.62,29.66,214127 +MSFT,2010-04-08 10:53,8,29.66,29.66,29.64,29.65,68677 +MSFT,2010-04-08 10:54,8,29.64,29.65,29.64,29.64,15852 +MSFT,2010-04-08 10:55,8,29.65,29.65,29.62,29.62,40471 +MSFT,2010-04-08 10:56,8,29.62,29.63,29.61,29.62,110320 +MSFT,2010-04-08 10:57,8,29.62,29.63,29.61,29.61,192827 +MSFT,2010-04-08 10:58,8,29.61,29.61,29.57,29.58,193553 +MSFT,2010-04-08 10:59,8,29.58,29.59,29.55,29.56,129541 +MSFT,2010-04-08 11:00,8,29.55,29.58,29.55,29.57,107868 +MSFT,2010-04-08 11:01,8,29.57,29.6,29.57,29.6,421533 +MSFT,2010-04-08 11:02,8,29.59,29.6,29.58,29.6,165924 +MSFT,2010-04-08 11:03,8,29.59,29.62,29.59,29.61,58783 +MSFT,2010-04-08 11:04,8,29.62,29.62,29.61,29.61,23430 +MSFT,2010-04-08 11:05,8,29.61,29.62,29.6,29.6,191740 +MSFT,2010-04-08 11:06,8,29.6,29.61,29.59,29.6,171929 +MSFT,2010-04-08 11:07,8,29.6,29.61,29.59,29.6,101229 +MSFT,2010-04-08 11:08,8,29.59,29.63,29.59,29.63,226245 +MSFT,2010-04-08 11:09,8,29.62,29.64,29.61,29.63,106649 +MSFT,2010-04-08 11:10,8,29.63,29.63,29.61,29.61,44685 +MSFT,2010-04-08 11:11,8,29.62,29.62,29.58,29.58,88886 +MSFT,2010-04-08 11:12,8,29.58,29.59,29.57,29.58,128479 +MSFT,2010-04-08 11:13,8,29.58,29.59,29.57,29.58,75144 +MSFT,2010-04-08 11:14,8,29.58,29.61,29.57,29.61,162889 +MSFT,2010-04-08 11:15,8,29.61,29.63,29.6,29.61,161680 +MSFT,2010-04-08 11:16,8,29.62,29.65,29.61,29.65,187871 +MSFT,2010-04-08 11:17,8,29.65,29.65,29.61,29.63,167723 +MSFT,2010-04-08 11:18,8,29.62,29.63,29.62,29.63,264887 +MSFT,2010-04-08 11:19,8,29.63,29.64,29.62,29.63,72464 +MSFT,2010-04-08 11:20,8,29.64,29.64,29.61,29.61,189543 +MSFT,2010-04-08 11:21,8,29.62,29.62,29.58,29.59,83450 +MSFT,2010-04-08 11:22,8,29.58,29.63,29.58,29.63,78404 +MSFT,2010-04-08 11:23,8,29.63,29.63,29.61,29.62,218275 +MSFT,2010-04-08 11:24,8,29.61,29.62,29.61,29.61,26760 +MSFT,2010-04-08 11:25,8,29.61,29.62,29.61,29.62,47562 +MSFT,2010-04-08 11:26,8,29.61,29.64,29.6,29.64,197190 +MSFT,2010-04-08 11:27,8,29.64,29.65,29.62,29.64,246029 +MSFT,2010-04-08 11:28,8,29.64,29.64,29.63,29.63,56642 +MSFT,2010-04-08 11:29,8,29.64,29.64,29.62,29.63,174098 +MSFT,2010-04-08 11:30,8,29.63,29.64,29.63,29.64,27916 +MSFT,2010-04-08 11:31,8,29.64,29.64,29.63,29.64,16182 +MSFT,2010-04-08 11:32,8,29.64,29.65,29.63,29.65,50280 +MSFT,2010-04-08 11:33,8,29.64,29.66,29.64,29.66,81773 +MSFT,2010-04-08 11:34,8,29.66,29.68,29.65,29.67,168255 +MSFT,2010-04-08 11:35,8,29.66,29.66,29.65,29.65,16818 +MSFT,2010-04-08 11:36,8,29.66,29.67,29.65,29.65,85023 +MSFT,2010-04-08 11:37,8,29.65,29.66,29.65,29.66,97192 +MSFT,2010-04-08 11:38,8,29.66,29.67,29.65,29.65,147598 +MSFT,2010-04-08 11:39,8,29.66,29.66,29.65,29.65,84177 +MSFT,2010-04-08 11:40,8,29.65,29.66,29.65,29.65,444895 +MSFT,2010-04-08 11:41,8,29.66,29.66,29.65,29.65,71260 +MSFT,2010-04-08 11:42,8,29.65,29.66,29.65,29.65,48935 +MSFT,2010-04-08 11:43,8,29.65,29.68,29.65,29.67,135060 +MSFT,2010-04-08 11:44,8,29.68,29.69,29.67,29.68,95494 +MSFT,2010-04-08 11:45,8,29.69,29.72,29.68,29.71,264424 +MSFT,2010-04-08 11:46,8,29.72,29.72,29.69,29.69,149838 +MSFT,2010-04-08 11:47,8,29.7,29.7,29.67,29.68,140730 +MSFT,2010-04-08 11:48,8,29.68,29.71,29.68,29.71,183515 +MSFT,2010-04-08 11:49,8,29.71,29.75,29.7,29.74,419457 +MSFT,2010-04-08 11:50,8,29.74,29.75,29.73,29.75,403255 +MSFT,2010-04-08 11:51,8,29.75,29.78,29.74,29.77,333597 +MSFT,2010-04-08 11:52,8,29.78,29.82,29.76,29.8,1004841 +MSFT,2010-04-08 11:53,8,29.8,29.81,29.78,29.79,203313 +MSFT,2010-04-08 11:54,8,29.78,29.81,29.78,29.8,146045 +MSFT,2010-04-08 11:55,8,29.81,29.84,29.8,29.83,403376 +MSFT,2010-04-08 11:56,8,29.83,29.87,29.83,29.84,413389 +MSFT,2010-04-08 11:57,8,29.84,29.85,29.82,29.82,300380 +MSFT,2010-04-08 11:58,8,29.82,29.83,29.81,29.82,156666 +MSFT,2010-04-08 11:59,8,29.82,29.85,29.81,29.84,525625 +MSFT,2010-04-08 12:00,8,29.84,29.84,29.78,29.79,486506 +MSFT,2010-04-08 12:01,8,29.79,29.81,29.77,29.77,221417 +MSFT,2010-04-08 12:02,8,29.78,29.78,29.77,29.78,36911 +MSFT,2010-04-08 12:03,8,29.77,29.78,29.76,29.77,85576 +MSFT,2010-04-08 12:04,8,29.77,29.77,29.74,29.75,252889 +MSFT,2010-04-08 12:05,8,29.76,29.79,29.74,29.77,344061 +MSFT,2010-04-08 12:06,8,29.77,29.79,29.77,29.79,147616 +MSFT,2010-04-08 12:07,8,29.79,29.79,29.76,29.77,141623 +MSFT,2010-04-08 12:08,8,29.78,29.78,29.76,29.76,26652 +MSFT,2010-04-08 12:09,8,29.77,29.77,29.76,29.76,33999 +MSFT,2010-04-08 12:10,8,29.77,29.77,29.75,29.76,153892 +MSFT,2010-04-08 12:11,8,29.77,29.77,29.75,29.76,94703 +MSFT,2010-04-08 12:12,8,29.75,29.77,29.74,29.74,409858 +MSFT,2010-04-08 12:13,8,29.75,29.76,29.74,29.76,193594 +MSFT,2010-04-08 12:14,8,29.76,29.77,29.75,29.77,43498 +MSFT,2010-04-08 12:15,8,29.77,29.77,29.76,29.76,32510 +MSFT,2010-04-08 12:16,8,29.77,29.78,29.76,29.78,215316 +MSFT,2010-04-08 12:17,8,29.78,29.81,29.77,29.81,175318 +MSFT,2010-04-08 12:18,8,29.81,29.81,29.8,29.8,16339 +MSFT,2010-04-08 12:19,8,29.81,29.82,29.8,29.82,53000 +MSFT,2010-04-08 12:20,8,29.81,29.84,29.81,29.84,85015 +MSFT,2010-04-08 12:21,8,29.84,29.85,29.83,29.84,61243 +MSFT,2010-04-08 12:22,8,29.83,29.87,29.83,29.87,165313 +MSFT,2010-04-08 12:23,8,29.86,29.87,29.84,29.85,77813 +MSFT,2010-04-08 12:24,8,29.85,29.86,29.83,29.84,137601 +MSFT,2010-04-08 12:25,8,29.85,29.87,29.83,29.86,294313 +MSFT,2010-04-08 12:26,8,29.86,29.88,29.85,29.87,93604 +MSFT,2010-04-08 12:27,8,29.88,29.89,29.87,29.88,95863 +MSFT,2010-04-08 12:28,8,29.87,29.9,29.86,29.9,163711 +MSFT,2010-04-08 12:29,8,29.9,29.9,29.87,29.88,132357 +MSFT,2010-04-08 12:30,8,29.87,29.91,29.87,29.88,324823 +MSFT,2010-04-08 12:31,8,29.87,29.89,29.87,29.88,304489 +MSFT,2010-04-08 12:32,8,29.88,29.89,29.87,29.88,159556 +MSFT,2010-04-08 12:33,8,29.89,29.89,29.85,29.86,187693 +MSFT,2010-04-08 12:34,8,29.86,29.86,29.84,29.84,76170 +MSFT,2010-04-08 12:35,8,29.84,29.85,29.84,29.85,62496 +MSFT,2010-04-08 12:36,8,29.85,29.85,29.83,29.84,95292 +MSFT,2010-04-08 12:37,8,29.84,29.85,29.84,29.84,41427 +MSFT,2010-04-08 12:38,8,29.84,29.85,29.84,29.84,77217 +MSFT,2010-04-08 12:39,8,29.84,29.87,29.84,29.85,194525 +MSFT,2010-04-08 12:40,8,29.86,29.86,29.85,29.85,24455 +MSFT,2010-04-08 12:41,8,29.85,29.86,29.84,29.85,100037 +MSFT,2010-04-08 12:42,8,29.86,29.87,29.86,29.87,20908 +MSFT,2010-04-08 12:43,8,29.87,29.87,29.85,29.86,39251 +MSFT,2010-04-08 12:44,8,29.86,29.87,29.85,29.86,45437 +MSFT,2010-04-08 12:45,8,29.86,29.87,29.85,29.85,43034 +MSFT,2010-04-08 12:46,8,29.86,29.87,29.85,29.86,35449 +MSFT,2010-04-08 12:47,8,29.87,29.88,29.86,29.86,61072 +MSFT,2010-04-08 12:48,8,29.86,29.88,29.86,29.88,30623 +MSFT,2010-04-08 12:49,8,29.88,29.88,29.85,29.86,41001 +MSFT,2010-04-08 12:50,8,29.85,29.87,29.85,29.87,26068 +MSFT,2010-04-08 12:51,8,29.87,29.87,29.86,29.86,9745 +MSFT,2010-04-08 12:52,8,29.86,29.87,29.86,29.87,22023 +MSFT,2010-04-08 12:53,8,29.86,29.87,29.85,29.86,71339 +MSFT,2010-04-08 12:54,8,29.86,29.89,29.86,29.89,93103 +MSFT,2010-04-08 12:55,8,29.89,29.89,29.88,29.89,108912 +MSFT,2010-04-08 12:56,8,29.89,29.91,29.88,29.91,196634 +MSFT,2010-04-08 12:57,8,29.9,29.92,29.89,29.91,303309 +MSFT,2010-04-08 12:58,8,29.91,29.93,29.9,29.92,103783 +MSFT,2010-04-08 12:59,8,29.91,29.94,29.91,29.92,84765 +MSFT,2010-04-08 13:00,8,29.94,29.94,29.91,29.94,164133 +MSFT,2010-04-08 13:01,8,29.94,29.94,29.9,29.91,111966 +MSFT,2010-04-08 13:02,8,29.91,29.92,29.9,29.9,39378 +MSFT,2010-04-08 13:03,8,29.9,29.92,29.9,29.91,37097 +MSFT,2010-04-08 13:04,8,29.91,29.92,29.91,29.92,70683 +MSFT,2010-04-08 13:05,8,29.92,29.93,29.9,29.93,272968 +MSFT,2010-04-08 13:06,8,29.93,29.97,29.93,29.94,316427 +MSFT,2010-04-08 13:07,8,29.94,29.95,29.94,29.95,91969 +MSFT,2010-04-08 13:08,8,29.95,29.95,29.93,29.93,71574 +MSFT,2010-04-08 13:09,8,29.93,29.93,29.9,29.91,85879 +MSFT,2010-04-08 13:10,8,29.91,29.91,29.87,29.87,289362 +MSFT,2010-04-08 13:11,8,29.87,29.89,29.87,29.88,165154 +MSFT,2010-04-08 13:12,8,29.88,29.89,29.87,29.88,82671 +MSFT,2010-04-08 13:13,8,29.89,29.89,29.88,29.89,29794 +MSFT,2010-04-08 13:14,8,29.88,29.89,29.87,29.88,81492 +MSFT,2010-04-08 13:15,8,29.88,29.88,29.86,29.87,100717 +MSFT,2010-04-08 13:16,8,29.88,29.88,29.86,29.87,121927 +MSFT,2010-04-08 13:17,8,29.87,29.87,29.86,29.86,43813 +MSFT,2010-04-08 13:18,8,29.86,29.86,29.84,29.84,86151 +MSFT,2010-04-08 13:19,8,29.84,29.85,29.84,29.85,40317 +MSFT,2010-04-08 13:20,8,29.85,29.85,29.84,29.85,40992 +MSFT,2010-04-08 13:21,8,29.84,29.85,29.84,29.85,38436 +MSFT,2010-04-08 13:22,8,29.84,29.86,29.84,29.86,108885 +MSFT,2010-04-08 13:23,8,29.85,29.87,29.85,29.87,68009 +MSFT,2010-04-08 13:24,8,29.86,29.87,29.86,29.87,27230 +MSFT,2010-04-08 13:25,8,29.87,29.88,29.87,29.87,68818 +MSFT,2010-04-08 13:26,8,29.87,29.88,29.83,29.84,203735 +MSFT,2010-04-08 13:27,8,29.85,29.85,29.84,29.85,25517 +MSFT,2010-04-08 13:28,8,29.84,29.85,29.83,29.84,101185 +MSFT,2010-04-08 13:29,8,29.84,29.85,29.83,29.83,44550 +MSFT,2010-04-08 13:30,8,29.84,29.86,29.83,29.86,154344 +MSFT,2010-04-08 13:31,8,29.86,29.87,29.85,29.85,149698 +MSFT,2010-04-08 13:32,8,29.85,29.86,29.85,29.86,46858 +MSFT,2010-04-08 13:33,8,29.85,29.86,29.85,29.86,30771 +MSFT,2010-04-08 13:34,8,29.86,29.87,29.85,29.85,39738 +MSFT,2010-04-08 13:35,8,29.85,29.86,29.85,29.85,22310 +MSFT,2010-04-08 13:36,8,29.85,29.87,29.85,29.86,80556 +MSFT,2010-04-08 13:37,8,29.87,29.89,29.86,29.88,116186 +MSFT,2010-04-08 13:38,8,29.88,29.88,29.86,29.87,73998 +MSFT,2010-04-08 13:39,8,29.88,29.88,29.86,29.87,38811 +MSFT,2010-04-08 13:40,8,29.87,29.87,29.86,29.87,15736 +MSFT,2010-04-08 13:41,8,29.87,29.87,29.85,29.86,47936 +MSFT,2010-04-08 13:42,8,29.86,29.87,29.85,29.85,109636 +MSFT,2010-04-08 13:43,8,29.85,29.86,29.85,29.85,214924 +MSFT,2010-04-08 13:44,8,29.86,29.88,29.85,29.87,95917 +MSFT,2010-04-08 13:45,8,29.87,29.88,29.85,29.87,131648 +MSFT,2010-04-08 13:46,8,29.87,29.88,29.85,29.87,54991 +MSFT,2010-04-08 13:47,8,29.87,29.88,29.86,29.86,45333 +MSFT,2010-04-08 13:48,8,29.87,29.87,29.85,29.85,59761 +MSFT,2010-04-08 13:49,8,29.85,29.86,29.85,29.86,35053 +MSFT,2010-04-08 13:50,8,29.86,29.86,29.85,29.85,853297 +MSFT,2010-04-08 13:51,8,29.85,29.86,29.85,29.86,119260 +MSFT,2010-04-08 13:52,8,29.85,29.86,29.83,29.83,136499 +MSFT,2010-04-08 13:53,8,29.83,29.84,29.82,29.84,129823 +MSFT,2010-04-08 13:54,8,29.84,29.85,29.83,29.85,109951 +MSFT,2010-04-08 13:55,8,29.85,29.85,29.83,29.84,142213 +MSFT,2010-04-08 13:56,8,29.85,29.85,29.83,29.84,71448 +MSFT,2010-04-08 13:57,8,29.84,29.85,29.84,29.85,35105 +MSFT,2010-04-08 13:58,8,29.85,29.86,29.84,29.85,84254 +MSFT,2010-04-08 13:59,8,29.84,29.85,29.84,29.85,8730 +MSFT,2010-04-08 14:00,8,29.85,29.85,29.84,29.84,53932 +MSFT,2010-04-08 14:01,8,29.85,29.86,29.84,29.85,175785 +MSFT,2010-04-08 14:02,8,29.85,29.85,29.83,29.83,59649 +MSFT,2010-04-08 14:03,8,29.84,29.85,29.83,29.85,50582 +MSFT,2010-04-08 14:04,8,29.85,29.86,29.84,29.85,179962 +MSFT,2010-04-08 14:05,8,29.85,29.85,29.84,29.85,67106 +MSFT,2010-04-08 14:06,8,29.85,29.86,29.84,29.86,151994 +MSFT,2010-04-08 14:07,8,29.86,29.86,29.84,29.85,87849 +MSFT,2010-04-08 14:08,8,29.86,29.86,29.84,29.85,207747 +MSFT,2010-04-08 14:09,8,29.84,29.85,29.84,29.85,17994 +MSFT,2010-04-08 14:10,8,29.85,29.86,29.84,29.86,49449 +MSFT,2010-04-08 14:11,8,29.86,29.86,29.85,29.85,22125 +MSFT,2010-04-08 14:12,8,29.86,29.86,29.85,29.86,19003 +MSFT,2010-04-08 14:13,8,29.85,29.86,29.84,29.84,135025 +MSFT,2010-04-08 14:14,8,29.83,29.85,29.83,29.84,117310 +MSFT,2010-04-08 14:15,8,29.84,29.87,29.84,29.87,116284 +MSFT,2010-04-08 14:16,8,29.86,29.88,29.86,29.87,64909 +MSFT,2010-04-08 14:17,8,29.88,29.88,29.86,29.87,59016 +MSFT,2010-04-08 14:18,8,29.88,29.88,29.86,29.86,94300 +MSFT,2010-04-08 14:19,8,29.87,29.88,29.87,29.87,134256 +MSFT,2010-04-08 14:20,8,29.88,29.88,29.86,29.87,59434 +MSFT,2010-04-08 14:21,8,29.87,29.88,29.87,29.88,41869 +MSFT,2010-04-08 14:22,8,29.88,29.89,29.87,29.88,72930 +MSFT,2010-04-08 14:23,8,29.89,29.89,29.87,29.88,34604 +MSFT,2010-04-08 14:24,8,29.87,29.88,29.86,29.86,40322 +MSFT,2010-04-08 14:25,8,29.86,29.88,29.86,29.88,53020 +MSFT,2010-04-08 14:26,8,29.87,29.88,29.87,29.88,22174 +MSFT,2010-04-08 14:27,8,29.88,29.88,29.87,29.87,39999 +MSFT,2010-04-08 14:28,8,29.87,29.89,29.87,29.89,71459 +MSFT,2010-04-08 14:29,8,29.89,29.89,29.87,29.88,32443 +MSFT,2010-04-08 14:30,8,29.88,29.89,29.87,29.88,64562 +MSFT,2010-04-08 14:31,8,29.88,29.9,29.88,29.9,130876 +MSFT,2010-04-08 14:32,8,29.9,29.9,29.88,29.88,52867 +MSFT,2010-04-08 14:33,8,29.88,29.89,29.88,29.88,79746 +MSFT,2010-04-08 14:34,8,29.89,29.89,29.87,29.87,75310 +MSFT,2010-04-08 14:35,8,29.88,29.89,29.87,29.89,46437 +MSFT,2010-04-08 14:36,8,29.89,29.9,29.88,29.9,32759 +MSFT,2010-04-08 14:37,8,29.89,29.9,29.88,29.89,47479 +MSFT,2010-04-08 14:38,8,29.89,29.9,29.88,29.89,153471 +MSFT,2010-04-08 14:39,8,29.88,29.89,29.87,29.87,74751 +MSFT,2010-04-08 14:40,8,29.87,29.88,29.87,29.87,20752 +MSFT,2010-04-08 14:41,8,29.88,29.89,29.87,29.87,114559 +MSFT,2010-04-08 14:42,8,29.88,29.88,29.87,29.88,8382 +MSFT,2010-04-08 14:43,8,29.87,29.9,29.87,29.89,97801 +MSFT,2010-04-08 14:44,8,29.9,29.91,29.89,29.9,130275 +MSFT,2010-04-08 14:45,8,29.9,29.92,29.9,29.92,220525 +MSFT,2010-04-08 14:46,8,29.91,29.92,29.9,29.9,80457 +MSFT,2010-04-08 14:47,8,29.9,29.91,29.89,29.91,42028 +MSFT,2010-04-08 14:48,8,29.9,29.91,29.89,29.89,78292 +MSFT,2010-04-08 14:49,8,29.9,29.93,29.89,29.92,216920 +MSFT,2010-04-08 14:50,8,29.92,29.93,29.92,29.93,14225 +MSFT,2010-04-08 14:51,8,29.93,29.94,29.92,29.94,51159 +MSFT,2010-04-08 14:52,8,29.94,29.94,29.91,29.91,76136 +MSFT,2010-04-08 14:53,8,29.91,29.93,29.91,29.93,65153 +MSFT,2010-04-08 14:54,8,29.93,29.95,29.92,29.93,172782 +MSFT,2010-04-08 14:55,8,29.93,29.93,29.92,29.93,21287 +MSFT,2010-04-08 14:56,8,29.93,29.93,29.91,29.92,36512 +MSFT,2010-04-08 14:57,8,29.92,29.92,29.9,29.91,22504 +MSFT,2010-04-08 14:58,8,29.9,29.93,29.9,29.91,317407 +MSFT,2010-04-08 14:59,8,29.91,29.94,29.91,29.93,232551 +MSFT,2010-04-08 15:00,8,29.94,29.95,29.92,29.93,105071 +MSFT,2010-04-08 15:01,8,29.93,29.94,29.9,29.93,177189 +MSFT,2010-04-08 15:02,8,29.93,29.94,29.92,29.94,86739 +MSFT,2010-04-08 15:03,8,29.94,29.94,29.92,29.93,84142 +MSFT,2010-04-08 15:04,8,29.93,29.94,29.92,29.93,41891 +MSFT,2010-04-08 15:05,8,29.92,29.95,29.92,29.94,181551 +MSFT,2010-04-08 15:06,8,29.95,29.95,29.92,29.93,122296 +MSFT,2010-04-08 15:07,8,29.92,29.96,29.92,29.96,335562 +MSFT,2010-04-08 15:08,8,29.96,29.96,29.93,29.94,109071 +MSFT,2010-04-08 15:09,8,29.94,29.94,29.93,29.94,34258 +MSFT,2010-04-08 15:10,8,29.94,29.94,29.93,29.94,169304 +MSFT,2010-04-08 15:11,8,29.93,29.94,29.93,29.93,48336 +MSFT,2010-04-08 15:12,8,29.93,29.94,29.92,29.93,68092 +MSFT,2010-04-08 15:13,8,29.93,29.93,29.92,29.92,118907 +MSFT,2010-04-08 15:14,8,29.92,29.93,29.91,29.92,111994 +MSFT,2010-04-08 15:15,8,29.92,29.94,29.91,29.93,162046 +MSFT,2010-04-08 15:16,8,29.93,29.94,29.9,29.9,298773 +MSFT,2010-04-08 15:17,8,29.91,29.92,29.9,29.92,232160 +MSFT,2010-04-08 15:18,8,29.92,29.93,29.91,29.92,131509 +MSFT,2010-04-08 15:19,8,29.93,29.94,29.92,29.94,68119 +MSFT,2010-04-08 15:20,8,29.93,29.95,29.93,29.95,158072 +MSFT,2010-04-08 15:21,8,29.94,29.96,29.94,29.96,117105 +MSFT,2010-04-08 15:22,8,29.96,29.97,29.93,29.94,190197 +MSFT,2010-04-08 15:23,8,29.94,29.95,29.93,29.95,164991 +MSFT,2010-04-08 15:24,8,29.95,29.95,29.94,29.95,49265 +MSFT,2010-04-08 15:25,8,29.95,29.98,29.94,29.97,257789 +MSFT,2010-04-08 15:26,8,29.97,29.97,29.96,29.96,131344 +MSFT,2010-04-08 15:27,8,29.96,29.97,29.94,29.94,114812 +MSFT,2010-04-08 15:28,8,29.94,29.95,29.93,29.94,94875 +MSFT,2010-04-08 15:29,8,29.93,29.94,29.93,29.94,83346 +MSFT,2010-04-08 15:30,8,29.94,29.94,29.93,29.94,86243 +MSFT,2010-04-08 15:31,8,29.93,29.94,29.93,29.93,60698 +MSFT,2010-04-08 15:32,8,29.93,29.94,29.92,29.93,196529 +MSFT,2010-04-08 15:33,8,29.93,29.96,29.93,29.96,225225 +MSFT,2010-04-08 15:34,8,29.95,29.97,29.95,29.97,76750 +MSFT,2010-04-08 15:35,8,29.97,29.97,29.95,29.95,100513 +MSFT,2010-04-08 15:36,8,29.96,29.96,29.95,29.95,59727 +MSFT,2010-04-08 15:37,8,29.96,29.97,29.95,29.95,171851 +MSFT,2010-04-08 15:38,8,29.96,29.96,29.94,29.94,175047 +MSFT,2010-04-08 15:39,8,29.94,29.95,29.94,29.94,78061 +MSFT,2010-04-08 15:40,8,29.95,29.95,29.93,29.93,120894 +MSFT,2010-04-08 15:41,8,29.94,29.94,29.93,29.93,119207 +MSFT,2010-04-08 15:42,8,29.93,29.94,29.92,29.92,156778 +MSFT,2010-04-08 15:43,8,29.93,29.93,29.92,29.92,29332 +MSFT,2010-04-08 15:44,8,29.92,29.94,29.92,29.93,151840 +MSFT,2010-04-08 15:45,8,29.93,29.95,29.93,29.94,260131 +MSFT,2010-04-08 15:46,8,29.93,29.94,29.92,29.92,34757 +MSFT,2010-04-08 15:47,8,29.93,29.95,29.92,29.95,278150 +MSFT,2010-04-08 15:48,8,29.95,29.95,29.94,29.94,95335 +MSFT,2010-04-08 15:49,8,29.94,29.95,29.93,29.95,272833 +MSFT,2010-04-08 15:50,8,29.95,29.95,29.91,29.93,617637 +MSFT,2010-04-08 15:51,8,29.93,29.93,29.88,29.89,591918 +MSFT,2010-04-08 15:52,8,29.89,29.91,29.88,29.88,614325 +MSFT,2010-04-08 15:53,8,29.88,29.9,29.88,29.9,268892 +MSFT,2010-04-08 15:54,8,29.89,29.9,29.87,29.87,196704 +MSFT,2010-04-08 15:55,8,29.87,29.9,29.87,29.88,401425 +MSFT,2010-04-08 15:56,8,29.89,29.9,29.88,29.89,444684 +MSFT,2010-04-08 15:57,8,29.89,29.9,29.88,29.89,487540 +MSFT,2010-04-08 15:58,8,29.89,29.9,29.88,29.89,556905 +MSFT,2010-04-08 15:59,8,29.9,29.93,29.89,29.91,1824689 +MSFT,2010-04-08 16:00,8,29.91,29.92,29.9,29.92,1965823 +MSFT,2010-04-09 09:30,9,29.95,29.99,29.93,29.97,832101 +MSFT,2010-04-09 09:31,9,29.97,29.97,29.95,29.95,96384 +MSFT,2010-04-09 09:32,9,29.95,29.96,29.92,29.92,239740 +MSFT,2010-04-09 09:33,9,29.92,29.95,29.9,29.91,377008 +MSFT,2010-04-09 09:34,9,29.92,29.92,29.9,29.92,236037 +MSFT,2010-04-09 09:35,9,29.92,29.96,29.91,29.95,299447 +MSFT,2010-04-09 09:36,9,29.95,29.96,29.92,29.94,292050 +MSFT,2010-04-09 09:37,9,29.93,29.94,29.91,29.93,132993 +MSFT,2010-04-09 09:38,9,29.92,29.95,29.92,29.95,91416 +MSFT,2010-04-09 09:39,9,29.95,29.96,29.94,29.96,160815 +MSFT,2010-04-09 09:40,9,29.96,29.97,29.95,29.97,107780 +MSFT,2010-04-09 09:41,9,29.96,29.98,29.95,29.96,146163 +MSFT,2010-04-09 09:42,9,29.96,29.97,29.94,29.96,268734 +MSFT,2010-04-09 09:43,9,29.95,29.97,29.94,29.96,177992 +MSFT,2010-04-09 09:44,9,29.95,29.96,29.93,29.93,54114 +MSFT,2010-04-09 09:45,9,29.93,29.96,29.93,29.95,75065 +MSFT,2010-04-09 09:46,9,29.94,29.96,29.94,29.95,108263 +MSFT,2010-04-09 09:47,9,29.95,29.98,29.95,29.96,194869 +MSFT,2010-04-09 09:48,9,29.96,29.96,29.95,29.95,114068 +MSFT,2010-04-09 09:49,9,29.95,29.96,29.95,29.95,105845 +MSFT,2010-04-09 09:50,9,29.96,29.96,29.95,29.95,94153 +MSFT,2010-04-09 09:51,9,29.95,29.96,29.95,29.95,48170 +MSFT,2010-04-09 09:52,9,29.95,29.97,29.95,29.97,208401 +MSFT,2010-04-09 09:53,9,29.97,29.97,29.95,29.96,117731 +MSFT,2010-04-09 09:54,9,29.96,29.97,29.95,29.95,29211 +MSFT,2010-04-09 09:55,9,29.96,29.97,29.95,29.95,236283 +MSFT,2010-04-09 09:56,9,29.96,29.96,29.95,29.96,174285 +MSFT,2010-04-09 09:57,9,29.96,29.96,29.95,29.96,192900 +MSFT,2010-04-09 09:58,9,29.95,29.98,29.95,29.98,278769 +MSFT,2010-04-09 09:59,9,29.98,29.99,29.97,29.98,44157 +MSFT,2010-04-09 10:00,9,29.97,29.99,29.97,29.98,216589 +MSFT,2010-04-09 10:01,9,29.99,30,29.98,30,227182 +MSFT,2010-04-09 10:02,9,30,30,29.99,29.99,231879 +MSFT,2010-04-09 10:03,9,30,30,29.99,30,65451 +MSFT,2010-04-09 10:04,9,30,30,29.98,29.98,434509 +MSFT,2010-04-09 10:05,9,29.99,29.99,29.98,29.98,179530 +MSFT,2010-04-09 10:06,9,29.98,29.99,29.98,29.99,47834 +MSFT,2010-04-09 10:07,9,29.99,29.99,29.98,29.99,88816 +MSFT,2010-04-09 10:08,9,29.99,29.99,29.98,29.99,251343 +MSFT,2010-04-09 10:09,9,29.98,29.99,29.98,29.99,169385 +MSFT,2010-04-09 10:10,9,29.98,29.99,29.98,29.98,237179 +MSFT,2010-04-09 10:11,9,29.98,29.98,29.97,29.97,102696 +MSFT,2010-04-09 10:12,9,29.98,29.98,29.96,29.97,178953 +MSFT,2010-04-09 10:13,9,29.97,29.97,29.94,29.95,191036 +MSFT,2010-04-09 10:14,9,29.94,29.95,29.92,29.93,118061 +MSFT,2010-04-09 10:15,9,29.93,29.95,29.93,29.94,140936 +MSFT,2010-04-09 10:16,9,29.94,29.95,29.93,29.95,175647 +MSFT,2010-04-09 10:17,9,29.95,29.97,29.94,29.97,80526 +MSFT,2010-04-09 10:18,9,29.97,29.97,29.96,29.96,74797 +MSFT,2010-04-09 10:19,9,29.96,29.97,29.95,29.96,129170 +MSFT,2010-04-09 10:20,9,29.96,29.98,29.95,29.96,151959 +MSFT,2010-04-09 10:21,9,29.96,29.96,29.93,29.93,62123 +MSFT,2010-04-09 10:22,9,29.93,29.96,29.93,29.96,312761 +MSFT,2010-04-09 10:23,9,29.96,29.98,29.95,29.98,90898 +MSFT,2010-04-09 10:24,9,29.97,29.99,29.97,29.99,132500 +MSFT,2010-04-09 10:25,9,29.99,29.99,29.98,29.99,130135 +MSFT,2010-04-09 10:26,9,29.99,29.99,29.98,29.98,17557 +MSFT,2010-04-09 10:27,9,29.98,29.98,29.96,29.98,163747 +MSFT,2010-04-09 10:28,9,29.98,29.98,29.94,29.94,373920 +MSFT,2010-04-09 10:29,9,29.94,29.97,29.94,29.94,346002 +MSFT,2010-04-09 10:30,9,29.94,29.96,29.93,29.93,280756 +MSFT,2010-04-09 10:31,9,29.93,29.94,29.92,29.93,56288 +MSFT,2010-04-09 10:32,9,29.92,29.93,29.91,29.93,293937 +MSFT,2010-04-09 10:33,9,29.92,29.94,29.91,29.92,472994 +MSFT,2010-04-09 10:34,9,29.92,29.93,29.91,29.92,48258 +MSFT,2010-04-09 10:35,9,29.92,29.93,29.92,29.92,32823 +MSFT,2010-04-09 10:36,9,29.92,29.95,29.92,29.94,136981 +MSFT,2010-04-09 10:37,9,29.94,29.97,29.94,29.95,129383 +MSFT,2010-04-09 10:38,9,29.94,29.96,29.93,29.96,109638 +MSFT,2010-04-09 10:39,9,29.95,29.97,29.94,29.97,166088 +MSFT,2010-04-09 10:40,9,29.97,29.98,29.96,29.98,71014 +MSFT,2010-04-09 10:41,9,29.98,29.98,29.97,29.98,230474 +MSFT,2010-04-09 10:42,9,29.98,29.98,29.95,29.95,91158 +MSFT,2010-04-09 10:43,9,29.95,29.96,29.95,29.95,25418 +MSFT,2010-04-09 10:44,9,29.95,29.97,29.95,29.96,151229 +MSFT,2010-04-09 10:45,9,29.96,29.98,29.96,29.98,38893 +MSFT,2010-04-09 10:46,9,29.98,29.98,29.96,29.97,73526 +MSFT,2010-04-09 10:47,9,29.96,29.97,29.95,29.96,24979 +MSFT,2010-04-09 10:48,9,29.96,29.96,29.95,29.96,62860 +MSFT,2010-04-09 10:49,9,29.96,29.96,29.95,29.95,18144 +MSFT,2010-04-09 10:50,9,29.95,29.96,29.95,29.96,82596 +MSFT,2010-04-09 10:51,9,29.95,29.96,29.95,29.95,22011 +MSFT,2010-04-09 10:52,9,29.95,29.97,29.95,29.97,107800 +MSFT,2010-04-09 10:53,9,29.97,29.98,29.94,29.96,259453 +MSFT,2010-04-09 10:54,9,29.96,29.97,29.95,29.97,126226 +MSFT,2010-04-09 10:55,9,29.96,29.97,29.95,29.95,89069 +MSFT,2010-04-09 10:56,9,29.95,29.96,29.93,29.94,47247 +MSFT,2010-04-09 10:57,9,29.94,29.95,29.93,29.94,160584 +MSFT,2010-04-09 10:58,9,29.94,29.95,29.94,29.94,163046 +MSFT,2010-04-09 10:59,9,29.94,29.96,29.94,29.95,112091 +MSFT,2010-04-09 11:00,9,29.95,29.97,29.95,29.97,48424 +MSFT,2010-04-09 11:01,9,29.97,29.97,29.95,29.96,169362 +MSFT,2010-04-09 11:02,9,29.96,29.97,29.95,29.96,41365 +MSFT,2010-04-09 11:03,9,29.96,29.97,29.96,29.96,30030 +MSFT,2010-04-09 11:04,9,29.96,29.97,29.95,29.97,104933 +MSFT,2010-04-09 11:05,9,29.97,29.97,29.96,29.96,23413 +MSFT,2010-04-09 11:06,9,29.96,29.97,29.94,29.95,109041 +MSFT,2010-04-09 11:07,9,29.95,29.96,29.95,29.95,15339 +MSFT,2010-04-09 11:08,9,29.95,29.96,29.94,29.94,52991 +MSFT,2010-04-09 11:09,9,29.94,29.96,29.94,29.95,70401 +MSFT,2010-04-09 11:10,9,29.95,29.96,29.95,29.96,27226 +MSFT,2010-04-09 11:11,9,29.96,29.96,29.95,29.95,28471 +MSFT,2010-04-09 11:12,9,29.96,29.96,29.95,29.96,40927 +MSFT,2010-04-09 11:13,9,29.95,29.97,29.95,29.96,99202 +MSFT,2010-04-09 11:14,9,29.96,29.96,29.95,29.96,37151 +MSFT,2010-04-09 11:15,9,29.96,29.99,29.95,29.99,268106 +MSFT,2010-04-09 11:16,9,29.99,29.99,29.97,29.97,71307 +MSFT,2010-04-09 11:17,9,29.98,29.99,29.97,29.99,67286 +MSFT,2010-04-09 11:18,9,29.98,29.99,29.98,29.98,72028 +MSFT,2010-04-09 11:19,9,29.98,29.99,29.98,29.98,51214 +MSFT,2010-04-09 11:20,9,29.98,29.99,29.97,29.97,71061 +MSFT,2010-04-09 11:21,9,29.98,29.99,29.97,29.98,97884 +MSFT,2010-04-09 11:22,9,29.99,29.99,29.97,29.98,71722 +MSFT,2010-04-09 11:23,9,29.99,29.99,29.97,29.98,28662 +MSFT,2010-04-09 11:24,9,29.97,30,29.97,30,182723 +MSFT,2010-04-09 11:25,9,30,30,29.99,30,290939 +MSFT,2010-04-09 11:26,9,30,30,29.97,29.98,213708 +MSFT,2010-04-09 11:27,9,29.98,29.98,29.97,29.98,19603 +MSFT,2010-04-09 11:28,9,29.97,29.98,29.97,29.98,20686 +MSFT,2010-04-09 11:29,9,29.98,29.98,29.97,29.98,36158 +MSFT,2010-04-09 11:30,9,29.98,29.98,29.97,29.98,45728 +MSFT,2010-04-09 11:31,9,29.97,30,29.97,30,121696 +MSFT,2010-04-09 11:32,9,30,30,29.98,29.98,87972 +MSFT,2010-04-09 11:33,9,29.98,29.99,29.97,29.98,68503 +MSFT,2010-04-09 11:34,9,29.98,29.98,29.97,29.98,17670 +MSFT,2010-04-09 11:35,9,29.97,29.98,29.97,29.98,21541 +MSFT,2010-04-09 11:36,9,29.97,29.99,29.97,29.98,88933 +MSFT,2010-04-09 11:37,9,29.97,29.99,29.97,29.99,44332 +MSFT,2010-04-09 11:38,9,29.99,30,29.98,29.99,103106 +MSFT,2010-04-09 11:39,9,29.99,30,29.98,30,61467 +MSFT,2010-04-09 11:40,9,30,30,29.99,30,23340 +MSFT,2010-04-09 11:41,9,30,30.02,29.99,30.02,208122 +MSFT,2010-04-09 11:42,9,30.02,30.06,30.01,30.05,357282 +MSFT,2010-04-09 11:43,9,30.05,30.1,30.05,30.1,407752 +MSFT,2010-04-09 11:44,9,30.1,30.1,30.05,30.06,275677 +MSFT,2010-04-09 11:45,9,30.05,30.08,30.05,30.08,117900 +MSFT,2010-04-09 11:46,9,30.08,30.08,30.05,30.06,247889 +MSFT,2010-04-09 11:47,9,30.05,30.06,30.03,30.04,294653 +MSFT,2010-04-09 11:48,9,30.05,30.05,30.04,30.04,22554 +MSFT,2010-04-09 11:49,9,30.05,30.05,30.04,30.04,69753 +MSFT,2010-04-09 11:50,9,30.04,30.05,30.03,30.05,217056 +MSFT,2010-04-09 11:51,9,30.04,30.05,30.04,30.04,90127 +MSFT,2010-04-09 11:52,9,30.05,30.05,30.04,30.05,18916 +MSFT,2010-04-09 11:53,9,30.05,30.05,30.04,30.05,6545 +MSFT,2010-04-09 11:54,9,30.05,30.08,30.04,30.08,85916 +MSFT,2010-04-09 11:55,9,30.07,30.09,30.07,30.08,68608 +MSFT,2010-04-09 11:56,9,30.08,30.08,30.07,30.07,40356 +MSFT,2010-04-09 11:57,9,30.08,30.08,30.04,30.05,108773 +MSFT,2010-04-09 11:58,9,30.05,30.06,30.03,30.03,113803 +MSFT,2010-04-09 11:59,9,30.03,30.08,30.03,30.06,274794 +MSFT,2010-04-09 12:00,9,30.06,30.07,30.05,30.05,55205 +MSFT,2010-04-09 12:01,9,30.05,30.06,30.05,30.06,13330 +MSFT,2010-04-09 12:02,9,30.05,30.05,30.03,30.03,74556 +MSFT,2010-04-09 12:03,9,30.03,30.04,30.03,30.04,13672 +MSFT,2010-04-09 12:04,9,30.04,30.04,30.02,30.02,89036 +MSFT,2010-04-09 12:05,9,30.02,30.04,30.02,30.03,113880 +MSFT,2010-04-09 12:06,9,30.03,30.07,30.03,30.06,118998 +MSFT,2010-04-09 12:07,9,30.07,30.07,30.06,30.07,67538 +MSFT,2010-04-09 12:08,9,30.07,30.07,30.06,30.07,15198 +MSFT,2010-04-09 12:09,9,30.06,30.07,30.06,30.06,35068 +MSFT,2010-04-09 12:10,9,30.07,30.07,30.06,30.07,61816 +MSFT,2010-04-09 12:11,9,30.07,30.07,30.06,30.06,11646 +MSFT,2010-04-09 12:12,9,30.06,30.07,30.05,30.05,81781 +MSFT,2010-04-09 12:13,9,30.06,30.06,30.04,30.05,82184 +MSFT,2010-04-09 12:14,9,30.05,30.06,30.05,30.06,140676 +MSFT,2010-04-09 12:15,9,30.06,30.07,30.05,30.07,78967 +MSFT,2010-04-09 12:16,9,30.07,30.08,30.06,30.07,51225 +MSFT,2010-04-09 12:17,9,30.07,30.1,30.07,30.09,219363 +MSFT,2010-04-09 12:18,9,30.09,30.1,30.09,30.1,20587 +MSFT,2010-04-09 12:19,9,30.1,30.1,30.09,30.1,79456 +MSFT,2010-04-09 12:20,9,30.1,30.12,30.09,30.12,106091 +MSFT,2010-04-09 12:21,9,30.12,30.13,30.11,30.13,113158 +MSFT,2010-04-09 12:22,9,30.13,30.15,30.11,30.15,208468 +MSFT,2010-04-09 12:23,9,30.15,30.17,30.13,30.14,285835 +MSFT,2010-04-09 12:24,9,30.15,30.15,30.13,30.14,41717 +MSFT,2010-04-09 12:25,9,30.13,30.14,30.13,30.14,53505 +MSFT,2010-04-09 12:26,9,30.15,30.15,30.13,30.14,149764 +MSFT,2010-04-09 12:27,9,30.15,30.15,30.13,30.14,222976 +MSFT,2010-04-09 12:28,9,30.14,30.15,30.13,30.13,392787 +MSFT,2010-04-09 12:29,9,30.14,30.16,30.13,30.15,75440 +MSFT,2010-04-09 12:30,9,30.16,30.16,30.14,30.14,70951 +MSFT,2010-04-09 12:31,9,30.14,30.15,30.12,30.13,68721 +MSFT,2010-04-09 12:32,9,30.12,30.13,30.12,30.12,58814 +MSFT,2010-04-09 12:33,9,30.13,30.14,30.12,30.13,88335 +MSFT,2010-04-09 12:34,9,30.13,30.14,30.12,30.12,123489 +MSFT,2010-04-09 12:35,9,30.13,30.13,30.11,30.12,44839 +MSFT,2010-04-09 12:36,9,30.12,30.14,30.12,30.14,123993 +MSFT,2010-04-09 12:37,9,30.14,30.16,30.14,30.15,88173 +MSFT,2010-04-09 12:38,9,30.16,30.16,30.15,30.16,41077 +MSFT,2010-04-09 12:39,9,30.16,30.17,30.15,30.17,188235 +MSFT,2010-04-09 12:40,9,30.17,30.17,30.14,30.14,212749 +MSFT,2010-04-09 12:41,9,30.14,30.15,30.14,30.14,23154 +MSFT,2010-04-09 12:42,9,30.15,30.16,30.14,30.16,174827 +MSFT,2010-04-09 12:43,9,30.16,30.16,30.15,30.16,67183 +MSFT,2010-04-09 12:44,9,30.16,30.16,30.15,30.16,22389 +MSFT,2010-04-09 12:45,9,30.16,30.16,30.15,30.15,77846 +MSFT,2010-04-09 12:46,9,30.15,30.17,30.15,30.15,98817 +MSFT,2010-04-09 12:47,9,30.15,30.16,30.15,30.16,20699 +MSFT,2010-04-09 12:48,9,30.16,30.17,30.14,30.15,225620 +MSFT,2010-04-09 12:49,9,30.14,30.16,30.13,30.14,171086 +MSFT,2010-04-09 12:50,9,30.15,30.15,30.12,30.13,124952 +MSFT,2010-04-09 12:51,9,30.12,30.14,30.12,30.12,58370 +MSFT,2010-04-09 12:52,9,30.12,30.13,30.1,30.11,188078 +MSFT,2010-04-09 12:53,9,30.11,30.11,30.1,30.11,83947 +MSFT,2010-04-09 12:54,9,30.11,30.12,30.1,30.1,98470 +MSFT,2010-04-09 12:55,9,30.11,30.11,30.1,30.11,150069 +MSFT,2010-04-09 12:56,9,30.1,30.12,30.09,30.1,462509 +MSFT,2010-04-09 12:57,9,30.1,30.11,30.09,30.11,155591 +MSFT,2010-04-09 12:58,9,30.1,30.11,30.1,30.1,49143 +MSFT,2010-04-09 12:59,9,30.11,30.11,30.09,30.1,115083 +MSFT,2010-04-09 13:00,9,30.1,30.1,30.09,30.1,16904 +MSFT,2010-04-09 13:01,9,30.1,30.12,30.09,30.12,149671 +MSFT,2010-04-09 13:02,9,30.12,30.12,30.11,30.12,15307 +MSFT,2010-04-09 13:03,9,30.12,30.14,30.11,30.13,137832 +MSFT,2010-04-09 13:04,9,30.13,30.13,30.1,30.11,146648 +MSFT,2010-04-09 13:05,9,30.11,30.12,30.1,30.12,142992 +MSFT,2010-04-09 13:06,9,30.12,30.12,30.11,30.12,22782 +MSFT,2010-04-09 13:07,9,30.12,30.13,30.11,30.12,130731 +MSFT,2010-04-09 13:08,9,30.12,30.12,30.1,30.11,108233 +MSFT,2010-04-09 13:09,9,30.12,30.12,30.11,30.11,116081 +MSFT,2010-04-09 13:10,9,30.11,30.11,30.1,30.11,24443 +MSFT,2010-04-09 13:11,9,30.11,30.12,30.11,30.12,47868 +MSFT,2010-04-09 13:12,9,30.12,30.13,30.11,30.12,72580 +MSFT,2010-04-09 13:13,9,30.13,30.14,30.12,30.13,70039 +MSFT,2010-04-09 13:14,9,30.13,30.15,30.13,30.15,85471 +MSFT,2010-04-09 13:15,9,30.15,30.15,30.14,30.14,15748 +MSFT,2010-04-09 13:16,9,30.15,30.16,30.14,30.15,63230 +MSFT,2010-04-09 13:17,9,30.14,30.15,30.13,30.14,135486 +MSFT,2010-04-09 13:18,9,30.14,30.14,30.13,30.14,8595 +MSFT,2010-04-09 13:19,9,30.13,30.17,30.13,30.17,194670 +MSFT,2010-04-09 13:20,9,30.17,30.19,30.16,30.18,105760 +MSFT,2010-04-09 13:21,9,30.18,30.19,30.18,30.19,173451 +MSFT,2010-04-09 13:22,9,30.19,30.19,30.18,30.18,12265 +MSFT,2010-04-09 13:23,9,30.19,30.19,30.18,30.19,57409 +MSFT,2010-04-09 13:24,9,30.19,30.19,30.18,30.19,85481 +MSFT,2010-04-09 13:25,9,30.2,30.2,30.19,30.19,32672 +MSFT,2010-04-09 13:26,9,30.19,30.21,30.19,30.2,132242 +MSFT,2010-04-09 13:27,9,30.21,30.21,30.19,30.19,103899 +MSFT,2010-04-09 13:28,9,30.2,30.2,30.18,30.18,177302 +MSFT,2010-04-09 13:29,9,30.18,30.18,30.17,30.18,67706 +MSFT,2010-04-09 13:30,9,30.19,30.19,30.17,30.17,63253 +MSFT,2010-04-09 13:31,9,30.17,30.18,30.17,30.18,8702 +MSFT,2010-04-09 13:32,9,30.17,30.18,30.16,30.16,46155 +MSFT,2010-04-09 13:33,9,30.16,30.17,30.15,30.17,92347 +MSFT,2010-04-09 13:34,9,30.17,30.18,30.16,30.18,50527 +MSFT,2010-04-09 13:35,9,30.17,30.18,30.17,30.18,9752 +MSFT,2010-04-09 13:36,9,30.18,30.18,30.16,30.17,85399 +MSFT,2010-04-09 13:37,9,30.17,30.2,30.16,30.19,204836 +MSFT,2010-04-09 13:38,9,30.18,30.21,30.18,30.19,147346 +MSFT,2010-04-09 13:39,9,30.19,30.22,30.19,30.22,115029 +MSFT,2010-04-09 13:40,9,30.22,30.24,30.22,30.24,171127 +MSFT,2010-04-09 13:41,9,30.24,30.26,30.23,30.25,284545 +MSFT,2010-04-09 13:42,9,30.25,30.25,30.24,30.24,23982 +MSFT,2010-04-09 13:43,9,30.25,30.25,30.24,30.25,20971 +MSFT,2010-04-09 13:44,9,30.24,30.25,30.24,30.25,24226 +MSFT,2010-04-09 13:45,9,30.24,30.25,30.24,30.24,50046 +MSFT,2010-04-09 13:46,9,30.25,30.26,30.24,30.25,228998 +MSFT,2010-04-09 13:47,9,30.24,30.28,30.24,30.26,176415 +MSFT,2010-04-09 13:48,9,30.27,30.27,30.26,30.27,27541 +MSFT,2010-04-09 13:49,9,30.26,30.27,30.25,30.26,129115 +MSFT,2010-04-09 13:50,9,30.26,30.27,30.25,30.25,31671 +MSFT,2010-04-09 13:51,9,30.25,30.27,30.25,30.27,93369 +MSFT,2010-04-09 13:52,9,30.27,30.27,30.25,30.25,129697 +MSFT,2010-04-09 13:53,9,30.26,30.27,30.25,30.27,167659 +MSFT,2010-04-09 13:54,9,30.26,30.27,30.25,30.26,48483 +MSFT,2010-04-09 13:55,9,30.26,30.27,30.25,30.27,64823 +MSFT,2010-04-09 13:56,9,30.26,30.28,30.26,30.27,154678 +MSFT,2010-04-09 13:57,9,30.28,30.28,30.26,30.27,130368 +MSFT,2010-04-09 13:58,9,30.26,30.27,30.25,30.26,172795 +MSFT,2010-04-09 13:59,9,30.25,30.27,30.25,30.26,163112 +MSFT,2010-04-09 14:00,9,30.26,30.26,30.25,30.26,174475 +MSFT,2010-04-09 14:01,9,30.26,30.27,30.25,30.26,91349 +MSFT,2010-04-09 14:02,9,30.27,30.27,30.25,30.26,231566 +MSFT,2010-04-09 14:03,9,30.26,30.26,30.25,30.25,82797 +MSFT,2010-04-09 14:04,9,30.26,30.26,30.23,30.23,171043 +MSFT,2010-04-09 14:05,9,30.24,30.24,30.23,30.24,28877 +MSFT,2010-04-09 14:06,9,30.23,30.24,30.23,30.23,25949 +MSFT,2010-04-09 14:07,9,30.23,30.25,30.23,30.25,126241 +MSFT,2010-04-09 14:08,9,30.25,30.26,30.24,30.24,99296 +MSFT,2010-04-09 14:09,9,30.24,30.25,30.24,30.24,41071 +MSFT,2010-04-09 14:10,9,30.24,30.25,30.24,30.24,14488 +MSFT,2010-04-09 14:11,9,30.25,30.25,30.24,30.25,33725 +MSFT,2010-04-09 14:12,9,30.25,30.25,30.24,30.25,33984 +MSFT,2010-04-09 14:13,9,30.25,30.25,30.24,30.25,33322 +MSFT,2010-04-09 14:14,9,30.25,30.25,30.24,30.25,35948 +MSFT,2010-04-09 14:15,9,30.25,30.25,30.24,30.25,14923 +MSFT,2010-04-09 14:16,9,30.25,30.25,30.24,30.25,51562 +MSFT,2010-04-09 14:17,9,30.25,30.27,30.24,30.25,226756 +MSFT,2010-04-09 14:18,9,30.25,30.25,30.24,30.24,78878 +MSFT,2010-04-09 14:19,9,30.24,30.24,30.23,30.23,24131 +MSFT,2010-04-09 14:20,9,30.23,30.25,30.23,30.24,103359 +MSFT,2010-04-09 14:21,9,30.24,30.25,30.24,30.25,12002 +MSFT,2010-04-09 14:22,9,30.25,30.25,30.24,30.24,57215 +MSFT,2010-04-09 14:23,9,30.25,30.26,30.24,30.26,61850 +MSFT,2010-04-09 14:24,9,30.26,30.26,30.25,30.25,20817 +MSFT,2010-04-09 14:25,9,30.26,30.28,30.25,30.27,110450 +MSFT,2010-04-09 14:26,9,30.28,30.3,30.26,30.27,532304 +MSFT,2010-04-09 14:27,9,30.27,30.28,30.27,30.27,88598 +MSFT,2010-04-09 14:28,9,30.27,30.29,30.27,30.29,144761 +MSFT,2010-04-09 14:29,9,30.28,30.29,30.27,30.28,133794 +MSFT,2010-04-09 14:30,9,30.28,30.28,30.26,30.27,90918 +MSFT,2010-04-09 14:31,9,30.27,30.27,30.26,30.26,15286 +MSFT,2010-04-09 14:32,9,30.27,30.27,30.26,30.26,71114 +MSFT,2010-04-09 14:33,9,30.26,30.27,30.26,30.26,69139 +MSFT,2010-04-09 14:34,9,30.27,30.27,30.25,30.25,47656 +MSFT,2010-04-09 14:35,9,30.26,30.26,30.25,30.26,41798 +MSFT,2010-04-09 14:36,9,30.26,30.26,30.25,30.25,25330 +MSFT,2010-04-09 14:37,9,30.25,30.26,30.25,30.26,23028 +MSFT,2010-04-09 14:38,9,30.25,30.26,30.25,30.25,50438 +MSFT,2010-04-09 14:39,9,30.25,30.28,30.25,30.28,217745 +MSFT,2010-04-09 14:40,9,30.28,30.28,30.27,30.27,84194 +MSFT,2010-04-09 14:41,9,30.28,30.28,30.27,30.28,20146 +MSFT,2010-04-09 14:42,9,30.27,30.28,30.27,30.28,43148 +MSFT,2010-04-09 14:43,9,30.27,30.28,30.16,30.28,75875 +MSFT,2010-04-09 14:44,9,30.28,30.28,30.26,30.26,76517 +MSFT,2010-04-09 14:45,9,30.26,30.28,30.26,30.27,174915 +MSFT,2010-04-09 14:46,9,30.26,30.27,30.26,30.26,29986 +MSFT,2010-04-09 14:47,9,30.27,30.28,30.26,30.28,111177 +MSFT,2010-04-09 14:48,9,30.27,30.29,30.27,30.28,113544 +MSFT,2010-04-09 14:49,9,30.28,30.29,30.28,30.29,17527 +MSFT,2010-04-09 14:50,9,30.28,30.29,30.28,30.29,33851 +MSFT,2010-04-09 14:51,9,30.29,30.29,30.27,30.28,90731 +MSFT,2010-04-09 14:52,9,30.28,30.28,30.25,30.26,85117 +MSFT,2010-04-09 14:53,9,30.26,30.26,30.25,30.25,33020 +MSFT,2010-04-09 14:54,9,30.26,30.27,30.25,30.27,136981 +MSFT,2010-04-09 14:55,9,30.26,30.29,30.26,30.28,236825 +MSFT,2010-04-09 14:56,9,30.27,30.28,30.27,30.27,28835 +MSFT,2010-04-09 14:57,9,30.28,30.28,30.27,30.28,15919 +MSFT,2010-04-09 14:58,9,30.27,30.28,30.27,30.27,25261 +MSFT,2010-04-09 14:59,9,30.27,30.28,30.27,30.28,146646 +MSFT,2010-04-09 15:00,9,30.27,30.28,30.27,30.27,305424 +MSFT,2010-04-09 15:01,9,30.27,30.3,30.27,30.28,436704 +MSFT,2010-04-09 15:02,9,30.29,30.29,30.27,30.28,245520 +MSFT,2010-04-09 15:03,9,30.29,30.29,30.27,30.28,79911 +MSFT,2010-04-09 15:04,9,30.28,30.28,30.27,30.28,73844 +MSFT,2010-04-09 15:05,9,30.27,30.28,30.27,30.28,199895 +MSFT,2010-04-09 15:06,9,30.27,30.28,30.25,30.26,120018 +MSFT,2010-04-09 15:07,9,30.25,30.26,30.25,30.25,29013 +MSFT,2010-04-09 15:08,9,30.25,30.26,30.25,30.25,42655 +MSFT,2010-04-09 15:09,9,30.25,30.26,30.25,30.26,360465 +MSFT,2010-04-09 15:10,9,30.26,30.26,30.25,30.25,30062 +MSFT,2010-04-09 15:11,9,30.26,30.26,30.24,30.24,89748 +MSFT,2010-04-09 15:12,9,30.24,30.25,30.24,30.24,85289 +MSFT,2010-04-09 15:13,9,30.25,30.25,30.24,30.25,41417 +MSFT,2010-04-09 15:14,9,30.25,30.25,30.24,30.24,41730 +MSFT,2010-04-09 15:15,9,30.24,30.25,30.24,30.25,160833 +MSFT,2010-04-09 15:16,9,30.25,30.26,30.24,30.25,101337 +MSFT,2010-04-09 15:17,9,30.26,30.26,30.25,30.25,46363 +MSFT,2010-04-09 15:18,9,30.25,30.26,30.25,30.26,97630 +MSFT,2010-04-09 15:19,9,30.26,30.26,30.25,30.26,19119 +MSFT,2010-04-09 15:20,9,30.25,30.29,30.25,30.29,301308 +MSFT,2010-04-09 15:21,9,30.29,30.29,30.26,30.26,274698 +MSFT,2010-04-09 15:22,9,30.26,30.26,30.24,30.25,98808 +MSFT,2010-04-09 15:23,9,30.25,30.25,30.23,30.24,190176 +MSFT,2010-04-09 15:24,9,30.24,30.25,30.23,30.24,141116 +MSFT,2010-04-09 15:25,9,30.25,30.26,30.24,30.26,133032 +MSFT,2010-04-09 15:26,9,30.26,30.28,30.26,30.28,142467 +MSFT,2010-04-09 15:27,9,30.28,30.28,30.27,30.28,81319 +MSFT,2010-04-09 15:28,9,30.28,30.29,30.27,30.28,146468 +MSFT,2010-04-09 15:29,9,30.28,30.3,30.28,30.3,262121 +MSFT,2010-04-09 15:30,9,30.3,30.3,30.28,30.29,94060 +MSFT,2010-04-09 15:31,9,30.29,30.29,30.28,30.29,148534 +MSFT,2010-04-09 15:32,9,30.29,30.29,30.28,30.29,26795 +MSFT,2010-04-09 15:33,9,30.29,30.29,30.28,30.29,217960 +MSFT,2010-04-09 15:34,9,30.29,30.3,30.28,30.3,105994 +MSFT,2010-04-09 15:35,9,30.29,30.3,30.29,30.29,100528 +MSFT,2010-04-09 15:36,9,30.3,30.3,30.29,30.29,66080 +MSFT,2010-04-09 15:37,9,30.29,30.3,30.29,30.3,108865 +MSFT,2010-04-09 15:38,9,30.29,30.3,30.29,30.29,78791 +MSFT,2010-04-09 15:39,9,30.3,30.3,30.29,30.3,102775 +MSFT,2010-04-09 15:40,9,30.3,30.3,30.29,30.29,326406 +MSFT,2010-04-09 15:41,9,30.29,30.3,30.29,30.3,63501 +MSFT,2010-04-09 15:42,9,30.3,30.3,30.29,30.3,88519 +MSFT,2010-04-09 15:43,9,30.3,30.3,30.29,30.29,111011 +MSFT,2010-04-09 15:44,9,30.29,30.3,30.29,30.3,299373 +MSFT,2010-04-09 15:45,9,30.3,30.32,30.3,30.31,486193 +MSFT,2010-04-09 15:46,9,30.32,30.32,30.31,30.31,122795 +MSFT,2010-04-09 15:47,9,30.31,30.32,30.3,30.32,217638 +MSFT,2010-04-09 15:48,9,30.32,30.33,30.31,30.32,138708 +MSFT,2010-04-09 15:49,9,30.33,30.33,30.31,30.32,253190 +MSFT,2010-04-09 15:50,9,30.32,30.36,30.3,30.36,772621 +MSFT,2010-04-09 15:51,9,30.35,30.36,30.34,30.35,677064 +MSFT,2010-04-09 15:52,9,30.35,30.39,30.34,30.39,446326 +MSFT,2010-04-09 15:53,9,30.38,30.4,30.38,30.39,407707 +MSFT,2010-04-09 15:54,9,30.4,30.41,30.36,30.36,488158 +MSFT,2010-04-09 15:55,9,30.37,30.37,30.33,30.33,528653 +MSFT,2010-04-09 15:56,9,30.33,30.34,30.32,30.34,579561 +MSFT,2010-04-09 15:57,9,30.34,30.34,30.33,30.34,273592 +MSFT,2010-04-09 15:58,9,30.34,30.35,30.33,30.34,466652 +MSFT,2010-04-09 15:59,9,30.35,30.35,30.33,30.33,779616 +MSFT,2010-04-09 16:00,9,30.33,30.34,30.33,30.34,2112781 +MSFT,2010-04-12 09:30,12,30.25,30.3,30.25,30.28,721230 +MSFT,2010-04-12 09:31,12,30.27,30.28,30.26,30.26,102720 +MSFT,2010-04-12 09:32,12,30.27,30.27,30.21,30.25,225808 +MSFT,2010-04-12 09:33,12,30.26,30.29,30.25,30.29,155382 +MSFT,2010-04-12 09:34,12,30.28,30.3,30.24,30.3,208012 +MSFT,2010-04-12 09:35,12,30.29,30.35,30.29,30.33,288126 +MSFT,2010-04-12 09:36,12,30.34,30.34,30.31,30.34,207241 +MSFT,2010-04-12 09:37,12,30.34,30.39,30.33,30.39,347356 +MSFT,2010-04-12 09:38,12,30.38,30.4,30.37,30.38,161759 +MSFT,2010-04-12 09:39,12,30.38,30.39,30.36,30.37,109875 +MSFT,2010-04-12 09:40,12,30.37,30.38,30.35,30.37,83836 +MSFT,2010-04-12 09:41,12,30.36,30.4,30.36,30.4,102559 +MSFT,2010-04-12 09:42,12,30.39,30.4,30.39,30.4,67364 +MSFT,2010-04-12 09:43,12,30.4,30.4,30.37,30.39,86488 +MSFT,2010-04-12 09:44,12,30.4,30.4,30.36,30.39,69539 +MSFT,2010-04-12 09:45,12,30.39,30.42,30.38,30.41,111504 +MSFT,2010-04-12 09:46,12,30.4,30.41,30.35,30.36,84948 +MSFT,2010-04-12 09:47,12,30.36,30.36,30.33,30.34,175893 +MSFT,2010-04-12 09:48,12,30.34,30.35,30.32,30.33,104563 +MSFT,2010-04-12 09:49,12,30.33,30.35,30.32,30.33,85873 +MSFT,2010-04-12 09:50,12,30.33,30.36,30.33,30.34,101445 +MSFT,2010-04-12 09:51,12,30.34,30.35,30.34,30.34,35320 +MSFT,2010-04-12 09:52,12,30.35,30.35,30.32,30.32,75695 +MSFT,2010-04-12 09:53,12,30.32,30.34,30.32,30.34,62224 +MSFT,2010-04-12 09:54,12,30.34,30.34,30.32,30.32,61139 +MSFT,2010-04-12 09:55,12,30.33,30.34,30.31,30.32,167861 +MSFT,2010-04-12 09:56,12,30.33,30.34,30.29,30.31,242705 +MSFT,2010-04-12 09:57,12,30.3,30.33,30.3,30.31,230550 +MSFT,2010-04-12 09:58,12,30.32,30.32,30.27,30.3,85058 +MSFT,2010-04-12 09:59,12,30.3,30.31,30.28,30.31,133735 +MSFT,2010-04-12 10:00,12,30.31,30.32,30.27,30.31,115484 +MSFT,2010-04-12 10:01,12,30.31,30.33,30.29,30.32,185392 +MSFT,2010-04-12 10:02,12,30.32,30.34,30.32,30.34,43618 +MSFT,2010-04-12 10:03,12,30.33,30.35,30.33,30.35,77333 +MSFT,2010-04-12 10:04,12,30.34,30.38,30.34,30.37,145436 +MSFT,2010-04-12 10:05,12,30.37,30.43,30.36,30.42,436425 +MSFT,2010-04-12 10:06,12,30.43,30.44,30.42,30.43,185093 +MSFT,2010-04-12 10:07,12,30.43,30.43,30.42,30.42,15150 +MSFT,2010-04-12 10:08,12,30.42,30.43,30.38,30.41,172809 +MSFT,2010-04-12 10:09,12,30.41,30.42,30.41,30.42,61067 +MSFT,2010-04-12 10:10,12,30.42,30.45,30.42,30.45,197425 +MSFT,2010-04-12 10:11,12,30.45,30.45,30.43,30.44,46753 +MSFT,2010-04-12 10:12,12,30.43,30.45,30.43,30.45,46955 +MSFT,2010-04-12 10:13,12,30.45,30.46,30.44,30.45,51235 +MSFT,2010-04-12 10:14,12,30.46,30.47,30.45,30.47,142994 +MSFT,2010-04-12 10:15,12,30.47,30.47,30.45,30.46,85050 +MSFT,2010-04-12 10:16,12,30.46,30.47,30.45,30.46,132714 +MSFT,2010-04-12 10:17,12,30.46,30.46,30.45,30.45,50354 +MSFT,2010-04-12 10:18,12,30.45,30.46,30.45,30.45,43255 +MSFT,2010-04-12 10:19,12,30.46,30.46,30.43,30.44,179279 +MSFT,2010-04-12 10:20,12,30.44,30.47,30.43,30.47,126937 +MSFT,2010-04-12 10:21,12,30.47,30.47,30.46,30.46,94962 +MSFT,2010-04-12 10:22,12,30.47,30.49,30.46,30.46,182102 +MSFT,2010-04-12 10:23,12,30.46,30.47,30.44,30.45,282650 +MSFT,2010-04-12 10:24,12,30.45,30.46,30.45,30.45,263264 +MSFT,2010-04-12 10:25,12,30.45,30.46,30.43,30.43,218753 +MSFT,2010-04-12 10:26,12,30.44,30.46,30.44,30.46,133349 +MSFT,2010-04-12 10:27,12,30.45,30.46,30.44,30.45,38928 +MSFT,2010-04-12 10:28,12,30.45,30.46,30.44,30.46,153044 +MSFT,2010-04-12 10:29,12,30.46,30.46,30.44,30.45,212845 +MSFT,2010-04-12 10:30,12,30.44,30.45,30.43,30.44,99712 +MSFT,2010-04-12 10:31,12,30.44,30.45,30.44,30.45,45937 +MSFT,2010-04-12 10:32,12,30.45,30.45,30.42,30.42,218474 +MSFT,2010-04-12 10:33,12,30.43,30.43,30.42,30.43,20310 +MSFT,2010-04-12 10:34,12,30.43,30.43,30.4,30.41,134319 +MSFT,2010-04-12 10:35,12,30.42,30.42,30.39,30.4,105271 +MSFT,2010-04-12 10:36,12,30.39,30.4,30.38,30.38,37479 +MSFT,2010-04-12 10:37,12,30.39,30.39,30.34,30.34,111579 +MSFT,2010-04-12 10:38,12,30.34,30.35,30.31,30.32,178277 +MSFT,2010-04-12 10:39,12,30.33,30.34,30.31,30.31,220322 +MSFT,2010-04-12 10:40,12,30.32,30.35,30.31,30.35,74469 +MSFT,2010-04-12 10:41,12,30.34,30.37,30.33,30.37,115050 +MSFT,2010-04-12 10:42,12,30.37,30.37,30.34,30.35,212741 +MSFT,2010-04-12 10:43,12,30.35,30.36,30.34,30.35,237737 +MSFT,2010-04-12 10:44,12,30.35,30.36,30.34,30.36,81152 +MSFT,2010-04-12 10:45,12,30.36,30.37,30.36,30.37,45623 +MSFT,2010-04-12 10:46,12,30.37,30.38,30.36,30.36,85593 +MSFT,2010-04-12 10:47,12,30.36,30.37,30.36,30.37,37923 +MSFT,2010-04-12 10:48,12,30.37,30.38,30.35,30.36,83722 +MSFT,2010-04-12 10:49,12,30.36,30.37,30.35,30.37,110167 +MSFT,2010-04-12 10:50,12,30.36,30.36,30.34,30.34,47886 +MSFT,2010-04-12 10:51,12,30.35,30.35,30.32,30.33,58481 +MSFT,2010-04-12 10:52,12,30.33,30.35,30.32,30.33,84225 +MSFT,2010-04-12 10:53,12,30.33,30.34,30.32,30.32,11723 +MSFT,2010-04-12 10:54,12,30.32,30.33,30.32,30.32,63095 +MSFT,2010-04-12 10:55,12,30.32,30.34,30.32,30.32,149355 +MSFT,2010-04-12 10:56,12,30.32,30.34,30.31,30.33,73650 +MSFT,2010-04-12 10:57,12,30.33,30.34,30.31,30.32,85669 +MSFT,2010-04-12 10:58,12,30.33,30.33,30.32,30.32,68379 +MSFT,2010-04-12 10:59,12,30.32,30.33,30.32,30.32,49410 +MSFT,2010-04-12 11:00,12,30.32,30.33,30.32,30.32,32947 +MSFT,2010-04-12 11:01,12,30.32,30.33,30.32,30.33,21541 +MSFT,2010-04-12 11:02,12,30.33,30.33,30.32,30.32,23367 +MSFT,2010-04-12 11:03,12,30.32,30.33,30.32,30.33,99057 +MSFT,2010-04-12 11:04,12,30.32,30.33,30.3,30.31,95681 +MSFT,2010-04-12 11:05,12,30.31,30.32,30.3,30.31,132442 +MSFT,2010-04-12 11:06,12,30.32,30.32,30.3,30.3,65403 +MSFT,2010-04-12 11:07,12,30.3,30.33,30.3,30.33,81350 +MSFT,2010-04-12 11:08,12,30.33,30.33,30.31,30.31,48683 +MSFT,2010-04-12 11:09,12,30.31,30.32,30.3,30.31,62225 +MSFT,2010-04-12 11:10,12,30.31,30.31,30.3,30.31,37371 +MSFT,2010-04-12 11:11,12,30.3,30.31,30.29,30.3,69886 +MSFT,2010-04-12 11:12,12,30.3,30.33,30.29,30.31,201949 +MSFT,2010-04-12 11:13,12,30.3,30.31,30.3,30.31,13053 +MSFT,2010-04-12 11:14,12,30.3,30.31,30.29,30.3,65102 +MSFT,2010-04-12 11:15,12,30.31,30.31,30.29,30.3,24992 +MSFT,2010-04-12 11:16,12,30.3,30.3,30.29,30.29,13966 +MSFT,2010-04-12 11:17,12,30.3,30.3,30.29,30.29,101607 +MSFT,2010-04-12 11:18,12,30.29,30.3,30.28,30.28,121256 +MSFT,2010-04-12 11:19,12,30.28,30.31,30.27,30.3,349126 +MSFT,2010-04-12 11:20,12,30.31,30.31,30.29,30.3,54370 +MSFT,2010-04-12 11:21,12,30.3,30.33,30.3,30.33,121084 +MSFT,2010-04-12 11:22,12,30.33,30.33,30.32,30.32,13293 +MSFT,2010-04-12 11:23,12,30.33,30.34,30.32,30.32,242660 +MSFT,2010-04-12 11:24,12,30.32,30.33,30.32,30.33,45523 +MSFT,2010-04-12 11:25,12,30.33,30.33,30.32,30.32,15895 +MSFT,2010-04-12 11:26,12,30.32,30.33,30.31,30.31,21583 +MSFT,2010-04-12 11:27,12,30.31,30.32,30.31,30.31,15400 +MSFT,2010-04-12 11:28,12,30.31,30.32,30.31,30.31,59365 +MSFT,2010-04-12 11:29,12,30.32,30.32,30.31,30.31,40241 +MSFT,2010-04-12 11:30,12,30.31,30.32,30.3,30.31,100716 +MSFT,2010-04-12 11:31,12,30.3,30.31,30.3,30.31,12942 +MSFT,2010-04-12 11:32,12,30.31,30.31,30.3,30.3,54214 +MSFT,2010-04-12 11:33,12,30.31,30.34,30.3,30.34,104576 +MSFT,2010-04-12 11:34,12,30.34,30.34,30.33,30.33,19389 +MSFT,2010-04-12 11:35,12,30.33,30.36,30.33,30.36,73707 +MSFT,2010-04-12 11:36,12,30.36,30.37,30.33,30.33,90381 +MSFT,2010-04-12 11:37,12,30.34,30.36,30.33,30.35,62930 +MSFT,2010-04-12 11:38,12,30.36,30.37,30.35,30.35,41582 +MSFT,2010-04-12 11:39,12,30.36,30.37,30.35,30.35,17025 +MSFT,2010-04-12 11:40,12,30.36,30.36,30.35,30.35,26371 +MSFT,2010-04-12 11:41,12,30.36,30.36,30.35,30.35,16784 +MSFT,2010-04-12 11:42,12,30.36,30.36,30.35,30.35,12736 +MSFT,2010-04-12 11:43,12,30.36,30.36,30.33,30.33,77553 +MSFT,2010-04-12 11:44,12,30.33,30.34,30.33,30.33,8432 +MSFT,2010-04-12 11:45,12,30.33,30.34,30.33,30.33,12280 +MSFT,2010-04-12 11:46,12,30.34,30.34,30.32,30.32,29013 +MSFT,2010-04-12 11:47,12,30.32,30.33,30.32,30.33,6800 +MSFT,2010-04-12 11:48,12,30.32,30.35,30.32,30.33,202612 +MSFT,2010-04-12 11:49,12,30.33,30.35,30.33,30.34,43789 +MSFT,2010-04-12 11:50,12,30.34,30.36,30.34,30.35,74917 +MSFT,2010-04-12 11:51,12,30.35,30.36,30.34,30.36,51634 +MSFT,2010-04-12 11:52,12,30.36,30.38,30.35,30.38,49476 +MSFT,2010-04-12 11:53,12,30.38,30.39,30.37,30.38,51582 +MSFT,2010-04-12 11:54,12,30.37,30.38,30.36,30.37,61244 +MSFT,2010-04-12 11:55,12,30.36,30.38,30.36,30.36,36222 +MSFT,2010-04-12 11:56,12,30.36,30.38,30.36,30.37,73803 +MSFT,2010-04-12 11:57,12,30.37,30.39,30.37,30.39,38211 +MSFT,2010-04-12 11:58,12,30.39,30.4,30.38,30.4,50337 +MSFT,2010-04-12 11:59,12,30.4,30.4,30.39,30.39,25903 +MSFT,2010-04-12 12:00,12,30.4,30.4,30.39,30.39,56603 +MSFT,2010-04-12 12:01,12,30.4,30.41,30.39,30.41,32161 +MSFT,2010-04-12 12:02,12,30.4,30.41,30.4,30.41,18549 +MSFT,2010-04-12 12:03,12,30.4,30.41,30.4,30.4,17972 +MSFT,2010-04-12 12:04,12,30.41,30.41,30.4,30.41,28168 +MSFT,2010-04-12 12:05,12,30.4,30.41,30.4,30.41,20200 +MSFT,2010-04-12 12:06,12,30.4,30.41,30.4,30.4,23793 +MSFT,2010-04-12 12:07,12,30.4,30.42,30.4,30.42,47995 +MSFT,2010-04-12 12:08,12,30.42,30.42,30.39,30.39,149185 +MSFT,2010-04-12 12:09,12,30.39,30.4,30.38,30.39,25003 +MSFT,2010-04-12 12:10,12,30.39,30.4,30.39,30.39,15179 +MSFT,2010-04-12 12:11,12,30.4,30.4,30.38,30.39,64734 +MSFT,2010-04-12 12:12,12,30.4,30.4,30.39,30.39,10312 +MSFT,2010-04-12 12:13,12,30.4,30.4,30.39,30.4,6497 +MSFT,2010-04-12 12:14,12,30.4,30.4,30.38,30.4,60729 +MSFT,2010-04-12 12:15,12,30.39,30.4,30.38,30.38,24725 +MSFT,2010-04-12 12:16,12,30.38,30.39,30.38,30.38,16025 +MSFT,2010-04-12 12:17,12,30.38,30.39,30.36,30.36,105600 +MSFT,2010-04-12 12:18,12,30.37,30.39,30.37,30.38,82483 +MSFT,2010-04-12 12:19,12,30.38,30.39,30.37,30.38,41110 +MSFT,2010-04-12 12:20,12,30.38,30.38,30.37,30.38,13230 +MSFT,2010-04-12 12:21,12,30.38,30.38,30.37,30.38,12421 +MSFT,2010-04-12 12:22,12,30.37,30.39,30.37,30.39,44501 +MSFT,2010-04-12 12:23,12,30.38,30.39,30.36,30.38,115337 +MSFT,2010-04-12 12:24,12,30.38,30.39,30.36,30.38,38351 +MSFT,2010-04-12 12:25,12,30.38,30.38,30.37,30.37,12518 +MSFT,2010-04-12 12:26,12,30.37,30.38,30.37,30.38,49875 +MSFT,2010-04-12 12:27,12,30.38,30.38,30.37,30.38,8188 +MSFT,2010-04-12 12:28,12,30.38,30.39,30.37,30.39,64696 +MSFT,2010-04-12 12:29,12,30.39,30.4,30.33,30.39,148004 +MSFT,2010-04-12 12:30,12,30.39,30.4,30.38,30.4,43100 +MSFT,2010-04-12 12:31,12,30.4,30.4,30.39,30.4,13038 +MSFT,2010-04-12 12:32,12,30.4,30.4,30.39,30.39,13471 +MSFT,2010-04-12 12:33,12,30.4,30.4,30.39,30.39,5144 +MSFT,2010-04-12 12:34,12,30.4,30.4,30.39,30.39,10829 +MSFT,2010-04-12 12:35,12,30.39,30.4,30.38,30.39,51737 +MSFT,2010-04-12 12:36,12,30.4,30.4,30.38,30.38,21757 +MSFT,2010-04-12 12:37,12,30.38,30.39,30.38,30.38,19170 +MSFT,2010-04-12 12:38,12,30.39,30.39,30.38,30.38,15233 +MSFT,2010-04-12 12:39,12,30.38,30.39,30.38,30.38,17073 +MSFT,2010-04-12 12:40,12,30.38,30.39,30.38,30.38,19239 +MSFT,2010-04-12 12:41,12,30.38,30.39,30.38,30.38,5964 +MSFT,2010-04-12 12:42,12,30.38,30.39,30.37,30.37,123905 +MSFT,2010-04-12 12:43,12,30.38,30.38,30.37,30.37,67355 +MSFT,2010-04-12 12:44,12,30.38,30.38,30.36,30.37,35353 +MSFT,2010-04-12 12:45,12,30.37,30.38,30.37,30.37,9293 +MSFT,2010-04-12 12:46,12,30.37,30.38,30.36,30.36,45795 +MSFT,2010-04-12 12:47,12,30.36,30.37,30.35,30.35,41298 +MSFT,2010-04-12 12:48,12,30.35,30.4,30.35,30.36,90209 +MSFT,2010-04-12 12:49,12,30.36,30.37,30.32,30.33,223535 +MSFT,2010-04-12 12:50,12,30.34,30.35,30.33,30.34,95527 +MSFT,2010-04-12 12:51,12,30.34,30.34,30.33,30.33,17174 +MSFT,2010-04-12 12:52,12,30.33,30.34,30.32,30.32,67812 +MSFT,2010-04-12 12:53,12,30.33,30.33,30.32,30.32,23703 +MSFT,2010-04-12 12:54,12,30.33,30.4,30.32,30.35,99236 +MSFT,2010-04-12 12:55,12,30.35,30.36,30.34,30.36,124151 +MSFT,2010-04-12 12:56,12,30.36,30.37,30.35,30.37,16790 +MSFT,2010-04-12 12:57,12,30.37,30.39,30.36,30.39,41201 +MSFT,2010-04-12 12:58,12,30.38,30.39,30.37,30.38,38186 +MSFT,2010-04-12 12:59,12,30.37,30.38,30.35,30.36,143705 +MSFT,2010-04-12 13:00,12,30.36,30.38,30.35,30.37,145417 +MSFT,2010-04-12 13:01,12,30.36,30.38,30.35,30.38,141753 +MSFT,2010-04-12 13:02,12,30.38,30.39,30.36,30.39,165157 +MSFT,2010-04-12 13:03,12,30.39,30.4,30.39,30.39,68372 +MSFT,2010-04-12 13:04,12,30.39,30.4,30.38,30.39,75886 +MSFT,2010-04-12 13:05,12,30.39,30.4,30.38,30.4,27368 +MSFT,2010-04-12 13:06,12,30.4,30.4,30.39,30.39,109232 +MSFT,2010-04-12 13:07,12,30.4,30.4,30.36,30.37,214108 +MSFT,2010-04-12 13:08,12,30.37,30.39,30.37,30.39,72223 +MSFT,2010-04-12 13:09,12,30.39,30.39,30.36,30.37,157762 +MSFT,2010-04-12 13:10,12,30.36,30.38,30.36,30.38,25174 +MSFT,2010-04-12 13:11,12,30.37,30.38,30.37,30.38,22722 +MSFT,2010-04-12 13:12,12,30.37,30.39,30.37,30.39,72397 +MSFT,2010-04-12 13:13,12,30.39,30.39,30.38,30.39,37005 +MSFT,2010-04-12 13:14,12,30.39,30.4,30.38,30.4,31740 +MSFT,2010-04-12 13:15,12,30.38,30.39,30.38,30.38,11560 +MSFT,2010-04-12 13:16,12,30.39,30.4,30.39,30.39,40602 +MSFT,2010-04-12 13:17,12,30.39,30.4,30.39,30.4,44872 +MSFT,2010-04-12 13:18,12,30.39,30.4,30.38,30.38,45423 +MSFT,2010-04-12 13:19,12,30.38,30.39,30.36,30.38,149031 +MSFT,2010-04-12 13:20,12,30.38,30.39,30.36,30.37,96350 +MSFT,2010-04-12 13:21,12,30.36,30.37,30.34,30.34,178430 +MSFT,2010-04-12 13:22,12,30.35,30.35,30.34,30.35,134410 +MSFT,2010-04-12 13:23,12,30.34,30.35,30.33,30.33,78221 +MSFT,2010-04-12 13:24,12,30.33,30.34,30.32,30.32,84546 +MSFT,2010-04-12 13:25,12,30.32,30.34,30.32,30.33,53650 +MSFT,2010-04-12 13:26,12,30.33,30.33,30.32,30.33,21897 +MSFT,2010-04-12 13:27,12,30.33,30.34,30.33,30.33,168381 +MSFT,2010-04-12 13:28,12,30.34,30.34,30.32,30.33,238151 +MSFT,2010-04-12 13:29,12,30.33,30.33,30.32,30.33,10601 +MSFT,2010-04-12 13:30,12,30.33,30.34,30.32,30.32,196638 +MSFT,2010-04-12 13:31,12,30.33,30.34,30.32,30.33,47567 +MSFT,2010-04-12 13:32,12,30.33,30.35,30.33,30.35,36184 +MSFT,2010-04-12 13:33,12,30.35,30.36,30.35,30.36,52113 +MSFT,2010-04-12 13:34,12,30.35,30.36,30.34,30.35,75044 +MSFT,2010-04-12 13:35,12,30.34,30.35,30.34,30.34,4965 +MSFT,2010-04-12 13:36,12,30.34,30.35,30.34,30.35,17680 +MSFT,2010-04-12 13:37,12,30.35,30.37,30.34,30.36,92002 +MSFT,2010-04-12 13:38,12,30.37,30.37,30.35,30.36,75794 +MSFT,2010-04-12 13:39,12,30.37,30.37,30.35,30.35,16728 +MSFT,2010-04-12 13:40,12,30.35,30.36,30.34,30.34,55872 +MSFT,2010-04-12 13:41,12,30.34,30.37,30.34,30.36,65305 +MSFT,2010-04-12 13:42,12,30.37,30.37,30.35,30.36,54844 +MSFT,2010-04-12 13:43,12,30.35,30.36,30.34,30.34,23847 +MSFT,2010-04-12 13:44,12,30.35,30.35,30.33,30.34,27275 +MSFT,2010-04-12 13:45,12,30.33,30.34,30.33,30.34,17222 +MSFT,2010-04-12 13:46,12,30.34,30.34,30.33,30.34,31664 +MSFT,2010-04-12 13:47,12,30.33,30.38,30.33,30.37,198662 +MSFT,2010-04-12 13:48,12,30.36,30.37,30.35,30.35,64525 +MSFT,2010-04-12 13:49,12,30.36,30.36,30.34,30.36,49854 +MSFT,2010-04-12 13:50,12,30.36,30.36,30.35,30.36,13462 +MSFT,2010-04-12 13:51,12,30.35,30.37,30.35,30.37,40556 +MSFT,2010-04-12 13:52,12,30.36,30.38,30.36,30.37,55677 +MSFT,2010-04-12 13:53,12,30.38,30.39,30.35,30.36,88990 +MSFT,2010-04-12 13:54,12,30.36,30.36,30.34,30.35,36123 +MSFT,2010-04-12 13:55,12,30.34,30.36,30.34,30.36,76777 +MSFT,2010-04-12 13:56,12,30.36,30.36,30.33,30.34,129797 +MSFT,2010-04-12 13:57,12,30.34,30.34,30.32,30.33,115931 +MSFT,2010-04-12 13:58,12,30.32,30.33,30.31,30.31,50593 +MSFT,2010-04-12 13:59,12,30.31,30.34,30.31,30.32,148584 +MSFT,2010-04-12 14:00,12,30.32,30.34,30.32,30.33,52761 +MSFT,2010-04-12 14:01,12,30.33,30.35,30.32,30.35,59281 +MSFT,2010-04-12 14:02,12,30.35,30.35,30.34,30.34,9354 +MSFT,2010-04-12 14:03,12,30.35,30.35,30.34,30.35,63082 +MSFT,2010-04-12 14:04,12,30.36,30.36,30.32,30.33,152335 +MSFT,2010-04-12 14:05,12,30.33,30.35,30.32,30.35,68307 +MSFT,2010-04-12 14:06,12,30.34,30.35,30.34,30.35,24345 +MSFT,2010-04-12 14:07,12,30.35,30.35,30.34,30.34,17307 +MSFT,2010-04-12 14:08,12,30.34,30.35,30.33,30.33,86918 +MSFT,2010-04-12 14:09,12,30.33,30.34,30.33,30.33,35432 +MSFT,2010-04-12 14:10,12,30.33,30.34,30.32,30.33,116505 +MSFT,2010-04-12 14:11,12,30.33,30.34,30.32,30.34,65020 +MSFT,2010-04-12 14:12,12,30.33,30.35,30.33,30.34,87318 +MSFT,2010-04-12 14:13,12,30.34,30.35,30.33,30.34,73294 +MSFT,2010-04-12 14:14,12,30.35,30.35,30.33,30.35,70225 +MSFT,2010-04-12 14:15,12,30.34,30.36,30.34,30.36,55923 +MSFT,2010-04-12 14:16,12,30.36,30.36,30.35,30.36,21153 +MSFT,2010-04-12 14:17,12,30.36,30.36,30.35,30.36,11609 +MSFT,2010-04-12 14:18,12,30.36,30.36,30.35,30.36,14046 +MSFT,2010-04-12 14:19,12,30.36,30.36,30.33,30.34,118447 +MSFT,2010-04-12 14:20,12,30.34,30.35,30.33,30.34,52476 +MSFT,2010-04-12 14:21,12,30.34,30.36,30.34,30.36,81306 +MSFT,2010-04-12 14:22,12,30.36,30.37,30.35,30.36,60151 +MSFT,2010-04-12 14:23,12,30.36,30.36,30.35,30.35,4299 +MSFT,2010-04-12 14:24,12,30.35,30.37,30.35,30.36,79933 +MSFT,2010-04-12 14:25,12,30.37,30.37,30.36,30.37,26573 +MSFT,2010-04-12 14:26,12,30.36,30.37,30.35,30.35,110476 +MSFT,2010-04-12 14:27,12,30.35,30.37,30.35,30.36,87917 +MSFT,2010-04-12 14:28,12,30.36,30.37,30.36,30.36,9179 +MSFT,2010-04-12 14:29,12,30.37,30.37,30.36,30.36,20021 +MSFT,2010-04-12 14:30,12,30.37,30.37,30.36,30.36,67730 +MSFT,2010-04-12 14:31,12,30.36,30.37,30.35,30.36,101032 +MSFT,2010-04-12 14:32,12,30.36,30.37,30.35,30.35,19780 +MSFT,2010-04-12 14:33,12,30.36,30.38,30.35,30.37,132670 +MSFT,2010-04-12 14:34,12,30.36,30.38,30.35,30.35,44080 +MSFT,2010-04-12 14:35,12,30.36,30.36,30.35,30.35,7889 +MSFT,2010-04-12 14:36,12,30.36,30.36,30.35,30.36,13420 +MSFT,2010-04-12 14:37,12,30.36,30.36,30.35,30.35,16680 +MSFT,2010-04-12 14:38,12,30.36,30.36,30.35,30.36,18452 +MSFT,2010-04-12 14:39,12,30.36,30.38,30.35,30.37,121131 +MSFT,2010-04-12 14:40,12,30.38,30.38,30.36,30.37,130614 +MSFT,2010-04-12 14:41,12,30.37,30.37,30.35,30.35,109242 +MSFT,2010-04-12 14:42,12,30.36,30.38,30.35,30.37,91409 +MSFT,2010-04-12 14:43,12,30.38,30.38,30.37,30.37,35531 +MSFT,2010-04-12 14:44,12,30.38,30.42,30.37,30.42,377735 +MSFT,2010-04-12 14:45,12,30.41,30.42,30.4,30.41,127095 +MSFT,2010-04-12 14:46,12,30.4,30.41,30.39,30.4,12985 +MSFT,2010-04-12 14:47,12,30.39,30.41,30.39,30.4,84667 +MSFT,2010-04-12 14:48,12,30.4,30.4,30.39,30.39,8556 +MSFT,2010-04-12 14:49,12,30.4,30.41,30.39,30.41,72416 +MSFT,2010-04-12 14:50,12,30.4,30.41,30.4,30.41,10828 +MSFT,2010-04-12 14:51,12,30.4,30.42,30.4,30.41,85720 +MSFT,2010-04-12 14:52,12,30.41,30.42,30.4,30.42,46722 +MSFT,2010-04-12 14:53,12,30.41,30.43,30.41,30.43,98198 +MSFT,2010-04-12 14:54,12,30.42,30.43,30.42,30.43,58349 +MSFT,2010-04-12 14:55,12,30.43,30.44,30.43,30.44,49166 +MSFT,2010-04-12 14:56,12,30.44,30.44,30.43,30.44,23404 +MSFT,2010-04-12 14:57,12,30.44,30.44,30.43,30.43,15508 +MSFT,2010-04-12 14:58,12,30.44,30.44,30.43,30.44,36104 +MSFT,2010-04-12 14:59,12,30.44,30.44,30.43,30.44,24902 +MSFT,2010-04-12 15:00,12,30.44,30.44,30.41,30.41,97408 +MSFT,2010-04-12 15:01,12,30.41,30.42,30.4,30.41,44368 +MSFT,2010-04-12 15:02,12,30.41,30.41,30.4,30.41,23841 +MSFT,2010-04-12 15:03,12,30.4,30.41,30.4,30.4,23779 +MSFT,2010-04-12 15:04,12,30.4,30.41,30.38,30.38,125781 +MSFT,2010-04-12 15:05,12,30.37,30.4,30.37,30.39,83721 +MSFT,2010-04-12 15:06,12,30.4,30.42,30.38,30.4,180424 +MSFT,2010-04-12 15:07,12,30.4,30.4,30.39,30.4,14848 +MSFT,2010-04-12 15:08,12,30.4,30.4,30.37,30.37,129708 +MSFT,2010-04-12 15:09,12,30.37,30.38,30.36,30.37,89431 +MSFT,2010-04-12 15:10,12,30.38,30.38,30.36,30.37,79173 +MSFT,2010-04-12 15:11,12,30.36,30.37,30.36,30.36,9247 +MSFT,2010-04-12 15:12,12,30.37,30.37,30.35,30.36,28492 +MSFT,2010-04-12 15:13,12,30.35,30.36,30.35,30.36,23897 +MSFT,2010-04-12 15:14,12,30.36,30.37,30.35,30.37,112953 +MSFT,2010-04-12 15:15,12,30.36,30.37,30.34,30.35,152565 +MSFT,2010-04-12 15:16,12,30.35,30.36,30.34,30.34,86169 +MSFT,2010-04-12 15:17,12,30.34,30.35,30.32,30.34,136269 +MSFT,2010-04-12 15:18,12,30.34,30.36,30.33,30.35,103262 +MSFT,2010-04-12 15:19,12,30.35,30.36,30.35,30.36,15697 +MSFT,2010-04-12 15:20,12,30.35,30.36,30.33,30.33,115780 +MSFT,2010-04-12 15:21,12,30.33,30.34,30.33,30.33,18679 +MSFT,2010-04-12 15:22,12,30.33,30.34,30.32,30.33,170704 +MSFT,2010-04-12 15:23,12,30.33,30.34,30.31,30.33,267500 +MSFT,2010-04-12 15:24,12,30.32,30.33,30.31,30.32,98022 +MSFT,2010-04-12 15:25,12,30.32,30.34,30.32,30.34,79922 +MSFT,2010-04-12 15:26,12,30.34,30.34,30.32,30.32,120345 +MSFT,2010-04-12 15:27,12,30.32,30.33,30.32,30.32,21428 +MSFT,2010-04-12 15:28,12,30.32,30.34,30.32,30.33,69652 +MSFT,2010-04-12 15:29,12,30.33,30.34,30.33,30.33,22885 +MSFT,2010-04-12 15:30,12,30.34,30.34,30.32,30.32,100274 +MSFT,2010-04-12 15:31,12,30.33,30.33,30.32,30.32,67642 +MSFT,2010-04-12 15:32,12,30.32,30.33,30.32,30.32,67546 +MSFT,2010-04-12 15:33,12,30.32,30.34,30.32,30.34,179060 +MSFT,2010-04-12 15:34,12,30.34,30.37,30.33,30.35,493630 +MSFT,2010-04-12 15:35,12,30.34,30.36,30.34,30.36,70178 +MSFT,2010-04-12 15:36,12,30.36,30.36,30.34,30.35,49793 +MSFT,2010-04-12 15:37,12,30.35,30.35,30.34,30.34,23455 +MSFT,2010-04-12 15:38,12,30.34,30.35,30.34,30.35,73474 +MSFT,2010-04-12 15:39,12,30.34,30.35,30.34,30.35,56132 +MSFT,2010-04-12 15:40,12,30.34,30.35,30.34,30.34,38154 +MSFT,2010-04-12 15:41,12,30.34,30.35,30.34,30.35,58957 +MSFT,2010-04-12 15:42,12,30.34,30.35,30.34,30.34,62347 +MSFT,2010-04-12 15:43,12,30.34,30.35,30.33,30.33,19824 +MSFT,2010-04-12 15:44,12,30.34,30.35,30.33,30.34,153719 +MSFT,2010-04-12 15:45,12,30.34,30.35,30.31,30.32,210337 +MSFT,2010-04-12 15:46,12,30.31,30.34,30.31,30.34,123686 +MSFT,2010-04-12 15:47,12,30.34,30.34,30.33,30.34,45801 +MSFT,2010-04-12 15:48,12,30.33,30.34,30.32,30.32,67519 +MSFT,2010-04-12 15:49,12,30.32,30.35,30.32,30.35,167913 +MSFT,2010-04-12 15:50,12,30.34,30.34,30.31,30.32,487444 +MSFT,2010-04-12 15:51,12,30.32,30.33,30.32,30.33,34839 +MSFT,2010-04-12 15:52,12,30.33,30.35,30.32,30.35,124276 +MSFT,2010-04-12 15:53,12,30.34,30.38,30.32,30.37,494364 +MSFT,2010-04-12 15:54,12,30.37,30.38,30.34,30.35,208331 +MSFT,2010-04-12 15:55,12,30.34,30.36,30.33,30.33,115775 +MSFT,2010-04-12 15:56,12,30.33,30.34,30.32,30.32,190140 +MSFT,2010-04-12 15:57,12,30.33,30.34,30.32,30.33,208785 +MSFT,2010-04-12 15:58,12,30.33,30.34,30.33,30.34,73728 +MSFT,2010-04-12 15:59,12,30.34,30.34,30.32,30.32,801577 +MSFT,2010-04-12 16:00,12,30.32,30.33,30.32,30.32,1210087 +MSFT,2010-04-13 09:30,13,30.15,30.2,30.13,30.18,681443 +MSFT,2010-04-13 09:31,13,30.18,30.23,30.18,30.23,133910 +MSFT,2010-04-13 09:32,13,30.23,30.24,30.21,30.23,198817 +MSFT,2010-04-13 09:33,13,30.22,30.26,30.22,30.25,175090 +MSFT,2010-04-13 09:34,13,30.25,30.29,30.24,30.26,96657 +MSFT,2010-04-13 09:35,13,30.28,30.28,30.24,30.24,85917 +MSFT,2010-04-13 09:36,13,30.25,30.28,30.24,30.25,165334 +MSFT,2010-04-13 09:37,13,30.26,30.27,30.25,30.26,140941 +MSFT,2010-04-13 09:38,13,30.26,30.27,30.25,30.27,126923 +MSFT,2010-04-13 09:39,13,30.26,30.31,30.26,30.3,96476 +MSFT,2010-04-13 09:40,13,30.29,30.3,30.25,30.25,98655 +MSFT,2010-04-13 09:41,13,30.25,30.27,30.25,30.27,109065 +MSFT,2010-04-13 09:42,13,30.27,30.27,30.24,30.26,155804 +MSFT,2010-04-13 09:43,13,30.25,30.28,30.25,30.26,67146 +MSFT,2010-04-13 09:44,13,30.27,30.27,30.26,30.26,49783 +MSFT,2010-04-13 09:45,13,30.26,30.28,30.25,30.27,142541 +MSFT,2010-04-13 09:46,13,30.26,30.3,30.26,30.29,283125 +MSFT,2010-04-13 09:47,13,30.28,30.29,30.26,30.28,138571 +MSFT,2010-04-13 09:48,13,30.27,30.31,30.27,30.3,301653 +MSFT,2010-04-13 09:49,13,30.3,30.3,30.29,30.29,62876 +MSFT,2010-04-13 09:50,13,30.29,30.3,30.29,30.29,47803 +MSFT,2010-04-13 09:51,13,30.29,30.32,30.29,30.32,136454 +MSFT,2010-04-13 09:52,13,30.32,30.33,30.31,30.31,87072 +MSFT,2010-04-13 09:53,13,30.31,30.31,30.29,30.3,322719 +MSFT,2010-04-13 09:54,13,30.3,30.32,30.29,30.31,211247 +MSFT,2010-04-13 09:55,13,30.31,30.33,30.3,30.31,195750 +MSFT,2010-04-13 09:56,13,30.32,30.32,30.3,30.31,132308 +MSFT,2010-04-13 09:57,13,30.31,30.33,30.3,30.33,93439 +MSFT,2010-04-13 09:58,13,30.33,30.34,30.29,30.31,122008 +MSFT,2010-04-13 09:59,13,30.31,30.31,30.27,30.27,262365 +MSFT,2010-04-13 10:00,13,30.26,30.28,30.25,30.26,118575 +MSFT,2010-04-13 10:01,13,30.26,30.28,30.26,30.26,121838 +MSFT,2010-04-13 10:02,13,30.27,30.27,30.23,30.23,203616 +MSFT,2010-04-13 10:03,13,30.23,30.24,30.21,30.23,176284 +MSFT,2010-04-13 10:04,13,30.24,30.28,30.22,30.28,182110 +MSFT,2010-04-13 10:05,13,30.28,30.28,30.25,30.27,100318 +MSFT,2010-04-13 10:06,13,30.26,30.27,30.26,30.26,36035 +MSFT,2010-04-13 10:07,13,30.26,30.28,30.25,30.25,134579 +MSFT,2010-04-13 10:08,13,30.25,30.26,30.24,30.25,41007 +MSFT,2010-04-13 10:09,13,30.25,30.26,30.24,30.25,69641 +MSFT,2010-04-13 10:10,13,30.25,30.26,30.24,30.24,86888 +MSFT,2010-04-13 10:11,13,30.24,30.27,30.24,30.25,98842 +MSFT,2010-04-13 10:12,13,30.25,30.26,30.24,30.24,55789 +MSFT,2010-04-13 10:13,13,30.25,30.25,30.24,30.24,20895 +MSFT,2010-04-13 10:14,13,30.25,30.26,30.25,30.26,67180 +MSFT,2010-04-13 10:15,13,30.26,30.26,30.25,30.26,84237 +MSFT,2010-04-13 10:16,13,30.26,30.27,30.25,30.26,91125 +MSFT,2010-04-13 10:17,13,30.25,30.26,30.25,30.26,51625 +MSFT,2010-04-13 10:18,13,30.25,30.26,30.25,30.25,31725 +MSFT,2010-04-13 10:19,13,30.25,30.26,30.25,30.26,117871 +MSFT,2010-04-13 10:20,13,30.26,30.26,30.25,30.26,188588 +MSFT,2010-04-13 10:21,13,30.26,30.29,30.25,30.29,325252 +MSFT,2010-04-13 10:22,13,30.28,30.29,30.26,30.26,155373 +MSFT,2010-04-13 10:23,13,30.26,30.28,30.26,30.28,51095 +MSFT,2010-04-13 10:24,13,30.28,30.28,30.25,30.28,181558 +MSFT,2010-04-13 10:25,13,30.28,30.28,30.25,30.26,166434 +MSFT,2010-04-13 10:26,13,30.26,30.27,30.26,30.26,42774 +MSFT,2010-04-13 10:27,13,30.27,30.27,30.26,30.26,9741 +MSFT,2010-04-13 10:28,13,30.27,30.27,30.26,30.26,17237 +MSFT,2010-04-13 10:29,13,30.26,30.3,30.26,30.28,310789 +MSFT,2010-04-13 10:30,13,30.28,30.28,30.26,30.27,96117 +MSFT,2010-04-13 10:31,13,30.26,30.28,30.26,30.26,210338 +MSFT,2010-04-13 10:32,13,30.26,30.28,30.26,30.27,83620 +MSFT,2010-04-13 10:33,13,30.27,30.28,30.25,30.25,111349 +MSFT,2010-04-13 10:34,13,30.25,30.26,30.24,30.25,44095 +MSFT,2010-04-13 10:35,13,30.25,30.26,30.21,30.21,136414 +MSFT,2010-04-13 10:36,13,30.21,30.22,30.18,30.2,199251 +MSFT,2010-04-13 10:37,13,30.19,30.2,30.17,30.18,189207 +MSFT,2010-04-13 10:38,13,30.18,30.23,30.18,30.2,233177 +MSFT,2010-04-13 10:39,13,30.21,30.25,30.21,30.25,147666 +MSFT,2010-04-13 10:40,13,30.25,30.28,30.24,30.27,143314 +MSFT,2010-04-13 10:41,13,30.27,30.27,30.25,30.26,124540 +MSFT,2010-04-13 10:42,13,30.26,30.28,30.25,30.28,168378 +MSFT,2010-04-13 10:43,13,30.27,30.29,30.27,30.29,72887 +MSFT,2010-04-13 10:44,13,30.29,30.31,30.28,30.31,112313 +MSFT,2010-04-13 10:45,13,30.31,30.31,30.29,30.3,34315 +MSFT,2010-04-13 10:46,13,30.29,30.32,30.29,30.31,119023 +MSFT,2010-04-13 10:47,13,30.31,30.31,30.3,30.3,23446 +MSFT,2010-04-13 10:48,13,30.31,30.35,30.3,30.33,174021 +MSFT,2010-04-13 10:49,13,30.34,30.36,30.34,30.35,243799 +MSFT,2010-04-13 10:50,13,30.35,30.35,30.33,30.34,42625 +MSFT,2010-04-13 10:51,13,30.33,30.34,30.31,30.31,56003 +MSFT,2010-04-13 10:52,13,30.31,30.32,30.3,30.31,74709 +MSFT,2010-04-13 10:53,13,30.32,30.33,30.3,30.31,122124 +MSFT,2010-04-13 10:54,13,30.31,30.34,30.31,30.33,42381 +MSFT,2010-04-13 10:55,13,30.33,30.35,30.33,30.33,243046 +MSFT,2010-04-13 10:56,13,30.33,30.33,30.31,30.33,41749 +MSFT,2010-04-13 10:57,13,30.32,30.34,30.32,30.34,65460 +MSFT,2010-04-13 10:58,13,30.33,30.34,30.32,30.32,38667 +MSFT,2010-04-13 10:59,13,30.33,30.33,30.32,30.32,13445 +MSFT,2010-04-13 11:00,13,30.32,30.33,30.32,30.33,14649 +MSFT,2010-04-13 11:01,13,30.32,30.33,30.32,30.32,61052 +MSFT,2010-04-13 11:02,13,30.32,30.33,30.31,30.31,18892 +MSFT,2010-04-13 11:03,13,30.31,30.32,30.3,30.32,32029 +MSFT,2010-04-13 11:04,13,30.32,30.33,30.31,30.32,38889 +MSFT,2010-04-13 11:05,13,30.32,30.33,30.3,30.32,58604 +MSFT,2010-04-13 11:06,13,30.32,30.32,30.3,30.31,45300 +MSFT,2010-04-13 11:07,13,30.32,30.32,30.3,30.31,60398 +MSFT,2010-04-13 11:08,13,30.3,30.32,30.3,30.32,144306 +MSFT,2010-04-13 11:09,13,30.32,30.32,30.29,30.29,70665 +MSFT,2010-04-13 11:10,13,30.3,30.3,30.28,30.29,61448 +MSFT,2010-04-13 11:11,13,30.28,30.3,30.27,30.29,79759 +MSFT,2010-04-13 11:12,13,30.29,30.3,30.27,30.29,139608 +MSFT,2010-04-13 11:13,13,30.29,30.32,30.29,30.3,122769 +MSFT,2010-04-13 11:14,13,30.31,30.32,30.3,30.31,30180 +MSFT,2010-04-13 11:15,13,30.31,30.31,30.3,30.31,6538 +MSFT,2010-04-13 11:16,13,30.31,30.31,30.3,30.31,16595 +MSFT,2010-04-13 11:17,13,30.31,30.31,30.3,30.3,18482 +MSFT,2010-04-13 11:18,13,30.3,30.32,30.29,30.32,144391 +MSFT,2010-04-13 11:19,13,30.33,30.34,30.32,30.32,60772 +MSFT,2010-04-13 11:20,13,30.33,30.35,30.32,30.33,75922 +MSFT,2010-04-13 11:21,13,30.34,30.35,30.33,30.35,65572 +MSFT,2010-04-13 11:22,13,30.34,30.35,30.32,30.35,120658 +MSFT,2010-04-13 11:23,13,30.35,30.35,30.33,30.33,73213 +MSFT,2010-04-13 11:24,13,30.33,30.34,30.31,30.32,54004 +MSFT,2010-04-13 11:25,13,30.32,30.34,30.31,30.34,58462 +MSFT,2010-04-13 11:26,13,30.34,30.34,30.32,30.33,57670 +MSFT,2010-04-13 11:27,13,30.33,30.34,30.32,30.33,20564 +MSFT,2010-04-13 11:28,13,30.33,30.33,30.3,30.32,145082 +MSFT,2010-04-13 11:29,13,30.32,30.33,30.31,30.32,60044 +MSFT,2010-04-13 11:30,13,30.31,30.32,30.3,30.32,134521 +MSFT,2010-04-13 11:31,13,30.32,30.34,30.31,30.33,313914 +MSFT,2010-04-13 11:32,13,30.32,30.34,30.32,30.33,39469 +MSFT,2010-04-13 11:33,13,30.33,30.34,30.31,30.32,55132 +MSFT,2010-04-13 11:34,13,30.31,30.32,30.31,30.32,11733 +MSFT,2010-04-13 11:35,13,30.32,30.32,30.3,30.32,61883 +MSFT,2010-04-13 11:36,13,30.32,30.33,30.31,30.33,34124 +MSFT,2010-04-13 11:37,13,30.33,30.34,30.32,30.33,71509 +MSFT,2010-04-13 11:38,13,30.33,30.34,30.33,30.33,79668 +MSFT,2010-04-13 11:39,13,30.34,30.34,30.31,30.32,130120 +MSFT,2010-04-13 11:40,13,30.32,30.33,30.31,30.32,57248 +MSFT,2010-04-13 11:41,13,30.31,30.32,30.3,30.3,231538 +MSFT,2010-04-13 11:42,13,30.3,30.31,30.3,30.3,98071 +MSFT,2010-04-13 11:43,13,30.3,30.32,30.3,30.32,299926 +MSFT,2010-04-13 11:44,13,30.32,30.32,30.3,30.31,368046 +MSFT,2010-04-13 11:45,13,30.3,30.31,30.3,30.3,85390 +MSFT,2010-04-13 11:46,13,30.31,30.31,30.3,30.31,74391 +MSFT,2010-04-13 11:47,13,30.31,30.31,30.3,30.3,28765 +MSFT,2010-04-13 11:48,13,30.3,30.31,30.3,30.3,68761 +MSFT,2010-04-13 11:49,13,30.31,30.31,30.29,30.3,126117 +MSFT,2010-04-13 11:50,13,30.31,30.31,30.29,30.29,20425 +MSFT,2010-04-13 11:51,13,30.29,30.3,30.28,30.29,36480 +MSFT,2010-04-13 11:52,13,30.28,30.3,30.28,30.29,37067 +MSFT,2010-04-13 11:53,13,30.29,30.3,30.28,30.29,70115 +MSFT,2010-04-13 11:54,13,30.28,30.29,30.28,30.28,51783 +MSFT,2010-04-13 11:55,13,30.29,30.29,30.28,30.28,101192 +MSFT,2010-04-13 11:56,13,30.28,30.29,30.28,30.29,9543 +MSFT,2010-04-13 11:57,13,30.28,30.3,30.28,30.3,415560 +MSFT,2010-04-13 11:58,13,30.3,30.31,30.29,30.31,464452 +MSFT,2010-04-13 11:59,13,30.3,30.31,30.29,30.3,96351 +MSFT,2010-04-13 12:00,13,30.29,30.3,30.29,30.3,27671 +MSFT,2010-04-13 12:01,13,30.3,30.3,30.27,30.3,366784 +MSFT,2010-04-13 12:02,13,30.29,30.3,30.29,30.3,6473 +MSFT,2010-04-13 12:03,13,30.3,30.3,30.29,30.3,10630 +MSFT,2010-04-13 12:04,13,30.3,30.3,30.29,30.3,20077 +MSFT,2010-04-13 12:05,13,30.3,30.31,30.29,30.3,31062 +MSFT,2010-04-13 12:06,13,30.31,30.31,30.3,30.31,21400 +MSFT,2010-04-13 12:07,13,30.31,30.31,30.29,30.3,78949 +MSFT,2010-04-13 12:08,13,30.31,30.31,30.29,30.3,28892 +MSFT,2010-04-13 12:09,13,30.3,30.31,30.29,30.31,24737 +MSFT,2010-04-13 12:10,13,30.31,30.31,30.3,30.31,7288 +MSFT,2010-04-13 12:11,13,30.3,30.31,30.3,30.31,20461 +MSFT,2010-04-13 12:12,13,30.31,30.31,30.3,30.31,10901 +MSFT,2010-04-13 12:13,13,30.3,30.31,30.3,30.3,10950 +MSFT,2010-04-13 12:14,13,30.3,30.31,30.3,30.31,54996 +MSFT,2010-04-13 12:15,13,30.32,30.34,30.3,30.34,200528 +MSFT,2010-04-13 12:16,13,30.34,30.35,30.33,30.33,67250 +MSFT,2010-04-13 12:17,13,30.34,30.34,30.32,30.34,67466 +MSFT,2010-04-13 12:18,13,30.34,30.35,30.34,30.35,73738 +MSFT,2010-04-13 12:19,13,30.35,30.35,30.34,30.35,37917 +MSFT,2010-04-13 12:20,13,30.35,30.36,30.32,30.33,169432 +MSFT,2010-04-13 12:21,13,30.33,30.34,30.32,30.33,81699 +MSFT,2010-04-13 12:22,13,30.33,30.33,30.32,30.33,10385 +MSFT,2010-04-13 12:23,13,30.33,30.34,30.32,30.33,40903 +MSFT,2010-04-13 12:24,13,30.34,30.35,30.33,30.34,69672 +MSFT,2010-04-13 12:25,13,30.34,30.35,30.34,30.34,11245 +MSFT,2010-04-13 12:26,13,30.35,30.35,30.34,30.35,11109 +MSFT,2010-04-13 12:27,13,30.34,30.35,30.32,30.32,71024 +MSFT,2010-04-13 12:28,13,30.32,30.33,30.32,30.32,6968 +MSFT,2010-04-13 12:29,13,30.32,30.34,30.32,30.32,71789 +MSFT,2010-04-13 12:30,13,30.32,30.34,30.32,30.32,61516 +MSFT,2010-04-13 12:31,13,30.34,30.34,30.33,30.33,24091 +MSFT,2010-04-13 12:32,13,30.33,30.34,30.32,30.32,62999 +MSFT,2010-04-13 12:33,13,30.33,30.33,30.31,30.31,22803 +MSFT,2010-04-13 12:34,13,30.31,30.32,30.3,30.31,30678 +MSFT,2010-04-13 12:35,13,30.3,30.31,30.3,30.3,17000 +MSFT,2010-04-13 12:36,13,30.3,30.31,30.3,30.31,13186 +MSFT,2010-04-13 12:37,13,30.3,30.31,30.3,30.31,27523 +MSFT,2010-04-13 12:38,13,30.3,30.31,30.3,30.3,8973 +MSFT,2010-04-13 12:39,13,30.3,30.31,30.3,30.3,17884 +MSFT,2010-04-13 12:40,13,30.31,30.31,30.3,30.31,16237 +MSFT,2010-04-13 12:41,13,30.3,30.31,30.3,30.31,14282 +MSFT,2010-04-13 12:42,13,30.31,30.31,30.3,30.3,22462 +MSFT,2010-04-13 12:43,13,30.3,30.31,30.29,30.29,43036 +MSFT,2010-04-13 12:44,13,30.29,30.3,30.29,30.3,14300 +MSFT,2010-04-13 12:45,13,30.3,30.3,30.29,30.29,27820 +MSFT,2010-04-13 12:46,13,30.29,30.3,30.29,30.3,6600 +MSFT,2010-04-13 12:47,13,30.3,30.3,30.29,30.29,7792 +MSFT,2010-04-13 12:48,13,30.29,30.3,30.28,30.3,87769 +MSFT,2010-04-13 12:49,13,30.29,30.31,30.28,30.29,146039 +MSFT,2010-04-13 12:50,13,30.28,30.29,30.28,30.28,40402 +MSFT,2010-04-13 12:51,13,30.29,30.29,30.27,30.29,103971 +MSFT,2010-04-13 12:52,13,30.29,30.29,30.28,30.29,9524 +MSFT,2010-04-13 12:53,13,30.28,30.29,30.28,30.28,11646 +MSFT,2010-04-13 12:54,13,30.28,30.29,30.28,30.29,101896 +MSFT,2010-04-13 12:55,13,30.29,30.29,30.28,30.29,154334 +MSFT,2010-04-13 12:56,13,30.29,30.32,30.29,30.32,64176 +MSFT,2010-04-13 12:57,13,30.32,30.32,30.31,30.32,7719 +MSFT,2010-04-13 12:58,13,30.32,30.33,30.31,30.33,37386 +MSFT,2010-04-13 12:59,13,30.33,30.33,30.31,30.31,55535 +MSFT,2010-04-13 13:00,13,30.32,30.32,30.31,30.32,8267 +MSFT,2010-04-13 13:01,13,30.31,30.35,30.31,30.33,120308 +MSFT,2010-04-13 13:02,13,30.34,30.34,30.33,30.34,12693 +MSFT,2010-04-13 13:03,13,30.33,30.34,30.33,30.34,4220 +MSFT,2010-04-13 13:04,13,30.34,30.35,30.33,30.35,46330 +MSFT,2010-04-13 13:05,13,30.35,30.35,30.33,30.35,65420 +MSFT,2010-04-13 13:06,13,30.35,30.35,30.33,30.34,22988 +MSFT,2010-04-13 13:07,13,30.35,30.35,30.33,30.34,28535 +MSFT,2010-04-13 13:08,13,30.34,30.34,30.33,30.34,5020 +MSFT,2010-04-13 13:09,13,30.33,30.34,30.32,30.33,69910 +MSFT,2010-04-13 13:10,13,30.33,30.34,30.32,30.33,74830 +MSFT,2010-04-13 13:11,13,30.33,30.33,30.32,30.33,4883 +MSFT,2010-04-13 13:12,13,30.33,30.33,30.32,30.32,25424 +MSFT,2010-04-13 13:13,13,30.32,30.35,30.32,30.33,130322 +MSFT,2010-04-13 13:14,13,30.33,30.33,30.32,30.33,17860 +MSFT,2010-04-13 13:15,13,30.33,30.34,30.32,30.34,50977 +MSFT,2010-04-13 13:16,13,30.34,30.34,30.32,30.33,26964 +MSFT,2010-04-13 13:17,13,30.33,30.33,30.31,30.31,19264 +MSFT,2010-04-13 13:18,13,30.32,30.32,30.31,30.32,11091 +MSFT,2010-04-13 13:19,13,30.32,30.32,30.3,30.31,23859 +MSFT,2010-04-13 13:20,13,30.3,30.32,30.3,30.32,144599 +MSFT,2010-04-13 13:21,13,30.32,30.33,30.31,30.33,49648 +MSFT,2010-04-13 13:22,13,30.33,30.33,30.31,30.32,95951 +MSFT,2010-04-13 13:23,13,30.31,30.33,30.31,30.32,88372 +MSFT,2010-04-13 13:24,13,30.32,30.33,30.32,30.33,92158 +MSFT,2010-04-13 13:25,13,30.33,30.34,30.3,30.3,151368 +MSFT,2010-04-13 13:26,13,30.31,30.31,30.3,30.31,68842 +MSFT,2010-04-13 13:27,13,30.31,30.31,30.3,30.3,108515 +MSFT,2010-04-13 13:28,13,30.31,30.32,30.3,30.32,56972 +MSFT,2010-04-13 13:29,13,30.32,30.32,30.3,30.3,80803 +MSFT,2010-04-13 13:30,13,30.3,30.32,30.3,30.32,52679 +MSFT,2010-04-13 13:31,13,30.32,30.33,30.31,30.33,50690 +MSFT,2010-04-13 13:32,13,30.32,30.33,30.32,30.33,11516 +MSFT,2010-04-13 13:33,13,30.32,30.34,30.32,30.34,25904 +MSFT,2010-04-13 13:34,13,30.34,30.34,30.33,30.34,20814 +MSFT,2010-04-13 13:35,13,30.33,30.35,30.33,30.35,141024 +MSFT,2010-04-13 13:36,13,30.35,30.35,30.34,30.35,20568 +MSFT,2010-04-13 13:37,13,30.35,30.35,30.34,30.35,30092 +MSFT,2010-04-13 13:38,13,30.35,30.38,30.34,30.37,143713 +MSFT,2010-04-13 13:39,13,30.38,30.39,30.37,30.38,35915 +MSFT,2010-04-13 13:40,13,30.38,30.4,30.38,30.4,139417 +MSFT,2010-04-13 13:41,13,30.4,30.4,30.39,30.4,62268 +MSFT,2010-04-13 13:42,13,30.4,30.4,30.39,30.39,60714 +MSFT,2010-04-13 13:43,13,30.4,30.4,30.39,30.4,59516 +MSFT,2010-04-13 13:44,13,30.4,30.4,30.38,30.4,215245 +MSFT,2010-04-13 13:45,13,30.4,30.43,30.39,30.43,63761 +MSFT,2010-04-13 13:46,13,30.43,30.43,30.39,30.4,136316 +MSFT,2010-04-13 13:47,13,30.39,30.4,30.39,30.39,37231 +MSFT,2010-04-13 13:48,13,30.39,30.42,30.39,30.41,129271 +MSFT,2010-04-13 13:49,13,30.42,30.42,30.41,30.41,41409 +MSFT,2010-04-13 13:50,13,30.41,30.42,30.41,30.41,17559 +MSFT,2010-04-13 13:51,13,30.42,30.42,30.41,30.42,61504 +MSFT,2010-04-13 13:52,13,30.42,30.42,30.41,30.41,19488 +MSFT,2010-04-13 13:53,13,30.42,30.43,30.41,30.43,56088 +MSFT,2010-04-13 13:54,13,30.42,30.44,30.41,30.44,137326 +MSFT,2010-04-13 13:55,13,30.44,30.44,30.42,30.44,66293 +MSFT,2010-04-13 13:56,13,30.43,30.44,30.43,30.44,32129 +MSFT,2010-04-13 13:57,13,30.44,30.45,30.42,30.42,87800 +MSFT,2010-04-13 13:58,13,30.43,30.43,30.41,30.41,27686 +MSFT,2010-04-13 13:59,13,30.42,30.43,30.41,30.42,42477 +MSFT,2010-04-13 14:00,13,30.42,30.43,30.42,30.43,12944 +MSFT,2010-04-13 14:01,13,30.43,30.43,30.42,30.43,14324 +MSFT,2010-04-13 14:02,13,30.43,30.43,30.41,30.41,68921 +MSFT,2010-04-13 14:03,13,30.41,30.42,30.41,30.42,16799 +MSFT,2010-04-13 14:04,13,30.41,30.42,30.41,30.42,51502 +MSFT,2010-04-13 14:05,13,30.42,30.43,30.42,30.43,95794 +MSFT,2010-04-13 14:06,13,30.43,30.43,30.41,30.41,115225 +MSFT,2010-04-13 14:07,13,30.42,30.42,30.4,30.4,37450 +MSFT,2010-04-13 14:08,13,30.41,30.42,30.4,30.42,82146 +MSFT,2010-04-13 14:09,13,30.41,30.42,30.4,30.41,76846 +MSFT,2010-04-13 14:10,13,30.4,30.41,30.4,30.41,11569 +MSFT,2010-04-13 14:11,13,30.41,30.41,30.4,30.4,21002 +MSFT,2010-04-13 14:12,13,30.41,30.41,30.4,30.4,30874 +MSFT,2010-04-13 14:13,13,30.4,30.41,30.4,30.41,25737 +MSFT,2010-04-13 14:14,13,30.4,30.41,30.4,30.41,15684 +MSFT,2010-04-13 14:15,13,30.4,30.41,30.4,30.4,14796 +MSFT,2010-04-13 14:16,13,30.41,30.41,30.4,30.4,14885 +MSFT,2010-04-13 14:17,13,30.41,30.41,30.4,30.41,54585 +MSFT,2010-04-13 14:18,13,30.41,30.41,30.4,30.4,22368 +MSFT,2010-04-13 14:19,13,30.4,30.41,30.4,30.41,7827 +MSFT,2010-04-13 14:20,13,30.4,30.45,30.4,30.44,350247 +MSFT,2010-04-13 14:21,13,30.45,30.45,30.43,30.44,174950 +MSFT,2010-04-13 14:22,13,30.44,30.47,30.43,30.47,113199 +MSFT,2010-04-13 14:23,13,30.47,30.47,30.46,30.47,41844 +MSFT,2010-04-13 14:24,13,30.46,30.47,30.46,30.47,64123 +MSFT,2010-04-13 14:25,13,30.46,30.47,30.46,30.47,55490 +MSFT,2010-04-13 14:26,13,30.47,30.48,30.46,30.47,112522 +MSFT,2010-04-13 14:27,13,30.48,30.48,30.47,30.47,17470 +MSFT,2010-04-13 14:28,13,30.48,30.48,30.47,30.48,27566 +MSFT,2010-04-13 14:29,13,30.47,30.48,30.45,30.45,119019 +MSFT,2010-04-13 14:30,13,30.45,30.47,30.45,30.46,53832 +MSFT,2010-04-13 14:31,13,30.47,30.47,30.46,30.46,21109 +MSFT,2010-04-13 14:32,13,30.46,30.47,30.46,30.46,16722 +MSFT,2010-04-13 14:33,13,30.46,30.48,30.46,30.48,92740 +MSFT,2010-04-13 14:34,13,30.47,30.48,30.47,30.48,13464 +MSFT,2010-04-13 14:35,13,30.48,30.48,30.47,30.48,41142 +MSFT,2010-04-13 14:36,13,30.48,30.48,30.45,30.45,68380 +MSFT,2010-04-13 14:37,13,30.45,30.46,30.44,30.45,86937 +MSFT,2010-04-13 14:38,13,30.46,30.46,30.44,30.44,28885 +MSFT,2010-04-13 14:39,13,30.45,30.45,30.44,30.44,72824 +MSFT,2010-04-13 14:40,13,30.44,30.46,30.44,30.45,74881 +MSFT,2010-04-13 14:41,13,30.45,30.46,30.44,30.45,32553 +MSFT,2010-04-13 14:42,13,30.46,30.46,30.45,30.46,18586 +MSFT,2010-04-13 14:43,13,30.46,30.46,30.45,30.45,11614 +MSFT,2010-04-13 14:44,13,30.46,30.46,30.44,30.44,142815 +MSFT,2010-04-13 14:45,13,30.45,30.45,30.44,30.45,14104 +MSFT,2010-04-13 14:46,13,30.44,30.45,30.44,30.44,31481 +MSFT,2010-04-13 14:47,13,30.45,30.45,30.44,30.45,19551 +MSFT,2010-04-13 14:48,13,30.44,30.46,30.44,30.45,100834 +MSFT,2010-04-13 14:49,13,30.46,30.46,30.45,30.45,29534 +MSFT,2010-04-13 14:50,13,30.46,30.46,30.45,30.46,178979 +MSFT,2010-04-13 14:51,13,30.45,30.47,30.45,30.47,162705 +MSFT,2010-04-13 14:52,13,30.47,30.47,30.46,30.46,26205 +MSFT,2010-04-13 14:53,13,30.46,30.47,30.46,30.47,22884 +MSFT,2010-04-13 14:54,13,30.47,30.49,30.46,30.49,248296 +MSFT,2010-04-13 14:55,13,30.49,30.49,30.48,30.49,153198 +MSFT,2010-04-13 14:56,13,30.48,30.49,30.47,30.48,168507 +MSFT,2010-04-13 14:57,13,30.48,30.49,30.47,30.49,84897 +MSFT,2010-04-13 14:58,13,30.49,30.49,30.48,30.49,372393 +MSFT,2010-04-13 14:59,13,30.49,30.49,30.47,30.49,139872 +MSFT,2010-04-13 15:00,13,30.48,30.49,30.47,30.47,85535 +MSFT,2010-04-13 15:01,13,30.48,30.48,30.44,30.45,351827 +MSFT,2010-04-13 15:02,13,30.45,30.46,30.44,30.45,49676 +MSFT,2010-04-13 15:03,13,30.44,30.45,30.44,30.44,10321 +MSFT,2010-04-13 15:04,13,30.44,30.45,30.44,30.44,18915 +MSFT,2010-04-13 15:05,13,30.44,30.45,30.44,30.45,22994 +MSFT,2010-04-13 15:06,13,30.44,30.45,30.44,30.45,28356 +MSFT,2010-04-13 15:07,13,30.45,30.45,30.44,30.45,41863 +MSFT,2010-04-13 15:08,13,30.45,30.45,30.44,30.45,21686 +MSFT,2010-04-13 15:09,13,30.45,30.45,30.44,30.45,22961 +MSFT,2010-04-13 15:10,13,30.44,30.45,30.44,30.45,22322 +MSFT,2010-04-13 15:11,13,30.45,30.45,30.44,30.44,34724 +MSFT,2010-04-13 15:12,13,30.45,30.47,30.45,30.47,188030 +MSFT,2010-04-13 15:13,13,30.47,30.48,30.46,30.47,61620 +MSFT,2010-04-13 15:14,13,30.48,30.48,30.46,30.46,147190 +MSFT,2010-04-13 15:15,13,30.47,30.47,30.44,30.44,156247 +MSFT,2010-04-13 15:16,13,30.45,30.47,30.44,30.47,145932 +MSFT,2010-04-13 15:17,13,30.47,30.49,30.46,30.49,139173 +MSFT,2010-04-13 15:18,13,30.49,30.5,30.48,30.49,314010 +MSFT,2010-04-13 15:19,13,30.49,30.5,30.48,30.48,227151 +MSFT,2010-04-13 15:20,13,30.48,30.5,30.48,30.48,74910 +MSFT,2010-04-13 15:21,13,30.49,30.49,30.47,30.47,184981 +MSFT,2010-04-13 15:22,13,30.48,30.49,30.47,30.49,400959 +MSFT,2010-04-13 15:23,13,30.49,30.49,30.48,30.49,122666 +MSFT,2010-04-13 15:24,13,30.49,30.5,30.48,30.49,461392 +MSFT,2010-04-13 15:25,13,30.49,30.49,30.46,30.46,150060 +MSFT,2010-04-13 15:26,13,30.47,30.48,30.46,30.47,88136 +MSFT,2010-04-13 15:27,13,30.47,30.49,30.47,30.49,48978 +MSFT,2010-04-13 15:28,13,30.48,30.49,30.47,30.47,92562 +MSFT,2010-04-13 15:29,13,30.48,30.5,30.47,30.49,206132 +MSFT,2010-04-13 15:30,13,30.49,30.49,30.48,30.49,109008 +MSFT,2010-04-13 15:31,13,30.48,30.49,30.47,30.49,74201 +MSFT,2010-04-13 15:32,13,30.48,30.5,30.48,30.49,127006 +MSFT,2010-04-13 15:33,13,30.49,30.49,30.48,30.49,28761 +MSFT,2010-04-13 15:34,13,30.49,30.49,30.48,30.48,58469 +MSFT,2010-04-13 15:35,13,30.48,30.49,30.48,30.48,83806 +MSFT,2010-04-13 15:36,13,30.49,30.49,30.47,30.48,81297 +MSFT,2010-04-13 15:37,13,30.48,30.48,30.47,30.48,41906 +MSFT,2010-04-13 15:38,13,30.48,30.48,30.47,30.48,29943 +MSFT,2010-04-13 15:39,13,30.48,30.49,30.47,30.49,115911 +MSFT,2010-04-13 15:40,13,30.49,30.49,30.48,30.49,68408 +MSFT,2010-04-13 15:41,13,30.48,30.49,30.48,30.49,117595 +MSFT,2010-04-13 15:42,13,30.49,30.49,30.48,30.49,54624 +MSFT,2010-04-13 15:43,13,30.48,30.5,30.48,30.49,365155 +MSFT,2010-04-13 15:44,13,30.49,30.5,30.48,30.49,230517 +MSFT,2010-04-13 15:45,13,30.5,30.5,30.49,30.5,72035 +MSFT,2010-04-13 15:46,13,30.5,30.5,30.49,30.5,83684 +MSFT,2010-04-13 15:47,13,30.5,30.5,30.49,30.49,80636 +MSFT,2010-04-13 15:48,13,30.49,30.5,30.48,30.5,161572 +MSFT,2010-04-13 15:49,13,30.48,30.5,30.47,30.48,145764 +MSFT,2010-04-13 15:50,13,30.48,30.5,30.47,30.48,415557 +MSFT,2010-04-13 15:51,13,30.49,30.49,30.46,30.48,176167 +MSFT,2010-04-13 15:52,13,30.47,30.48,30.46,30.47,86916 +MSFT,2010-04-13 15:53,13,30.47,30.47,30.43,30.44,207104 +MSFT,2010-04-13 15:54,13,30.44,30.44,30.43,30.43,172001 +MSFT,2010-04-13 15:55,13,30.43,30.44,30.42,30.42,260646 +MSFT,2010-04-13 15:56,13,30.43,30.43,30.42,30.42,140671 +MSFT,2010-04-13 15:57,13,30.42,30.43,30.42,30.42,197136 +MSFT,2010-04-13 15:58,13,30.42,30.43,30.42,30.42,260575 +MSFT,2010-04-13 15:59,13,30.43,30.46,30.42,30.45,790602 +MSFT,2010-04-13 16:00,13,30.45,30.45,30.45,30.45,1101169 +MSFT,2010-04-14 09:30,14,30.79,30.84,30.66,30.84,2452118 +MSFT,2010-04-14 09:31,14,30.83,30.85,30.8,30.8,540070 +MSFT,2010-04-14 09:32,14,30.8,30.83,30.78,30.83,433138 +MSFT,2010-04-14 09:33,14,30.82,30.85,30.78,30.83,863767 +MSFT,2010-04-14 09:34,14,30.84,30.88,30.82,30.85,374334 +MSFT,2010-04-14 09:35,14,30.85,30.87,30.85,30.85,235975 +MSFT,2010-04-14 09:36,14,30.85,30.89,30.85,30.87,350609 +MSFT,2010-04-14 09:37,14,30.87,30.89,30.87,30.88,280543 +MSFT,2010-04-14 09:38,14,30.88,30.97,30.88,30.97,1685987 +MSFT,2010-04-14 09:39,14,30.97,30.97,30.89,30.96,783701 +MSFT,2010-04-14 09:40,14,30.96,30.97,30.93,30.94,311777 +MSFT,2010-04-14 09:41,14,30.94,30.94,30.91,30.91,241764 +MSFT,2010-04-14 09:42,14,30.92,30.96,30.91,30.95,465290 +MSFT,2010-04-14 09:43,14,30.95,30.97,30.93,30.96,331007 +MSFT,2010-04-14 09:44,14,30.96,30.96,30.94,30.94,164755 +MSFT,2010-04-14 09:45,14,30.94,30.96,30.94,30.96,234392 +MSFT,2010-04-14 09:46,14,30.95,30.97,30.95,30.97,224348 +MSFT,2010-04-14 09:47,14,30.97,30.98,30.96,30.98,572282 +MSFT,2010-04-14 09:48,14,30.98,30.99,30.97,30.99,1129531 +MSFT,2010-04-14 09:49,14,30.99,31,30.98,31,625967 +MSFT,2010-04-14 09:50,14,30.99,31,30.99,31,282192 +MSFT,2010-04-14 09:51,14,31,31,30.97,30.97,420443 +MSFT,2010-04-14 09:52,14,30.97,31,30.97,30.99,295478 +MSFT,2010-04-14 09:53,14,31,31,30.99,30.99,467980 +MSFT,2010-04-14 09:54,14,31,31,30.99,31,190794 +MSFT,2010-04-14 09:55,14,31,31,30.99,31,240151 +MSFT,2010-04-14 09:56,14,31,31,30.99,30.99,160427 +MSFT,2010-04-14 09:57,14,30.99,31,30.99,30.99,249908 +MSFT,2010-04-14 09:58,14,31,31,30.99,31,183207 +MSFT,2010-04-14 09:59,14,31,31,30.98,30.99,356712 +MSFT,2010-04-14 10:00,14,30.98,30.99,30.97,30.99,228100 +MSFT,2010-04-14 10:01,14,30.98,30.99,30.95,30.96,545569 +MSFT,2010-04-14 10:02,14,30.96,30.96,30.94,30.95,278517 +MSFT,2010-04-14 10:03,14,30.96,30.96,30.93,30.94,347303 +MSFT,2010-04-14 10:04,14,30.94,30.96,30.94,30.95,151812 +MSFT,2010-04-14 10:05,14,30.95,30.96,30.94,30.95,120009 +MSFT,2010-04-14 10:06,14,30.95,30.95,30.92,30.93,229280 +MSFT,2010-04-14 10:07,14,30.92,30.93,30.92,30.92,41612 +MSFT,2010-04-14 10:08,14,30.93,30.93,30.92,30.93,61905 +MSFT,2010-04-14 10:09,14,30.93,30.95,30.92,30.93,398606 +MSFT,2010-04-14 10:10,14,30.93,30.94,30.92,30.92,436875 +MSFT,2010-04-14 10:11,14,30.92,30.93,30.91,30.91,205085 +MSFT,2010-04-14 10:12,14,30.91,30.92,30.88,30.88,238843 +MSFT,2010-04-14 10:13,14,30.88,30.89,30.83,30.85,395033 +MSFT,2010-04-14 10:14,14,30.85,30.88,30.81,30.84,353246 +MSFT,2010-04-14 10:15,14,30.83,30.84,30.81,30.84,176015 +MSFT,2010-04-14 10:16,14,30.83,30.87,30.81,30.86,304635 +MSFT,2010-04-14 10:17,14,30.86,30.87,30.85,30.86,92848 +MSFT,2010-04-14 10:18,14,30.86,30.88,30.86,30.88,117254 +MSFT,2010-04-14 10:19,14,30.88,30.89,30.87,30.89,126302 +MSFT,2010-04-14 10:20,14,30.89,30.89,30.87,30.87,89745 +MSFT,2010-04-14 10:21,14,30.87,30.89,30.87,30.88,211136 +MSFT,2010-04-14 10:22,14,30.89,30.89,30.87,30.88,224378 +MSFT,2010-04-14 10:23,14,30.88,30.89,30.84,30.84,398623 +MSFT,2010-04-14 10:24,14,30.84,30.85,30.83,30.85,351772 +MSFT,2010-04-14 10:25,14,30.84,30.85,30.82,30.83,380114 +MSFT,2010-04-14 10:26,14,30.84,30.85,30.83,30.84,82009 +MSFT,2010-04-14 10:27,14,30.84,30.84,30.82,30.83,107869 +MSFT,2010-04-14 10:28,14,30.83,30.83,30.79,30.8,190128 +MSFT,2010-04-14 10:29,14,30.79,30.81,30.77,30.78,329130 +MSFT,2010-04-14 10:30,14,30.78,30.81,30.77,30.8,248203 +MSFT,2010-04-14 10:31,14,30.8,30.8,30.79,30.8,133097 +MSFT,2010-04-14 10:32,14,30.8,30.8,30.76,30.76,162061 +MSFT,2010-04-14 10:33,14,30.76,30.77,30.75,30.75,114071 +MSFT,2010-04-14 10:34,14,30.75,30.76,30.75,30.76,28127 +MSFT,2010-04-14 10:35,14,30.76,30.79,30.75,30.76,407910 +MSFT,2010-04-14 10:36,14,30.77,30.79,30.76,30.79,337573 +MSFT,2010-04-14 10:37,14,30.79,30.8,30.76,30.76,296540 +MSFT,2010-04-14 10:38,14,30.76,30.78,30.75,30.77,282810 +MSFT,2010-04-14 10:39,14,30.76,30.8,30.76,30.8,288301 +MSFT,2010-04-14 10:40,14,30.8,30.81,30.8,30.81,104369 +MSFT,2010-04-14 10:41,14,30.81,30.81,30.77,30.78,235611 +MSFT,2010-04-14 10:42,14,30.77,30.8,30.77,30.78,167820 +MSFT,2010-04-14 10:43,14,30.79,30.8,30.76,30.8,164433 +MSFT,2010-04-14 10:44,14,30.8,30.8,30.78,30.79,59782 +MSFT,2010-04-14 10:45,14,30.78,30.79,30.77,30.78,70931 +MSFT,2010-04-14 10:46,14,30.78,30.78,30.76,30.77,123304 +MSFT,2010-04-14 10:47,14,30.76,30.77,30.75,30.76,207240 +MSFT,2010-04-14 10:48,14,30.76,30.76,30.75,30.75,55195 +MSFT,2010-04-14 10:49,14,30.75,30.76,30.75,30.75,29163 +MSFT,2010-04-14 10:50,14,30.75,30.78,30.75,30.78,184871 +MSFT,2010-04-14 10:51,14,30.78,30.79,30.77,30.79,71708 +MSFT,2010-04-14 10:52,14,30.79,30.79,30.77,30.77,158930 +MSFT,2010-04-14 10:53,14,30.78,30.79,30.77,30.78,181421 +MSFT,2010-04-14 10:54,14,30.79,30.79,30.76,30.76,81702 +MSFT,2010-04-14 10:55,14,30.76,30.78,30.75,30.78,250357 +MSFT,2010-04-14 10:56,14,30.78,30.78,30.76,30.77,178039 +MSFT,2010-04-14 10:57,14,30.77,30.79,30.77,30.78,81759 +MSFT,2010-04-14 10:58,14,30.78,30.79,30.78,30.79,19769 +MSFT,2010-04-14 10:59,14,30.79,30.79,30.78,30.78,160251 +MSFT,2010-04-14 11:00,14,30.79,30.79,30.77,30.79,57622 +MSFT,2010-04-14 11:01,14,30.79,30.8,30.76,30.76,146441 +MSFT,2010-04-14 11:02,14,30.77,30.78,30.75,30.78,231075 +MSFT,2010-04-14 11:03,14,30.78,30.78,30.75,30.76,140752 +MSFT,2010-04-14 11:04,14,30.76,30.76,30.75,30.75,53560 +MSFT,2010-04-14 11:05,14,30.76,30.76,30.75,30.76,70710 +MSFT,2010-04-14 11:06,14,30.76,30.76,30.75,30.75,168580 +MSFT,2010-04-14 11:07,14,30.75,30.75,30.74,30.74,233510 +MSFT,2010-04-14 11:08,14,30.74,30.75,30.73,30.74,66438 +MSFT,2010-04-14 11:09,14,30.73,30.76,30.73,30.75,176687 +MSFT,2010-04-14 11:10,14,30.76,30.77,30.74,30.74,246498 +MSFT,2010-04-14 11:11,14,30.75,30.75,30.74,30.75,17638 +MSFT,2010-04-14 11:12,14,30.74,30.75,30.74,30.74,44718 +MSFT,2010-04-14 11:13,14,30.74,30.77,30.74,30.76,233315 +MSFT,2010-04-14 11:14,14,30.77,30.77,30.76,30.76,84967 +MSFT,2010-04-14 11:15,14,30.76,30.78,30.76,30.78,91957 +MSFT,2010-04-14 11:16,14,30.78,30.79,30.77,30.77,88963 +MSFT,2010-04-14 11:17,14,30.77,30.78,30.76,30.77,102749 +MSFT,2010-04-14 11:18,14,30.77,30.78,30.76,30.77,35889 +MSFT,2010-04-14 11:19,14,30.76,30.78,30.76,30.77,73025 +MSFT,2010-04-14 11:20,14,30.78,30.8,30.77,30.8,82397 +MSFT,2010-04-14 11:21,14,30.8,30.8,30.79,30.79,58933 +MSFT,2010-04-14 11:22,14,30.79,30.81,30.79,30.8,237926 +MSFT,2010-04-14 11:23,14,30.8,30.81,30.79,30.8,106373 +MSFT,2010-04-14 11:24,14,30.8,30.81,30.79,30.81,108062 +MSFT,2010-04-14 11:25,14,30.81,30.84,30.79,30.83,258226 +MSFT,2010-04-14 11:26,14,30.84,30.84,30.81,30.82,214919 +MSFT,2010-04-14 11:27,14,30.81,30.82,30.79,30.79,95095 +MSFT,2010-04-14 11:28,14,30.8,30.8,30.79,30.8,60079 +MSFT,2010-04-14 11:29,14,30.79,30.8,30.78,30.78,103004 +MSFT,2010-04-14 11:30,14,30.79,30.8,30.77,30.8,154176 +MSFT,2010-04-14 11:31,14,30.8,30.81,30.79,30.8,123591 +MSFT,2010-04-14 11:32,14,30.81,30.81,30.79,30.8,61066 +MSFT,2010-04-14 11:33,14,30.8,30.81,30.79,30.8,267867 +MSFT,2010-04-14 11:34,14,30.81,30.81,30.8,30.8,21540 +MSFT,2010-04-14 11:35,14,30.81,30.81,30.8,30.8,44404 +MSFT,2010-04-14 11:36,14,30.8,30.81,30.8,30.81,49661 +MSFT,2010-04-14 11:37,14,30.81,30.81,30.8,30.8,31647 +MSFT,2010-04-14 11:38,14,30.81,30.81,30.79,30.8,304071 +MSFT,2010-04-14 11:39,14,30.79,30.8,30.79,30.8,53138 +MSFT,2010-04-14 11:40,14,30.79,30.8,30.79,30.8,24607 +MSFT,2010-04-14 11:41,14,30.8,30.8,30.79,30.8,44170 +MSFT,2010-04-14 11:42,14,30.8,30.8,30.78,30.78,161659 +MSFT,2010-04-14 11:43,14,30.78,30.81,30.78,30.81,300376 +MSFT,2010-04-14 11:44,14,30.81,30.81,30.8,30.81,154699 +MSFT,2010-04-14 11:45,14,30.81,30.81,30.8,30.81,45902 +MSFT,2010-04-14 11:46,14,30.81,30.81,30.8,30.8,24248 +MSFT,2010-04-14 11:47,14,30.81,30.81,30.8,30.8,27227 +MSFT,2010-04-14 11:48,14,30.81,30.82,30.8,30.8,289189 +MSFT,2010-04-14 11:49,14,30.8,30.81,30.8,30.81,128829 +MSFT,2010-04-14 11:50,14,30.81,30.82,30.79,30.81,403917 +MSFT,2010-04-14 11:51,14,30.8,30.85,30.8,30.84,231831 +MSFT,2010-04-14 11:52,14,30.85,30.85,30.84,30.85,155598 +MSFT,2010-04-14 11:53,14,30.84,30.86,30.84,30.86,160493 +MSFT,2010-04-14 11:54,14,30.86,30.87,30.85,30.86,100449 +MSFT,2010-04-14 11:55,14,30.86,30.88,30.86,30.86,229111 +MSFT,2010-04-14 11:56,14,30.87,30.88,30.86,30.88,95485 +MSFT,2010-04-14 11:57,14,30.88,30.88,30.87,30.87,52086 +MSFT,2010-04-14 11:58,14,30.87,30.88,30.87,30.88,98902 +MSFT,2010-04-14 11:59,14,30.88,30.89,30.87,30.89,62391 +MSFT,2010-04-14 12:00,14,30.89,30.89,30.87,30.88,104321 +MSFT,2010-04-14 12:01,14,30.88,30.89,30.87,30.89,137034 +MSFT,2010-04-14 12:02,14,30.89,30.89,30.88,30.89,29150 +MSFT,2010-04-14 12:03,14,30.88,30.89,30.88,30.88,70661 +MSFT,2010-04-14 12:04,14,30.89,30.89,30.84,30.84,214463 +MSFT,2010-04-14 12:05,14,30.84,30.85,30.84,30.85,30184 +MSFT,2010-04-14 12:06,14,30.84,30.85,30.83,30.83,41228 +MSFT,2010-04-14 12:07,14,30.84,30.85,30.83,30.84,114464 +MSFT,2010-04-14 12:08,14,30.84,30.86,30.84,30.85,85724 +MSFT,2010-04-14 12:09,14,30.86,30.86,30.85,30.85,20130 +MSFT,2010-04-14 12:10,14,30.86,30.86,30.85,30.86,18484 +MSFT,2010-04-14 12:11,14,30.85,30.86,30.85,30.85,33072 +MSFT,2010-04-14 12:12,14,30.86,30.87,30.85,30.86,105236 +MSFT,2010-04-14 12:13,14,30.86,30.86,30.85,30.86,23063 +MSFT,2010-04-14 12:14,14,30.85,30.86,30.84,30.85,101247 +MSFT,2010-04-14 12:15,14,30.86,30.87,30.85,30.86,49599 +MSFT,2010-04-14 12:16,14,30.86,30.87,30.83,30.83,98467 +MSFT,2010-04-14 12:17,14,30.84,30.84,30.82,30.82,135832 +MSFT,2010-04-14 12:18,14,30.82,30.84,30.82,30.84,80916 +MSFT,2010-04-14 12:19,14,30.83,30.84,30.82,30.83,73479 +MSFT,2010-04-14 12:20,14,30.82,30.83,30.81,30.83,150623 +MSFT,2010-04-14 12:21,14,30.83,30.83,30.82,30.82,15492 +MSFT,2010-04-14 12:22,14,30.83,30.83,30.82,30.83,113403 +MSFT,2010-04-14 12:23,14,30.83,30.83,30.82,30.82,20977 +MSFT,2010-04-14 12:24,14,30.83,30.83,30.81,30.81,99220 +MSFT,2010-04-14 12:25,14,30.82,30.84,30.81,30.84,124540 +MSFT,2010-04-14 12:26,14,30.84,30.85,30.83,30.85,96488 +MSFT,2010-04-14 12:27,14,30.85,30.86,30.84,30.85,56177 +MSFT,2010-04-14 12:28,14,30.85,30.86,30.84,30.86,102952 +MSFT,2010-04-14 12:29,14,30.85,30.88,30.85,30.88,109724 +MSFT,2010-04-14 12:30,14,30.88,30.88,30.87,30.87,31645 +MSFT,2010-04-14 12:31,14,30.87,30.89,30.87,30.89,79987 +MSFT,2010-04-14 12:32,14,30.89,30.9,30.88,30.9,135298 +MSFT,2010-04-14 12:33,14,30.9,30.9,30.88,30.89,178409 +MSFT,2010-04-14 12:34,14,30.88,30.89,30.85,30.85,106429 +MSFT,2010-04-14 12:35,14,30.86,30.89,30.85,30.88,125491 +MSFT,2010-04-14 12:36,14,30.88,30.9,30.87,30.87,89591 +MSFT,2010-04-14 12:37,14,30.87,30.89,30.87,30.89,35584 +MSFT,2010-04-14 12:38,14,30.89,30.89,30.85,30.86,93049 +MSFT,2010-04-14 12:39,14,30.86,30.86,30.84,30.85,64208 +MSFT,2010-04-14 12:40,14,30.85,30.86,30.84,30.86,217437 +MSFT,2010-04-14 12:41,14,30.86,30.87,30.86,30.86,23247 +MSFT,2010-04-14 12:42,14,30.86,30.86,30.85,30.85,26274 +MSFT,2010-04-14 12:43,14,30.86,30.86,30.84,30.84,57051 +MSFT,2010-04-14 12:44,14,30.85,30.85,30.82,30.82,99857 +MSFT,2010-04-14 12:45,14,30.82,30.85,30.82,30.83,167584 +MSFT,2010-04-14 12:46,14,30.83,30.84,30.83,30.83,19094 +MSFT,2010-04-14 12:47,14,30.83,30.84,30.82,30.83,58322 +MSFT,2010-04-14 12:48,14,30.83,30.84,30.82,30.82,97409 +MSFT,2010-04-14 12:49,14,30.82,30.83,30.82,30.82,68775 +MSFT,2010-04-14 12:50,14,30.82,30.83,30.81,30.82,89661 +MSFT,2010-04-14 12:51,14,30.82,30.83,30.81,30.81,60827 +MSFT,2010-04-14 12:52,14,30.81,30.82,30.8,30.81,91018 +MSFT,2010-04-14 12:53,14,30.82,30.83,30.82,30.82,57361 +MSFT,2010-04-14 12:54,14,30.83,30.84,30.82,30.83,54391 +MSFT,2010-04-14 12:55,14,30.83,30.84,30.82,30.83,63556 +MSFT,2010-04-14 12:56,14,30.83,30.84,30.82,30.83,68670 +MSFT,2010-04-14 12:57,14,30.83,30.83,30.81,30.81,49015 +MSFT,2010-04-14 12:58,14,30.82,30.82,30.81,30.82,16346 +MSFT,2010-04-14 12:59,14,30.81,30.82,30.81,30.81,20512 +MSFT,2010-04-14 13:00,14,30.81,30.83,30.81,30.83,62571 +MSFT,2010-04-14 13:01,14,30.83,30.84,30.82,30.83,83776 +MSFT,2010-04-14 13:02,14,30.83,30.84,30.82,30.83,80528 +MSFT,2010-04-14 13:03,14,30.82,30.83,30.82,30.83,13306 +MSFT,2010-04-14 13:04,14,30.82,30.85,30.82,30.85,145357 +MSFT,2010-04-14 13:05,14,30.85,30.87,30.84,30.87,239074 +MSFT,2010-04-14 13:06,14,30.87,30.88,30.85,30.87,139182 +MSFT,2010-04-14 13:07,14,30.87,30.87,30.86,30.86,38873 +MSFT,2010-04-14 13:08,14,30.86,30.87,30.84,30.85,151460 +MSFT,2010-04-14 13:09,14,30.85,30.86,30.84,30.84,63256 +MSFT,2010-04-14 13:10,14,30.84,30.85,30.84,30.84,28633 +MSFT,2010-04-14 13:11,14,30.84,30.85,30.84,30.85,28602 +MSFT,2010-04-14 13:12,14,30.85,30.85,30.84,30.84,92502 +MSFT,2010-04-14 13:13,14,30.84,30.85,30.83,30.83,55236 +MSFT,2010-04-14 13:14,14,30.84,30.84,30.82,30.84,89375 +MSFT,2010-04-14 13:15,14,30.84,30.84,30.83,30.83,26651 +MSFT,2010-04-14 13:16,14,30.83,30.84,30.83,30.83,48052 +MSFT,2010-04-14 13:17,14,30.83,30.84,30.83,30.83,16373 +MSFT,2010-04-14 13:18,14,30.84,30.84,30.82,30.84,95997 +MSFT,2010-04-14 13:19,14,30.83,30.84,30.83,30.83,39144 +MSFT,2010-04-14 13:20,14,30.83,30.84,30.82,30.83,38565 +MSFT,2010-04-14 13:21,14,30.82,30.83,30.82,30.82,15035 +MSFT,2010-04-14 13:22,14,30.82,30.83,30.82,30.82,19401 +MSFT,2010-04-14 13:23,14,30.82,30.84,30.82,30.84,165806 +MSFT,2010-04-14 13:24,14,30.84,30.84,30.83,30.84,15298 +MSFT,2010-04-14 13:25,14,30.84,30.84,30.83,30.83,11879 +MSFT,2010-04-14 13:26,14,30.83,30.85,30.83,30.85,50953 +MSFT,2010-04-14 13:27,14,30.85,30.86,30.84,30.86,63960 +MSFT,2010-04-14 13:28,14,30.85,30.86,30.85,30.85,43550 +MSFT,2010-04-14 13:29,14,30.86,30.86,30.82,30.84,218572 +MSFT,2010-04-14 13:30,14,30.84,30.86,30.83,30.85,223566 +MSFT,2010-04-14 13:31,14,30.85,30.86,30.83,30.83,175721 +MSFT,2010-04-14 13:32,14,30.84,30.84,30.83,30.83,51313 +MSFT,2010-04-14 13:33,14,30.83,30.86,30.83,30.84,134762 +MSFT,2010-04-14 13:34,14,30.85,30.85,30.83,30.85,131218 +MSFT,2010-04-14 13:35,14,30.84,30.85,30.83,30.83,60049 +MSFT,2010-04-14 13:36,14,30.84,30.84,30.83,30.83,24105 +MSFT,2010-04-14 13:37,14,30.83,30.84,30.81,30.81,87552 +MSFT,2010-04-14 13:38,14,30.82,30.82,30.81,30.82,39654 +MSFT,2010-04-14 13:39,14,30.81,30.82,30.8,30.81,60067 +MSFT,2010-04-14 13:40,14,30.81,30.81,30.8,30.81,67148 +MSFT,2010-04-14 13:41,14,30.8,30.81,30.8,30.81,25901 +MSFT,2010-04-14 13:42,14,30.8,30.81,30.77,30.79,156800 +MSFT,2010-04-14 13:43,14,30.78,30.79,30.78,30.78,12867 +MSFT,2010-04-14 13:44,14,30.79,30.79,30.78,30.78,13975 +MSFT,2010-04-14 13:45,14,30.78,30.79,30.78,30.79,77998 +MSFT,2010-04-14 13:46,14,30.79,30.79,30.78,30.78,30108 +MSFT,2010-04-14 13:47,14,30.78,30.79,30.78,30.78,22440 +MSFT,2010-04-14 13:48,14,30.78,30.79,30.76,30.76,260100 +MSFT,2010-04-14 13:49,14,30.77,30.78,30.76,30.77,168771 +MSFT,2010-04-14 13:50,14,30.77,30.78,30.77,30.77,17418 +MSFT,2010-04-14 13:51,14,30.78,30.78,30.76,30.76,141547 +MSFT,2010-04-14 13:52,14,30.77,30.77,30.76,30.77,21894 +MSFT,2010-04-14 13:53,14,30.77,30.77,30.76,30.76,13056 +MSFT,2010-04-14 13:54,14,30.77,30.77,30.76,30.76,15630 +MSFT,2010-04-14 13:55,14,30.77,30.77,30.76,30.76,50167 +MSFT,2010-04-14 13:56,14,30.77,30.77,30.76,30.76,32091 +MSFT,2010-04-14 13:57,14,30.77,30.77,30.75,30.75,192292 +MSFT,2010-04-14 13:58,14,30.75,30.77,30.75,30.77,194023 +MSFT,2010-04-14 13:59,14,30.77,30.77,30.76,30.76,32088 +MSFT,2010-04-14 14:00,14,30.77,30.77,30.76,30.76,61171 +MSFT,2010-04-14 14:01,14,30.76,30.77,30.74,30.74,182398 +MSFT,2010-04-14 14:02,14,30.74,30.75,30.73,30.73,53672 +MSFT,2010-04-14 14:03,14,30.74,30.76,30.73,30.75,118853 +MSFT,2010-04-14 14:04,14,30.76,30.76,30.75,30.76,39285 +MSFT,2010-04-14 14:05,14,30.76,30.76,30.75,30.76,22062 +MSFT,2010-04-14 14:06,14,30.76,30.78,30.75,30.77,87937 +MSFT,2010-04-14 14:07,14,30.78,30.79,30.77,30.78,129926 +MSFT,2010-04-14 14:08,14,30.78,30.78,30.77,30.77,45026 +MSFT,2010-04-14 14:09,14,30.77,30.78,30.76,30.76,98949 +MSFT,2010-04-14 14:10,14,30.77,30.79,30.76,30.79,132250 +MSFT,2010-04-14 14:11,14,30.79,30.79,30.77,30.79,96198 +MSFT,2010-04-14 14:12,14,30.78,30.78,30.77,30.78,53268 +MSFT,2010-04-14 14:13,14,30.78,30.78,30.77,30.78,23226 +MSFT,2010-04-14 14:14,14,30.77,30.78,30.77,30.77,39671 +MSFT,2010-04-14 14:15,14,30.77,30.78,30.77,30.78,28371 +MSFT,2010-04-14 14:16,14,30.77,30.78,30.76,30.76,28480 +MSFT,2010-04-14 14:17,14,30.76,30.77,30.76,30.76,35550 +MSFT,2010-04-14 14:18,14,30.76,30.77,30.75,30.75,224207 +MSFT,2010-04-14 14:19,14,30.75,30.76,30.74,30.74,63982 +MSFT,2010-04-14 14:20,14,30.74,30.76,30.74,30.75,106737 +MSFT,2010-04-14 14:21,14,30.76,30.76,30.75,30.75,27173 +MSFT,2010-04-14 14:22,14,30.76,30.77,30.75,30.77,48814 +MSFT,2010-04-14 14:23,14,30.77,30.77,30.76,30.77,34018 +MSFT,2010-04-14 14:24,14,30.77,30.77,30.75,30.75,131142 +MSFT,2010-04-14 14:25,14,30.75,30.76,30.75,30.75,28420 +MSFT,2010-04-14 14:26,14,30.75,30.76,30.75,30.75,44764 +MSFT,2010-04-14 14:27,14,30.76,30.76,30.75,30.75,69012 +MSFT,2010-04-14 14:28,14,30.76,30.76,30.75,30.76,53470 +MSFT,2010-04-14 14:29,14,30.76,30.77,30.75,30.77,113608 +MSFT,2010-04-14 14:30,14,30.77,30.77,30.76,30.77,46608 +MSFT,2010-04-14 14:31,14,30.77,30.77,30.76,30.77,23667 +MSFT,2010-04-14 14:32,14,30.77,30.78,30.76,30.77,94956 +MSFT,2010-04-14 14:33,14,30.77,30.77,30.76,30.77,24916 +MSFT,2010-04-14 14:34,14,30.76,30.77,30.76,30.76,23451 +MSFT,2010-04-14 14:35,14,30.77,30.77,30.74,30.74,100425 +MSFT,2010-04-14 14:36,14,30.74,30.75,30.72,30.72,204417 +MSFT,2010-04-14 14:37,14,30.72,30.73,30.72,30.72,28350 +MSFT,2010-04-14 14:38,14,30.72,30.73,30.72,30.72,66975 +MSFT,2010-04-14 14:39,14,30.72,30.75,30.72,30.75,200587 +MSFT,2010-04-14 14:40,14,30.75,30.78,30.74,30.77,216489 +MSFT,2010-04-14 14:41,14,30.77,30.79,30.76,30.79,269096 +MSFT,2010-04-14 14:42,14,30.78,30.8,30.78,30.79,134834 +MSFT,2010-04-14 14:43,14,30.79,30.8,30.79,30.79,115828 +MSFT,2010-04-14 14:44,14,30.8,30.81,30.79,30.81,149777 +MSFT,2010-04-14 14:45,14,30.81,30.81,30.79,30.8,123558 +MSFT,2010-04-14 14:46,14,30.8,30.8,30.79,30.8,26899 +MSFT,2010-04-14 14:47,14,30.79,30.8,30.79,30.79,40644 +MSFT,2010-04-14 14:48,14,30.79,30.8,30.79,30.8,42128 +MSFT,2010-04-14 14:49,14,30.8,30.8,30.78,30.78,65487 +MSFT,2010-04-14 14:50,14,30.79,30.79,30.78,30.78,41551 +MSFT,2010-04-14 14:51,14,30.79,30.79,30.77,30.78,81803 +MSFT,2010-04-14 14:52,14,30.77,30.78,30.76,30.76,86865 +MSFT,2010-04-14 14:53,14,30.77,30.77,30.76,30.77,102987 +MSFT,2010-04-14 14:54,14,30.76,30.78,30.76,30.78,202929 +MSFT,2010-04-14 14:55,14,30.78,30.8,30.77,30.8,132935 +MSFT,2010-04-14 14:56,14,30.8,30.81,30.79,30.8,64623 +MSFT,2010-04-14 14:57,14,30.81,30.81,30.8,30.81,29731 +MSFT,2010-04-14 14:58,14,30.8,30.81,30.8,30.81,18470 +MSFT,2010-04-14 14:59,14,30.81,30.81,30.8,30.8,40851 +MSFT,2010-04-14 15:00,14,30.8,30.81,30.8,30.8,36118 +MSFT,2010-04-14 15:01,14,30.81,30.81,30.78,30.79,119984 +MSFT,2010-04-14 15:02,14,30.78,30.79,30.77,30.77,64070 +MSFT,2010-04-14 15:03,14,30.77,30.79,30.77,30.79,150986 +MSFT,2010-04-14 15:04,14,30.79,30.8,30.78,30.79,79961 +MSFT,2010-04-14 15:05,14,30.78,30.79,30.76,30.77,115855 +MSFT,2010-04-14 15:06,14,30.78,30.78,30.75,30.76,128624 +MSFT,2010-04-14 15:07,14,30.76,30.77,30.75,30.75,63365 +MSFT,2010-04-14 15:08,14,30.76,30.76,30.75,30.76,50382 +MSFT,2010-04-14 15:09,14,30.75,30.76,30.74,30.75,72985 +MSFT,2010-04-14 15:10,14,30.75,30.77,30.75,30.77,85102 +MSFT,2010-04-14 15:11,14,30.77,30.77,30.76,30.76,24696 +MSFT,2010-04-14 15:12,14,30.77,30.77,30.76,30.76,19874 +MSFT,2010-04-14 15:13,14,30.76,30.77,30.75,30.76,99078 +MSFT,2010-04-14 15:14,14,30.76,30.76,30.74,30.75,77832 +MSFT,2010-04-14 15:15,14,30.74,30.75,30.74,30.74,29294 +MSFT,2010-04-14 15:16,14,30.74,30.75,30.73,30.73,81769 +MSFT,2010-04-14 15:17,14,30.74,30.74,30.72,30.73,86585 +MSFT,2010-04-14 15:18,14,30.73,30.74,30.72,30.74,120441 +MSFT,2010-04-14 15:19,14,30.74,30.74,30.73,30.74,24917 +MSFT,2010-04-14 15:20,14,30.73,30.74,30.73,30.74,28867 +MSFT,2010-04-14 15:21,14,30.73,30.74,30.73,30.73,19992 +MSFT,2010-04-14 15:22,14,30.74,30.74,30.73,30.74,30206 +MSFT,2010-04-14 15:23,14,30.73,30.74,30.72,30.72,118576 +MSFT,2010-04-14 15:24,14,30.72,30.75,30.72,30.75,222984 +MSFT,2010-04-14 15:25,14,30.75,30.76,30.74,30.76,131042 +MSFT,2010-04-14 15:26,14,30.76,30.76,30.75,30.76,60728 +MSFT,2010-04-14 15:27,14,30.76,30.78,30.75,30.75,325730 +MSFT,2010-04-14 15:28,14,30.76,30.76,30.75,30.76,32593 +MSFT,2010-04-14 15:29,14,30.76,30.8,30.75,30.79,285449 +MSFT,2010-04-14 15:30,14,30.78,30.79,30.77,30.78,114592 +MSFT,2010-04-14 15:31,14,30.78,30.78,30.77,30.77,77992 +MSFT,2010-04-14 15:32,14,30.77,30.82,30.77,30.82,358048 +MSFT,2010-04-14 15:33,14,30.82,30.83,30.81,30.83,106566 +MSFT,2010-04-14 15:34,14,30.83,30.83,30.82,30.83,30240 +MSFT,2010-04-14 15:35,14,30.82,30.85,30.82,30.84,157302 +MSFT,2010-04-14 15:36,14,30.84,30.85,30.82,30.83,203886 +MSFT,2010-04-14 15:37,14,30.82,30.85,30.82,30.85,167889 +MSFT,2010-04-14 15:38,14,30.85,30.85,30.84,30.84,25985 +MSFT,2010-04-14 15:39,14,30.85,30.85,30.84,30.85,105707 +MSFT,2010-04-14 15:40,14,30.85,30.85,30.77,30.84,76715 +MSFT,2010-04-14 15:41,14,30.85,30.86,30.84,30.86,178056 +MSFT,2010-04-14 15:42,14,30.86,30.86,30.82,30.83,222966 +MSFT,2010-04-14 15:43,14,30.84,30.84,30.83,30.83,30313 +MSFT,2010-04-14 15:44,14,30.84,30.86,30.83,30.85,168757 +MSFT,2010-04-14 15:45,14,30.85,30.85,30.82,30.82,139413 +MSFT,2010-04-14 15:46,14,30.83,30.83,30.82,30.83,92112 +MSFT,2010-04-14 15:47,14,30.83,30.85,30.82,30.85,273669 +MSFT,2010-04-14 15:48,14,30.85,30.85,30.84,30.85,163854 +MSFT,2010-04-14 15:49,14,30.85,30.85,30.84,30.85,205417 +MSFT,2010-04-14 15:50,14,30.85,30.86,30.84,30.85,226362 +MSFT,2010-04-14 15:51,14,30.85,30.86,30.84,30.86,260603 +MSFT,2010-04-14 15:52,14,30.86,30.87,30.85,30.86,312077 +MSFT,2010-04-14 15:53,14,30.87,30.87,30.86,30.86,114271 +MSFT,2010-04-14 15:54,14,30.87,30.87,30.84,30.85,257891 +MSFT,2010-04-14 15:55,14,30.85,30.85,30.83,30.85,461131 +MSFT,2010-04-14 15:56,14,30.85,30.85,30.82,30.84,492125 +MSFT,2010-04-14 15:57,14,30.84,30.84,30.83,30.83,162168 +MSFT,2010-04-14 15:58,14,30.83,30.84,30.81,30.82,458195 +MSFT,2010-04-14 15:59,14,30.82,30.83,30.81,30.83,620208 +MSFT,2010-04-14 16:00,14,30.82,30.83,30.81,30.82,4455237 +MSFT,2010-04-15 09:30,15,30.82,30.83,30.77,30.77,698547 +MSFT,2010-04-15 09:31,15,30.78,30.78,30.71,30.72,278586 +MSFT,2010-04-15 09:32,15,30.72,30.76,30.71,30.76,83902 +MSFT,2010-04-15 09:33,15,30.75,30.78,30.75,30.77,160747 +MSFT,2010-04-15 09:34,15,30.78,30.78,30.76,30.77,73013 +MSFT,2010-04-15 09:35,15,30.77,30.87,30.76,30.84,313701 +MSFT,2010-04-15 09:36,15,30.84,30.85,30.82,30.82,130153 +MSFT,2010-04-15 09:37,15,30.83,30.85,30.82,30.83,214542 +MSFT,2010-04-15 09:38,15,30.82,30.87,30.81,30.85,168334 +MSFT,2010-04-15 09:39,15,30.85,30.86,30.81,30.82,183140 +MSFT,2010-04-15 09:40,15,30.82,30.83,30.81,30.82,101799 +MSFT,2010-04-15 09:41,15,30.82,30.86,30.82,30.84,151856 +MSFT,2010-04-15 09:42,15,30.84,30.84,30.82,30.82,43450 +MSFT,2010-04-15 09:43,15,30.82,30.83,30.81,30.83,100240 +MSFT,2010-04-15 09:44,15,30.83,30.84,30.81,30.84,212471 +MSFT,2010-04-15 09:45,15,30.83,30.84,30.81,30.82,172805 +MSFT,2010-04-15 09:46,15,30.82,30.83,30.8,30.81,78832 +MSFT,2010-04-15 09:47,15,30.8,30.83,30.8,30.8,90360 +MSFT,2010-04-15 09:48,15,30.8,30.82,30.78,30.79,120267 +MSFT,2010-04-15 09:49,15,30.79,30.81,30.78,30.8,93685 +MSFT,2010-04-15 09:50,15,30.8,30.82,30.79,30.82,112038 +MSFT,2010-04-15 09:51,15,30.81,30.82,30.8,30.8,47310 +MSFT,2010-04-15 09:52,15,30.81,30.84,30.81,30.83,112488 +MSFT,2010-04-15 09:53,15,30.83,30.83,30.82,30.83,43074 +MSFT,2010-04-15 09:54,15,30.83,30.84,30.82,30.83,93762 +MSFT,2010-04-15 09:55,15,30.83,30.84,30.82,30.83,100430 +MSFT,2010-04-15 09:56,15,30.83,30.83,30.81,30.82,78837 +MSFT,2010-04-15 09:57,15,30.82,30.82,30.8,30.8,61072 +MSFT,2010-04-15 09:58,15,30.81,30.81,30.79,30.79,137495 +MSFT,2010-04-15 09:59,15,30.79,30.8,30.79,30.79,1101968 +MSFT,2010-04-15 10:00,15,30.8,30.8,30.78,30.78,127559 +MSFT,2010-04-15 10:01,15,30.79,30.79,30.76,30.76,103367 +MSFT,2010-04-15 10:02,15,30.76,30.79,30.76,30.79,135889 +MSFT,2010-04-15 10:03,15,30.79,30.8,30.77,30.79,218047 +MSFT,2010-04-15 10:04,15,30.78,30.79,30.78,30.79,155817 +MSFT,2010-04-15 10:05,15,30.79,30.81,30.78,30.81,243275 +MSFT,2010-04-15 10:06,15,30.8,30.81,30.77,30.78,95763 +MSFT,2010-04-15 10:07,15,30.78,30.82,30.77,30.81,250103 +MSFT,2010-04-15 10:08,15,30.81,30.82,30.78,30.78,204565 +MSFT,2010-04-15 10:09,15,30.79,30.79,30.78,30.79,39120 +MSFT,2010-04-15 10:10,15,30.78,30.79,30.78,30.79,28813 +MSFT,2010-04-15 10:11,15,30.79,30.8,30.78,30.79,315319 +MSFT,2010-04-15 10:12,15,30.79,30.8,30.77,30.78,404738 +MSFT,2010-04-15 10:13,15,30.79,30.8,30.78,30.79,173388 +MSFT,2010-04-15 10:14,15,30.8,30.8,30.78,30.78,86312 +MSFT,2010-04-15 10:15,15,30.78,30.8,30.78,30.79,85178 +MSFT,2010-04-15 10:16,15,30.79,30.81,30.78,30.79,115950 +MSFT,2010-04-15 10:17,15,30.79,30.82,30.79,30.8,307016 +MSFT,2010-04-15 10:18,15,30.81,30.82,30.79,30.79,109576 +MSFT,2010-04-15 10:19,15,30.8,30.8,30.79,30.79,17443 +MSFT,2010-04-15 10:20,15,30.8,30.8,30.78,30.79,111092 +MSFT,2010-04-15 10:21,15,30.79,30.79,30.78,30.79,18714 +MSFT,2010-04-15 10:22,15,30.79,30.82,30.78,30.82,261309 +MSFT,2010-04-15 10:23,15,30.81,30.82,30.8,30.81,137911 +MSFT,2010-04-15 10:24,15,30.81,30.82,30.8,30.82,57077 +MSFT,2010-04-15 10:25,15,30.82,30.85,30.81,30.84,238450 +MSFT,2010-04-15 10:26,15,30.84,30.85,30.84,30.85,139938 +MSFT,2010-04-15 10:27,15,30.85,30.86,30.83,30.84,213456 +MSFT,2010-04-15 10:28,15,30.85,30.86,30.84,30.84,160109 +MSFT,2010-04-15 10:29,15,30.85,30.85,30.84,30.84,85732 +MSFT,2010-04-15 10:30,15,30.84,30.85,30.84,30.85,25442 +MSFT,2010-04-15 10:31,15,30.84,30.87,30.84,30.87,161327 +MSFT,2010-04-15 10:32,15,30.87,30.89,30.86,30.88,94979 +MSFT,2010-04-15 10:33,15,30.89,30.89,30.87,30.87,69869 +MSFT,2010-04-15 10:34,15,30.88,30.88,30.85,30.87,118301 +MSFT,2010-04-15 10:35,15,30.87,30.88,30.86,30.87,65785 +MSFT,2010-04-15 10:36,15,30.86,30.88,30.86,30.87,36178 +MSFT,2010-04-15 10:37,15,30.87,30.88,30.84,30.86,204462 +MSFT,2010-04-15 10:38,15,30.86,30.86,30.84,30.85,64587 +MSFT,2010-04-15 10:39,15,30.86,30.86,30.84,30.85,109635 +MSFT,2010-04-15 10:40,15,30.86,30.89,30.85,30.89,144008 +MSFT,2010-04-15 10:41,15,30.89,30.89,30.88,30.89,67374 +MSFT,2010-04-15 10:42,15,30.89,30.9,30.88,30.89,112583 +MSFT,2010-04-15 10:43,15,30.9,30.93,30.89,30.93,355374 +MSFT,2010-04-15 10:44,15,30.93,30.95,30.91,30.95,395072 +MSFT,2010-04-15 10:45,15,30.94,30.95,30.93,30.94,271208 +MSFT,2010-04-15 10:46,15,30.94,30.94,30.9,30.91,50491 +MSFT,2010-04-15 10:47,15,30.91,30.91,30.88,30.88,138060 +MSFT,2010-04-15 10:48,15,30.88,30.89,30.87,30.87,332489 +MSFT,2010-04-15 10:49,15,30.87,30.88,30.85,30.86,187592 +MSFT,2010-04-15 10:50,15,30.87,30.88,30.86,30.88,184648 +MSFT,2010-04-15 10:51,15,30.88,30.9,30.87,30.9,86885 +MSFT,2010-04-15 10:52,15,30.9,30.9,30.85,30.86,268857 +MSFT,2010-04-15 10:53,15,30.86,30.87,30.83,30.83,257030 +MSFT,2010-04-15 10:54,15,30.84,30.84,30.8,30.81,193758 +MSFT,2010-04-15 10:55,15,30.8,30.81,30.8,30.81,111857 +MSFT,2010-04-15 10:56,15,30.81,30.84,30.8,30.84,104676 +MSFT,2010-04-15 10:57,15,30.83,30.85,30.83,30.85,104112 +MSFT,2010-04-15 10:58,15,30.85,30.86,30.84,30.85,108558 +MSFT,2010-04-15 10:59,15,30.86,30.86,30.83,30.84,129117 +MSFT,2010-04-15 11:00,15,30.84,30.84,30.82,30.84,48355 +MSFT,2010-04-15 11:01,15,30.84,30.84,30.83,30.83,56593 +MSFT,2010-04-15 11:02,15,30.84,30.88,30.83,30.88,293611 +MSFT,2010-04-15 11:03,15,30.88,30.88,30.87,30.88,36190 +MSFT,2010-04-15 11:04,15,30.88,30.91,30.87,30.91,203710 +MSFT,2010-04-15 11:05,15,30.91,30.92,30.9,30.92,192097 +MSFT,2010-04-15 11:06,15,30.92,30.92,30.9,30.9,168714 +MSFT,2010-04-15 11:07,15,30.9,30.91,30.89,30.9,103727 +MSFT,2010-04-15 11:08,15,30.9,30.91,30.9,30.91,28498 +MSFT,2010-04-15 11:09,15,30.91,30.91,30.88,30.89,137578 +MSFT,2010-04-15 11:10,15,30.88,30.91,30.87,30.91,119265 +MSFT,2010-04-15 11:11,15,30.91,30.92,30.9,30.91,52007 +MSFT,2010-04-15 11:12,15,30.9,30.91,30.89,30.9,64179 +MSFT,2010-04-15 11:13,15,30.89,30.9,30.87,30.88,121120 +MSFT,2010-04-15 11:14,15,30.89,30.89,30.87,30.88,91190 +MSFT,2010-04-15 11:15,15,30.87,30.9,30.87,30.88,123931 +MSFT,2010-04-15 11:16,15,30.88,30.89,30.86,30.88,414138 +MSFT,2010-04-15 11:17,15,30.87,30.89,30.86,30.88,295431 +MSFT,2010-04-15 11:18,15,30.88,30.89,30.88,30.89,24607 +MSFT,2010-04-15 11:19,15,30.89,30.91,30.88,30.9,244474 +MSFT,2010-04-15 11:20,15,30.91,30.91,30.89,30.91,176237 +MSFT,2010-04-15 11:21,15,30.91,30.92,30.9,30.91,65265 +MSFT,2010-04-15 11:22,15,30.92,30.92,30.9,30.91,88079 +MSFT,2010-04-15 11:23,15,30.9,30.91,30.88,30.89,123770 +MSFT,2010-04-15 11:24,15,30.89,30.92,30.88,30.91,141420 +MSFT,2010-04-15 11:25,15,30.91,30.92,30.9,30.9,29716 +MSFT,2010-04-15 11:26,15,30.9,30.91,30.9,30.91,56985 +MSFT,2010-04-15 11:27,15,30.91,30.91,30.87,30.88,169370 +MSFT,2010-04-15 11:28,15,30.87,30.88,30.87,30.87,78870 +MSFT,2010-04-15 11:29,15,30.88,30.88,30.87,30.88,51966 +MSFT,2010-04-15 11:30,15,30.88,30.88,30.87,30.88,70127 +MSFT,2010-04-15 11:31,15,30.88,30.88,30.87,30.87,44531 +MSFT,2010-04-15 11:32,15,30.88,30.89,30.87,30.89,93084 +MSFT,2010-04-15 11:33,15,30.89,30.89,30.87,30.88,60624 +MSFT,2010-04-15 11:34,15,30.87,30.89,30.87,30.89,33698 +MSFT,2010-04-15 11:35,15,30.89,30.89,30.87,30.88,84678 +MSFT,2010-04-15 11:36,15,30.88,30.91,30.87,30.89,689328 +MSFT,2010-04-15 11:37,15,30.89,30.91,30.88,30.88,437902 +MSFT,2010-04-15 11:38,15,30.89,30.89,30.88,30.88,36691 +MSFT,2010-04-15 11:39,15,30.88,30.89,30.87,30.87,56750 +MSFT,2010-04-15 11:40,15,30.87,30.88,30.87,30.88,64198 +MSFT,2010-04-15 11:41,15,30.87,30.88,30.87,30.87,83461 +MSFT,2010-04-15 11:42,15,30.88,30.88,30.87,30.88,48060 +MSFT,2010-04-15 11:43,15,30.87,30.88,30.84,30.84,113418 +MSFT,2010-04-15 11:44,15,30.85,30.85,30.83,30.85,223973 +MSFT,2010-04-15 11:45,15,30.85,30.85,30.83,30.84,80705 +MSFT,2010-04-15 11:46,15,30.83,30.86,30.83,30.84,204972 +MSFT,2010-04-15 11:47,15,30.85,30.85,30.82,30.82,127302 +MSFT,2010-04-15 11:48,15,30.82,30.83,30.82,30.82,46422 +MSFT,2010-04-15 11:49,15,30.83,30.83,30.82,30.83,30017 +MSFT,2010-04-15 11:50,15,30.82,30.84,30.82,30.84,71447 +MSFT,2010-04-15 11:51,15,30.84,30.84,30.83,30.83,27053 +MSFT,2010-04-15 11:52,15,30.83,30.84,30.82,30.83,68334 +MSFT,2010-04-15 11:53,15,30.83,30.84,30.82,30.83,77146 +MSFT,2010-04-15 11:54,15,30.83,30.84,30.83,30.83,135479 +MSFT,2010-04-15 11:55,15,30.83,30.84,30.82,30.82,122702 +MSFT,2010-04-15 11:56,15,30.83,30.83,30.81,30.82,362153 +MSFT,2010-04-15 11:57,15,30.81,30.85,30.81,30.84,222721 +MSFT,2010-04-15 11:58,15,30.84,30.85,30.83,30.84,82504 +MSFT,2010-04-15 11:59,15,30.83,30.86,30.83,30.84,230025 +MSFT,2010-04-15 12:00,15,30.84,30.88,30.84,30.86,320120 +MSFT,2010-04-15 12:01,15,30.87,30.87,30.84,30.85,128746 +MSFT,2010-04-15 12:02,15,30.85,30.86,30.84,30.86,123255 +MSFT,2010-04-15 12:03,15,30.86,30.86,30.85,30.86,40962 +MSFT,2010-04-15 12:04,15,30.86,30.86,30.85,30.86,138317 +MSFT,2010-04-15 12:05,15,30.85,30.86,30.83,30.84,256961 +MSFT,2010-04-15 12:06,15,30.84,30.86,30.83,30.85,396977 +MSFT,2010-04-15 12:07,15,30.85,30.86,30.84,30.85,279886 +MSFT,2010-04-15 12:08,15,30.85,30.86,30.85,30.86,52537 +MSFT,2010-04-15 12:09,15,30.86,30.86,30.85,30.85,25446 +MSFT,2010-04-15 12:10,15,30.85,30.86,30.84,30.85,114431 +MSFT,2010-04-15 12:11,15,30.85,30.86,30.84,30.85,61165 +MSFT,2010-04-15 12:12,15,30.86,30.86,30.83,30.83,478850 +MSFT,2010-04-15 12:13,15,30.84,30.88,30.84,30.88,143154 +MSFT,2010-04-15 12:14,15,30.88,30.91,30.87,30.91,141672 +MSFT,2010-04-15 12:15,15,30.91,30.91,30.9,30.9,15512 +MSFT,2010-04-15 12:16,15,30.91,30.91,30.9,30.9,17269 +MSFT,2010-04-15 12:17,15,30.91,30.91,30.9,30.9,23032 +MSFT,2010-04-15 12:18,15,30.9,30.91,30.88,30.89,177826 +MSFT,2010-04-15 12:19,15,30.89,30.9,30.86,30.86,129347 +MSFT,2010-04-15 12:20,15,30.87,30.87,30.85,30.87,92178 +MSFT,2010-04-15 12:21,15,30.87,30.87,30.86,30.87,80315 +MSFT,2010-04-15 12:22,15,30.87,30.87,30.85,30.85,61028 +MSFT,2010-04-15 12:23,15,30.86,30.86,30.85,30.85,72527 +MSFT,2010-04-15 12:24,15,30.85,30.86,30.85,30.86,19560 +MSFT,2010-04-15 12:25,15,30.85,30.86,30.85,30.85,68383 +MSFT,2010-04-15 12:26,15,30.85,30.86,30.85,30.85,21286 +MSFT,2010-04-15 12:27,15,30.86,30.86,30.85,30.85,18233 +MSFT,2010-04-15 12:28,15,30.85,30.86,30.85,30.85,24711 +MSFT,2010-04-15 12:29,15,30.85,30.86,30.85,30.86,47411 +MSFT,2010-04-15 12:30,15,30.85,30.86,30.85,30.85,24314 +MSFT,2010-04-15 12:31,15,30.86,30.86,30.85,30.86,14354 +MSFT,2010-04-15 12:32,15,30.86,30.86,30.85,30.86,30795 +MSFT,2010-04-15 12:33,15,30.85,30.86,30.85,30.85,22677 +MSFT,2010-04-15 12:34,15,30.86,30.86,30.85,30.85,21274 +MSFT,2010-04-15 12:35,15,30.86,30.86,30.85,30.85,22264 +MSFT,2010-04-15 12:36,15,30.85,30.86,30.85,30.85,29560 +MSFT,2010-04-15 12:37,15,30.85,30.86,30.85,30.86,28875 +MSFT,2010-04-15 12:38,15,30.85,30.86,30.85,30.85,26146 +MSFT,2010-04-15 12:39,15,30.86,30.86,30.85,30.86,23148 +MSFT,2010-04-15 12:40,15,30.86,30.86,30.85,30.86,23272 +MSFT,2010-04-15 12:41,15,30.86,30.86,30.85,30.85,42300 +MSFT,2010-04-15 12:42,15,30.85,30.86,30.85,30.86,57250 +MSFT,2010-04-15 12:43,15,30.85,30.86,30.85,30.86,75048 +MSFT,2010-04-15 12:44,15,30.86,30.86,30.85,30.86,70638 +MSFT,2010-04-15 12:45,15,30.85,30.86,30.85,30.86,18369 +MSFT,2010-04-15 12:46,15,30.86,30.86,30.84,30.85,201945 +MSFT,2010-04-15 12:47,15,30.86,30.86,30.85,30.85,127472 +MSFT,2010-04-15 12:48,15,30.85,30.86,30.84,30.85,112821 +MSFT,2010-04-15 12:49,15,30.85,30.86,30.85,30.85,15620 +MSFT,2010-04-15 12:50,15,30.86,30.86,30.85,30.85,54335 +MSFT,2010-04-15 12:51,15,30.85,30.86,30.85,30.85,24488 +MSFT,2010-04-15 12:52,15,30.85,30.86,30.85,30.85,21523 +MSFT,2010-04-15 12:53,15,30.86,30.86,30.85,30.85,17659 +MSFT,2010-04-15 12:54,15,30.85,30.86,30.85,30.85,26941 +MSFT,2010-04-15 12:55,15,30.86,30.86,30.85,30.85,22706 +MSFT,2010-04-15 12:56,15,30.85,30.86,30.85,30.85,43003 +MSFT,2010-04-15 12:57,15,30.85,30.87,30.85,30.87,113228 +MSFT,2010-04-15 12:58,15,30.87,30.88,30.87,30.88,85055 +MSFT,2010-04-15 12:59,15,30.88,30.89,30.87,30.89,60143 +MSFT,2010-04-15 13:00,15,30.89,30.9,30.87,30.88,119499 +MSFT,2010-04-15 13:01,15,30.88,30.88,30.86,30.86,30336 +MSFT,2010-04-15 13:02,15,30.86,30.87,30.85,30.85,28079 +MSFT,2010-04-15 13:03,15,30.86,30.87,30.85,30.87,79892 +MSFT,2010-04-15 13:04,15,30.87,30.87,30.85,30.85,36024 +MSFT,2010-04-15 13:05,15,30.85,30.86,30.85,30.86,43286 +MSFT,2010-04-15 13:06,15,30.86,30.87,30.85,30.87,74407 +MSFT,2010-04-15 13:07,15,30.87,30.87,30.86,30.87,8881 +MSFT,2010-04-15 13:08,15,30.87,30.87,30.86,30.86,22475 +MSFT,2010-04-15 13:09,15,30.87,30.87,30.86,30.86,29031 +MSFT,2010-04-15 13:10,15,30.87,30.87,30.85,30.86,46683 +MSFT,2010-04-15 13:11,15,30.85,30.9,30.85,30.89,175787 +MSFT,2010-04-15 13:12,15,30.9,30.91,30.88,30.9,149553 +MSFT,2010-04-15 13:13,15,30.9,30.91,30.9,30.91,94827 +MSFT,2010-04-15 13:14,15,30.91,30.91,30.9,30.9,23824 +MSFT,2010-04-15 13:15,15,30.91,30.94,30.9,30.92,224470 +MSFT,2010-04-15 13:16,15,30.93,30.93,30.92,30.92,72768 +MSFT,2010-04-15 13:17,15,30.93,30.94,30.92,30.94,93465 +MSFT,2010-04-15 13:18,15,30.94,30.94,30.93,30.93,28082 +MSFT,2010-04-15 13:19,15,30.93,30.94,30.93,30.94,30749 +MSFT,2010-04-15 13:20,15,30.94,30.94,30.92,30.94,107162 +MSFT,2010-04-15 13:21,15,30.94,30.94,30.93,30.93,20240 +MSFT,2010-04-15 13:22,15,30.93,30.94,30.93,30.93,29341 +MSFT,2010-04-15 13:23,15,30.94,30.94,30.93,30.93,32026 +MSFT,2010-04-15 13:24,15,30.94,30.94,30.93,30.93,22219 +MSFT,2010-04-15 13:25,15,30.93,30.95,30.93,30.94,157123 +MSFT,2010-04-15 13:26,15,30.94,30.95,30.94,30.94,21316 +MSFT,2010-04-15 13:27,15,30.95,30.95,30.94,30.95,54793 +MSFT,2010-04-15 13:28,15,30.95,30.95,30.94,30.95,28720 +MSFT,2010-04-15 13:29,15,30.95,30.95,30.94,30.95,62526 +MSFT,2010-04-15 13:30,15,30.95,30.95,30.92,30.92,82298 +MSFT,2010-04-15 13:31,15,30.92,30.94,30.92,30.93,112423 +MSFT,2010-04-15 13:32,15,30.94,30.94,30.93,30.93,21390 +MSFT,2010-04-15 13:33,15,30.93,30.94,30.91,30.91,156789 +MSFT,2010-04-15 13:34,15,30.91,30.92,30.91,30.92,74258 +MSFT,2010-04-15 13:35,15,30.92,30.92,30.9,30.91,129556 +MSFT,2010-04-15 13:36,15,30.92,30.93,30.9,30.93,27367 +MSFT,2010-04-15 13:37,15,30.92,30.93,30.92,30.92,17459 +MSFT,2010-04-15 13:38,15,30.93,30.93,30.91,30.92,59423 +MSFT,2010-04-15 13:39,15,30.92,30.93,30.91,30.92,93804 +MSFT,2010-04-15 13:40,15,30.92,30.94,30.91,30.93,128875 +MSFT,2010-04-15 13:41,15,30.94,30.94,30.93,30.94,11190 +MSFT,2010-04-15 13:42,15,30.94,30.94,30.93,30.94,8955 +MSFT,2010-04-15 13:43,15,30.94,30.94,30.93,30.93,20984 +MSFT,2010-04-15 13:44,15,30.94,30.94,30.93,30.93,24902 +MSFT,2010-04-15 13:45,15,30.93,30.94,30.93,30.93,31182 +MSFT,2010-04-15 13:46,15,30.93,30.94,30.9,30.91,149091 +MSFT,2010-04-15 13:47,15,30.9,30.92,30.9,30.92,89857 +MSFT,2010-04-15 13:48,15,30.92,30.92,30.91,30.92,13629 +MSFT,2010-04-15 13:49,15,30.91,30.92,30.91,30.92,25576 +MSFT,2010-04-15 13:50,15,30.92,30.92,30.89,30.89,80826 +MSFT,2010-04-15 13:51,15,30.89,30.9,30.89,30.9,22737 +MSFT,2010-04-15 13:52,15,30.9,30.9,30.88,30.88,56724 +MSFT,2010-04-15 13:53,15,30.89,30.89,30.88,30.88,32808 +MSFT,2010-04-15 13:54,15,30.89,30.91,30.88,30.9,108798 +MSFT,2010-04-15 13:55,15,30.91,30.91,30.9,30.9,20415 +MSFT,2010-04-15 13:56,15,30.91,30.91,30.9,30.9,153519 +MSFT,2010-04-15 13:57,15,30.9,30.91,30.9,30.91,149838 +MSFT,2010-04-15 13:58,15,30.91,30.91,30.89,30.9,31391 +MSFT,2010-04-15 13:59,15,30.9,30.9,30.88,30.88,73427 +MSFT,2010-04-15 14:00,15,30.88,30.89,30.88,30.89,18311 +MSFT,2010-04-15 14:01,15,30.89,30.89,30.88,30.88,38132 +MSFT,2010-04-15 14:02,15,30.88,30.89,30.88,30.88,20023 +MSFT,2010-04-15 14:03,15,30.89,30.89,30.87,30.88,72264 +MSFT,2010-04-15 14:04,15,30.88,30.89,30.86,30.89,129704 +MSFT,2010-04-15 14:05,15,30.89,30.89,30.87,30.88,97572 +MSFT,2010-04-15 14:06,15,30.88,30.88,30.87,30.88,21049 +MSFT,2010-04-15 14:07,15,30.87,30.88,30.86,30.86,50420 +MSFT,2010-04-15 14:08,15,30.86,30.87,30.85,30.85,123837 +MSFT,2010-04-15 14:09,15,30.85,30.86,30.85,30.86,58393 +MSFT,2010-04-15 14:10,15,30.85,30.86,30.85,30.85,61143 +MSFT,2010-04-15 14:11,15,30.86,30.86,30.85,30.86,61934 +MSFT,2010-04-15 14:12,15,30.86,30.86,30.85,30.86,65255 +MSFT,2010-04-15 14:13,15,30.86,30.86,30.85,30.85,21255 +MSFT,2010-04-15 14:14,15,30.85,30.86,30.85,30.86,60990 +MSFT,2010-04-15 14:15,15,30.86,30.86,30.85,30.85,65424 +MSFT,2010-04-15 14:16,15,30.85,30.86,30.85,30.85,63622 +MSFT,2010-04-15 14:17,15,30.86,30.86,30.85,30.86,57274 +MSFT,2010-04-15 14:18,15,30.85,30.86,30.85,30.86,60230 +MSFT,2010-04-15 14:19,15,30.86,30.87,30.85,30.87,101783 +MSFT,2010-04-15 14:20,15,30.86,30.87,30.86,30.87,41863 +MSFT,2010-04-15 14:21,15,30.87,30.87,30.86,30.87,43789 +MSFT,2010-04-15 14:22,15,30.86,30.87,30.86,30.87,22563 +MSFT,2010-04-15 14:23,15,30.86,30.87,30.86,30.86,110786 +MSFT,2010-04-15 14:24,15,30.86,30.87,30.85,30.86,132593 +MSFT,2010-04-15 14:25,15,30.85,30.86,30.85,30.85,25071 +MSFT,2010-04-15 14:26,15,30.85,30.86,30.85,30.85,24867 +MSFT,2010-04-15 14:27,15,30.85,30.86,30.85,30.86,29271 +MSFT,2010-04-15 14:28,15,30.85,30.86,30.85,30.86,36923 +MSFT,2010-04-15 14:29,15,30.85,30.86,30.85,30.85,52664 +MSFT,2010-04-15 14:30,15,30.85,30.86,30.85,30.85,27854 +MSFT,2010-04-15 14:31,15,30.85,30.86,30.85,30.86,109750 +MSFT,2010-04-15 14:32,15,30.86,30.86,30.85,30.86,62499 +MSFT,2010-04-15 14:33,15,30.86,30.86,30.85,30.86,27675 +MSFT,2010-04-15 14:34,15,30.86,30.86,30.85,30.86,34596 +MSFT,2010-04-15 14:35,15,30.85,30.86,30.85,30.85,57044 +MSFT,2010-04-15 14:36,15,30.85,30.86,30.85,30.86,56633 +MSFT,2010-04-15 14:37,15,30.86,30.86,30.85,30.86,105458 +MSFT,2010-04-15 14:38,15,30.86,30.86,30.85,30.86,87564 +MSFT,2010-04-15 14:39,15,30.85,30.86,30.85,30.86,152456 +MSFT,2010-04-15 14:40,15,30.85,30.87,30.85,30.86,96386 +MSFT,2010-04-15 14:41,15,30.86,30.87,30.86,30.87,18375 +MSFT,2010-04-15 14:42,15,30.86,30.87,30.85,30.85,47824 +MSFT,2010-04-15 14:43,15,30.85,30.86,30.85,30.85,57692 +MSFT,2010-04-15 14:44,15,30.86,30.86,30.85,30.85,51150 +MSFT,2010-04-15 14:45,15,30.85,30.86,30.85,30.86,22759 +MSFT,2010-04-15 14:46,15,30.86,30.86,30.85,30.86,24673 +MSFT,2010-04-15 14:47,15,30.86,30.86,30.85,30.85,27979 +MSFT,2010-04-15 14:48,15,30.86,30.86,30.85,30.85,119876 +MSFT,2010-04-15 14:49,15,30.86,30.88,30.85,30.88,243698 +MSFT,2010-04-15 14:50,15,30.88,30.88,30.87,30.88,28363 +MSFT,2010-04-15 14:51,15,30.87,30.88,30.87,30.88,16410 +MSFT,2010-04-15 14:52,15,30.88,30.88,30.87,30.87,20474 +MSFT,2010-04-15 14:53,15,30.87,30.89,30.87,30.89,117940 +MSFT,2010-04-15 14:54,15,30.89,30.9,30.88,30.9,191872 +MSFT,2010-04-15 14:55,15,30.89,30.9,30.89,30.89,25330 +MSFT,2010-04-15 14:56,15,30.9,30.9,30.89,30.9,25033 +MSFT,2010-04-15 14:57,15,30.9,30.9,30.89,30.9,79567 +MSFT,2010-04-15 14:58,15,30.9,30.9,30.87,30.89,230275 +MSFT,2010-04-15 14:59,15,30.89,30.91,30.89,30.89,145101 +MSFT,2010-04-15 15:00,15,30.9,30.9,30.89,30.9,23159 +MSFT,2010-04-15 15:01,15,30.9,30.9,30.88,30.89,94453 +MSFT,2010-04-15 15:02,15,30.88,30.89,30.85,30.87,153307 +MSFT,2010-04-15 15:03,15,30.86,30.87,30.85,30.86,124956 +MSFT,2010-04-15 15:04,15,30.86,30.87,30.85,30.87,150938 +MSFT,2010-04-15 15:05,15,30.87,30.87,30.86,30.87,42539 +MSFT,2010-04-15 15:06,15,30.86,30.87,30.86,30.86,14527 +MSFT,2010-04-15 15:07,15,30.87,30.87,30.86,30.86,27512 +MSFT,2010-04-15 15:08,15,30.86,30.87,30.85,30.85,100262 +MSFT,2010-04-15 15:09,15,30.85,30.86,30.85,30.85,29976 +MSFT,2010-04-15 15:10,15,30.85,30.86,30.85,30.85,34905 +MSFT,2010-04-15 15:11,15,30.86,30.86,30.85,30.85,36651 +MSFT,2010-04-15 15:12,15,30.86,30.86,30.85,30.86,51523 +MSFT,2010-04-15 15:13,15,30.85,30.86,30.85,30.85,54875 +MSFT,2010-04-15 15:14,15,30.85,30.86,30.85,30.85,117254 +MSFT,2010-04-15 15:15,15,30.85,30.86,30.84,30.84,132369 +MSFT,2010-04-15 15:16,15,30.84,30.85,30.83,30.83,147328 +MSFT,2010-04-15 15:17,15,30.83,30.84,30.82,30.84,137639 +MSFT,2010-04-15 15:18,15,30.84,30.84,30.81,30.81,112881 +MSFT,2010-04-15 15:19,15,30.81,30.85,30.81,30.83,289254 +MSFT,2010-04-15 15:20,15,30.84,30.84,30.83,30.84,117158 +MSFT,2010-04-15 15:21,15,30.84,30.84,30.83,30.84,53940 +MSFT,2010-04-15 15:22,15,30.84,30.84,30.82,30.82,93022 +MSFT,2010-04-15 15:23,15,30.83,30.83,30.81,30.81,115298 +MSFT,2010-04-15 15:24,15,30.81,30.82,30.81,30.81,70068 +MSFT,2010-04-15 15:25,15,30.81,30.82,30.81,30.81,47660 +MSFT,2010-04-15 15:26,15,30.81,30.84,30.81,30.84,137961 +MSFT,2010-04-15 15:27,15,30.83,30.84,30.81,30.82,153981 +MSFT,2010-04-15 15:28,15,30.82,30.82,30.8,30.8,241222 +MSFT,2010-04-15 15:29,15,30.81,30.81,30.79,30.79,196727 +MSFT,2010-04-15 15:30,15,30.79,30.82,30.79,30.82,204377 +MSFT,2010-04-15 15:31,15,30.82,30.83,30.81,30.83,89316 +MSFT,2010-04-15 15:32,15,30.82,30.83,30.8,30.81,166862 +MSFT,2010-04-15 15:33,15,30.8,30.81,30.79,30.79,79737 +MSFT,2010-04-15 15:34,15,30.8,30.8,30.79,30.8,111897 +MSFT,2010-04-15 15:35,15,30.79,30.8,30.78,30.78,277027 +MSFT,2010-04-15 15:36,15,30.79,30.81,30.78,30.81,163538 +MSFT,2010-04-15 15:37,15,30.8,30.83,30.8,30.82,135520 +MSFT,2010-04-15 15:38,15,30.83,30.83,30.79,30.8,344774 +MSFT,2010-04-15 15:39,15,30.8,30.8,30.75,30.77,286578 +MSFT,2010-04-15 15:40,15,30.77,30.8,30.76,30.8,198942 +MSFT,2010-04-15 15:41,15,30.8,30.83,30.79,30.83,142288 +MSFT,2010-04-15 15:42,15,30.83,30.83,30.82,30.83,61463 +MSFT,2010-04-15 15:43,15,30.83,30.83,30.82,30.83,66802 +MSFT,2010-04-15 15:44,15,30.83,30.84,30.82,30.83,206627 +MSFT,2010-04-15 15:45,15,30.83,30.83,30.8,30.82,254072 +MSFT,2010-04-15 15:46,15,30.82,30.83,30.8,30.83,439275 +MSFT,2010-04-15 15:47,15,30.83,30.85,30.82,30.84,153237 +MSFT,2010-04-15 15:48,15,30.84,30.88,30.84,30.87,275130 +MSFT,2010-04-15 15:49,15,30.88,30.88,30.87,30.88,383512 +MSFT,2010-04-15 15:50,15,30.89,30.89,30.86,30.88,385945 +MSFT,2010-04-15 15:51,15,30.88,30.9,30.87,30.9,513766 +MSFT,2010-04-15 15:52,15,30.9,30.9,30.88,30.89,228635 +MSFT,2010-04-15 15:53,15,30.88,30.89,30.85,30.86,588757 +MSFT,2010-04-15 15:54,15,30.87,30.87,30.86,30.87,152031 +MSFT,2010-04-15 15:55,15,30.87,30.87,30.86,30.87,162872 +MSFT,2010-04-15 15:56,15,30.87,30.87,30.86,30.87,212630 +MSFT,2010-04-15 15:57,15,30.87,30.87,30.86,30.86,178656 +MSFT,2010-04-15 15:58,15,30.86,30.87,30.86,30.87,243434 +MSFT,2010-04-15 15:59,15,30.87,30.89,30.86,30.87,571272 +MSFT,2010-04-15 16:00,15,30.87,30.87,30.87,30.87,5228182 +MSFT,2010-04-16 09:30,16,30.79,30.88,30.75,30.86,6267858 +MSFT,2010-04-16 09:31,16,30.86,30.87,30.81,30.81,207888 +MSFT,2010-04-16 09:32,16,30.82,30.84,30.81,30.83,155309 +MSFT,2010-04-16 09:33,16,30.83,30.88,30.82,30.85,115829 +MSFT,2010-04-16 09:34,16,30.86,30.87,30.84,30.86,115900 +MSFT,2010-04-16 09:35,16,30.86,30.88,30.86,30.88,58178 +MSFT,2010-04-16 09:36,16,30.87,30.88,30.84,30.86,193327 +MSFT,2010-04-16 09:37,16,30.87,30.88,30.81,30.81,142641 +MSFT,2010-04-16 09:38,16,30.81,30.82,30.78,30.81,141783 +MSFT,2010-04-16 09:39,16,30.8,30.85,30.8,30.83,120156 +MSFT,2010-04-16 09:40,16,30.84,30.87,30.83,30.84,127975 +MSFT,2010-04-16 09:41,16,30.83,30.85,30.82,30.83,98535 +MSFT,2010-04-16 09:42,16,30.82,30.84,30.8,30.81,64153 +MSFT,2010-04-16 09:43,16,30.8,30.83,30.79,30.83,149840 +MSFT,2010-04-16 09:44,16,30.83,30.83,30.77,30.77,121306 +MSFT,2010-04-16 09:45,16,30.77,30.8,30.77,30.79,94503 +MSFT,2010-04-16 09:46,16,30.8,30.81,30.77,30.8,115620 +MSFT,2010-04-16 09:47,16,30.81,30.81,30.77,30.78,122421 +MSFT,2010-04-16 09:48,16,30.79,30.8,30.77,30.78,125790 +MSFT,2010-04-16 09:49,16,30.78,30.79,30.76,30.79,137316 +MSFT,2010-04-16 09:50,16,30.79,30.81,30.76,30.8,107924 +MSFT,2010-04-16 09:51,16,30.8,30.83,30.8,30.83,77844 +MSFT,2010-04-16 09:52,16,30.83,30.84,30.82,30.84,35604 +MSFT,2010-04-16 09:53,16,30.84,30.85,30.81,30.81,171580 +MSFT,2010-04-16 09:54,16,30.81,30.83,30.81,30.83,89074 +MSFT,2010-04-16 09:55,16,30.8,30.84,30.77,30.83,190359 +MSFT,2010-04-16 09:56,16,30.82,30.85,30.82,30.83,121736 +MSFT,2010-04-16 09:57,16,30.83,30.85,30.82,30.83,214012 +MSFT,2010-04-16 09:58,16,30.84,30.86,30.83,30.84,259338 +MSFT,2010-04-16 09:59,16,30.84,30.89,30.84,30.88,239372 +MSFT,2010-04-16 10:00,16,30.88,30.9,30.86,30.9,264056 +MSFT,2010-04-16 10:01,16,30.89,30.93,30.89,30.93,171943 +MSFT,2010-04-16 10:02,16,30.92,30.93,30.9,30.91,162343 +MSFT,2010-04-16 10:03,16,30.92,30.95,30.91,30.94,258528 +MSFT,2010-04-16 10:04,16,30.95,30.95,30.9,30.91,359123 +MSFT,2010-04-16 10:05,16,30.91,30.95,30.91,30.93,284952 +MSFT,2010-04-16 10:06,16,30.94,30.94,30.91,30.91,177162 +MSFT,2010-04-16 10:07,16,30.91,30.95,30.91,30.95,295762 +MSFT,2010-04-16 10:08,16,30.95,30.97,30.94,30.96,560448 +MSFT,2010-04-16 10:09,16,30.96,30.97,30.92,30.93,154395 +MSFT,2010-04-16 10:10,16,30.94,30.96,30.93,30.96,174651 +MSFT,2010-04-16 10:11,16,30.95,30.96,30.94,30.95,211597 +MSFT,2010-04-16 10:12,16,30.95,30.96,30.94,30.94,91581 +MSFT,2010-04-16 10:13,16,30.94,30.95,30.94,30.95,118862 +MSFT,2010-04-16 10:14,16,30.95,30.96,30.94,30.95,194255 +MSFT,2010-04-16 10:15,16,30.95,30.96,30.94,30.96,249304 +MSFT,2010-04-16 10:16,16,30.96,30.97,30.95,30.97,81732 +MSFT,2010-04-16 10:17,16,30.97,30.98,30.96,30.97,175509 +MSFT,2010-04-16 10:18,16,30.97,30.98,30.96,30.97,400726 +MSFT,2010-04-16 10:19,16,30.97,30.98,30.96,30.96,206464 +MSFT,2010-04-16 10:20,16,30.96,30.97,30.96,30.97,76222 +MSFT,2010-04-16 10:21,16,30.97,30.97,30.96,30.96,173798 +MSFT,2010-04-16 10:22,16,30.96,30.97,30.94,30.95,445833 +MSFT,2010-04-16 10:23,16,30.96,30.96,30.95,30.95,74779 +MSFT,2010-04-16 10:24,16,30.95,30.96,30.94,30.94,67359 +MSFT,2010-04-16 10:25,16,30.94,30.95,30.94,30.95,87703 +MSFT,2010-04-16 10:26,16,30.94,30.95,30.94,30.95,251262 +MSFT,2010-04-16 10:27,16,30.94,30.95,30.94,30.95,91547 +MSFT,2010-04-16 10:28,16,30.94,30.95,30.93,30.93,256369 +MSFT,2010-04-16 10:29,16,30.93,30.95,30.93,30.95,136392 +MSFT,2010-04-16 10:30,16,30.95,30.95,30.94,30.95,189905 +MSFT,2010-04-16 10:31,16,30.95,30.96,30.94,30.96,309245 +MSFT,2010-04-16 10:32,16,30.96,30.97,30.95,30.96,385172 +MSFT,2010-04-16 10:33,16,30.97,30.97,30.96,30.96,298980 +MSFT,2010-04-16 10:34,16,30.97,30.98,30.96,30.98,151679 +MSFT,2010-04-16 10:35,16,30.98,30.98,30.96,30.97,878765 +MSFT,2010-04-16 10:36,16,30.97,30.98,30.96,30.98,651852 +MSFT,2010-04-16 10:37,16,30.98,30.98,30.91,30.94,847091 +MSFT,2010-04-16 10:38,16,30.95,30.95,30.88,30.89,727022 +MSFT,2010-04-16 10:39,16,30.89,30.93,30.89,30.93,500730 +MSFT,2010-04-16 10:40,16,30.92,30.95,30.9,30.92,268016 +MSFT,2010-04-16 10:41,16,30.92,30.96,30.92,30.96,323793 +MSFT,2010-04-16 10:42,16,30.95,30.97,30.94,30.97,438391 +MSFT,2010-04-16 10:43,16,30.97,30.97,30.94,30.95,141590 +MSFT,2010-04-16 10:44,16,30.95,30.95,30.92,30.93,138723 +MSFT,2010-04-16 10:45,16,30.93,30.94,30.9,30.91,362237 +MSFT,2010-04-16 10:46,16,30.91,30.93,30.89,30.9,376862 +MSFT,2010-04-16 10:47,16,30.9,30.91,30.87,30.88,291810 +MSFT,2010-04-16 10:48,16,30.88,30.89,30.85,30.87,388893 +MSFT,2010-04-16 10:49,16,30.87,30.91,30.86,30.89,402154 +MSFT,2010-04-16 10:50,16,30.89,30.9,30.86,30.87,323183 +MSFT,2010-04-16 10:51,16,30.87,30.94,30.86,30.93,401079 +MSFT,2010-04-16 10:52,16,30.93,30.95,30.9,30.91,314998 +MSFT,2010-04-16 10:53,16,30.9,30.92,30.88,30.88,168114 +MSFT,2010-04-16 10:54,16,30.89,30.9,30.85,30.9,461364 +MSFT,2010-04-16 10:55,16,30.89,30.95,30.88,30.95,320692 +MSFT,2010-04-16 10:56,16,30.95,30.95,30.92,30.94,468814 +MSFT,2010-04-16 10:57,16,30.93,30.97,30.93,30.96,211964 +MSFT,2010-04-16 10:58,16,30.95,30.96,30.92,30.93,123151 +MSFT,2010-04-16 10:59,16,30.92,30.96,30.92,30.94,219710 +MSFT,2010-04-16 11:00,16,30.94,30.96,30.92,30.95,218718 +MSFT,2010-04-16 11:01,16,30.95,30.96,30.94,30.95,82575 +MSFT,2010-04-16 11:02,16,30.96,30.97,30.95,30.96,121126 +MSFT,2010-04-16 11:03,16,30.95,30.97,30.95,30.97,74033 +MSFT,2010-04-16 11:04,16,30.97,30.97,30.95,30.95,77471 +MSFT,2010-04-16 11:05,16,30.95,30.96,30.94,30.95,236350 +MSFT,2010-04-16 11:06,16,30.95,30.96,30.95,30.95,122380 +MSFT,2010-04-16 11:07,16,30.96,30.96,30.95,30.95,81732 +MSFT,2010-04-16 11:08,16,30.95,30.96,30.95,30.95,108116 +MSFT,2010-04-16 11:09,16,30.95,30.96,30.95,30.95,157893 +MSFT,2010-04-16 11:10,16,30.95,30.97,30.95,30.97,441068 +MSFT,2010-04-16 11:11,16,30.97,30.98,30.95,30.96,299295 +MSFT,2010-04-16 11:12,16,30.95,30.96,30.95,30.96,89646 +MSFT,2010-04-16 11:13,16,30.96,30.96,30.95,30.95,64851 +MSFT,2010-04-16 11:14,16,30.95,30.96,30.94,30.95,267551 +MSFT,2010-04-16 11:15,16,30.95,30.97,30.94,30.95,352368 +MSFT,2010-04-16 11:16,16,30.94,30.97,30.94,30.96,319745 +MSFT,2010-04-16 11:17,16,30.96,30.97,30.95,30.96,243840 +MSFT,2010-04-16 11:18,16,30.97,30.97,30.92,30.96,583357 +MSFT,2010-04-16 11:19,16,30.96,30.97,30.95,30.95,359180 +MSFT,2010-04-16 11:20,16,30.96,30.97,30.95,30.97,415836 +MSFT,2010-04-16 11:21,16,30.96,30.97,30.95,30.95,187304 +MSFT,2010-04-16 11:22,16,30.95,30.97,30.95,30.96,375512 +MSFT,2010-04-16 11:23,16,30.97,30.97,30.95,30.97,125472 +MSFT,2010-04-16 11:24,16,30.96,30.98,30.96,30.97,552740 +MSFT,2010-04-16 11:25,16,30.97,30.98,30.96,30.96,100443 +MSFT,2010-04-16 11:26,16,30.96,30.98,30.95,30.96,342653 +MSFT,2010-04-16 11:27,16,30.96,30.96,30.95,30.95,38602 +MSFT,2010-04-16 11:28,16,30.95,30.97,30.93,30.94,314834 +MSFT,2010-04-16 11:29,16,30.93,30.94,30.9,30.91,333429 +MSFT,2010-04-16 11:30,16,30.91,30.92,30.87,30.87,444198 +MSFT,2010-04-16 11:31,16,30.87,30.89,30.87,30.87,329129 +MSFT,2010-04-16 11:32,16,30.87,30.88,30.85,30.85,377874 +MSFT,2010-04-16 11:33,16,30.86,30.86,30.79,30.83,434348 +MSFT,2010-04-16 11:34,16,30.82,30.87,30.81,30.87,251857 +MSFT,2010-04-16 11:35,16,30.87,30.89,30.85,30.85,140264 +MSFT,2010-04-16 11:36,16,30.86,30.88,30.85,30.85,104913 +MSFT,2010-04-16 11:37,16,30.85,30.88,30.85,30.86,127089 +MSFT,2010-04-16 11:38,16,30.87,30.89,30.86,30.87,108992 +MSFT,2010-04-16 11:39,16,30.87,30.91,30.87,30.87,205484 +MSFT,2010-04-16 11:40,16,30.87,30.9,30.86,30.89,188213 +MSFT,2010-04-16 11:41,16,30.9,30.9,30.88,30.89,127997 +MSFT,2010-04-16 11:42,16,30.89,30.91,30.88,30.91,157656 +MSFT,2010-04-16 11:43,16,30.91,30.92,30.9,30.92,68732 +MSFT,2010-04-16 11:44,16,30.92,30.92,30.9,30.92,84025 +MSFT,2010-04-16 11:45,16,30.91,30.92,30.9,30.9,271704 +MSFT,2010-04-16 11:46,16,30.9,30.91,30.89,30.91,284626 +MSFT,2010-04-16 11:47,16,30.9,30.92,30.9,30.92,58206 +MSFT,2010-04-16 11:48,16,30.92,30.93,30.89,30.89,115627 +MSFT,2010-04-16 11:49,16,30.89,30.92,30.89,30.89,168352 +MSFT,2010-04-16 11:50,16,30.9,30.9,30.84,30.84,222536 +MSFT,2010-04-16 11:51,16,30.84,30.87,30.83,30.84,340768 +MSFT,2010-04-16 11:52,16,30.84,30.86,30.81,30.83,358469 +MSFT,2010-04-16 11:53,16,30.83,30.9,30.83,30.89,309709 +MSFT,2010-04-16 11:54,16,30.89,30.9,30.87,30.89,131593 +MSFT,2010-04-16 11:55,16,30.89,30.9,30.86,30.89,152763 +MSFT,2010-04-16 11:56,16,30.89,30.91,30.87,30.87,220557 +MSFT,2010-04-16 11:57,16,30.87,30.87,30.84,30.86,325963 +MSFT,2010-04-16 11:58,16,30.86,30.88,30.84,30.86,197453 +MSFT,2010-04-16 11:59,16,30.86,30.87,30.85,30.86,78489 +MSFT,2010-04-16 12:00,16,30.86,30.87,30.85,30.86,257824 +MSFT,2010-04-16 12:01,16,30.85,30.87,30.83,30.83,108495 +MSFT,2010-04-16 12:02,16,30.83,30.84,30.78,30.81,208862 +MSFT,2010-04-16 12:03,16,30.81,30.81,30.79,30.81,148121 +MSFT,2010-04-16 12:04,16,30.81,30.82,30.79,30.79,138497 +MSFT,2010-04-16 12:05,16,30.79,30.8,30.78,30.78,191268 +MSFT,2010-04-16 12:06,16,30.78,30.79,30.78,30.78,87221 +MSFT,2010-04-16 12:07,16,30.79,30.79,30.75,30.77,223877 +MSFT,2010-04-16 12:08,16,30.77,30.8,30.76,30.79,282552 +MSFT,2010-04-16 12:09,16,30.78,30.81,30.77,30.8,125877 +MSFT,2010-04-16 12:10,16,30.8,30.85,30.79,30.85,94147 +MSFT,2010-04-16 12:11,16,30.85,30.86,30.81,30.85,300419 +MSFT,2010-04-16 12:12,16,30.85,30.87,30.84,30.85,94290 +MSFT,2010-04-16 12:13,16,30.85,30.87,30.85,30.85,257378 +MSFT,2010-04-16 12:14,16,30.85,30.87,30.85,30.87,49096 +MSFT,2010-04-16 12:15,16,30.87,30.87,30.85,30.85,87473 +MSFT,2010-04-16 12:16,16,30.86,30.88,30.85,30.87,83548 +MSFT,2010-04-16 12:17,16,30.88,30.88,30.85,30.86,140225 +MSFT,2010-04-16 12:18,16,30.86,30.88,30.86,30.88,36379 +MSFT,2010-04-16 12:19,16,30.88,30.88,30.87,30.88,12391 +MSFT,2010-04-16 12:20,16,30.87,30.88,30.84,30.85,137474 +MSFT,2010-04-16 12:21,16,30.85,30.87,30.85,30.86,144810 +MSFT,2010-04-16 12:22,16,30.87,30.88,30.86,30.87,130800 +MSFT,2010-04-16 12:23,16,30.87,30.89,30.87,30.88,79735 +MSFT,2010-04-16 12:24,16,30.87,30.88,30.87,30.88,71507 +MSFT,2010-04-16 12:25,16,30.88,30.9,30.88,30.88,97072 +MSFT,2010-04-16 12:26,16,30.88,30.9,30.85,30.88,215887 +MSFT,2010-04-16 12:27,16,30.88,30.88,30.86,30.88,103349 +MSFT,2010-04-16 12:28,16,30.87,30.88,30.86,30.86,35827 +MSFT,2010-04-16 12:29,16,30.86,30.87,30.84,30.84,65484 +MSFT,2010-04-16 12:30,16,30.85,30.86,30.82,30.82,245861 +MSFT,2010-04-16 12:31,16,30.83,30.84,30.79,30.79,252252 +MSFT,2010-04-16 12:32,16,30.79,30.8,30.79,30.79,66308 +MSFT,2010-04-16 12:33,16,30.79,30.82,30.79,30.8,216581 +MSFT,2010-04-16 12:34,16,30.81,30.81,30.8,30.8,197659 +MSFT,2010-04-16 12:35,16,30.8,30.81,30.78,30.8,246776 +MSFT,2010-04-16 12:36,16,30.79,30.81,30.71,30.73,494065 +MSFT,2010-04-16 12:37,16,30.74,30.74,30.7,30.7,322120 +MSFT,2010-04-16 12:38,16,30.71,30.73,30.69,30.72,232131 +MSFT,2010-04-16 12:39,16,30.73,30.75,30.71,30.71,129263 +MSFT,2010-04-16 12:40,16,30.71,30.75,30.71,30.74,102602 +MSFT,2010-04-16 12:41,16,30.74,30.76,30.73,30.76,74696 +MSFT,2010-04-16 12:42,16,30.76,30.77,30.74,30.74,72448 +MSFT,2010-04-16 12:43,16,30.75,30.75,30.74,30.74,24647 +MSFT,2010-04-16 12:44,16,30.74,30.77,30.74,30.76,212711 +MSFT,2010-04-16 12:45,16,30.77,30.78,30.75,30.77,175031 +MSFT,2010-04-16 12:46,16,30.77,30.77,30.75,30.77,102889 +MSFT,2010-04-16 12:47,16,30.78,30.78,30.76,30.77,190481 +MSFT,2010-04-16 12:48,16,30.76,30.8,30.76,30.79,165586 +MSFT,2010-04-16 12:49,16,30.79,30.81,30.78,30.79,219689 +MSFT,2010-04-16 12:50,16,30.8,30.81,30.79,30.79,96701 +MSFT,2010-04-16 12:51,16,30.79,30.8,30.75,30.76,210426 +MSFT,2010-04-16 12:52,16,30.77,30.78,30.75,30.77,223631 +MSFT,2010-04-16 12:53,16,30.77,30.78,30.76,30.77,70693 +MSFT,2010-04-16 12:54,16,30.78,30.78,30.75,30.75,204560 +MSFT,2010-04-16 12:55,16,30.76,30.76,30.74,30.75,198765 +MSFT,2010-04-16 12:56,16,30.76,30.76,30.75,30.76,62834 +MSFT,2010-04-16 12:57,16,30.75,30.78,30.73,30.77,726966 +MSFT,2010-04-16 12:58,16,30.77,30.78,30.74,30.77,306090 +MSFT,2010-04-16 12:59,16,30.77,30.78,30.72,30.73,683444 +MSFT,2010-04-16 13:00,16,30.73,30.74,30.71,30.74,177299 +MSFT,2010-04-16 13:01,16,30.74,30.76,30.71,30.72,115304 +MSFT,2010-04-16 13:02,16,30.71,30.76,30.71,30.76,202021 +MSFT,2010-04-16 13:03,16,30.76,30.76,30.74,30.74,117876 +MSFT,2010-04-16 13:04,16,30.75,30.75,30.72,30.72,137845 +MSFT,2010-04-16 13:05,16,30.72,30.75,30.72,30.74,79559 +MSFT,2010-04-16 13:06,16,30.74,30.76,30.73,30.75,116791 +MSFT,2010-04-16 13:07,16,30.75,30.76,30.74,30.76,57452 +MSFT,2010-04-16 13:08,16,30.76,30.77,30.75,30.75,192245 +MSFT,2010-04-16 13:09,16,30.75,30.76,30.74,30.76,61686 +MSFT,2010-04-16 13:10,16,30.76,30.77,30.74,30.77,116082 +MSFT,2010-04-16 13:11,16,30.77,30.78,30.75,30.77,114217 +MSFT,2010-04-16 13:12,16,30.77,30.79,30.77,30.78,135047 +MSFT,2010-04-16 13:13,16,30.78,30.79,30.73,30.73,190598 +MSFT,2010-04-16 13:14,16,30.75,30.76,30.69,30.69,219803 +MSFT,2010-04-16 13:15,16,30.69,30.71,30.65,30.66,265666 +MSFT,2010-04-16 13:16,16,30.66,30.69,30.66,30.68,103772 +MSFT,2010-04-16 13:17,16,30.69,30.71,30.68,30.7,152435 +MSFT,2010-04-16 13:18,16,30.69,30.71,30.69,30.69,178100 +MSFT,2010-04-16 13:19,16,30.69,30.7,30.68,30.7,52400 +MSFT,2010-04-16 13:20,16,30.69,30.71,30.69,30.7,35321 +MSFT,2010-04-16 13:21,16,30.71,30.72,30.68,30.7,225074 +MSFT,2010-04-16 13:22,16,30.69,30.7,30.67,30.69,85377 +MSFT,2010-04-16 13:23,16,30.69,30.7,30.68,30.68,53397 +MSFT,2010-04-16 13:24,16,30.69,30.7,30.68,30.7,48877 +MSFT,2010-04-16 13:25,16,30.69,30.71,30.68,30.71,65610 +MSFT,2010-04-16 13:26,16,30.71,30.72,30.7,30.71,50793 +MSFT,2010-04-16 13:27,16,30.71,30.72,30.69,30.7,96142 +MSFT,2010-04-16 13:28,16,30.72,30.72,30.69,30.69,102781 +MSFT,2010-04-16 13:29,16,30.68,30.69,30.68,30.68,44549 +MSFT,2010-04-16 13:30,16,30.68,30.7,30.68,30.69,59657 +MSFT,2010-04-16 13:31,16,30.68,30.7,30.68,30.7,136335 +MSFT,2010-04-16 13:32,16,30.7,30.7,30.68,30.68,68947 +MSFT,2010-04-16 13:33,16,30.69,30.7,30.65,30.65,119908 +MSFT,2010-04-16 13:34,16,30.66,30.68,30.66,30.66,97947 +MSFT,2010-04-16 13:35,16,30.67,30.67,30.64,30.65,89394 +MSFT,2010-04-16 13:36,16,30.65,30.69,30.65,30.68,86618 +MSFT,2010-04-16 13:37,16,30.68,30.69,30.64,30.66,147722 +MSFT,2010-04-16 13:38,16,30.66,30.67,30.64,30.64,36479 +MSFT,2010-04-16 13:39,16,30.64,30.67,30.64,30.66,81100 +MSFT,2010-04-16 13:40,16,30.67,30.69,30.66,30.69,34088 +MSFT,2010-04-16 13:41,16,30.69,30.7,30.68,30.7,24903 +MSFT,2010-04-16 13:42,16,30.7,30.73,30.69,30.71,307871 +MSFT,2010-04-16 13:43,16,30.71,30.72,30.68,30.68,130616 +MSFT,2010-04-16 13:44,16,30.68,30.72,30.68,30.7,225643 +MSFT,2010-04-16 13:45,16,30.72,30.72,30.68,30.69,231466 +MSFT,2010-04-16 13:46,16,30.68,30.7,30.68,30.68,40697 +MSFT,2010-04-16 13:47,16,30.68,30.69,30.68,30.68,13179 +MSFT,2010-04-16 13:48,16,30.68,30.7,30.66,30.66,121758 +MSFT,2010-04-16 13:49,16,30.67,30.69,30.64,30.69,359771 +MSFT,2010-04-16 13:50,16,30.69,30.69,30.65,30.67,146706 +MSFT,2010-04-16 13:51,16,30.67,30.68,30.66,30.68,56080 +MSFT,2010-04-16 13:52,16,30.67,30.7,30.66,30.68,124360 +MSFT,2010-04-16 13:53,16,30.68,30.69,30.67,30.68,96728 +MSFT,2010-04-16 13:54,16,30.68,30.69,30.67,30.67,41513 +MSFT,2010-04-16 13:55,16,30.67,30.69,30.67,30.69,48445 +MSFT,2010-04-16 13:56,16,30.69,30.7,30.68,30.68,48868 +MSFT,2010-04-16 13:57,16,30.69,30.7,30.67,30.68,212162 +MSFT,2010-04-16 13:58,16,30.68,30.68,30.66,30.67,229663 +MSFT,2010-04-16 13:59,16,30.67,30.69,30.67,30.68,60879 +MSFT,2010-04-16 14:00,16,30.69,30.69,30.67,30.67,77352 +MSFT,2010-04-16 14:01,16,30.67,30.68,30.66,30.67,205356 +MSFT,2010-04-16 14:02,16,30.67,30.67,30.65,30.66,213454 +MSFT,2010-04-16 14:03,16,30.66,30.67,30.64,30.67,198845 +MSFT,2010-04-16 14:04,16,30.67,30.67,30.65,30.66,49695 +MSFT,2010-04-16 14:05,16,30.66,30.69,30.65,30.69,106367 +MSFT,2010-04-16 14:06,16,30.68,30.71,30.67,30.7,207093 +MSFT,2010-04-16 14:07,16,30.69,30.72,30.69,30.7,251955 +MSFT,2010-04-16 14:08,16,30.71,30.71,30.69,30.7,177329 +MSFT,2010-04-16 14:09,16,30.69,30.72,30.69,30.7,145059 +MSFT,2010-04-16 14:10,16,30.7,30.72,30.68,30.7,318963 +MSFT,2010-04-16 14:11,16,30.71,30.72,30.68,30.69,115759 +MSFT,2010-04-16 14:12,16,30.68,30.69,30.68,30.68,18086 +MSFT,2010-04-16 14:13,16,30.69,30.7,30.68,30.69,86819 +MSFT,2010-04-16 14:14,16,30.68,30.69,30.66,30.69,428181 +MSFT,2010-04-16 14:15,16,30.7,30.72,30.69,30.7,300219 +MSFT,2010-04-16 14:16,16,30.7,30.71,30.69,30.71,355264 +MSFT,2010-04-16 14:17,16,30.7,30.71,30.69,30.71,281707 +MSFT,2010-04-16 14:18,16,30.71,30.71,30.68,30.68,119038 +MSFT,2010-04-16 14:19,16,30.68,30.69,30.66,30.67,177883 +MSFT,2010-04-16 14:20,16,30.67,30.69,30.66,30.69,74513 +MSFT,2010-04-16 14:21,16,30.69,30.69,30.67,30.67,135206 +MSFT,2010-04-16 14:22,16,30.68,30.68,30.67,30.67,64224 +MSFT,2010-04-16 14:23,16,30.68,30.68,30.66,30.67,259332 +MSFT,2010-04-16 14:24,16,30.66,30.67,30.64,30.64,266893 +MSFT,2010-04-16 14:25,16,30.64,30.66,30.63,30.64,304815 +MSFT,2010-04-16 14:26,16,30.64,30.65,30.61,30.63,176441 +MSFT,2010-04-16 14:27,16,30.63,30.63,30.6,30.6,125302 +MSFT,2010-04-16 14:28,16,30.61,30.62,30.6,30.61,192503 +MSFT,2010-04-16 14:29,16,30.62,30.63,30.61,30.62,145196 +MSFT,2010-04-16 14:30,16,30.63,30.64,30.62,30.64,69006 +MSFT,2010-04-16 14:31,16,30.64,30.66,30.63,30.66,47350 +MSFT,2010-04-16 14:32,16,30.66,30.67,30.65,30.67,34050 +MSFT,2010-04-16 14:33,16,30.67,30.68,30.66,30.66,116143 +MSFT,2010-04-16 14:34,16,30.67,30.69,30.66,30.68,77585 +MSFT,2010-04-16 14:35,16,30.68,30.69,30.64,30.64,108534 +MSFT,2010-04-16 14:36,16,30.65,30.65,30.62,30.62,99419 +MSFT,2010-04-16 14:37,16,30.62,30.65,30.62,30.63,141446 +MSFT,2010-04-16 14:38,16,30.64,30.65,30.63,30.64,91268 +MSFT,2010-04-16 14:39,16,30.65,30.66,30.64,30.64,75796 +MSFT,2010-04-16 14:40,16,30.64,30.65,30.64,30.64,9750 +MSFT,2010-04-16 14:41,16,30.65,30.65,30.64,30.64,35733 +MSFT,2010-04-16 14:42,16,30.64,30.68,30.64,30.68,120743 +MSFT,2010-04-16 14:43,16,30.67,30.68,30.67,30.67,38236 +MSFT,2010-04-16 14:44,16,30.67,30.7,30.67,30.67,145817 +MSFT,2010-04-16 14:45,16,30.68,30.68,30.65,30.65,109019 +MSFT,2010-04-16 14:46,16,30.65,30.68,30.65,30.68,44314 +MSFT,2010-04-16 14:47,16,30.67,30.68,30.66,30.66,37143 +MSFT,2010-04-16 14:48,16,30.67,30.68,30.67,30.67,36241 +MSFT,2010-04-16 14:49,16,30.67,30.68,30.62,30.63,274438 +MSFT,2010-04-16 14:50,16,30.64,30.64,30.62,30.64,113371 +MSFT,2010-04-16 14:51,16,30.64,30.65,30.63,30.63,50349 +MSFT,2010-04-16 14:52,16,30.63,30.65,30.61,30.63,134803 +MSFT,2010-04-16 14:53,16,30.63,30.65,30.62,30.65,321822 +MSFT,2010-04-16 14:54,16,30.65,30.65,30.64,30.65,112957 +MSFT,2010-04-16 14:55,16,30.65,30.66,30.64,30.65,44593 +MSFT,2010-04-16 14:56,16,30.65,30.67,30.65,30.66,33331 +MSFT,2010-04-16 14:57,16,30.67,30.68,30.66,30.67,105370 +MSFT,2010-04-16 14:58,16,30.66,30.68,30.66,30.68,105624 +MSFT,2010-04-16 14:59,16,30.68,30.69,30.63,30.65,293242 +MSFT,2010-04-16 15:00,16,30.64,30.68,30.64,30.66,148568 +MSFT,2010-04-16 15:01,16,30.66,30.68,30.65,30.67,136513 +MSFT,2010-04-16 15:02,16,30.67,30.67,30.62,30.62,210668 +MSFT,2010-04-16 15:03,16,30.63,30.64,30.61,30.63,223822 +MSFT,2010-04-16 15:04,16,30.64,30.66,30.63,30.63,135355 +MSFT,2010-04-16 15:05,16,30.63,30.65,30.62,30.64,230122 +MSFT,2010-04-16 15:06,16,30.63,30.66,30.62,30.62,154781 +MSFT,2010-04-16 15:07,16,30.62,30.65,30.61,30.62,254137 +MSFT,2010-04-16 15:08,16,30.63,30.63,30.62,30.62,18202 +MSFT,2010-04-16 15:09,16,30.63,30.66,30.62,30.65,233526 +MSFT,2010-04-16 15:10,16,30.64,30.67,30.63,30.64,196136 +MSFT,2010-04-16 15:11,16,30.65,30.66,30.64,30.66,66762 +MSFT,2010-04-16 15:12,16,30.66,30.68,30.65,30.66,149924 +MSFT,2010-04-16 15:13,16,30.66,30.7,30.66,30.69,129180 +MSFT,2010-04-16 15:14,16,30.7,30.71,30.68,30.71,291528 +MSFT,2010-04-16 15:15,16,30.71,30.71,30.68,30.69,108806 +MSFT,2010-04-16 15:16,16,30.7,30.71,30.68,30.69,83773 +MSFT,2010-04-16 15:17,16,30.69,30.7,30.67,30.68,204833 +MSFT,2010-04-16 15:18,16,30.68,30.7,30.65,30.67,137810 +MSFT,2010-04-16 15:19,16,30.68,30.68,30.66,30.67,66896 +MSFT,2010-04-16 15:20,16,30.67,30.69,30.66,30.67,99295 +MSFT,2010-04-16 15:21,16,30.68,30.69,30.68,30.69,35343 +MSFT,2010-04-16 15:22,16,30.68,30.69,30.67,30.68,129356 +MSFT,2010-04-16 15:23,16,30.68,30.68,30.67,30.67,118690 +MSFT,2010-04-16 15:24,16,30.67,30.71,30.66,30.68,130810 +MSFT,2010-04-16 15:25,16,30.69,30.69,30.67,30.67,158464 +MSFT,2010-04-16 15:26,16,30.67,30.69,30.67,30.68,61365 +MSFT,2010-04-16 15:27,16,30.67,30.68,30.67,30.68,59722 +MSFT,2010-04-16 15:28,16,30.68,30.69,30.67,30.68,102754 +MSFT,2010-04-16 15:29,16,30.69,30.7,30.68,30.7,70651 +MSFT,2010-04-16 15:30,16,30.7,30.7,30.66,30.66,342627 +MSFT,2010-04-16 15:31,16,30.66,30.7,30.65,30.7,251823 +MSFT,2010-04-16 15:32,16,30.7,30.72,30.69,30.72,170053 +MSFT,2010-04-16 15:33,16,30.72,30.72,30.7,30.7,206462 +MSFT,2010-04-16 15:34,16,30.71,30.71,30.69,30.71,90075 +MSFT,2010-04-16 15:35,16,30.71,30.71,30.69,30.7,137420 +MSFT,2010-04-16 15:36,16,30.7,30.71,30.69,30.7,111720 +MSFT,2010-04-16 15:37,16,30.69,30.73,30.69,30.72,205592 +MSFT,2010-04-16 15:38,16,30.73,30.74,30.72,30.74,59879 +MSFT,2010-04-16 15:39,16,30.74,30.75,30.74,30.75,179876 +MSFT,2010-04-16 15:40,16,30.75,30.76,30.72,30.73,556216 +MSFT,2010-04-16 15:41,16,30.73,30.73,30.71,30.72,70459 +MSFT,2010-04-16 15:42,16,30.73,30.73,30.71,30.73,187858 +MSFT,2010-04-16 15:43,16,30.73,30.74,30.72,30.74,60047 +MSFT,2010-04-16 15:44,16,30.74,30.77,30.73,30.77,87562 +MSFT,2010-04-16 15:45,16,30.77,30.78,30.76,30.78,125368 +MSFT,2010-04-16 15:46,16,30.77,30.78,30.73,30.76,492560 +MSFT,2010-04-16 15:47,16,30.76,30.77,30.72,30.73,507806 +MSFT,2010-04-16 15:48,16,30.73,30.74,30.72,30.74,97319 +MSFT,2010-04-16 15:49,16,30.74,30.74,30.71,30.72,225797 +MSFT,2010-04-16 15:50,16,30.72,30.74,30.7,30.73,661076 +MSFT,2010-04-16 15:51,16,30.72,30.75,30.71,30.74,317763 +MSFT,2010-04-16 15:52,16,30.74,30.75,30.7,30.74,364679 +MSFT,2010-04-16 15:53,16,30.75,30.77,30.73,30.74,268493 +MSFT,2010-04-16 15:54,16,30.74,30.75,30.7,30.71,282592 +MSFT,2010-04-16 15:55,16,30.71,30.73,30.68,30.7,438532 +MSFT,2010-04-16 15:56,16,30.7,30.72,30.67,30.67,386117 +MSFT,2010-04-16 15:57,16,30.67,30.72,30.66,30.7,444523 +MSFT,2010-04-16 15:58,16,30.71,30.73,30.7,30.71,514026 +MSFT,2010-04-16 15:59,16,30.72,30.73,30.67,30.67,719497 +MSFT,2010-04-16 16:00,16,30.68,30.7,30.67,30.67,5014677 +MSFT,2010-04-19 09:30,19,30.77,31.25,30.76,30.89,2376410 +MSFT,2010-04-19 09:31,19,30.88,30.92,30.86,30.91,324959 +MSFT,2010-04-19 09:32,19,30.91,30.95,30.88,30.94,433653 +MSFT,2010-04-19 09:33,19,30.95,30.95,30.92,30.95,313013 +MSFT,2010-04-19 09:34,19,30.95,30.95,30.89,30.92,309122 +MSFT,2010-04-19 09:35,19,30.93,30.93,30.9,30.92,174292 +MSFT,2010-04-19 09:36,19,30.91,30.92,30.88,30.89,378522 +MSFT,2010-04-19 09:37,19,30.9,30.92,30.89,30.92,302744 +MSFT,2010-04-19 09:38,19,30.92,30.92,30.89,30.91,234485 +MSFT,2010-04-19 09:39,19,30.91,30.91,30.9,30.9,103180 +MSFT,2010-04-19 09:40,19,30.9,30.91,30.89,30.89,235777 +MSFT,2010-04-19 09:41,19,30.89,30.9,30.88,30.89,128156 +MSFT,2010-04-19 09:42,19,30.89,30.89,30.84,30.86,221152 +MSFT,2010-04-19 09:43,19,30.86,30.9,30.85,30.89,165113 +MSFT,2010-04-19 09:44,19,30.89,30.9,30.88,30.9,218156 +MSFT,2010-04-19 09:45,19,30.9,30.91,30.89,30.9,357250 +MSFT,2010-04-19 09:46,19,30.9,30.91,30.9,30.91,269530 +MSFT,2010-04-19 09:47,19,30.9,30.92,30.89,30.89,293946 +MSFT,2010-04-19 09:48,19,30.89,30.91,30.89,30.91,226202 +MSFT,2010-04-19 09:49,19,30.9,30.92,30.9,30.9,126649 +MSFT,2010-04-19 09:50,19,30.91,30.93,30.9,30.93,519591 +MSFT,2010-04-19 09:51,19,30.93,30.94,30.92,30.94,100364 +MSFT,2010-04-19 09:52,19,30.94,30.97,30.93,30.97,155883 +MSFT,2010-04-19 09:53,19,30.97,30.98,30.96,30.98,217285 +MSFT,2010-04-19 09:54,19,30.97,30.99,30.96,30.99,249084 +MSFT,2010-04-19 09:55,19,30.98,30.99,30.94,30.98,606547 +MSFT,2010-04-19 09:56,19,30.99,30.99,30.97,30.98,259422 +MSFT,2010-04-19 09:57,19,30.98,31,30.97,31,1972344 +MSFT,2010-04-19 09:58,19,31,31.02,30.97,30.98,778344 +MSFT,2010-04-19 09:59,19,30.98,30.98,30.94,30.97,507035 +MSFT,2010-04-19 10:00,19,30.97,31.01,30.95,31,342267 +MSFT,2010-04-19 10:01,19,30.99,31.01,30.98,30.98,181689 +MSFT,2010-04-19 10:02,19,30.99,31,30.97,30.99,399191 +MSFT,2010-04-19 10:03,19,30.99,31,30.97,30.97,267044 +MSFT,2010-04-19 10:04,19,30.97,30.98,30.91,30.91,225689 +MSFT,2010-04-19 10:05,19,30.91,30.93,30.9,30.93,337434 +MSFT,2010-04-19 10:06,19,30.93,30.93,30.89,30.92,543524 +MSFT,2010-04-19 10:07,19,30.92,30.94,30.91,30.94,71980 +MSFT,2010-04-19 10:08,19,30.94,30.94,30.9,30.9,468573 +MSFT,2010-04-19 10:09,19,30.91,30.91,30.87,30.87,605293 +MSFT,2010-04-19 10:10,19,30.86,30.87,30.84,30.85,274039 +MSFT,2010-04-19 10:11,19,30.86,30.86,30.85,30.85,122251 +MSFT,2010-04-19 10:12,19,30.85,30.88,30.85,30.88,110377 +MSFT,2010-04-19 10:13,19,30.88,30.9,30.87,30.89,224885 +MSFT,2010-04-19 10:14,19,30.9,30.93,30.9,30.92,207986 +MSFT,2010-04-19 10:15,19,30.93,30.93,30.9,30.92,176158 +MSFT,2010-04-19 10:16,19,30.92,30.95,30.91,30.94,167281 +MSFT,2010-04-19 10:17,19,30.95,30.96,30.91,30.91,206597 +MSFT,2010-04-19 10:18,19,30.92,30.93,30.89,30.93,253767 +MSFT,2010-04-19 10:19,19,30.93,30.94,30.91,30.93,320438 +MSFT,2010-04-19 10:20,19,30.92,30.94,30.92,30.94,79958 +MSFT,2010-04-19 10:21,19,30.94,30.94,30.91,30.91,108054 +MSFT,2010-04-19 10:22,19,30.91,30.92,30.9,30.91,95481 +MSFT,2010-04-19 10:23,19,30.91,30.91,30.9,30.9,250234 +MSFT,2010-04-19 10:24,19,30.9,30.94,30.89,30.94,249683 +MSFT,2010-04-19 10:25,19,30.93,30.95,30.91,30.91,231851 +MSFT,2010-04-19 10:26,19,30.92,30.93,30.89,30.9,165249 +MSFT,2010-04-19 10:27,19,30.9,30.92,30.89,30.89,219615 +MSFT,2010-04-19 10:28,19,30.89,30.91,30.87,30.87,140921 +MSFT,2010-04-19 10:29,19,30.87,30.9,30.87,30.9,120089 +MSFT,2010-04-19 10:30,19,30.89,30.9,30.86,30.88,196215 +MSFT,2010-04-19 10:31,19,30.88,30.93,30.88,30.92,119612 +MSFT,2010-04-19 10:32,19,30.92,30.92,30.89,30.91,103573 +MSFT,2010-04-19 10:33,19,30.9,30.91,30.88,30.88,46087 +MSFT,2010-04-19 10:34,19,30.88,30.9,30.87,30.88,178254 +MSFT,2010-04-19 10:35,19,30.88,30.89,30.87,30.88,64543 +MSFT,2010-04-19 10:36,19,30.87,30.88,30.85,30.85,324516 +MSFT,2010-04-19 10:37,19,30.85,30.87,30.84,30.86,216647 +MSFT,2010-04-19 10:38,19,30.86,30.88,30.85,30.87,96322 +MSFT,2010-04-19 10:39,19,30.87,30.9,30.87,30.9,102768 +MSFT,2010-04-19 10:40,19,30.9,30.9,30.86,30.88,176217 +MSFT,2010-04-19 10:41,19,30.88,30.89,30.87,30.88,101617 +MSFT,2010-04-19 10:42,19,30.88,30.9,30.87,30.9,108911 +MSFT,2010-04-19 10:43,19,30.9,30.92,30.9,30.92,75110 +MSFT,2010-04-19 10:44,19,30.92,30.92,30.88,30.9,113282 +MSFT,2010-04-19 10:45,19,30.89,30.89,30.87,30.88,117042 +MSFT,2010-04-19 10:46,19,30.89,30.9,30.88,30.89,64739 +MSFT,2010-04-19 10:47,19,30.9,30.91,30.89,30.91,69487 +MSFT,2010-04-19 10:48,19,30.9,30.92,30.89,30.9,224179 +MSFT,2010-04-19 10:49,19,30.9,30.9,30.89,30.9,25391 +MSFT,2010-04-19 10:50,19,30.9,30.91,30.89,30.91,186658 +MSFT,2010-04-19 10:51,19,30.9,30.91,30.89,30.91,95647 +MSFT,2010-04-19 10:52,19,30.91,30.91,30.88,30.89,170622 +MSFT,2010-04-19 10:53,19,30.9,30.9,30.88,30.89,68392 +MSFT,2010-04-19 10:54,19,30.89,30.91,30.88,30.9,141225 +MSFT,2010-04-19 10:55,19,30.9,30.93,30.9,30.93,89481 +MSFT,2010-04-19 10:56,19,30.93,30.93,30.89,30.89,184526 +MSFT,2010-04-19 10:57,19,30.89,30.9,30.88,30.88,129526 +MSFT,2010-04-19 10:58,19,30.88,30.9,30.88,30.89,46313 +MSFT,2010-04-19 10:59,19,30.89,30.91,30.89,30.9,71589 +MSFT,2010-04-19 11:00,19,30.89,30.91,30.89,30.91,46427 +MSFT,2010-04-19 11:01,19,30.91,30.92,30.9,30.91,112034 +MSFT,2010-04-19 11:02,19,30.9,30.91,30.9,30.91,19370 +MSFT,2010-04-19 11:03,19,30.9,30.91,30.89,30.9,282654 +MSFT,2010-04-19 11:04,19,30.89,30.9,30.86,30.87,213454 +MSFT,2010-04-19 11:05,19,30.86,30.9,30.86,30.88,199617 +MSFT,2010-04-19 11:06,19,30.89,30.89,30.88,30.89,26791 +MSFT,2010-04-19 11:07,19,30.89,30.9,30.88,30.9,75690 +MSFT,2010-04-19 11:08,19,30.9,30.9,30.86,30.86,259000 +MSFT,2010-04-19 11:09,19,30.86,30.86,30.84,30.85,46054 +MSFT,2010-04-19 11:10,19,30.84,30.85,30.84,30.84,30091 +MSFT,2010-04-19 11:11,19,30.85,30.86,30.84,30.84,212208 +MSFT,2010-04-19 11:12,19,30.84,30.86,30.84,30.85,101210 +MSFT,2010-04-19 11:13,19,30.85,30.86,30.85,30.86,42831 +MSFT,2010-04-19 11:14,19,30.86,30.86,30.81,30.83,429351 +MSFT,2010-04-19 11:15,19,30.83,30.83,30.81,30.83,194963 +MSFT,2010-04-19 11:16,19,30.83,30.85,30.83,30.84,91140 +MSFT,2010-04-19 11:17,19,30.85,30.85,30.84,30.85,46140 +MSFT,2010-04-19 11:18,19,30.85,30.86,30.84,30.86,177774 +MSFT,2010-04-19 11:19,19,30.86,30.87,30.85,30.87,35165 +MSFT,2010-04-19 11:20,19,30.86,30.87,30.84,30.86,144949 +MSFT,2010-04-19 11:21,19,30.86,30.86,30.83,30.84,84227 +MSFT,2010-04-19 11:22,19,30.84,30.85,30.83,30.85,45848 +MSFT,2010-04-19 11:23,19,30.85,30.87,30.84,30.86,80641 +MSFT,2010-04-19 11:24,19,30.86,30.86,30.85,30.86,25766 +MSFT,2010-04-19 11:25,19,30.86,30.86,30.83,30.83,60080 +MSFT,2010-04-19 11:26,19,30.83,30.84,30.83,30.84,54170 +MSFT,2010-04-19 11:27,19,30.84,30.84,30.82,30.82,36721 +MSFT,2010-04-19 11:28,19,30.82,30.83,30.8,30.82,147974 +MSFT,2010-04-19 11:29,19,30.82,30.84,30.81,30.82,168369 +MSFT,2010-04-19 11:30,19,30.83,30.86,30.82,30.86,77812 +MSFT,2010-04-19 11:31,19,30.86,30.86,30.84,30.85,117177 +MSFT,2010-04-19 11:32,19,30.85,30.87,30.85,30.87,94409 +MSFT,2010-04-19 11:33,19,30.86,30.88,30.86,30.88,91681 +MSFT,2010-04-19 11:34,19,30.88,30.88,30.87,30.88,21595 +MSFT,2010-04-19 11:35,19,30.88,30.89,30.87,30.89,35011 +MSFT,2010-04-19 11:36,19,30.89,30.89,30.88,30.89,41731 +MSFT,2010-04-19 11:37,19,30.89,30.89,30.85,30.85,115088 +MSFT,2010-04-19 11:38,19,30.85,30.86,30.84,30.86,78099 +MSFT,2010-04-19 11:39,19,30.86,30.86,30.84,30.85,78447 +MSFT,2010-04-19 11:40,19,30.85,30.85,30.83,30.84,49958 +MSFT,2010-04-19 11:41,19,30.84,30.85,30.84,30.85,27280 +MSFT,2010-04-19 11:42,19,30.85,30.85,30.84,30.84,13463 +MSFT,2010-04-19 11:43,19,30.85,30.87,30.84,30.87,53844 +MSFT,2010-04-19 11:44,19,30.87,30.87,30.84,30.85,142921 +MSFT,2010-04-19 11:45,19,30.85,30.86,30.84,30.86,155098 +MSFT,2010-04-19 11:46,19,30.86,30.86,30.83,30.84,151168 +MSFT,2010-04-19 11:47,19,30.84,30.85,30.83,30.83,41860 +MSFT,2010-04-19 11:48,19,30.84,30.85,30.83,30.85,66089 +MSFT,2010-04-19 11:49,19,30.85,30.85,30.83,30.83,292898 +MSFT,2010-04-19 11:50,19,30.84,30.85,30.8,30.8,258606 +MSFT,2010-04-19 11:51,19,30.8,30.81,30.8,30.8,97703 +MSFT,2010-04-19 11:52,19,30.8,30.83,30.8,30.82,288772 +MSFT,2010-04-19 11:53,19,30.82,30.84,30.82,30.83,234479 +MSFT,2010-04-19 11:54,19,30.83,30.84,30.82,30.82,69814 +MSFT,2010-04-19 11:55,19,30.82,30.84,30.81,30.83,66610 +MSFT,2010-04-19 11:56,19,30.83,30.85,30.83,30.83,98747 +MSFT,2010-04-19 11:57,19,30.83,30.83,30.81,30.82,63362 +MSFT,2010-04-19 11:58,19,30.82,30.84,30.8,30.81,126107 +MSFT,2010-04-19 11:59,19,30.81,30.83,30.79,30.83,256295 +MSFT,2010-04-19 12:00,19,30.83,30.85,30.82,30.83,79919 +MSFT,2010-04-19 12:01,19,30.84,30.84,30.8,30.8,108184 +MSFT,2010-04-19 12:02,19,30.81,30.84,30.8,30.82,176124 +MSFT,2010-04-19 12:03,19,30.82,30.83,30.81,30.82,24166 +MSFT,2010-04-19 12:04,19,30.82,30.84,30.82,30.84,56760 +MSFT,2010-04-19 12:05,19,30.84,30.85,30.82,30.85,149725 +MSFT,2010-04-19 12:06,19,30.85,30.87,30.85,30.86,147962 +MSFT,2010-04-19 12:07,19,30.87,30.89,30.87,30.89,42571 +MSFT,2010-04-19 12:08,19,30.88,30.9,30.84,30.85,206161 +MSFT,2010-04-19 12:09,19,30.85,30.87,30.83,30.85,188896 +MSFT,2010-04-19 12:10,19,30.84,30.86,30.83,30.86,225806 +MSFT,2010-04-19 12:11,19,30.87,30.87,30.84,30.85,223904 +MSFT,2010-04-19 12:12,19,30.85,30.86,30.82,30.82,253495 +MSFT,2010-04-19 12:13,19,30.82,30.84,30.82,30.83,73324 +MSFT,2010-04-19 12:14,19,30.84,30.86,30.84,30.84,147126 +MSFT,2010-04-19 12:15,19,30.85,30.85,30.84,30.84,7410 +MSFT,2010-04-19 12:16,19,30.84,30.87,30.84,30.87,88563 +MSFT,2010-04-19 12:17,19,30.87,30.88,30.86,30.87,44451 +MSFT,2010-04-19 12:18,19,30.87,30.87,30.85,30.87,49107 +MSFT,2010-04-19 12:19,19,30.87,30.88,30.86,30.88,31218 +MSFT,2010-04-19 12:20,19,30.88,30.89,30.87,30.89,23393 +MSFT,2010-04-19 12:21,19,30.89,30.9,30.88,30.88,230259 +MSFT,2010-04-19 12:22,19,30.89,30.89,30.87,30.89,174488 +MSFT,2010-04-19 12:23,19,30.89,30.9,30.88,30.9,43260 +MSFT,2010-04-19 12:24,19,30.89,30.9,30.89,30.9,29246 +MSFT,2010-04-19 12:25,19,30.9,30.91,30.89,30.9,371261 +MSFT,2010-04-19 12:26,19,30.9,30.9,30.89,30.9,15565 +MSFT,2010-04-19 12:27,19,30.89,30.9,30.88,30.88,58373 +MSFT,2010-04-19 12:28,19,30.88,30.89,30.85,30.88,105665 +MSFT,2010-04-19 12:29,19,30.87,30.89,30.87,30.88,107784 +MSFT,2010-04-19 12:30,19,30.88,30.88,30.86,30.87,116496 +MSFT,2010-04-19 12:31,19,30.87,30.87,30.84,30.85,275209 +MSFT,2010-04-19 12:32,19,30.85,30.86,30.84,30.86,128388 +MSFT,2010-04-19 12:33,19,30.86,30.87,30.85,30.87,41177 +MSFT,2010-04-19 12:34,19,30.87,30.88,30.86,30.87,61909 +MSFT,2010-04-19 12:35,19,30.87,30.88,30.86,30.86,25995 +MSFT,2010-04-19 12:36,19,30.87,30.87,30.86,30.86,18102 +MSFT,2010-04-19 12:37,19,30.86,30.87,30.86,30.86,21448 +MSFT,2010-04-19 12:38,19,30.86,30.9,30.86,30.89,91892 +MSFT,2010-04-19 12:39,19,30.9,30.9,30.88,30.88,108255 +MSFT,2010-04-19 12:40,19,30.88,30.89,30.86,30.88,174254 +MSFT,2010-04-19 12:41,19,30.88,30.88,30.87,30.87,16230 +MSFT,2010-04-19 12:42,19,30.87,30.88,30.87,30.88,17600 +MSFT,2010-04-19 12:43,19,30.88,30.88,30.87,30.88,68639 +MSFT,2010-04-19 12:44,19,30.88,30.89,30.88,30.89,18438 +MSFT,2010-04-19 12:45,19,30.89,30.9,30.88,30.89,77262 +MSFT,2010-04-19 12:46,19,30.9,30.91,30.9,30.91,136084 +MSFT,2010-04-19 12:47,19,30.9,30.92,30.9,30.92,97440 +MSFT,2010-04-19 12:48,19,30.92,30.92,30.9,30.92,204401 +MSFT,2010-04-19 12:49,19,30.92,30.92,30.91,30.91,38972 +MSFT,2010-04-19 12:50,19,30.92,30.92,30.91,30.92,34352 +MSFT,2010-04-19 12:51,19,30.91,30.92,30.91,30.92,12125 +MSFT,2010-04-19 12:52,19,30.91,30.92,30.91,30.92,22632 +MSFT,2010-04-19 12:53,19,30.92,30.92,30.91,30.92,11897 +MSFT,2010-04-19 12:54,19,30.92,30.92,30.91,30.91,45750 +MSFT,2010-04-19 12:55,19,30.92,30.92,30.91,30.91,12637 +MSFT,2010-04-19 12:56,19,30.92,30.92,30.91,30.91,20846 +MSFT,2010-04-19 12:57,19,30.91,30.92,30.91,30.92,44443 +MSFT,2010-04-19 12:58,19,30.91,30.92,30.91,30.91,62100 +MSFT,2010-04-19 12:59,19,30.92,30.92,30.91,30.92,20632 +MSFT,2010-04-19 13:00,19,30.92,30.92,30.89,30.89,194079 +MSFT,2010-04-19 13:01,19,30.89,30.9,30.88,30.89,68173 +MSFT,2010-04-19 13:02,19,30.89,30.9,30.89,30.89,163846 +MSFT,2010-04-19 13:03,19,30.89,30.89,30.87,30.88,60751 +MSFT,2010-04-19 13:04,19,30.88,30.89,30.88,30.89,8393 +MSFT,2010-04-19 13:05,19,30.89,30.89,30.88,30.89,11011 +MSFT,2010-04-19 13:06,19,30.89,30.89,30.87,30.88,50699 +MSFT,2010-04-19 13:07,19,30.88,30.88,30.86,30.86,76290 +MSFT,2010-04-19 13:08,19,30.88,30.88,30.86,30.88,67566 +MSFT,2010-04-19 13:09,19,30.88,30.89,30.87,30.88,27769 +MSFT,2010-04-19 13:10,19,30.89,30.89,30.86,30.87,211046 +MSFT,2010-04-19 13:11,19,30.87,30.87,30.86,30.86,101061 +MSFT,2010-04-19 13:12,19,30.86,30.88,30.85,30.86,595985 +MSFT,2010-04-19 13:13,19,30.86,30.86,30.83,30.84,226525 +MSFT,2010-04-19 13:14,19,30.84,30.84,30.81,30.82,211814 +MSFT,2010-04-19 13:15,19,30.82,30.82,30.81,30.82,44462 +MSFT,2010-04-19 13:16,19,30.82,30.82,30.81,30.82,78831 +MSFT,2010-04-19 13:17,19,30.82,30.82,30.81,30.82,64714 +MSFT,2010-04-19 13:18,19,30.82,30.83,30.81,30.82,183585 +MSFT,2010-04-19 13:19,19,30.82,30.83,30.81,30.82,112539 +MSFT,2010-04-19 13:20,19,30.81,30.83,30.81,30.82,31778 +MSFT,2010-04-19 13:21,19,30.83,30.85,30.82,30.84,57850 +MSFT,2010-04-19 13:22,19,30.85,30.86,30.84,30.85,39779 +MSFT,2010-04-19 13:23,19,30.85,30.86,30.84,30.85,76345 +MSFT,2010-04-19 13:24,19,30.86,30.86,30.85,30.86,40451 +MSFT,2010-04-19 13:25,19,30.86,30.87,30.85,30.87,168095 +MSFT,2010-04-19 13:26,19,30.87,30.87,30.85,30.86,78083 +MSFT,2010-04-19 13:27,19,30.86,30.87,30.85,30.87,34942 +MSFT,2010-04-19 13:28,19,30.87,30.88,30.86,30.88,43455 +MSFT,2010-04-19 13:29,19,30.88,30.88,30.86,30.87,98905 +MSFT,2010-04-19 13:30,19,30.87,30.88,30.87,30.87,20187 +MSFT,2010-04-19 13:31,19,30.88,30.88,30.85,30.86,156837 +MSFT,2010-04-19 13:32,19,30.87,30.87,30.85,30.86,48918 +MSFT,2010-04-19 13:33,19,30.86,30.86,30.85,30.85,8678 +MSFT,2010-04-19 13:34,19,30.85,30.86,30.85,30.85,13619 +MSFT,2010-04-19 13:35,19,30.85,30.87,30.85,30.86,89167 +MSFT,2010-04-19 13:36,19,30.86,30.87,30.86,30.87,27300 +MSFT,2010-04-19 13:37,19,30.87,30.87,30.86,30.87,6068 +MSFT,2010-04-19 13:38,19,30.87,30.88,30.86,30.88,63786 +MSFT,2010-04-19 13:39,19,30.87,30.89,30.87,30.88,26893 +MSFT,2010-04-19 13:40,19,30.89,30.89,30.88,30.89,8924 +MSFT,2010-04-19 13:41,19,30.89,30.9,30.89,30.9,67673 +MSFT,2010-04-19 13:42,19,30.9,30.91,30.89,30.9,127806 +MSFT,2010-04-19 13:43,19,30.9,30.91,30.89,30.9,68861 +MSFT,2010-04-19 13:44,19,30.9,30.9,30.89,30.9,9576 +MSFT,2010-04-19 13:45,19,30.89,30.9,30.88,30.9,95870 +MSFT,2010-04-19 13:46,19,30.9,30.9,30.89,30.89,21883 +MSFT,2010-04-19 13:47,19,30.89,30.9,30.87,30.88,134921 +MSFT,2010-04-19 13:48,19,30.88,30.88,30.85,30.87,192524 +MSFT,2010-04-19 13:49,19,30.87,30.88,30.86,30.88,30456 +MSFT,2010-04-19 13:50,19,30.87,30.88,30.86,30.87,62717 +MSFT,2010-04-19 13:51,19,30.87,30.88,30.85,30.87,111925 +MSFT,2010-04-19 13:52,19,30.87,30.87,30.84,30.85,86463 +MSFT,2010-04-19 13:53,19,30.86,30.88,30.85,30.87,97047 +MSFT,2010-04-19 13:54,19,30.88,30.89,30.88,30.89,69911 +MSFT,2010-04-19 13:55,19,30.89,30.89,30.88,30.89,64202 +MSFT,2010-04-19 13:56,19,30.88,30.89,30.86,30.87,102271 +MSFT,2010-04-19 13:57,19,30.88,30.88,30.87,30.87,94955 +MSFT,2010-04-19 13:58,19,30.87,30.87,30.84,30.85,128190 +MSFT,2010-04-19 13:59,19,30.85,30.86,30.84,30.86,61226 +MSFT,2010-04-19 14:00,19,30.85,30.86,30.84,30.85,115065 +MSFT,2010-04-19 14:01,19,30.84,30.85,30.83,30.84,59389 +MSFT,2010-04-19 14:02,19,30.83,30.87,30.83,30.86,115828 +MSFT,2010-04-19 14:03,19,30.86,30.87,30.86,30.87,12456 +MSFT,2010-04-19 14:04,19,30.87,30.88,30.86,30.87,59088 +MSFT,2010-04-19 14:05,19,30.87,30.9,30.87,30.89,118245 +MSFT,2010-04-19 14:06,19,30.89,30.91,30.89,30.9,113925 +MSFT,2010-04-19 14:07,19,30.9,30.9,30.88,30.89,108338 +MSFT,2010-04-19 14:08,19,30.89,30.9,30.88,30.9,128530 +MSFT,2010-04-19 14:09,19,30.88,30.91,30.88,30.9,62241 +MSFT,2010-04-19 14:10,19,30.89,30.94,30.89,30.93,194546 +MSFT,2010-04-19 14:11,19,30.93,30.94,30.93,30.93,118396 +MSFT,2010-04-19 14:12,19,30.93,30.94,30.92,30.94,36787 +MSFT,2010-04-19 14:13,19,30.94,30.94,30.92,30.93,72817 +MSFT,2010-04-19 14:14,19,30.93,30.93,30.91,30.91,72926 +MSFT,2010-04-19 14:15,19,30.92,30.93,30.91,30.93,82543 +MSFT,2010-04-19 14:16,19,30.93,30.95,30.92,30.94,170005 +MSFT,2010-04-19 14:17,19,30.94,30.95,30.92,30.94,122766 +MSFT,2010-04-19 14:18,19,30.94,30.95,30.92,30.95,219739 +MSFT,2010-04-19 14:19,19,30.95,30.95,30.92,30.94,222114 +MSFT,2010-04-19 14:20,19,30.94,30.95,30.92,30.95,153301 +MSFT,2010-04-19 14:21,19,30.95,30.97,30.94,30.96,198968 +MSFT,2010-04-19 14:22,19,30.96,30.96,30.95,30.96,102775 +MSFT,2010-04-19 14:23,19,30.95,30.96,30.93,30.93,80544 +MSFT,2010-04-19 14:24,19,30.94,30.96,30.93,30.96,83462 +MSFT,2010-04-19 14:25,19,30.96,30.99,30.95,30.99,119331 +MSFT,2010-04-19 14:26,19,30.98,30.99,30.97,30.98,63845 +MSFT,2010-04-19 14:27,19,30.97,30.99,30.97,30.99,64862 +MSFT,2010-04-19 14:28,19,30.99,30.99,30.98,30.99,96943 +MSFT,2010-04-19 14:29,19,30.99,30.99,30.98,30.99,84916 +MSFT,2010-04-19 14:30,19,30.99,30.99,30.98,30.98,176448 +MSFT,2010-04-19 14:31,19,30.99,30.99,30.97,30.98,99176 +MSFT,2010-04-19 14:32,19,30.97,30.98,30.97,30.97,28955 +MSFT,2010-04-19 14:33,19,30.97,30.98,30.97,30.97,15674 +MSFT,2010-04-19 14:34,19,30.97,30.99,30.97,30.99,83778 +MSFT,2010-04-19 14:35,19,30.98,31,30.98,30.99,155165 +MSFT,2010-04-19 14:36,19,30.98,31,30.98,30.99,115979 +MSFT,2010-04-19 14:37,19,31,31,30.98,30.99,153014 +MSFT,2010-04-19 14:38,19,30.99,30.99,30.98,30.98,99279 +MSFT,2010-04-19 14:39,19,30.99,30.99,30.98,30.98,59043 +MSFT,2010-04-19 14:40,19,30.98,31,30.98,30.99,56801 +MSFT,2010-04-19 14:41,19,31,31,30.98,30.99,58038 +MSFT,2010-04-19 14:42,19,30.99,31,30.98,31,97969 +MSFT,2010-04-19 14:43,19,31,31,30.99,31,402732 +MSFT,2010-04-19 14:44,19,31,31,30.98,30.99,204547 +MSFT,2010-04-19 14:45,19,30.98,31,30.98,30.99,226253 +MSFT,2010-04-19 14:46,19,30.99,30.99,30.98,30.98,39750 +MSFT,2010-04-19 14:47,19,30.98,31,30.98,31,208511 +MSFT,2010-04-19 14:48,19,30.99,31,30.98,30.99,143470 +MSFT,2010-04-19 14:49,19,30.99,31,30.97,31,176071 +MSFT,2010-04-19 14:50,19,30.99,31,30.99,31,43657 +MSFT,2010-04-19 14:51,19,31,31,30.98,30.98,115676 +MSFT,2010-04-19 14:52,19,30.98,31,30.98,31,100485 +MSFT,2010-04-19 14:53,19,30.99,31,30.99,30.99,67027 +MSFT,2010-04-19 14:54,19,31,31,30.99,31,59648 +MSFT,2010-04-19 14:55,19,31,31,30.99,31,282799 +MSFT,2010-04-19 14:56,19,31,31,30.99,31,49643 +MSFT,2010-04-19 14:57,19,31,31.02,30.99,31.02,276900 +MSFT,2010-04-19 14:58,19,31.02,31.04,31.01,31.02,360228 +MSFT,2010-04-19 14:59,19,31.02,31.02,31.01,31.02,73150 +MSFT,2010-04-19 15:00,19,31.02,31.05,31.01,31.04,264138 +MSFT,2010-04-19 15:01,19,31.05,31.05,31.02,31.04,180902 +MSFT,2010-04-19 15:02,19,31.04,31.05,31.03,31.03,268707 +MSFT,2010-04-19 15:03,19,31.04,31.04,31.02,31.02,88935 +MSFT,2010-04-19 15:04,19,31.02,31.03,30.99,31.02,286158 +MSFT,2010-04-19 15:05,19,31.01,31.02,31,31.01,87006 +MSFT,2010-04-19 15:06,19,31,31.02,31,31.01,110139 +MSFT,2010-04-19 15:07,19,31.01,31.02,31.01,31.01,134172 +MSFT,2010-04-19 15:08,19,31.02,31.03,31,31.02,367650 +MSFT,2010-04-19 15:09,19,31.01,31.03,31,31.01,257176 +MSFT,2010-04-19 15:10,19,31.01,31.02,30.99,31.01,367106 +MSFT,2010-04-19 15:11,19,31.01,31.02,31,31.01,213800 +MSFT,2010-04-19 15:12,19,31,31,30.97,31,228774 +MSFT,2010-04-19 15:13,19,31,31,30.97,30.97,233760 +MSFT,2010-04-19 15:14,19,30.98,30.98,30.97,30.98,53700 +MSFT,2010-04-19 15:15,19,30.98,31,30.96,31,254768 +MSFT,2010-04-19 15:16,19,31,31.01,30.97,30.99,258598 +MSFT,2010-04-19 15:17,19,30.98,31,30.98,30.99,97575 +MSFT,2010-04-19 15:18,19,30.98,31,30.98,30.98,183708 +MSFT,2010-04-19 15:19,19,30.98,31,30.97,30.97,190165 +MSFT,2010-04-19 15:20,19,30.97,30.98,30.96,30.97,127148 +MSFT,2010-04-19 15:21,19,30.96,31,30.96,30.99,216710 +MSFT,2010-04-19 15:22,19,30.99,30.99,30.98,30.99,77916 +MSFT,2010-04-19 15:23,19,30.98,31.01,30.98,31,212689 +MSFT,2010-04-19 15:24,19,31,31.01,30.99,31.01,36058 +MSFT,2010-04-19 15:25,19,31,31.01,31,31,39120 +MSFT,2010-04-19 15:26,19,31,31.02,31,31.02,261408 +MSFT,2010-04-19 15:27,19,31.01,31.03,31.01,31.03,210457 +MSFT,2010-04-19 15:28,19,31.03,31.04,31.02,31.04,273417 +MSFT,2010-04-19 15:29,19,31.03,31.06,31.03,31.06,491046 +MSFT,2010-04-19 15:30,19,31.06,31.06,31.05,31.06,89073 +MSFT,2010-04-19 15:31,19,31.06,31.07,31.05,31.06,180114 +MSFT,2010-04-19 15:32,19,31.05,31.07,31.03,31.04,215803 +MSFT,2010-04-19 15:33,19,31.03,31.04,31,31.01,228643 +MSFT,2010-04-19 15:34,19,31.01,31.01,30.99,31,156453 +MSFT,2010-04-19 15:35,19,30.99,31.01,30.98,30.99,283209 +MSFT,2010-04-19 15:36,19,30.99,31,30.97,30.99,187533 +MSFT,2010-04-19 15:37,19,30.99,31,30.98,31,125300 +MSFT,2010-04-19 15:38,19,30.99,31,30.98,30.99,106817 +MSFT,2010-04-19 15:39,19,30.99,31,30.97,30.99,179673 +MSFT,2010-04-19 15:40,19,30.99,30.99,30.97,30.99,199965 +MSFT,2010-04-19 15:41,19,30.98,30.99,30.96,30.97,134432 +MSFT,2010-04-19 15:42,19,30.97,30.98,30.95,30.97,95543 +MSFT,2010-04-19 15:43,19,30.96,30.99,30.96,30.99,174728 +MSFT,2010-04-19 15:44,19,30.98,31,30.98,30.99,181483 +MSFT,2010-04-19 15:45,19,30.98,31,30.98,31,158777 +MSFT,2010-04-19 15:46,19,31,31,30.99,31,358638 +MSFT,2010-04-19 15:47,19,31,31,30.97,30.97,506375 +MSFT,2010-04-19 15:48,19,30.98,31,30.97,30.99,212187 +MSFT,2010-04-19 15:49,19,30.99,30.99,30.98,30.99,104988 +MSFT,2010-04-19 15:50,19,30.98,30.99,30.97,30.99,257740 +MSFT,2010-04-19 15:51,19,30.99,30.99,30.98,30.99,190081 +MSFT,2010-04-19 15:52,19,30.99,30.99,30.97,30.98,179062 +MSFT,2010-04-19 15:53,19,30.97,31,30.97,30.99,144170 +MSFT,2010-04-19 15:54,19,30.99,31.01,30.99,31,149967 +MSFT,2010-04-19 15:55,19,31,31.01,30.99,31,347763 +MSFT,2010-04-19 15:56,19,31,31,30.99,31,211426 +MSFT,2010-04-19 15:57,19,31,31.03,30.99,31.03,373644 +MSFT,2010-04-19 15:58,19,31.02,31.03,31.01,31.02,721622 +MSFT,2010-04-19 15:59,19,31.02,31.04,31.02,31.03,575704 +MSFT,2010-04-19 16:00,19,31.03,31.04,31.03,31.04,1337560 +MSFT,2010-04-20 09:30,20,31.22,31.22,31.18,31.19,1533806 +MSFT,2010-04-20 09:31,20,31.19,31.2,31.18,31.2,190941 +MSFT,2010-04-20 09:32,20,31.19,31.2,31.19,31.19,400109 +MSFT,2010-04-20 09:33,20,31.19,31.19,31.18,31.18,89222 +MSFT,2010-04-20 09:34,20,31.19,31.2,31.18,31.2,398299 +MSFT,2010-04-20 09:35,20,31.19,31.2,31.15,31.15,306152 +MSFT,2010-04-20 09:36,20,31.15,31.18,31.15,31.18,267071 +MSFT,2010-04-20 09:37,20,31.17,31.19,31.17,31.18,315708 +MSFT,2010-04-20 09:38,20,31.18,31.2,31.17,31.2,257077 +MSFT,2010-04-20 09:39,20,31.2,31.2,31.18,31.18,317725 +MSFT,2010-04-20 09:40,20,31.18,31.19,31.16,31.16,378754 +MSFT,2010-04-20 09:41,20,31.17,31.17,31.13,31.13,192005 +MSFT,2010-04-20 09:42,20,31.13,31.18,31.13,31.17,221596 +MSFT,2010-04-20 09:43,20,31.16,31.18,31.15,31.16,168773 +MSFT,2010-04-20 09:44,20,31.16,31.18,31.14,31.17,234746 +MSFT,2010-04-20 09:45,20,31.16,31.19,31.16,31.19,194747 +MSFT,2010-04-20 09:46,20,31.19,31.2,31.18,31.19,196486 +MSFT,2010-04-20 09:47,20,31.19,31.2,31.19,31.19,152886 +MSFT,2010-04-20 09:48,20,31.19,31.2,31.17,31.17,238775 +MSFT,2010-04-20 09:49,20,31.18,31.19,31.17,31.18,122342 +MSFT,2010-04-20 09:50,20,31.19,31.19,31.17,31.17,176075 +MSFT,2010-04-20 09:51,20,31.17,31.19,31.17,31.18,77948 +MSFT,2010-04-20 09:52,20,31.19,31.19,31.16,31.18,153091 +MSFT,2010-04-20 09:53,20,31.18,31.2,31.17,31.19,180178 +MSFT,2010-04-20 09:54,20,31.2,31.2,31.19,31.2,92041 +MSFT,2010-04-20 09:55,20,31.19,31.2,31.18,31.2,229454 +MSFT,2010-04-20 09:56,20,31.2,31.24,31.19,31.23,786967 +MSFT,2010-04-20 09:57,20,31.23,31.25,31.23,31.24,346207 +MSFT,2010-04-20 09:58,20,31.24,31.25,31.22,31.23,170127 +MSFT,2010-04-20 09:59,20,31.23,31.23,31.21,31.22,89768 +MSFT,2010-04-20 10:00,20,31.21,31.25,31.21,31.25,281662 +MSFT,2010-04-20 10:01,20,31.25,31.25,31.22,31.22,131760 +MSFT,2010-04-20 10:02,20,31.23,31.24,31.21,31.21,133642 +MSFT,2010-04-20 10:03,20,31.21,31.22,31.19,31.21,130129 +MSFT,2010-04-20 10:04,20,31.2,31.22,31.2,31.2,140237 +MSFT,2010-04-20 10:05,20,31.2,31.2,31.17,31.19,325286 +MSFT,2010-04-20 10:06,20,31.2,31.21,31.18,31.2,95452 +MSFT,2010-04-20 10:07,20,31.21,31.22,31.2,31.21,76653 +MSFT,2010-04-20 10:08,20,31.2,31.22,31.2,31.21,69288 +MSFT,2010-04-20 10:09,20,31.21,31.25,31.2,31.25,240727 +MSFT,2010-04-20 10:10,20,31.25,31.28,31.25,31.28,460647 +MSFT,2010-04-20 10:11,20,31.28,31.3,31.26,31.29,290742 +MSFT,2010-04-20 10:12,20,31.29,31.3,31.27,31.27,144838 +MSFT,2010-04-20 10:13,20,31.28,31.29,31.26,31.29,200826 +MSFT,2010-04-20 10:14,20,31.29,31.29,31.23,31.24,253327 +MSFT,2010-04-20 10:15,20,31.23,31.26,31.22,31.25,371135 +MSFT,2010-04-20 10:16,20,31.26,31.28,31.25,31.26,108539 +MSFT,2010-04-20 10:17,20,31.27,31.28,31.24,31.25,231635 +MSFT,2010-04-20 10:18,20,31.25,31.26,31.23,31.25,219387 +MSFT,2010-04-20 10:19,20,31.24,31.25,31.23,31.24,161114 +MSFT,2010-04-20 10:20,20,31.25,31.27,31.23,31.24,154353 +MSFT,2010-04-20 10:21,20,31.24,31.25,31.21,31.21,149725 +MSFT,2010-04-20 10:22,20,31.21,31.25,31.2,31.24,157709 +MSFT,2010-04-20 10:23,20,31.24,31.26,31.24,31.25,70882 +MSFT,2010-04-20 10:24,20,31.26,31.27,31.25,31.27,58308 +MSFT,2010-04-20 10:25,20,31.27,31.28,31.24,31.24,163709 +MSFT,2010-04-20 10:26,20,31.24,31.25,31.24,31.25,96425 +MSFT,2010-04-20 10:27,20,31.25,31.25,31.23,31.25,211065 +MSFT,2010-04-20 10:28,20,31.25,31.25,31.22,31.23,129120 +MSFT,2010-04-20 10:29,20,31.23,31.23,31.17,31.19,339691 +MSFT,2010-04-20 10:30,20,31.2,31.22,31.18,31.21,486926 +MSFT,2010-04-20 10:31,20,31.22,31.22,31.18,31.2,157105 +MSFT,2010-04-20 10:32,20,31.2,31.23,31.19,31.22,161246 +MSFT,2010-04-20 10:33,20,31.21,31.23,31.21,31.22,303045 +MSFT,2010-04-20 10:34,20,31.22,31.23,31.19,31.2,152859 +MSFT,2010-04-20 10:35,20,31.2,31.22,31.2,31.21,148094 +MSFT,2010-04-20 10:36,20,31.22,31.22,31.19,31.2,295208 +MSFT,2010-04-20 10:37,20,31.2,31.23,31.2,31.23,224932 +MSFT,2010-04-20 10:38,20,31.23,31.26,31.22,31.26,290004 +MSFT,2010-04-20 10:39,20,31.26,31.33,31.25,31.33,588913 +MSFT,2010-04-20 10:40,20,31.33,31.35,31.32,31.33,267318 +MSFT,2010-04-20 10:41,20,31.34,31.35,31.34,31.34,114660 +MSFT,2010-04-20 10:42,20,31.35,31.35,31.31,31.33,292833 +MSFT,2010-04-20 10:43,20,31.33,31.34,31.31,31.33,532226 +MSFT,2010-04-20 10:44,20,31.32,31.33,31.32,31.32,35376 +MSFT,2010-04-20 10:45,20,31.32,31.33,31.31,31.31,90472 +MSFT,2010-04-20 10:46,20,31.31,31.32,31.29,31.3,109457 +MSFT,2010-04-20 10:47,20,31.3,31.31,31.29,31.3,107765 +MSFT,2010-04-20 10:48,20,31.31,31.33,31.3,31.32,121195 +MSFT,2010-04-20 10:49,20,31.32,31.33,31.3,31.32,116448 +MSFT,2010-04-20 10:50,20,31.32,31.32,31.28,31.28,135841 +MSFT,2010-04-20 10:51,20,31.28,31.3,31.27,31.27,203298 +MSFT,2010-04-20 10:52,20,31.27,31.3,31.26,31.28,148083 +MSFT,2010-04-20 10:53,20,31.28,31.28,31.25,31.25,70494 +MSFT,2010-04-20 10:54,20,31.26,31.26,31.25,31.25,67424 +MSFT,2010-04-20 10:55,20,31.25,31.28,31.24,31.28,154953 +MSFT,2010-04-20 10:56,20,31.27,31.28,31.25,31.25,163344 +MSFT,2010-04-20 10:57,20,31.25,31.26,31.24,31.26,191618 +MSFT,2010-04-20 10:58,20,31.25,31.26,31.25,31.25,36576 +MSFT,2010-04-20 10:59,20,31.25,31.26,31.25,31.25,117515 +MSFT,2010-04-20 11:00,20,31.26,31.29,31.25,31.28,99125 +MSFT,2010-04-20 11:01,20,31.29,31.31,31.28,31.3,130749 +MSFT,2010-04-20 11:02,20,31.3,31.3,31.29,31.3,39591 +MSFT,2010-04-20 11:03,20,31.3,31.31,31.29,31.3,69286 +MSFT,2010-04-20 11:04,20,31.3,31.31,31.29,31.31,174393 +MSFT,2010-04-20 11:05,20,31.3,31.31,31.29,31.3,266070 +MSFT,2010-04-20 11:06,20,31.3,31.31,31.26,31.27,132204 +MSFT,2010-04-20 11:07,20,31.28,31.29,31.27,31.29,66904 +MSFT,2010-04-20 11:08,20,31.28,31.29,31.28,31.29,76068 +MSFT,2010-04-20 11:09,20,31.29,31.3,31.28,31.3,35911 +MSFT,2010-04-20 11:10,20,31.3,31.31,31.27,31.31,168141 +MSFT,2010-04-20 11:11,20,31.31,31.31,31.3,31.3,28425 +MSFT,2010-04-20 11:12,20,31.3,31.31,31.28,31.31,155671 +MSFT,2010-04-20 11:13,20,31.31,31.31,31.29,31.29,23228 +MSFT,2010-04-20 11:14,20,31.3,31.3,31.27,31.29,172283 +MSFT,2010-04-20 11:15,20,31.29,31.3,31.28,31.29,65754 +MSFT,2010-04-20 11:16,20,31.29,31.3,31.27,31.29,208005 +MSFT,2010-04-20 11:17,20,31.3,31.31,31.29,31.3,94604 +MSFT,2010-04-20 11:18,20,31.29,31.3,31.28,31.3,164804 +MSFT,2010-04-20 11:19,20,31.3,31.32,31.3,31.32,109882 +MSFT,2010-04-20 11:20,20,31.32,31.33,31.3,31.31,84660 +MSFT,2010-04-20 11:21,20,31.3,31.31,31.3,31.3,34304 +MSFT,2010-04-20 11:22,20,31.3,31.33,31.3,31.33,154206 +MSFT,2010-04-20 11:23,20,31.33,31.35,31.33,31.35,58710 +MSFT,2010-04-20 11:24,20,31.35,31.35,31.34,31.34,39336 +MSFT,2010-04-20 11:25,20,31.35,31.35,31.34,31.34,18889 +MSFT,2010-04-20 11:26,20,31.35,31.36,31.34,31.35,165438 +MSFT,2010-04-20 11:27,20,31.36,31.36,31.34,31.35,75147 +MSFT,2010-04-20 11:28,20,31.34,31.37,31.34,31.35,128126 +MSFT,2010-04-20 11:29,20,31.35,31.37,31.34,31.37,134646 +MSFT,2010-04-20 11:30,20,31.36,31.37,31.35,31.36,121345 +MSFT,2010-04-20 11:31,20,31.37,31.37,31.36,31.36,47818 +MSFT,2010-04-20 11:32,20,31.37,31.37,31.35,31.35,102754 +MSFT,2010-04-20 11:33,20,31.36,31.36,31.35,31.35,21031 +MSFT,2010-04-20 11:34,20,31.36,31.36,31.35,31.36,79190 +MSFT,2010-04-20 11:35,20,31.36,31.37,31.35,31.36,182491 +MSFT,2010-04-20 11:36,20,31.36,31.37,31.35,31.35,133957 +MSFT,2010-04-20 11:37,20,31.35,31.38,31.35,31.37,170302 +MSFT,2010-04-20 11:38,20,31.38,31.38,31.35,31.35,110295 +MSFT,2010-04-20 11:39,20,31.35,31.36,31.35,31.35,119099 +MSFT,2010-04-20 11:40,20,31.35,31.36,31.34,31.35,89363 +MSFT,2010-04-20 11:41,20,31.36,31.36,31.35,31.35,35505 +MSFT,2010-04-20 11:42,20,31.35,31.36,31.34,31.35,41620 +MSFT,2010-04-20 11:43,20,31.35,31.37,31.35,31.36,58007 +MSFT,2010-04-20 11:44,20,31.37,31.38,31.35,31.38,65888 +MSFT,2010-04-20 11:45,20,31.38,31.38,31.37,31.37,37761 +MSFT,2010-04-20 11:46,20,31.38,31.38,31.36,31.38,80132 +MSFT,2010-04-20 11:47,20,31.37,31.38,31.35,31.36,134295 +MSFT,2010-04-20 11:48,20,31.36,31.36,31.34,31.34,91178 +MSFT,2010-04-20 11:49,20,31.35,31.35,31.33,31.34,44830 +MSFT,2010-04-20 11:50,20,31.34,31.35,31.33,31.35,44381 +MSFT,2010-04-20 11:51,20,31.34,31.35,31.34,31.34,25371 +MSFT,2010-04-20 11:52,20,31.35,31.36,31.34,31.35,77194 +MSFT,2010-04-20 11:53,20,31.34,31.36,31.34,31.36,29385 +MSFT,2010-04-20 11:54,20,31.35,31.38,31.35,31.37,141783 +MSFT,2010-04-20 11:55,20,31.37,31.39,31.36,31.38,190422 +MSFT,2010-04-20 11:56,20,31.39,31.4,31.38,31.38,154662 +MSFT,2010-04-20 11:57,20,31.39,31.39,31.38,31.39,34554 +MSFT,2010-04-20 11:58,20,31.39,31.39,31.38,31.39,34202 +MSFT,2010-04-20 11:59,20,31.39,31.39,31.37,31.38,80292 +MSFT,2010-04-20 12:00,20,31.37,31.39,31.37,31.37,112442 +MSFT,2010-04-20 12:01,20,31.38,31.38,31.35,31.38,212229 +MSFT,2010-04-20 12:02,20,31.38,31.38,31.37,31.37,27891 +MSFT,2010-04-20 12:03,20,31.38,31.39,31.37,31.38,119770 +MSFT,2010-04-20 12:04,20,31.38,31.39,31.37,31.38,50767 +MSFT,2010-04-20 12:05,20,31.38,31.39,31.38,31.39,63460 +MSFT,2010-04-20 12:06,20,31.39,31.4,31.38,31.4,101029 +MSFT,2010-04-20 12:07,20,31.4,31.41,31.39,31.41,186624 +MSFT,2010-04-20 12:08,20,31.4,31.41,31.4,31.41,45519 +MSFT,2010-04-20 12:09,20,31.41,31.42,31.39,31.41,204581 +MSFT,2010-04-20 12:10,20,31.41,31.42,31.41,31.42,70144 +MSFT,2010-04-20 12:11,20,31.42,31.42,31.41,31.41,31300 +MSFT,2010-04-20 12:12,20,31.42,31.42,31.38,31.42,136581 +MSFT,2010-04-20 12:13,20,31.41,31.42,31.4,31.41,249510 +MSFT,2010-04-20 12:14,20,31.42,31.43,31.41,31.43,78264 +MSFT,2010-04-20 12:15,20,31.42,31.43,31.41,31.42,200103 +MSFT,2010-04-20 12:16,20,31.42,31.42,31.41,31.41,43962 +MSFT,2010-04-20 12:17,20,31.42,31.43,31.41,31.43,75929 +MSFT,2010-04-20 12:18,20,31.43,31.43,31.42,31.43,136620 +MSFT,2010-04-20 12:19,20,31.43,31.43,31.42,31.42,59704 +MSFT,2010-04-20 12:20,20,31.42,31.43,31.42,31.43,36348 +MSFT,2010-04-20 12:21,20,31.43,31.43,31.42,31.43,160761 +MSFT,2010-04-20 12:22,20,31.43,31.43,31.42,31.43,61391 +MSFT,2010-04-20 12:23,20,31.43,31.44,31.42,31.44,72447 +MSFT,2010-04-20 12:24,20,31.44,31.44,31.43,31.43,36038 +MSFT,2010-04-20 12:25,20,31.43,31.44,31.43,31.43,38562 +MSFT,2010-04-20 12:26,20,31.44,31.44,31.39,31.39,409271 +MSFT,2010-04-20 12:27,20,31.39,31.4,31.39,31.4,20498 +MSFT,2010-04-20 12:28,20,31.39,31.4,31.39,31.39,28374 +MSFT,2010-04-20 12:29,20,31.39,31.4,31.37,31.38,115940 +MSFT,2010-04-20 12:30,20,31.38,31.38,31.34,31.34,242274 +MSFT,2010-04-20 12:31,20,31.34,31.37,31.34,31.36,109389 +MSFT,2010-04-20 12:32,20,31.37,31.37,31.36,31.37,32763 +MSFT,2010-04-20 12:33,20,31.36,31.37,31.36,31.37,21929 +MSFT,2010-04-20 12:34,20,31.37,31.38,31.36,31.37,104579 +MSFT,2010-04-20 12:35,20,31.37,31.37,31.36,31.37,32702 +MSFT,2010-04-20 12:36,20,31.37,31.38,31.37,31.38,45319 +MSFT,2010-04-20 12:37,20,31.38,31.38,31.36,31.37,77915 +MSFT,2010-04-20 12:38,20,31.37,31.37,31.35,31.36,124962 +MSFT,2010-04-20 12:39,20,31.35,31.36,31.35,31.36,80485 +MSFT,2010-04-20 12:40,20,31.36,31.36,31.34,31.34,123249 +MSFT,2010-04-20 12:41,20,31.35,31.35,31.33,31.34,83765 +MSFT,2010-04-20 12:42,20,31.34,31.35,31.33,31.35,66892 +MSFT,2010-04-20 12:43,20,31.35,31.36,31.33,31.34,80780 +MSFT,2010-04-20 12:44,20,31.33,31.35,31.33,31.33,53085 +MSFT,2010-04-20 12:45,20,31.34,31.34,31.33,31.33,15204 +MSFT,2010-04-20 12:46,20,31.34,31.34,31.31,31.31,145610 +MSFT,2010-04-20 12:47,20,31.31,31.32,31.3,31.32,176822 +MSFT,2010-04-20 12:48,20,31.31,31.32,31.3,31.3,83571 +MSFT,2010-04-20 12:49,20,31.3,31.3,31.29,31.3,57529 +MSFT,2010-04-20 12:50,20,31.3,31.32,31.29,31.32,99378 +MSFT,2010-04-20 12:51,20,31.32,31.32,31.31,31.32,24517 +MSFT,2010-04-20 12:52,20,31.32,31.32,31.3,31.3,26933 +MSFT,2010-04-20 12:53,20,31.31,31.31,31.29,31.29,35481 +MSFT,2010-04-20 12:54,20,31.3,31.33,31.29,31.32,111575 +MSFT,2010-04-20 12:55,20,31.32,31.32,31.29,31.3,115207 +MSFT,2010-04-20 12:56,20,31.3,31.3,31.29,31.29,12058 +MSFT,2010-04-20 12:57,20,31.29,31.3,31.29,31.29,16533 +MSFT,2010-04-20 12:58,20,31.29,31.3,31.29,31.29,32170 +MSFT,2010-04-20 12:59,20,31.29,31.3,31.29,31.3,18560 +MSFT,2010-04-20 13:00,20,31.3,31.31,31.3,31.31,75455 +MSFT,2010-04-20 13:01,20,31.31,31.31,31.28,31.29,128986 +MSFT,2010-04-20 13:02,20,31.3,31.3,31.29,31.3,22245 +MSFT,2010-04-20 13:03,20,31.29,31.3,31.29,31.3,16257 +MSFT,2010-04-20 13:04,20,31.3,31.31,31.29,31.31,36060 +MSFT,2010-04-20 13:05,20,31.31,31.31,31.3,31.31,10080 +MSFT,2010-04-20 13:06,20,31.31,31.31,31.3,31.3,14170 +MSFT,2010-04-20 13:07,20,31.3,31.31,31.29,31.3,51264 +MSFT,2010-04-20 13:08,20,31.3,31.3,31.29,31.3,83998 +MSFT,2010-04-20 13:09,20,31.29,31.3,31.29,31.3,52580 +MSFT,2010-04-20 13:10,20,31.3,31.32,31.3,31.31,107643 +MSFT,2010-04-20 13:11,20,31.31,31.31,31.3,31.31,9153 +MSFT,2010-04-20 13:12,20,31.3,31.31,31.3,31.31,19198 +MSFT,2010-04-20 13:13,20,31.3,31.31,31.3,31.31,26565 +MSFT,2010-04-20 13:14,20,31.31,31.31,31.29,31.3,63885 +MSFT,2010-04-20 13:15,20,31.3,31.3,31.29,31.29,44563 +MSFT,2010-04-20 13:16,20,31.3,31.3,31.29,31.3,13219 +MSFT,2010-04-20 13:17,20,31.3,31.3,31.29,31.3,11737 +MSFT,2010-04-20 13:18,20,31.3,31.3,31.29,31.3,17068 +MSFT,2010-04-20 13:19,20,31.3,31.3,31.29,31.29,11638 +MSFT,2010-04-20 13:20,20,31.3,31.31,31.29,31.3,45663 +MSFT,2010-04-20 13:21,20,31.31,31.31,31.3,31.3,16697 +MSFT,2010-04-20 13:22,20,31.31,31.31,31.3,31.31,23797 +MSFT,2010-04-20 13:23,20,31.31,31.33,31.3,31.33,37996 +MSFT,2010-04-20 13:24,20,31.33,31.33,31.31,31.32,59313 +MSFT,2010-04-20 13:25,20,31.32,31.32,31.31,31.31,20891 +MSFT,2010-04-20 13:26,20,31.31,31.32,31.3,31.32,70531 +MSFT,2010-04-20 13:27,20,31.32,31.32,31.31,31.31,50933 +MSFT,2010-04-20 13:28,20,31.32,31.32,31.3,31.31,66073 +MSFT,2010-04-20 13:29,20,31.31,31.31,31.3,31.3,18181 +MSFT,2010-04-20 13:30,20,31.31,31.31,31.3,31.31,4210 +MSFT,2010-04-20 13:31,20,31.3,31.31,31.3,31.31,13428 +MSFT,2010-04-20 13:32,20,31.31,31.31,31.3,31.3,17628 +MSFT,2010-04-20 13:33,20,31.3,31.3,31.29,31.29,117902 +MSFT,2010-04-20 13:34,20,31.3,31.3,31.29,31.29,21675 +MSFT,2010-04-20 13:35,20,31.3,31.31,31.28,31.29,299608 +MSFT,2010-04-20 13:36,20,31.29,31.3,31.29,31.29,30358 +MSFT,2010-04-20 13:37,20,31.29,31.32,31.29,31.32,183358 +MSFT,2010-04-20 13:38,20,31.32,31.33,31.31,31.33,17098 +MSFT,2010-04-20 13:39,20,31.33,31.34,31.32,31.34,35743 +MSFT,2010-04-20 13:40,20,31.34,31.34,31.33,31.34,18377 +MSFT,2010-04-20 13:41,20,31.34,31.34,31.32,31.33,49725 +MSFT,2010-04-20 13:42,20,31.32,31.34,31.32,31.33,126755 +MSFT,2010-04-20 13:43,20,31.33,31.33,31.32,31.32,7532 +MSFT,2010-04-20 13:44,20,31.33,31.33,31.32,31.33,10879 +MSFT,2010-04-20 13:45,20,31.32,31.33,31.3,31.31,78522 +MSFT,2010-04-20 13:46,20,31.31,31.32,31.3,31.32,99025 +MSFT,2010-04-20 13:47,20,31.32,31.33,31.31,31.32,29290 +MSFT,2010-04-20 13:48,20,31.33,31.34,31.32,31.33,75511 +MSFT,2010-04-20 13:49,20,31.34,31.34,31.32,31.33,48373 +MSFT,2010-04-20 13:50,20,31.33,31.34,31.32,31.34,24395 +MSFT,2010-04-20 13:51,20,31.34,31.34,31.32,31.32,22423 +MSFT,2010-04-20 13:52,20,31.32,31.33,31.32,31.33,7400 +MSFT,2010-04-20 13:53,20,31.32,31.33,31.32,31.32,19293 +MSFT,2010-04-20 13:54,20,31.33,31.34,31.33,31.33,54721 +MSFT,2010-04-20 13:55,20,31.33,31.34,31.33,31.33,10712 +MSFT,2010-04-20 13:56,20,31.34,31.34,31.33,31.34,30024 +MSFT,2010-04-20 13:57,20,31.34,31.34,31.28,31.28,138925 +MSFT,2010-04-20 13:58,20,31.32,31.33,31.31,31.32,83907 +MSFT,2010-04-20 13:59,20,31.32,31.33,31.3,31.32,95909 +MSFT,2010-04-20 14:00,20,31.33,31.33,31.31,31.32,31332 +MSFT,2010-04-20 14:01,20,31.32,31.33,31.3,31.32,90385 +MSFT,2010-04-20 14:02,20,31.32,31.34,31.32,31.32,45042 +MSFT,2010-04-20 14:03,20,31.32,31.33,31.32,31.33,41341 +MSFT,2010-04-20 14:04,20,31.33,31.33,31.31,31.33,57921 +MSFT,2010-04-20 14:05,20,31.32,31.33,31.28,31.28,74602 +MSFT,2010-04-20 14:06,20,31.29,31.31,31.27,31.31,107453 +MSFT,2010-04-20 14:07,20,31.31,31.31,31.3,31.31,11440 +MSFT,2010-04-20 14:08,20,31.31,31.31,31.29,31.31,65985 +MSFT,2010-04-20 14:09,20,31.31,31.31,31.28,31.29,119500 +MSFT,2010-04-20 14:10,20,31.29,31.29,31.26,31.27,261491 +MSFT,2010-04-20 14:11,20,31.27,31.27,31.25,31.27,125421 +MSFT,2010-04-20 14:12,20,31.28,31.28,31.26,31.27,78298 +MSFT,2010-04-20 14:13,20,31.27,31.28,31.26,31.28,48089 +MSFT,2010-04-20 14:14,20,31.28,31.28,31.25,31.27,104020 +MSFT,2010-04-20 14:15,20,31.28,31.31,31.27,31.31,55613 +MSFT,2010-04-20 14:16,20,31.31,31.31,31.29,31.31,85638 +MSFT,2010-04-20 14:17,20,31.31,31.32,31.3,31.31,37916 +MSFT,2010-04-20 14:18,20,31.31,31.34,31.3,31.33,65453 +MSFT,2010-04-20 14:19,20,31.34,31.35,31.32,31.33,89072 +MSFT,2010-04-20 14:20,20,31.33,31.34,31.31,31.34,101929 +MSFT,2010-04-20 14:21,20,31.34,31.35,31.34,31.35,56500 +MSFT,2010-04-20 14:22,20,31.34,31.36,31.34,31.35,61598 +MSFT,2010-04-20 14:23,20,31.35,31.35,31.34,31.35,22199 +MSFT,2010-04-20 14:24,20,31.35,31.36,31.34,31.34,39922 +MSFT,2010-04-20 14:25,20,31.35,31.35,31.34,31.35,14013 +MSFT,2010-04-20 14:26,20,31.35,31.36,31.34,31.36,29983 +MSFT,2010-04-20 14:27,20,31.35,31.36,31.32,31.34,80515 +MSFT,2010-04-20 14:28,20,31.32,31.36,31.32,31.34,59509 +MSFT,2010-04-20 14:29,20,31.34,31.34,31.32,31.32,39178 +MSFT,2010-04-20 14:30,20,31.33,31.33,31.31,31.33,111773 +MSFT,2010-04-20 14:31,20,31.32,31.33,31.32,31.32,20660 +MSFT,2010-04-20 14:32,20,31.32,31.32,31.31,31.32,8922 +MSFT,2010-04-20 14:33,20,31.31,31.31,31.28,31.28,62355 +MSFT,2010-04-20 14:34,20,31.28,31.31,31.28,31.3,117569 +MSFT,2010-04-20 14:35,20,31.31,31.33,31.3,31.32,136205 +MSFT,2010-04-20 14:36,20,31.32,31.35,31.31,31.35,39142 +MSFT,2010-04-20 14:37,20,31.34,31.35,31.33,31.34,84202 +MSFT,2010-04-20 14:38,20,31.33,31.36,31.33,31.34,261718 +MSFT,2010-04-20 14:39,20,31.34,31.35,31.32,31.33,45704 +MSFT,2010-04-20 14:40,20,31.32,31.36,31.32,31.34,146973 +MSFT,2010-04-20 14:41,20,31.35,31.35,31.34,31.34,62971 +MSFT,2010-04-20 14:42,20,31.33,31.35,31.33,31.34,69688 +MSFT,2010-04-20 14:43,20,31.34,31.36,31.34,31.35,71024 +MSFT,2010-04-20 14:44,20,31.36,31.37,31.34,31.35,148691 +MSFT,2010-04-20 14:45,20,31.35,31.36,31.34,31.36,82655 +MSFT,2010-04-20 14:46,20,31.35,31.36,31.35,31.36,5497 +MSFT,2010-04-20 14:47,20,31.35,31.37,31.35,31.37,69535 +MSFT,2010-04-20 14:48,20,31.37,31.39,31.36,31.39,80841 +MSFT,2010-04-20 14:49,20,31.39,31.39,31.38,31.38,20554 +MSFT,2010-04-20 14:50,20,31.38,31.39,31.36,31.36,86016 +MSFT,2010-04-20 14:51,20,31.36,31.37,31.35,31.36,57847 +MSFT,2010-04-20 14:52,20,31.37,31.37,31.36,31.36,18126 +MSFT,2010-04-20 14:53,20,31.36,31.38,31.35,31.38,95996 +MSFT,2010-04-20 14:54,20,31.37,31.38,31.35,31.38,134069 +MSFT,2010-04-20 14:55,20,31.37,31.39,31.35,31.38,143051 +MSFT,2010-04-20 14:56,20,31.39,31.39,31.38,31.38,18789 +MSFT,2010-04-20 14:57,20,31.39,31.4,31.38,31.4,89817 +MSFT,2010-04-20 14:58,20,31.39,31.41,31.39,31.4,93107 +MSFT,2010-04-20 14:59,20,31.4,31.4,31.38,31.4,101849 +MSFT,2010-04-20 15:00,20,31.4,31.41,31.39,31.41,129861 +MSFT,2010-04-20 15:01,20,31.41,31.41,31.4,31.41,82111 +MSFT,2010-04-20 15:02,20,31.41,31.42,31.39,31.39,93749 +MSFT,2010-04-20 15:03,20,31.4,31.41,31.39,31.41,62096 +MSFT,2010-04-20 15:04,20,31.41,31.42,31.4,31.41,224799 +MSFT,2010-04-20 15:05,20,31.41,31.42,31.4,31.42,66369 +MSFT,2010-04-20 15:06,20,31.42,31.42,31.41,31.42,74236 +MSFT,2010-04-20 15:07,20,31.41,31.42,31.39,31.39,110147 +MSFT,2010-04-20 15:08,20,31.39,31.39,31.37,31.38,170075 +MSFT,2010-04-20 15:09,20,31.38,31.4,31.37,31.4,50605 +MSFT,2010-04-20 15:10,20,31.4,31.4,31.39,31.4,7823 +MSFT,2010-04-20 15:11,20,31.4,31.4,31.39,31.39,11461 +MSFT,2010-04-20 15:12,20,31.39,31.41,31.39,31.4,114391 +MSFT,2010-04-20 15:13,20,31.4,31.4,31.37,31.37,79314 +MSFT,2010-04-20 15:14,20,31.37,31.38,31.36,31.37,40162 +MSFT,2010-04-20 15:15,20,31.37,31.37,31.36,31.36,51395 +MSFT,2010-04-20 15:16,20,31.37,31.37,31.36,31.37,15525 +MSFT,2010-04-20 15:17,20,31.37,31.37,31.36,31.37,17045 +MSFT,2010-04-20 15:18,20,31.36,31.37,31.35,31.36,128201 +MSFT,2010-04-20 15:19,20,31.35,31.36,31.31,31.31,121332 +MSFT,2010-04-20 15:20,20,31.31,31.33,31.31,31.32,106979 +MSFT,2010-04-20 15:21,20,31.33,31.33,31.31,31.32,84165 +MSFT,2010-04-20 15:22,20,31.32,31.34,31.31,31.33,86160 +MSFT,2010-04-20 15:23,20,31.33,31.34,31.33,31.33,16924 +MSFT,2010-04-20 15:24,20,31.33,31.34,31.33,31.33,41639 +MSFT,2010-04-20 15:25,20,31.34,31.36,31.33,31.35,134657 +MSFT,2010-04-20 15:26,20,31.35,31.35,31.34,31.34,21965 +MSFT,2010-04-20 15:27,20,31.34,31.37,31.34,31.36,90541 +MSFT,2010-04-20 15:28,20,31.37,31.38,31.36,31.37,33772 +MSFT,2010-04-20 15:29,20,31.38,31.39,31.37,31.38,117856 +MSFT,2010-04-20 15:30,20,31.38,31.38,31.37,31.38,142590 +MSFT,2010-04-20 15:31,20,31.37,31.38,31.37,31.37,29947 +MSFT,2010-04-20 15:32,20,31.38,31.38,31.37,31.38,23229 +MSFT,2010-04-20 15:33,20,31.37,31.38,31.37,31.38,37570 +MSFT,2010-04-20 15:34,20,31.38,31.39,31.38,31.39,85624 +MSFT,2010-04-20 15:35,20,31.38,31.4,31.17,31.36,327651 +MSFT,2010-04-20 15:36,20,31.36,31.4,31.36,31.39,148052 +MSFT,2010-04-20 15:37,20,31.39,31.4,31.38,31.38,181649 +MSFT,2010-04-20 15:38,20,31.38,31.4,31.37,31.38,147501 +MSFT,2010-04-20 15:39,20,31.39,31.39,31.38,31.38,149310 +MSFT,2010-04-20 15:40,20,31.39,31.4,31.38,31.39,155206 +MSFT,2010-04-20 15:41,20,31.39,31.4,31.37,31.4,220813 +MSFT,2010-04-20 15:42,20,31.39,31.4,31.39,31.4,39509 +MSFT,2010-04-20 15:43,20,31.39,31.41,31.39,31.41,119636 +MSFT,2010-04-20 15:44,20,31.41,31.41,31.4,31.4,40483 +MSFT,2010-04-20 15:45,20,31.4,31.41,31.38,31.38,231793 +MSFT,2010-04-20 15:46,20,31.39,31.4,31.38,31.4,153437 +MSFT,2010-04-20 15:47,20,31.4,31.4,31.39,31.4,26462 +MSFT,2010-04-20 15:48,20,31.4,31.4,31.39,31.4,113069 +MSFT,2010-04-20 15:49,20,31.4,31.42,31.4,31.42,278187 +MSFT,2010-04-20 15:50,20,31.41,31.41,31.35,31.36,733550 +MSFT,2010-04-20 15:51,20,31.36,31.37,31.36,31.36,157756 +MSFT,2010-04-20 15:52,20,31.37,31.37,31.36,31.37,203435 +MSFT,2010-04-20 15:53,20,31.36,31.37,31.35,31.36,224751 +MSFT,2010-04-20 15:54,20,31.36,31.37,31.35,31.36,369035 +MSFT,2010-04-20 15:55,20,31.36,31.37,31.35,31.36,277190 +MSFT,2010-04-20 15:56,20,31.37,31.37,31.36,31.36,162842 +MSFT,2010-04-20 15:57,20,31.37,31.37,31.36,31.37,132854 +MSFT,2010-04-20 15:58,20,31.36,31.37,31.36,31.37,290867 +MSFT,2010-04-20 15:59,20,31.36,31.38,31.35,31.35,978538 +MSFT,2010-04-20 16:00,20,31.36,31.36,31.36,31.36,1334614 +MSFT,2010-04-21 09:30,21,31.33,31.36,31.28,31.3,1200687 +MSFT,2010-04-21 09:31,21,31.3,31.32,31.28,31.3,249130 +MSFT,2010-04-21 09:32,21,31.3,31.32,31.3,31.32,99377 +MSFT,2010-04-21 09:33,21,31.31,31.37,31.31,31.36,218811 +MSFT,2010-04-21 09:34,21,31.37,31.39,31.36,31.37,94046 +MSFT,2010-04-21 09:35,21,31.38,31.38,31.35,31.37,143810 +MSFT,2010-04-21 09:36,21,31.37,31.43,31.36,31.4,204668 +MSFT,2010-04-21 09:37,21,31.41,31.43,31.4,31.42,203023 +MSFT,2010-04-21 09:38,21,31.43,31.43,31.4,31.41,166402 +MSFT,2010-04-21 09:39,21,31.42,31.42,31.37,31.38,179088 +MSFT,2010-04-21 09:40,21,31.38,31.4,31.37,31.4,92483 +MSFT,2010-04-21 09:41,21,31.4,31.42,31.4,31.42,210108 +MSFT,2010-04-21 09:42,21,31.42,31.42,31.41,31.41,74811 +MSFT,2010-04-21 09:43,21,31.41,31.42,31.41,31.42,55766 +MSFT,2010-04-21 09:44,21,31.43,31.44,31.42,31.43,118677 +MSFT,2010-04-21 09:45,21,31.44,31.44,31.42,31.42,112984 +MSFT,2010-04-21 09:46,21,31.43,31.44,31.42,31.44,95691 +MSFT,2010-04-21 09:47,21,31.44,31.44,31.42,31.42,87803 +MSFT,2010-04-21 09:48,21,31.42,31.43,31.41,31.41,64026 +MSFT,2010-04-21 09:49,21,31.41,31.43,31.4,31.41,109278 +MSFT,2010-04-21 09:50,21,31.41,31.42,31.4,31.41,130026 +MSFT,2010-04-21 09:51,21,31.4,31.42,31.4,31.41,84622 +MSFT,2010-04-21 09:52,21,31.41,31.42,31.4,31.4,55942 +MSFT,2010-04-21 09:53,21,31.4,31.41,31.35,31.35,111936 +MSFT,2010-04-21 09:54,21,31.35,31.38,31.34,31.38,262327 +MSFT,2010-04-21 09:55,21,31.38,31.39,31.37,31.37,73417 +MSFT,2010-04-21 09:56,21,31.37,31.38,31.34,31.34,118189 +MSFT,2010-04-21 09:57,21,31.34,31.38,31.33,31.38,110092 +MSFT,2010-04-21 09:58,21,31.37,31.41,31.37,31.39,98001 +MSFT,2010-04-21 09:59,21,31.39,31.41,31.36,31.41,92333 +MSFT,2010-04-21 10:00,21,31.4,31.42,31.36,31.37,82659 +MSFT,2010-04-21 10:01,21,31.37,31.37,31.35,31.35,45255 +MSFT,2010-04-21 10:02,21,31.35,31.36,31.3,31.31,194185 +MSFT,2010-04-21 10:03,21,31.31,31.35,31.3,31.35,152127 +MSFT,2010-04-21 10:04,21,31.34,31.37,31.34,31.34,196680 +MSFT,2010-04-21 10:05,21,31.35,31.37,31.34,31.36,147822 +MSFT,2010-04-21 10:06,21,31.37,31.41,31.36,31.41,198997 +MSFT,2010-04-21 10:07,21,31.41,31.41,31.39,31.4,91410 +MSFT,2010-04-21 10:08,21,31.41,31.41,31.38,31.39,126759 +MSFT,2010-04-21 10:09,21,31.38,31.41,31.38,31.4,69699 +MSFT,2010-04-21 10:10,21,31.41,31.41,31.39,31.4,74046 +MSFT,2010-04-21 10:11,21,31.4,31.43,31.4,31.42,85366 +MSFT,2010-04-21 10:12,21,31.43,31.44,31.42,31.42,133087 +MSFT,2010-04-21 10:13,21,31.42,31.42,31.41,31.42,87085 +MSFT,2010-04-21 10:14,21,31.41,31.42,31.4,31.4,119543 +MSFT,2010-04-21 10:15,21,31.4,31.43,31.39,31.39,525414 +MSFT,2010-04-21 10:16,21,31.39,31.4,31.38,31.38,37487 +MSFT,2010-04-21 10:17,21,31.39,31.39,31.36,31.38,82286 +MSFT,2010-04-21 10:18,21,31.37,31.38,31.33,31.35,186061 +MSFT,2010-04-21 10:19,21,31.36,31.36,31.33,31.33,162672 +MSFT,2010-04-21 10:20,21,31.34,31.36,31.32,31.36,117303 +MSFT,2010-04-21 10:21,21,31.36,31.37,31.33,31.36,128065 +MSFT,2010-04-21 10:22,21,31.37,31.37,31.33,31.34,119310 +MSFT,2010-04-21 10:23,21,31.33,31.34,31.33,31.34,22370 +MSFT,2010-04-21 10:24,21,31.34,31.38,31.33,31.37,156136 +MSFT,2010-04-21 10:25,21,31.37,31.38,31.36,31.37,98064 +MSFT,2010-04-21 10:26,21,31.37,31.38,31.35,31.37,103342 +MSFT,2010-04-21 10:27,21,31.37,31.37,31.34,31.34,100295 +MSFT,2010-04-21 10:28,21,31.34,31.37,31.34,31.36,167506 +MSFT,2010-04-21 10:29,21,31.35,31.38,31.35,31.37,47941 +MSFT,2010-04-21 10:30,21,31.37,31.38,31.34,31.37,269106 +MSFT,2010-04-21 10:31,21,31.37,31.4,31.37,31.39,89195 +MSFT,2010-04-21 10:32,21,31.4,31.4,31.37,31.38,118971 +MSFT,2010-04-21 10:33,21,31.37,31.37,31.33,31.33,37984 +MSFT,2010-04-21 10:34,21,31.34,31.38,31.32,31.37,107688 +MSFT,2010-04-21 10:35,21,31.37,31.4,31.37,31.4,117086 +MSFT,2010-04-21 10:36,21,31.4,31.4,31.38,31.4,81799 +MSFT,2010-04-21 10:37,21,31.4,31.4,31.36,31.4,168491 +MSFT,2010-04-21 10:38,21,31.4,31.42,31.39,31.39,100589 +MSFT,2010-04-21 10:39,21,31.4,31.4,31.37,31.38,81154 +MSFT,2010-04-21 10:40,21,31.38,31.41,31.38,31.38,112462 +MSFT,2010-04-21 10:41,21,31.38,31.39,31.38,31.38,34817 +MSFT,2010-04-21 10:42,21,31.39,31.41,31.39,31.4,47941 +MSFT,2010-04-21 10:43,21,31.41,31.41,31.36,31.37,84392 +MSFT,2010-04-21 10:44,21,31.38,31.39,31.37,31.39,98628 +MSFT,2010-04-21 10:45,21,31.39,31.4,31.38,31.4,95565 +MSFT,2010-04-21 10:46,21,31.4,31.41,31.38,31.39,333299 +MSFT,2010-04-21 10:47,21,31.39,31.39,31.37,31.37,68771 +MSFT,2010-04-21 10:48,21,31.37,31.38,31.34,31.38,137214 +MSFT,2010-04-21 10:49,21,31.38,31.38,31.36,31.36,82514 +MSFT,2010-04-21 10:50,21,31.37,31.37,31.35,31.36,95760 +MSFT,2010-04-21 10:51,21,31.36,31.38,31.35,31.38,41655 +MSFT,2010-04-21 10:52,21,31.38,31.39,31.37,31.37,74840 +MSFT,2010-04-21 10:53,21,31.37,31.38,31.34,31.36,123572 +MSFT,2010-04-21 10:54,21,31.36,31.37,31.35,31.37,65949 +MSFT,2010-04-21 10:55,21,31.37,31.37,31.36,31.37,137691 +MSFT,2010-04-21 10:56,21,31.36,31.37,31.34,31.35,77287 +MSFT,2010-04-21 10:57,21,31.35,31.38,31.34,31.35,116113 +MSFT,2010-04-21 10:58,21,31.36,31.36,31.3,31.32,209367 +MSFT,2010-04-21 10:59,21,31.32,31.33,31.29,31.29,150579 +MSFT,2010-04-21 11:00,21,31.3,31.31,31.27,31.3,206387 +MSFT,2010-04-21 11:01,21,31.3,31.31,31.27,31.27,53586 +MSFT,2010-04-21 11:02,21,31.27,31.31,31.27,31.31,95904 +MSFT,2010-04-21 11:03,21,31.31,31.33,31.3,31.33,55175 +MSFT,2010-04-21 11:04,21,31.33,31.34,31.32,31.34,221689 +MSFT,2010-04-21 11:05,21,31.34,31.34,31.32,31.34,83047 +MSFT,2010-04-21 11:06,21,31.34,31.34,31.32,31.33,103404 +MSFT,2010-04-21 11:07,21,31.33,31.35,31.32,31.34,163291 +MSFT,2010-04-21 11:08,21,31.34,31.36,31.33,31.34,195916 +MSFT,2010-04-21 11:09,21,31.34,31.35,31.32,31.33,140392 +MSFT,2010-04-21 11:10,21,31.33,31.33,31.3,31.31,58343 +MSFT,2010-04-21 11:11,21,31.32,31.33,31.3,31.32,51514 +MSFT,2010-04-21 11:12,21,31.31,31.34,31.31,31.33,101472 +MSFT,2010-04-21 11:13,21,31.33,31.34,31.32,31.33,48343 +MSFT,2010-04-21 11:14,21,31.34,31.34,31.32,31.34,38351 +MSFT,2010-04-21 11:15,21,31.34,31.34,31.33,31.33,22315 +MSFT,2010-04-21 11:16,21,31.34,31.34,31.31,31.31,78110 +MSFT,2010-04-21 11:17,21,31.32,31.35,31.32,31.35,89343 +MSFT,2010-04-21 11:18,21,31.34,31.35,31.32,31.33,115648 +MSFT,2010-04-21 11:19,21,31.32,31.35,31.32,31.35,88220 +MSFT,2010-04-21 11:20,21,31.35,31.38,31.34,31.37,106253 +MSFT,2010-04-21 11:21,21,31.36,31.37,31.34,31.35,71183 +MSFT,2010-04-21 11:22,21,31.34,31.36,31.33,31.35,166621 +MSFT,2010-04-21 11:23,21,31.34,31.35,31.32,31.33,57466 +MSFT,2010-04-21 11:24,21,31.32,31.33,31.31,31.32,111627 +MSFT,2010-04-21 11:25,21,31.32,31.33,31.27,31.27,233626 +MSFT,2010-04-21 11:26,21,31.28,31.28,31.23,31.26,300545 +MSFT,2010-04-21 11:27,21,31.26,31.29,31.25,31.29,303186 +MSFT,2010-04-21 11:28,21,31.28,31.29,31.27,31.29,207212 +MSFT,2010-04-21 11:29,21,31.29,31.31,31.28,31.31,70459 +MSFT,2010-04-21 11:30,21,31.3,31.31,31.3,31.31,21366 +MSFT,2010-04-21 11:31,21,31.3,31.31,31.3,31.3,80965 +MSFT,2010-04-21 11:32,21,31.3,31.32,31.29,31.32,146710 +MSFT,2010-04-21 11:33,21,31.32,31.34,31.31,31.34,162683 +MSFT,2010-04-21 11:34,21,31.33,31.37,31.33,31.37,337060 +MSFT,2010-04-21 11:35,21,31.37,31.37,31.34,31.34,116861 +MSFT,2010-04-21 11:36,21,31.35,31.35,31.33,31.35,206915 +MSFT,2010-04-21 11:37,21,31.35,31.37,31.34,31.35,159558 +MSFT,2010-04-21 11:38,21,31.35,31.36,31.34,31.35,105695 +MSFT,2010-04-21 11:39,21,31.36,31.36,31.34,31.34,355649 +MSFT,2010-04-21 11:40,21,31.35,31.35,31.32,31.33,69212 +MSFT,2010-04-21 11:41,21,31.32,31.33,31.31,31.33,122921 +MSFT,2010-04-21 11:42,21,31.34,31.34,31.32,31.33,72738 +MSFT,2010-04-21 11:43,21,31.33,31.34,31.33,31.33,74699 +MSFT,2010-04-21 11:44,21,31.34,31.35,31.34,31.35,68910 +MSFT,2010-04-21 11:45,21,31.35,31.35,31.33,31.33,157431 +MSFT,2010-04-21 11:46,21,31.34,31.34,31.32,31.33,125199 +MSFT,2010-04-21 11:47,21,31.34,31.35,31.33,31.35,135316 +MSFT,2010-04-21 11:48,21,31.35,31.35,31.34,31.35,28395 +MSFT,2010-04-21 11:49,21,31.35,31.35,31.34,31.35,60934 +MSFT,2010-04-21 11:50,21,31.35,31.37,31.34,31.37,316689 +MSFT,2010-04-21 11:51,21,31.37,31.37,31.34,31.35,150194 +MSFT,2010-04-21 11:52,21,31.36,31.37,31.35,31.37,159379 +MSFT,2010-04-21 11:53,21,31.36,31.37,31.35,31.35,69566 +MSFT,2010-04-21 11:54,21,31.35,31.37,31.34,31.37,637031 +MSFT,2010-04-21 11:55,21,31.36,31.38,31.36,31.36,230842 +MSFT,2010-04-21 11:56,21,31.36,31.37,31.36,31.37,15581 +MSFT,2010-04-21 11:57,21,31.36,31.37,31.33,31.33,268021 +MSFT,2010-04-21 11:58,21,31.33,31.35,31.33,31.34,109309 +MSFT,2010-04-21 11:59,21,31.34,31.34,31.31,31.32,58128 +MSFT,2010-04-21 12:00,21,31.31,31.33,31.31,31.33,291359 +MSFT,2010-04-21 12:01,21,31.33,31.33,31.32,31.33,78627 +MSFT,2010-04-21 12:02,21,31.32,31.33,31.32,31.33,63623 +MSFT,2010-04-21 12:03,21,31.32,31.34,31.32,31.34,41452 +MSFT,2010-04-21 12:04,21,31.33,31.37,31.33,31.36,117142 +MSFT,2010-04-21 12:05,21,31.36,31.37,31.35,31.37,168740 +MSFT,2010-04-21 12:06,21,31.37,31.37,31.36,31.37,28073 +MSFT,2010-04-21 12:07,21,31.36,31.37,31.35,31.36,83161 +MSFT,2010-04-21 12:08,21,31.35,31.36,31.34,31.35,41207 +MSFT,2010-04-21 12:09,21,31.35,31.36,31.35,31.36,22846 +MSFT,2010-04-21 12:10,21,31.36,31.36,31.35,31.35,77644 +MSFT,2010-04-21 12:11,21,31.36,31.38,31.35,31.38,74466 +MSFT,2010-04-21 12:12,21,31.38,31.38,31.37,31.38,49329 +MSFT,2010-04-21 12:13,21,31.38,31.38,31.37,31.38,25030 +MSFT,2010-04-21 12:14,21,31.38,31.38,31.36,31.36,71996 +MSFT,2010-04-21 12:15,21,31.37,31.37,31.34,31.34,76956 +MSFT,2010-04-21 12:16,21,31.34,31.37,31.34,31.37,107425 +MSFT,2010-04-21 12:17,21,31.37,31.37,31.35,31.35,45194 +MSFT,2010-04-21 12:18,21,31.35,31.36,31.34,31.34,118100 +MSFT,2010-04-21 12:19,21,31.35,31.36,31.34,31.35,90738 +MSFT,2010-04-21 12:20,21,31.34,31.36,31.34,31.36,47952 +MSFT,2010-04-21 12:21,21,31.35,31.36,31.34,31.35,86256 +MSFT,2010-04-21 12:22,21,31.34,31.35,31.33,31.34,150750 +MSFT,2010-04-21 12:23,21,31.35,31.36,31.34,31.36,56886 +MSFT,2010-04-21 12:24,21,31.35,31.37,31.35,31.37,58701 +MSFT,2010-04-21 12:25,21,31.37,31.37,31.36,31.36,18831 +MSFT,2010-04-21 12:26,21,31.37,31.39,31.36,31.39,148906 +MSFT,2010-04-21 12:27,21,31.39,31.4,31.39,31.39,53727 +MSFT,2010-04-21 12:28,21,31.4,31.41,31.39,31.41,111987 +MSFT,2010-04-21 12:29,21,31.41,31.42,31.4,31.42,94231 +MSFT,2010-04-21 12:30,21,31.42,31.42,31.41,31.41,22928 +MSFT,2010-04-21 12:31,21,31.41,31.42,31.41,31.42,22905 +MSFT,2010-04-21 12:32,21,31.41,31.42,31.4,31.42,94784 +MSFT,2010-04-21 12:33,21,31.42,31.44,31.42,31.43,81990 +MSFT,2010-04-21 12:34,21,31.44,31.44,31.42,31.44,152910 +MSFT,2010-04-21 12:35,21,31.44,31.44,31.42,31.42,111219 +MSFT,2010-04-21 12:36,21,31.41,31.42,31.4,31.41,91904 +MSFT,2010-04-21 12:37,21,31.42,31.45,31.41,31.45,185249 +MSFT,2010-04-21 12:38,21,31.44,31.45,31.44,31.45,46205 +MSFT,2010-04-21 12:39,21,31.45,31.46,31.44,31.46,188269 +MSFT,2010-04-21 12:40,21,31.46,31.47,31.44,31.45,122904 +MSFT,2010-04-21 12:41,21,31.45,31.47,31.44,31.47,89419 +MSFT,2010-04-21 12:42,21,31.47,31.48,31.46,31.47,384368 +MSFT,2010-04-21 12:43,21,31.48,31.48,31.47,31.48,437192 +MSFT,2010-04-21 12:44,21,31.48,31.48,31.47,31.48,40700 +MSFT,2010-04-21 12:45,21,31.48,31.48,31.47,31.47,26617 +MSFT,2010-04-21 12:46,21,31.47,31.48,31.47,31.47,48636 +MSFT,2010-04-21 12:47,21,31.47,31.48,31.47,31.47,209508 +MSFT,2010-04-21 12:48,21,31.47,31.48,31.47,31.48,218201 +MSFT,2010-04-21 12:49,21,31.47,31.49,31.47,31.49,404539 +MSFT,2010-04-21 12:50,21,31.49,31.5,31.48,31.49,191116 +MSFT,2010-04-21 12:51,21,31.49,31.49,31.48,31.49,28975 +MSFT,2010-04-21 12:52,21,31.49,31.49,31.48,31.48,99914 +MSFT,2010-04-21 12:53,21,31.49,31.49,31.47,31.47,57007 +MSFT,2010-04-21 12:54,21,31.47,31.49,31.47,31.49,67963 +MSFT,2010-04-21 12:55,21,31.48,31.49,31.48,31.49,22249 +MSFT,2010-04-21 12:56,21,31.48,31.49,31.48,31.49,42724 +MSFT,2010-04-21 12:57,21,31.49,31.49,31.48,31.48,41237 +MSFT,2010-04-21 12:58,21,31.48,31.49,31.48,31.48,8661 +MSFT,2010-04-21 12:59,21,31.48,31.49,31.48,31.48,51684 +MSFT,2010-04-21 13:00,21,31.48,31.49,31.48,31.49,89615 +MSFT,2010-04-21 13:01,21,31.48,31.49,31.48,31.49,36994 +MSFT,2010-04-21 13:02,21,31.48,31.49,31.48,31.49,66836 +MSFT,2010-04-21 13:03,21,31.48,31.49,31.48,31.49,64830 +MSFT,2010-04-21 13:04,21,31.48,31.49,31.48,31.49,18823 +MSFT,2010-04-21 13:05,21,31.48,31.49,31.48,31.48,9366 +MSFT,2010-04-21 13:06,21,31.48,31.49,31.48,31.49,54870 +MSFT,2010-04-21 13:07,21,31.49,31.49,31.47,31.49,143427 +MSFT,2010-04-21 13:08,21,31.48,31.49,31.48,31.48,12857 +MSFT,2010-04-21 13:09,21,31.48,31.49,31.46,31.47,91144 +MSFT,2010-04-21 13:10,21,31.47,31.47,31.45,31.47,113471 +MSFT,2010-04-21 13:11,21,31.47,31.47,31.45,31.45,38788 +MSFT,2010-04-21 13:12,21,31.45,31.47,31.45,31.47,101665 +MSFT,2010-04-21 13:13,21,31.47,31.47,31.45,31.46,80775 +MSFT,2010-04-21 13:14,21,31.45,31.47,31.45,31.46,72933 +MSFT,2010-04-21 13:15,21,31.47,31.47,31.45,31.47,254489 +MSFT,2010-04-21 13:16,21,31.47,31.47,31.45,31.46,75746 +MSFT,2010-04-21 13:17,21,31.45,31.47,31.45,31.46,43200 +MSFT,2010-04-21 13:18,21,31.46,31.47,31.46,31.46,19865 +MSFT,2010-04-21 13:19,21,31.46,31.47,31.46,31.46,16696 +MSFT,2010-04-21 13:20,21,31.46,31.47,31.46,31.47,21080 +MSFT,2010-04-21 13:21,21,31.47,31.47,31.46,31.47,27689 +MSFT,2010-04-21 13:22,21,31.47,31.47,31.46,31.47,48628 +MSFT,2010-04-21 13:23,21,31.47,31.47,31.46,31.46,131815 +MSFT,2010-04-21 13:24,21,31.46,31.47,31.44,31.44,259686 +MSFT,2010-04-21 13:25,21,31.45,31.45,31.44,31.45,50457 +MSFT,2010-04-21 13:26,21,31.44,31.45,31.44,31.44,38176 +MSFT,2010-04-21 13:27,21,31.44,31.45,31.43,31.44,132176 +MSFT,2010-04-21 13:28,21,31.44,31.47,31.43,31.44,22045 +MSFT,2010-04-21 13:29,21,31.43,31.44,31.43,31.43,36675 +MSFT,2010-04-21 13:30,21,31.43,31.45,31.42,31.44,163368 +MSFT,2010-04-21 13:31,21,31.44,31.44,31.43,31.43,61792 +MSFT,2010-04-21 13:32,21,31.44,31.44,31.43,31.44,8949 +MSFT,2010-04-21 13:33,21,31.43,31.44,31.43,31.43,19682 +MSFT,2010-04-21 13:34,21,31.44,31.46,31.43,31.45,121235 +MSFT,2010-04-21 13:35,21,31.45,31.46,31.42,31.43,80012 +MSFT,2010-04-21 13:36,21,31.42,31.44,31.41,31.43,163266 +MSFT,2010-04-21 13:37,21,31.44,31.45,31.43,31.44,448226 +MSFT,2010-04-21 13:38,21,31.45,31.45,31.44,31.44,8687 +MSFT,2010-04-21 13:39,21,31.44,31.45,31.41,31.41,117895 +MSFT,2010-04-21 13:40,21,31.42,31.42,31.41,31.41,14448 +MSFT,2010-04-21 13:41,21,31.41,31.42,31.39,31.4,80381 +MSFT,2010-04-21 13:42,21,31.39,31.4,31.38,31.38,35469 +MSFT,2010-04-21 13:43,21,31.38,31.39,31.37,31.38,32551 +MSFT,2010-04-21 13:44,21,31.37,31.38,31.37,31.37,27127 +MSFT,2010-04-21 13:45,21,31.37,31.4,31.37,31.4,110696 +MSFT,2010-04-21 13:46,21,31.4,31.42,31.4,31.41,28574 +MSFT,2010-04-21 13:47,21,31.42,31.42,31.4,31.41,67377 +MSFT,2010-04-21 13:48,21,31.4,31.44,31.4,31.43,107776 +MSFT,2010-04-21 13:49,21,31.42,31.42,31.4,31.4,163847 +MSFT,2010-04-21 13:50,21,31.4,31.41,31.4,31.4,17560 +MSFT,2010-04-21 13:51,21,31.4,31.43,31.4,31.42,111497 +MSFT,2010-04-21 13:52,21,31.42,31.42,31.4,31.4,52928 +MSFT,2010-04-21 13:53,21,31.4,31.41,31.4,31.4,12487 +MSFT,2010-04-21 13:54,21,31.41,31.42,31.4,31.42,57527 +MSFT,2010-04-21 13:55,21,31.42,31.44,31.41,31.43,95804 +MSFT,2010-04-21 13:56,21,31.43,31.45,31.41,31.42,567248 +MSFT,2010-04-21 13:57,21,31.42,31.42,31.39,31.39,70157 +MSFT,2010-04-21 13:58,21,31.39,31.44,31.39,31.42,107259 +MSFT,2010-04-21 13:59,21,31.42,31.44,31.41,31.42,89273 +MSFT,2010-04-21 14:00,21,31.41,31.42,31.41,31.41,11204 +MSFT,2010-04-21 14:01,21,31.42,31.44,31.4,31.44,216569 +MSFT,2010-04-21 14:02,21,31.44,31.44,31.4,31.4,142813 +MSFT,2010-04-21 14:03,21,31.4,31.42,31.38,31.38,140705 +MSFT,2010-04-21 14:04,21,31.38,31.4,31.38,31.39,47349 +MSFT,2010-04-21 14:05,21,31.39,31.41,31.35,31.36,461765 +MSFT,2010-04-21 14:06,21,31.37,31.37,31.36,31.36,229758 +MSFT,2010-04-21 14:07,21,31.37,31.39,31.36,31.39,49025 +MSFT,2010-04-21 14:08,21,31.39,31.39,31.37,31.38,121588 +MSFT,2010-04-21 14:09,21,31.38,31.38,31.34,31.34,271987 +MSFT,2010-04-21 14:10,21,31.34,31.35,31.32,31.34,84491 +MSFT,2010-04-21 14:11,21,31.34,31.36,31.33,31.36,60511 +MSFT,2010-04-21 14:12,21,31.35,31.36,31.33,31.33,96239 +MSFT,2010-04-21 14:13,21,31.33,31.35,31.32,31.35,68514 +MSFT,2010-04-21 14:14,21,31.34,31.35,31.33,31.35,113581 +MSFT,2010-04-21 14:15,21,31.34,31.35,31.34,31.34,23855 +MSFT,2010-04-21 14:16,21,31.35,31.35,31.31,31.31,165684 +MSFT,2010-04-21 14:17,21,31.31,31.34,31.31,31.34,104139 +MSFT,2010-04-21 14:18,21,31.33,31.34,31.32,31.33,54824 +MSFT,2010-04-21 14:19,21,31.33,31.33,31.31,31.31,67679 +MSFT,2010-04-21 14:20,21,31.31,31.33,31.3,31.32,117168 +MSFT,2010-04-21 14:21,21,31.33,31.33,31.32,31.33,40361 +MSFT,2010-04-21 14:22,21,31.33,31.33,31.3,31.3,116986 +MSFT,2010-04-21 14:23,21,31.31,31.31,31.28,31.29,115456 +MSFT,2010-04-21 14:24,21,31.29,31.29,31.27,31.29,261826 +MSFT,2010-04-21 14:25,21,31.29,31.31,31.28,31.3,206593 +MSFT,2010-04-21 14:26,21,31.3,31.3,31.27,31.3,152098 +MSFT,2010-04-21 14:27,21,31.3,31.3,31.27,31.29,74117 +MSFT,2010-04-21 14:28,21,31.27,31.31,31.27,31.31,110253 +MSFT,2010-04-21 14:29,21,31.31,31.32,31.29,31.32,162055 +MSFT,2010-04-21 14:30,21,31.32,31.32,31.3,31.3,58373 +MSFT,2010-04-21 14:31,21,31.3,31.32,31.3,31.32,39533 +MSFT,2010-04-21 14:32,21,31.32,31.32,31.3,31.31,64358 +MSFT,2010-04-21 14:33,21,31.31,31.31,31.3,31.3,72339 +MSFT,2010-04-21 14:34,21,31.3,31.31,31.3,31.3,18762 +MSFT,2010-04-21 14:35,21,31.3,31.31,31.3,31.3,66448 +MSFT,2010-04-21 14:36,21,31.3,31.31,31.3,31.3,65322 +MSFT,2010-04-21 14:37,21,31.3,31.32,31.3,31.31,139662 +MSFT,2010-04-21 14:38,21,31.31,31.31,31.28,31.31,104739 +MSFT,2010-04-21 14:39,21,31.3,31.32,31.28,31.29,136014 +MSFT,2010-04-21 14:40,21,31.29,31.3,31.29,31.29,24231 +MSFT,2010-04-21 14:41,21,31.3,31.3,31.28,31.3,106532 +MSFT,2010-04-21 14:42,21,31.29,31.3,31.29,31.29,49519 +MSFT,2010-04-21 14:43,21,31.3,31.3,31.28,31.3,142046 +MSFT,2010-04-21 14:44,21,31.3,31.3,31.29,31.3,174499 +MSFT,2010-04-21 14:45,21,31.3,31.3,31.29,31.29,68132 +MSFT,2010-04-21 14:46,21,31.3,31.3,31.29,31.29,57021 +MSFT,2010-04-21 14:47,21,31.3,31.3,31.29,31.29,59863 +MSFT,2010-04-21 14:48,21,31.29,31.3,31.29,31.3,89533 +MSFT,2010-04-21 14:49,21,31.29,31.3,31.28,31.28,108369 +MSFT,2010-04-21 14:50,21,31.29,31.29,31.28,31.29,98094 +MSFT,2010-04-21 14:51,21,31.29,31.29,31.28,31.29,21125 +MSFT,2010-04-21 14:52,21,31.29,31.29,31.28,31.28,81523 +MSFT,2010-04-21 14:53,21,31.28,31.3,31.25,31.26,452848 +MSFT,2010-04-21 14:54,21,31.27,31.28,31.26,31.27,67770 +MSFT,2010-04-21 14:55,21,31.27,31.28,31.26,31.26,96838 +MSFT,2010-04-21 14:56,21,31.27,31.31,31.26,31.3,221603 +MSFT,2010-04-21 14:57,21,31.31,31.31,31.29,31.29,126209 +MSFT,2010-04-21 14:58,21,31.3,31.31,31.29,31.31,54956 +MSFT,2010-04-21 14:59,21,31.31,31.31,31.29,31.3,77893 +MSFT,2010-04-21 15:00,21,31.3,31.33,31.3,31.32,109028 +MSFT,2010-04-21 15:01,21,31.33,31.33,31.3,31.3,141154 +MSFT,2010-04-21 15:02,21,31.31,31.32,31.31,31.32,73618 +MSFT,2010-04-21 15:03,21,31.32,31.32,31.31,31.32,11773 +MSFT,2010-04-21 15:04,21,31.31,31.32,31.29,31.3,136307 +MSFT,2010-04-21 15:05,21,31.31,31.32,31.29,31.3,125572 +MSFT,2010-04-21 15:06,21,31.3,31.31,31.29,31.29,83129 +MSFT,2010-04-21 15:07,21,31.29,31.3,31.27,31.29,132972 +MSFT,2010-04-21 15:08,21,31.28,31.3,31.28,31.3,147569 +MSFT,2010-04-21 15:09,21,31.3,31.32,31.29,31.31,255209 +MSFT,2010-04-21 15:10,21,31.32,31.32,31.3,31.31,47698 +MSFT,2010-04-21 15:11,21,31.3,31.31,31.29,31.29,148726 +MSFT,2010-04-21 15:12,21,31.29,31.3,31.29,31.29,107366 +MSFT,2010-04-21 15:13,21,31.29,31.3,31.29,31.3,54088 +MSFT,2010-04-21 15:14,21,31.3,31.31,31.29,31.31,70403 +MSFT,2010-04-21 15:15,21,31.31,31.33,31.3,31.31,192130 +MSFT,2010-04-21 15:16,21,31.32,31.33,31.32,31.32,106614 +MSFT,2010-04-21 15:17,21,31.33,31.33,31.32,31.33,11774 +MSFT,2010-04-21 15:18,21,31.33,31.33,31.31,31.32,127330 +MSFT,2010-04-21 15:19,21,31.32,31.33,31.31,31.32,82959 +MSFT,2010-04-21 15:20,21,31.32,31.32,31.28,31.29,153347 +MSFT,2010-04-21 15:21,21,31.28,31.3,31.28,31.3,88117 +MSFT,2010-04-21 15:22,21,31.3,31.3,31.27,31.28,86253 +MSFT,2010-04-21 15:23,21,31.27,31.28,31.26,31.28,67776 +MSFT,2010-04-21 15:24,21,31.28,31.29,31.25,31.27,164638 +MSFT,2010-04-21 15:25,21,31.27,31.27,31.25,31.26,124947 +MSFT,2010-04-21 15:26,21,31.27,31.3,31.26,31.27,263748 +MSFT,2010-04-21 15:27,21,31.27,31.27,31.25,31.27,117208 +MSFT,2010-04-21 15:28,21,31.26,31.27,31.25,31.26,62951 +MSFT,2010-04-21 15:29,21,31.26,31.28,31.25,31.28,88438 +MSFT,2010-04-21 15:30,21,31.28,31.28,31.27,31.27,66661 +MSFT,2010-04-21 15:31,21,31.27,31.3,31.27,31.3,91835 +MSFT,2010-04-21 15:32,21,31.29,31.32,31.29,31.32,51565 +MSFT,2010-04-21 15:33,21,31.31,31.32,31.3,31.32,165162 +MSFT,2010-04-21 15:34,21,31.32,31.33,31.31,31.32,99743 +MSFT,2010-04-21 15:35,21,31.32,31.33,31.3,31.32,195393 +MSFT,2010-04-21 15:36,21,31.32,31.34,31.31,31.33,155309 +MSFT,2010-04-21 15:37,21,31.33,31.33,31.32,31.32,24284 +MSFT,2010-04-21 15:38,21,31.33,31.34,31.32,31.34,107562 +MSFT,2010-04-21 15:39,21,31.34,31.34,31.32,31.32,162537 +MSFT,2010-04-21 15:40,21,31.32,31.33,31.31,31.32,69423 +MSFT,2010-04-21 15:41,21,31.31,31.33,31.31,31.33,98620 +MSFT,2010-04-21 15:42,21,31.32,31.33,31.32,31.33,50177 +MSFT,2010-04-21 15:43,21,31.33,31.35,31.32,31.34,179255 +MSFT,2010-04-21 15:44,21,31.34,31.35,31.33,31.35,136749 +MSFT,2010-04-21 15:45,21,31.35,31.45,31.34,31.36,520477 +MSFT,2010-04-21 15:46,21,31.36,31.36,31.35,31.36,155215 +MSFT,2010-04-21 15:47,21,31.35,31.36,31.32,31.33,142521 +MSFT,2010-04-21 15:48,21,31.32,31.33,31.31,31.32,156347 +MSFT,2010-04-21 15:49,21,31.32,31.33,31.31,31.32,87473 +MSFT,2010-04-21 15:50,21,31.32,31.32,31.28,31.3,431858 +MSFT,2010-04-21 15:51,21,31.29,31.3,31.29,31.29,70836 +MSFT,2010-04-21 15:52,21,31.29,31.31,31.29,31.31,233414 +MSFT,2010-04-21 15:53,21,31.3,31.31,31.3,31.31,106022 +MSFT,2010-04-21 15:54,21,31.31,31.31,31.3,31.31,88759 +MSFT,2010-04-21 15:55,21,31.3,31.31,31.3,31.31,174937 +MSFT,2010-04-21 15:56,21,31.3,31.31,31.3,31.31,132878 +MSFT,2010-04-21 15:57,21,31.3,31.31,31.28,31.29,270933 +MSFT,2010-04-21 15:58,21,31.28,31.3,31.28,31.3,265492 +MSFT,2010-04-21 15:59,21,31.29,31.35,31.29,31.32,1377952 +MSFT,2010-04-21 16:00,21,31.33,31.35,31.33,31.33,1848065 +MSFT,2010-04-22 09:30,22,31.04,31.12,31.01,31.01,1013983 +MSFT,2010-04-22 09:31,22,31.01,31.05,30.94,30.98,530662 +MSFT,2010-04-22 09:32,22,30.97,30.98,30.9,30.96,281915 +MSFT,2010-04-22 09:33,22,30.96,30.96,30.91,30.93,182318 +MSFT,2010-04-22 09:34,22,30.92,30.96,30.92,30.96,171091 +MSFT,2010-04-22 09:35,22,30.96,30.99,30.94,30.99,182052 +MSFT,2010-04-22 09:36,22,30.99,31,30.97,31,149134 +MSFT,2010-04-22 09:37,22,31,31.04,30.99,31,169524 +MSFT,2010-04-22 09:38,22,31.01,31.05,31,31.04,233246 +MSFT,2010-04-22 09:39,22,31.04,31.06,31.03,31.04,135595 +MSFT,2010-04-22 09:40,22,31.04,31.04,30.97,30.97,218214 +MSFT,2010-04-22 09:41,22,30.98,30.99,30.93,30.93,252691 +MSFT,2010-04-22 09:42,22,30.93,30.95,30.91,30.91,83473 +MSFT,2010-04-22 09:43,22,30.92,30.95,30.91,30.94,160768 +MSFT,2010-04-22 09:44,22,30.94,30.99,30.93,30.96,159804 +MSFT,2010-04-22 09:45,22,30.97,30.99,30.94,30.95,230027 +MSFT,2010-04-22 09:46,22,30.96,30.99,30.94,30.99,371724 +MSFT,2010-04-22 09:47,22,30.98,30.99,30.97,30.98,272046 +MSFT,2010-04-22 09:48,22,30.97,31.02,30.97,31.02,139162 +MSFT,2010-04-22 09:49,22,31.02,31.04,31.01,31.03,182482 +MSFT,2010-04-22 09:50,22,31.04,31.05,31.03,31.05,125808 +MSFT,2010-04-22 09:51,22,31.05,31.09,31.03,31.08,200211 +MSFT,2010-04-22 09:52,22,31.09,31.1,31.06,31.07,266082 +MSFT,2010-04-22 09:53,22,31.07,31.07,31.05,31.06,112332 +MSFT,2010-04-22 09:54,22,31.06,31.11,31.04,31.09,187124 +MSFT,2010-04-22 09:55,22,31.1,31.1,31.05,31.05,163497 +MSFT,2010-04-22 09:56,22,31.06,31.07,31.04,31.07,71721 +MSFT,2010-04-22 09:57,22,31.06,31.08,31.03,31.04,200463 +MSFT,2010-04-22 09:58,22,31.04,31.07,31.02,31.05,229706 +MSFT,2010-04-22 09:59,22,31.04,31.1,31.04,31.08,144884 +MSFT,2010-04-22 10:00,22,31.08,31.13,31.06,31.11,250874 +MSFT,2010-04-22 10:01,22,31.11,31.11,31.06,31.07,89102 +MSFT,2010-04-22 10:02,22,31.07,31.08,31.03,31.06,108068 +MSFT,2010-04-22 10:03,22,31.06,31.15,31.06,31.12,291659 +MSFT,2010-04-22 10:04,22,31.12,31.13,31.11,31.12,146307 +MSFT,2010-04-22 10:05,22,31.12,31.15,31.12,31.14,189602 +MSFT,2010-04-22 10:06,22,31.14,31.19,31.14,31.18,308118 +MSFT,2010-04-22 10:07,22,31.17,31.19,31.17,31.18,239362 +MSFT,2010-04-22 10:08,22,31.19,31.2,31.18,31.2,235925 +MSFT,2010-04-22 10:09,22,31.2,31.22,31.17,31.17,231414 +MSFT,2010-04-22 10:10,22,31.17,31.17,31.15,31.16,81989 +MSFT,2010-04-22 10:11,22,31.16,31.2,31.15,31.19,177890 +MSFT,2010-04-22 10:12,22,31.18,31.19,31.17,31.18,179946 +MSFT,2010-04-22 10:13,22,31.17,31.18,31.16,31.17,160332 +MSFT,2010-04-22 10:14,22,31.17,31.18,31.17,31.17,29925 +MSFT,2010-04-22 10:15,22,31.18,31.18,31.17,31.17,30697 +MSFT,2010-04-22 10:16,22,31.17,31.21,31.17,31.21,250863 +MSFT,2010-04-22 10:17,22,31.21,31.22,31.2,31.2,223396 +MSFT,2010-04-22 10:18,22,31.2,31.21,31.19,31.21,82214 +MSFT,2010-04-22 10:19,22,31.2,31.22,31.17,31.2,195536 +MSFT,2010-04-22 10:20,22,31.2,31.21,31.12,31.12,213784 +MSFT,2010-04-22 10:21,22,31.12,31.14,31.12,31.12,190092 +MSFT,2010-04-22 10:22,22,31.12,31.14,31.1,31.14,114883 +MSFT,2010-04-22 10:23,22,31.14,31.14,31.13,31.14,17133 +MSFT,2010-04-22 10:24,22,31.13,31.15,31.13,31.15,203670 +MSFT,2010-04-22 10:25,22,31.15,31.19,31.15,31.18,269171 +MSFT,2010-04-22 10:26,22,31.19,31.24,31.18,31.23,315383 +MSFT,2010-04-22 10:27,22,31.23,31.25,31.21,31.22,297859 +MSFT,2010-04-22 10:28,22,31.23,31.24,31.21,31.22,138622 +MSFT,2010-04-22 10:29,22,31.23,31.23,31.2,31.22,202540 +MSFT,2010-04-22 10:30,22,31.22,31.23,31.21,31.22,58032 +MSFT,2010-04-22 10:31,22,31.22,31.24,31.21,31.22,202998 +MSFT,2010-04-22 10:32,22,31.22,31.24,31.1,31.1,407945 +MSFT,2010-04-22 10:33,22,31.1,31.16,31.07,31.16,279593 +MSFT,2010-04-22 10:34,22,31.16,31.24,31.15,31.23,234880 +MSFT,2010-04-22 10:35,22,31.24,31.25,31.21,31.25,295187 +MSFT,2010-04-22 10:36,22,31.24,31.25,31.22,31.22,169279 +MSFT,2010-04-22 10:37,22,31.24,31.25,31.22,31.23,177021 +MSFT,2010-04-22 10:38,22,31.22,31.25,31.19,31.21,166764 +MSFT,2010-04-22 10:39,22,31.2,31.21,31.19,31.2,64578 +MSFT,2010-04-22 10:40,22,31.2,31.21,31.17,31.2,113432 +MSFT,2010-04-22 10:41,22,31.2,31.21,31.18,31.2,95240 +MSFT,2010-04-22 10:42,22,31.2,31.22,31.19,31.2,151978 +MSFT,2010-04-22 10:43,22,31.2,31.22,31.19,31.19,53219 +MSFT,2010-04-22 10:44,22,31.2,31.22,31.18,31.22,167358 +MSFT,2010-04-22 10:45,22,31.22,31.23,31.18,31.21,160038 +MSFT,2010-04-22 10:46,22,31.2,31.23,31.18,31.22,147884 +MSFT,2010-04-22 10:47,22,31.22,31.23,31.19,31.23,133485 +MSFT,2010-04-22 10:48,22,31.23,31.25,31.22,31.23,121403 +MSFT,2010-04-22 10:49,22,31.24,31.25,31.23,31.23,64792 +MSFT,2010-04-22 10:50,22,31.24,31.25,31.21,31.23,129267 +MSFT,2010-04-22 10:51,22,31.23,31.24,31.19,31.21,108233 +MSFT,2010-04-22 10:52,22,31.21,31.22,31.19,31.22,80836 +MSFT,2010-04-22 10:53,22,31.22,31.22,31.17,31.2,103758 +MSFT,2010-04-22 10:54,22,31.19,31.21,31.17,31.2,97833 +MSFT,2010-04-22 10:55,22,31.2,31.23,31.2,31.22,50178 +MSFT,2010-04-22 10:56,22,31.23,31.24,31.22,31.22,111208 +MSFT,2010-04-22 10:57,22,31.23,31.23,31.19,31.19,63413 +MSFT,2010-04-22 10:58,22,31.2,31.22,31.18,31.2,92101 +MSFT,2010-04-22 10:59,22,31.2,31.21,31.19,31.2,110840 +MSFT,2010-04-22 11:00,22,31.19,31.2,31.15,31.16,191865 +MSFT,2010-04-22 11:01,22,31.16,31.19,31.16,31.18,175118 +MSFT,2010-04-22 11:02,22,31.18,31.2,31.17,31.2,92632 +MSFT,2010-04-22 11:03,22,31.19,31.2,31.19,31.19,67077 +MSFT,2010-04-22 11:04,22,31.19,31.2,31.19,31.19,31585 +MSFT,2010-04-22 11:05,22,31.19,31.2,31.19,31.19,21914 +MSFT,2010-04-22 11:06,22,31.19,31.2,31.18,31.2,114186 +MSFT,2010-04-22 11:07,22,31.19,31.22,31.18,31.21,97137 +MSFT,2010-04-22 11:08,22,31.21,31.22,31.19,31.21,124158 +MSFT,2010-04-22 11:09,22,31.2,31.23,31.19,31.22,173563 +MSFT,2010-04-22 11:10,22,31.21,31.23,31.2,31.2,89871 +MSFT,2010-04-22 11:11,22,31.2,31.21,31.18,31.19,45910 +MSFT,2010-04-22 11:12,22,31.19,31.2,31.18,31.19,64470 +MSFT,2010-04-22 11:13,22,31.19,31.2,31.18,31.18,73299 +MSFT,2010-04-22 11:14,22,31.18,31.2,31.18,31.18,220357 +MSFT,2010-04-22 11:15,22,31.18,31.19,31.15,31.16,132995 +MSFT,2010-04-22 11:16,22,31.16,31.17,31.15,31.16,127016 +MSFT,2010-04-22 11:17,22,31.15,31.16,31.1,31.1,293692 +MSFT,2010-04-22 11:18,22,31.1,31.11,31.06,31.07,255597 +MSFT,2010-04-22 11:19,22,31.07,31.07,31.02,31.03,452379 +MSFT,2010-04-22 11:20,22,31.04,31.06,31.03,31.05,205038 +MSFT,2010-04-22 11:21,22,31.06,31.07,31.04,31.05,133686 +MSFT,2010-04-22 11:22,22,31.04,31.08,31.03,31.08,113808 +MSFT,2010-04-22 11:23,22,31.07,31.07,31.06,31.07,45982 +MSFT,2010-04-22 11:24,22,31.07,31.09,31.06,31.09,120046 +MSFT,2010-04-22 11:25,22,31.09,31.09,31.05,31.07,102186 +MSFT,2010-04-22 11:26,22,31.07,31.08,31.06,31.07,58701 +MSFT,2010-04-22 11:27,22,31.08,31.1,31.08,31.08,83880 +MSFT,2010-04-22 11:28,22,31.08,31.1,31.07,31.07,85474 +MSFT,2010-04-22 11:29,22,31.08,31.09,31.06,31.07,105506 +MSFT,2010-04-22 11:30,22,31.08,31.08,31.02,31.05,290832 +MSFT,2010-04-22 11:31,22,31.05,31.06,31.01,31.05,301578 +MSFT,2010-04-22 11:32,22,31.05,31.05,31.01,31.02,94769 +MSFT,2010-04-22 11:33,22,31.02,31.02,30.99,30.99,146601 +MSFT,2010-04-22 11:34,22,31,31,30.99,30.99,37864 +MSFT,2010-04-22 11:35,22,30.99,31,30.99,31,24848 +MSFT,2010-04-22 11:36,22,31,31,30.97,30.97,84793 +MSFT,2010-04-22 11:37,22,30.98,30.98,30.96,30.97,37669 +MSFT,2010-04-22 11:38,22,30.96,30.97,30.95,30.96,135447 +MSFT,2010-04-22 11:39,22,30.96,30.98,30.95,30.95,98961 +MSFT,2010-04-22 11:40,22,30.95,30.98,30.95,30.96,173918 +MSFT,2010-04-22 11:41,22,30.96,30.97,30.96,30.97,100116 +MSFT,2010-04-22 11:42,22,30.97,30.99,30.97,30.98,123497 +MSFT,2010-04-22 11:43,22,30.99,30.99,30.97,30.98,117994 +MSFT,2010-04-22 11:44,22,30.99,30.99,30.96,30.96,127932 +MSFT,2010-04-22 11:45,22,30.96,31,30.96,30.97,121798 +MSFT,2010-04-22 11:46,22,30.97,30.99,30.96,30.98,64597 +MSFT,2010-04-22 11:47,22,30.98,30.99,30.96,30.96,59825 +MSFT,2010-04-22 11:48,22,30.97,30.99,30.96,30.98,278636 +MSFT,2010-04-22 11:49,22,30.98,30.99,30.96,30.99,71904 +MSFT,2010-04-22 11:50,22,30.99,30.99,30.96,30.97,91228 +MSFT,2010-04-22 11:51,22,30.96,30.98,30.96,30.98,103238 +MSFT,2010-04-22 11:52,22,30.97,30.99,30.97,30.99,57948 +MSFT,2010-04-22 11:53,22,30.99,30.99,30.96,30.96,95162 +MSFT,2010-04-22 11:54,22,30.96,30.97,30.95,30.96,131857 +MSFT,2010-04-22 11:55,22,30.96,30.97,30.95,30.97,149097 +MSFT,2010-04-22 11:56,22,30.97,30.97,30.96,30.97,26728 +MSFT,2010-04-22 11:57,22,30.97,30.99,30.97,30.98,162375 +MSFT,2010-04-22 11:58,22,30.98,30.98,30.97,30.98,14340 +MSFT,2010-04-22 11:59,22,30.97,31,30.97,30.99,132316 +MSFT,2010-04-22 12:00,22,31,31.01,30.99,31,85764 +MSFT,2010-04-22 12:01,22,31,31,30.98,30.98,110121 +MSFT,2010-04-22 12:02,22,30.98,31,30.98,31,50505 +MSFT,2010-04-22 12:03,22,31,31.02,31,31,111459 +MSFT,2010-04-22 12:04,22,31.01,31.03,31,31.02,94465 +MSFT,2010-04-22 12:05,22,31.03,31.05,31.02,31.04,163637 +MSFT,2010-04-22 12:06,22,31.05,31.05,31.04,31.05,87423 +MSFT,2010-04-22 12:07,22,31.05,31.06,31.03,31.04,117112 +MSFT,2010-04-22 12:08,22,31.04,31.06,31.03,31.05,32915 +MSFT,2010-04-22 12:09,22,31.05,31.06,31.03,31.03,112616 +MSFT,2010-04-22 12:10,22,31.03,31.05,31.03,31.04,49472 +MSFT,2010-04-22 12:11,22,31.04,31.05,31.04,31.04,55156 +MSFT,2010-04-22 12:12,22,31.05,31.05,31.03,31.04,26763 +MSFT,2010-04-22 12:13,22,31.04,31.04,31.01,31.02,46644 +MSFT,2010-04-22 12:14,22,31.01,31.02,30.99,30.99,80357 +MSFT,2010-04-22 12:15,22,30.99,31,30.98,30.98,39760 +MSFT,2010-04-22 12:16,22,30.98,30.99,30.97,30.98,36784 +MSFT,2010-04-22 12:17,22,30.98,30.99,30.97,30.99,46306 +MSFT,2010-04-22 12:18,22,30.99,30.99,30.98,30.98,12154 +MSFT,2010-04-22 12:19,22,30.98,30.99,30.96,30.96,114845 +MSFT,2010-04-22 12:20,22,30.97,30.97,30.96,30.96,60818 +MSFT,2010-04-22 12:21,22,30.97,30.98,30.96,30.97,95763 +MSFT,2010-04-22 12:22,22,30.98,30.99,30.96,30.97,104711 +MSFT,2010-04-22 12:23,22,30.96,31,30.95,30.99,283145 +MSFT,2010-04-22 12:24,22,30.99,31.02,30.98,31.02,123139 +MSFT,2010-04-22 12:25,22,31.02,31.02,31.01,31.01,44130 +MSFT,2010-04-22 12:26,22,31.02,31.02,30.99,30.99,138205 +MSFT,2010-04-22 12:27,22,30.99,31.03,30.99,31.01,149223 +MSFT,2010-04-22 12:28,22,31,31.03,30.99,30.99,87711 +MSFT,2010-04-22 12:29,22,31,31.01,30.99,31,119678 +MSFT,2010-04-22 12:30,22,31,31.01,30.99,31,81934 +MSFT,2010-04-22 12:31,22,31,31.02,30.99,31.01,210602 +MSFT,2010-04-22 12:32,22,31.02,31.02,31,31.02,200163 +MSFT,2010-04-22 12:33,22,31.02,31.03,31.02,31.03,51639 +MSFT,2010-04-22 12:34,22,31.03,31.05,31.02,31.04,78740 +MSFT,2010-04-22 12:35,22,31.04,31.05,31.04,31.04,21035 +MSFT,2010-04-22 12:36,22,31.04,31.05,31.04,31.05,57521 +MSFT,2010-04-22 12:37,22,31.05,31.07,31.04,31.07,97790 +MSFT,2010-04-22 12:38,22,31.07,31.08,31.06,31.08,110139 +MSFT,2010-04-22 12:39,22,31.08,31.1,31.08,31.08,90677 +MSFT,2010-04-22 12:40,22,31.08,31.09,31.07,31.09,54912 +MSFT,2010-04-22 12:41,22,31.07,31.09,31.07,31.09,87005 +MSFT,2010-04-22 12:42,22,31.09,31.1,31.08,31.1,215787 +MSFT,2010-04-22 12:43,22,31.1,31.1,31.07,31.09,119809 +MSFT,2010-04-22 12:44,22,31.08,31.09,31.08,31.09,27306 +MSFT,2010-04-22 12:45,22,31.09,31.11,31.08,31.1,144653 +MSFT,2010-04-22 12:46,22,31.11,31.12,31.09,31.11,186733 +MSFT,2010-04-22 12:47,22,31.11,31.12,31.11,31.11,28579 +MSFT,2010-04-22 12:48,22,31.12,31.12,31.1,31.11,142068 +MSFT,2010-04-22 12:49,22,31.1,31.11,31.09,31.11,92060 +MSFT,2010-04-22 12:50,22,31.1,31.11,31.1,31.11,24936 +MSFT,2010-04-22 12:51,22,31.1,31.12,31.09,31.09,177685 +MSFT,2010-04-22 12:52,22,31.09,31.11,31.07,31.09,137487 +MSFT,2010-04-22 12:53,22,31.08,31.1,31.06,31.08,264595 +MSFT,2010-04-22 12:54,22,31.07,31.11,31.07,31.11,115574 +MSFT,2010-04-22 12:55,22,31.11,31.12,31.1,31.11,79303 +MSFT,2010-04-22 12:56,22,31.11,31.12,31.1,31.11,56245 +MSFT,2010-04-22 12:57,22,31.12,31.12,31.11,31.12,34226 +MSFT,2010-04-22 12:58,22,31.12,31.12,31.11,31.12,20115 +MSFT,2010-04-22 12:59,22,31.11,31.12,31.09,31.1,85414 +MSFT,2010-04-22 13:00,22,31.09,31.11,31.08,31.11,108989 +MSFT,2010-04-22 13:01,22,31.1,31.14,31.1,31.12,77737 +MSFT,2010-04-22 13:02,22,31.12,31.14,31.12,31.13,55747 +MSFT,2010-04-22 13:03,22,31.14,31.19,31.13,31.19,234616 +MSFT,2010-04-22 13:04,22,31.19,31.22,31.18,31.21,454950 +MSFT,2010-04-22 13:05,22,31.21,31.22,31.18,31.22,322223 +MSFT,2010-04-22 13:06,22,31.22,31.22,31.19,31.19,82022 +MSFT,2010-04-22 13:07,22,31.19,31.21,31.18,31.21,126760 +MSFT,2010-04-22 13:08,22,31.21,31.22,31.2,31.2,82263 +MSFT,2010-04-22 13:09,22,31.21,31.22,31.2,31.21,175985 +MSFT,2010-04-22 13:10,22,31.21,31.23,31.21,31.23,149446 +MSFT,2010-04-22 13:11,22,31.22,31.23,31.21,31.22,127529 +MSFT,2010-04-22 13:12,22,31.22,31.22,31.19,31.19,106398 +MSFT,2010-04-22 13:13,22,31.2,31.23,31.19,31.22,135271 +MSFT,2010-04-22 13:14,22,31.22,31.24,31.22,31.23,98992 +MSFT,2010-04-22 13:15,22,31.23,31.24,31.22,31.23,155801 +MSFT,2010-04-22 13:16,22,31.23,31.23,31.22,31.22,62858 +MSFT,2010-04-22 13:17,22,31.23,31.24,31.22,31.23,146182 +MSFT,2010-04-22 13:18,22,31.23,31.24,31.22,31.22,142823 +MSFT,2010-04-22 13:19,22,31.22,31.23,31.21,31.22,182182 +MSFT,2010-04-22 13:20,22,31.22,31.24,31.22,31.24,106470 +MSFT,2010-04-22 13:21,22,31.24,31.24,31.23,31.24,53091 +MSFT,2010-04-22 13:22,22,31.24,31.25,31.23,31.25,118723 +MSFT,2010-04-22 13:23,22,31.25,31.27,31.24,31.27,354593 +MSFT,2010-04-22 13:24,22,31.27,31.28,31.25,31.26,85806 +MSFT,2010-04-22 13:25,22,31.26,31.26,31.23,31.23,101792 +MSFT,2010-04-22 13:26,22,31.23,31.25,31.23,31.24,134495 +MSFT,2010-04-22 13:27,22,31.25,31.25,31.24,31.24,71909 +MSFT,2010-04-22 13:28,22,31.25,31.25,31.23,31.23,23753 +MSFT,2010-04-22 13:29,22,31.23,31.24,31.23,31.24,30176 +MSFT,2010-04-22 13:30,22,31.24,31.24,31.23,31.24,61538 +MSFT,2010-04-22 13:31,22,31.24,31.25,31.23,31.25,102925 +MSFT,2010-04-22 13:32,22,31.24,31.25,31.24,31.25,61818 +MSFT,2010-04-22 13:33,22,31.25,31.25,31.23,31.24,105992 +MSFT,2010-04-22 13:34,22,31.24,31.25,31.23,31.25,99121 +MSFT,2010-04-22 13:35,22,31.25,31.25,31.23,31.24,63880 +MSFT,2010-04-22 13:36,22,31.24,31.25,31.23,31.23,145324 +MSFT,2010-04-22 13:37,22,31.23,31.24,31.23,31.24,42128 +MSFT,2010-04-22 13:38,22,31.23,31.24,31.22,31.23,160691 +MSFT,2010-04-22 13:39,22,31.23,31.24,31.22,31.24,106661 +MSFT,2010-04-22 13:40,22,31.23,31.25,31.23,31.25,121312 +MSFT,2010-04-22 13:41,22,31.25,31.27,31.24,31.27,72897 +MSFT,2010-04-22 13:42,22,31.27,31.27,31.26,31.27,63887 +MSFT,2010-04-22 13:43,22,31.27,31.29,31.27,31.28,69555 +MSFT,2010-04-22 13:44,22,31.27,31.29,31.27,31.28,108511 +MSFT,2010-04-22 13:45,22,31.28,31.29,31.28,31.29,52218 +MSFT,2010-04-22 13:46,22,31.29,31.3,31.28,31.3,127878 +MSFT,2010-04-22 13:47,22,31.3,31.31,31.29,31.31,61631 +MSFT,2010-04-22 13:48,22,31.31,31.31,31.29,31.3,75342 +MSFT,2010-04-22 13:49,22,31.31,31.33,31.3,31.32,210461 +MSFT,2010-04-22 13:50,22,31.32,31.32,31.31,31.31,40624 +MSFT,2010-04-22 13:51,22,31.31,31.32,31.3,31.31,59531 +MSFT,2010-04-22 13:52,22,31.3,31.31,31.28,31.29,400534 +MSFT,2010-04-22 13:53,22,31.28,31.3,31.27,31.3,134330 +MSFT,2010-04-22 13:54,22,31.3,31.32,31.29,31.31,202910 +MSFT,2010-04-22 13:55,22,31.31,31.32,31.3,31.31,128135 +MSFT,2010-04-22 13:56,22,31.32,31.33,31.31,31.32,105505 +MSFT,2010-04-22 13:57,22,31.33,31.33,31.32,31.33,49220 +MSFT,2010-04-22 13:58,22,31.32,31.33,31.32,31.32,49838 +MSFT,2010-04-22 13:59,22,31.33,31.34,31.32,31.33,63187 +MSFT,2010-04-22 14:00,22,31.34,31.36,31.33,31.36,208656 +MSFT,2010-04-22 14:01,22,31.36,31.36,31.33,31.33,423852 +MSFT,2010-04-22 14:02,22,31.33,31.35,31.32,31.35,237600 +MSFT,2010-04-22 14:03,22,31.35,31.35,31.33,31.33,53991 +MSFT,2010-04-22 14:04,22,31.34,31.34,31.33,31.33,21721 +MSFT,2010-04-22 14:05,22,31.34,31.34,31.33,31.33,116812 +MSFT,2010-04-22 14:06,22,31.33,31.34,31.32,31.32,86019 +MSFT,2010-04-22 14:07,22,31.32,31.33,31.31,31.32,47188 +MSFT,2010-04-22 14:08,22,31.32,31.32,31.31,31.31,31459 +MSFT,2010-04-22 14:09,22,31.31,31.34,31.31,31.34,132408 +MSFT,2010-04-22 14:10,22,31.33,31.34,31.3,31.3,109314 +MSFT,2010-04-22 14:11,22,31.31,31.31,31.29,31.3,224104 +MSFT,2010-04-22 14:12,22,31.3,31.31,31.3,31.3,51788 +MSFT,2010-04-22 14:13,22,31.3,31.33,31.3,31.31,147167 +MSFT,2010-04-22 14:14,22,31.31,31.32,31.29,31.29,93060 +MSFT,2010-04-22 14:15,22,31.3,31.3,31.28,31.28,162742 +MSFT,2010-04-22 14:16,22,31.29,31.29,31.28,31.29,23547 +MSFT,2010-04-22 14:17,22,31.28,31.3,31.27,31.29,136717 +MSFT,2010-04-22 14:18,22,31.3,31.32,31.29,31.31,220154 +MSFT,2010-04-22 14:19,22,31.3,31.35,31.3,31.32,187310 +MSFT,2010-04-22 14:20,22,31.33,31.33,31.31,31.32,108969 +MSFT,2010-04-22 14:21,22,31.31,31.32,31.3,31.3,81860 +MSFT,2010-04-22 14:22,22,31.3,31.31,31.28,31.28,140511 +MSFT,2010-04-22 14:23,22,31.29,31.3,31.28,31.29,88454 +MSFT,2010-04-22 14:24,22,31.3,31.3,31.27,31.28,76081 +MSFT,2010-04-22 14:25,22,31.27,31.34,31.27,31.34,307139 +MSFT,2010-04-22 14:26,22,31.34,31.35,31.3,31.31,331533 +MSFT,2010-04-22 14:27,22,31.31,31.32,31.31,31.32,22509 +MSFT,2010-04-22 14:28,22,31.32,31.35,31.31,31.35,173334 +MSFT,2010-04-22 14:29,22,31.35,31.37,31.34,31.36,135019 +MSFT,2010-04-22 14:30,22,31.36,31.37,31.34,31.34,235507 +MSFT,2010-04-22 14:31,22,31.35,31.36,31.34,31.36,96923 +MSFT,2010-04-22 14:32,22,31.36,31.37,31.35,31.37,235854 +MSFT,2010-04-22 14:33,22,31.37,31.39,31.36,31.38,166909 +MSFT,2010-04-22 14:34,22,31.38,31.4,31.37,31.39,219209 +MSFT,2010-04-22 14:35,22,31.39,31.4,31.37,31.38,382598 +MSFT,2010-04-22 14:36,22,31.39,31.4,31.38,31.39,222038 +MSFT,2010-04-22 14:37,22,31.38,31.39,31.35,31.35,233651 +MSFT,2010-04-22 14:38,22,31.35,31.37,31.34,31.35,376305 +MSFT,2010-04-22 14:39,22,31.34,31.41,31.34,31.35,410500 +MSFT,2010-04-22 14:40,22,31.35,31.36,31.35,31.35,168643 +MSFT,2010-04-22 14:41,22,31.36,31.38,31.34,31.35,414229 +MSFT,2010-04-22 14:42,22,31.34,31.35,31.34,31.34,162602 +MSFT,2010-04-22 14:43,22,31.34,31.35,31.34,31.34,128662 +MSFT,2010-04-22 14:44,22,31.34,31.35,31.31,31.33,318215 +MSFT,2010-04-22 14:45,22,31.33,31.34,31.26,31.26,264298 +MSFT,2010-04-22 14:46,22,31.27,31.32,31.26,31.31,163798 +MSFT,2010-04-22 14:47,22,31.32,31.32,31.31,31.32,27803 +MSFT,2010-04-22 14:48,22,31.32,31.32,31.3,31.3,116436 +MSFT,2010-04-22 14:49,22,31.3,31.31,31.27,31.28,84463 +MSFT,2010-04-22 14:50,22,31.28,31.28,31.25,31.25,272216 +MSFT,2010-04-22 14:51,22,31.25,31.26,31.25,31.26,49857 +MSFT,2010-04-22 14:52,22,31.25,31.26,31.24,31.25,197232 +MSFT,2010-04-22 14:53,22,31.25,31.34,31.25,31.26,298383 +MSFT,2010-04-22 14:54,22,31.26,31.27,31.24,31.25,285971 +MSFT,2010-04-22 14:55,22,31.26,31.26,31.25,31.26,60532 +MSFT,2010-04-22 14:56,22,31.25,31.26,31.23,31.24,209578 +MSFT,2010-04-22 14:57,22,31.25,31.27,31.24,31.27,125997 +MSFT,2010-04-22 14:58,22,31.27,31.28,31.24,31.25,150743 +MSFT,2010-04-22 14:59,22,31.26,31.27,31.24,31.27,134323 +MSFT,2010-04-22 15:00,22,31.27,31.27,31.25,31.27,104845 +MSFT,2010-04-22 15:01,22,31.26,31.29,31.26,31.29,185819 +MSFT,2010-04-22 15:02,22,31.28,31.3,31.28,31.29,53886 +MSFT,2010-04-22 15:03,22,31.29,31.31,31.28,31.3,177725 +MSFT,2010-04-22 15:04,22,31.31,31.32,31.3,31.32,69288 +MSFT,2010-04-22 15:05,22,31.31,31.33,31.31,31.33,80510 +MSFT,2010-04-22 15:06,22,31.32,31.32,31.29,31.29,434165 +MSFT,2010-04-22 15:07,22,31.29,31.3,31.26,31.29,140749 +MSFT,2010-04-22 15:08,22,31.29,31.31,31.28,31.31,238379 +MSFT,2010-04-22 15:09,22,31.31,31.32,31.3,31.3,265473 +MSFT,2010-04-22 15:10,22,31.3,31.31,31.29,31.3,134848 +MSFT,2010-04-22 15:11,22,31.29,31.3,31.26,31.26,210328 +MSFT,2010-04-22 15:12,22,31.26,31.31,31.24,31.24,225908 +MSFT,2010-04-22 15:13,22,31.25,31.25,31.24,31.24,127675 +MSFT,2010-04-22 15:14,22,31.24,31.26,31.23,31.25,194349 +MSFT,2010-04-22 15:15,22,31.25,31.27,31.25,31.27,105076 +MSFT,2010-04-22 15:16,22,31.27,31.29,31.26,31.29,140630 +MSFT,2010-04-22 15:17,22,31.29,31.34,31.29,31.32,296162 +MSFT,2010-04-22 15:18,22,31.32,31.38,31.32,31.36,466777 +MSFT,2010-04-22 15:19,22,31.38,31.38,31.33,31.34,230047 +MSFT,2010-04-22 15:20,22,31.35,31.37,31.33,31.36,316829 +MSFT,2010-04-22 15:21,22,31.36,31.38,31.35,31.38,363501 +MSFT,2010-04-22 15:22,22,31.38,31.39,31.37,31.38,191440 +MSFT,2010-04-22 15:23,22,31.38,31.4,31.37,31.39,374120 +MSFT,2010-04-22 15:24,22,31.39,31.4,31.38,31.39,142179 +MSFT,2010-04-22 15:25,22,31.4,31.4,31.39,31.4,104601 +MSFT,2010-04-22 15:26,22,31.4,31.42,31.39,31.42,419527 +MSFT,2010-04-22 15:27,22,31.42,31.44,31.41,31.43,303709 +MSFT,2010-04-22 15:28,22,31.44,31.47,31.42,31.47,416819 +MSFT,2010-04-22 15:29,22,31.47,31.48,31.44,31.45,565746 +MSFT,2010-04-22 15:30,22,31.45,31.49,31.44,31.48,329162 +MSFT,2010-04-22 15:31,22,31.47,31.48,31.46,31.47,122411 +MSFT,2010-04-22 15:32,22,31.47,31.47,31.46,31.47,190893 +MSFT,2010-04-22 15:33,22,31.46,31.47,31.46,31.47,158465 +MSFT,2010-04-22 15:34,22,31.47,31.48,31.45,31.46,363541 +MSFT,2010-04-22 15:35,22,31.45,31.46,31.44,31.46,350596 +MSFT,2010-04-22 15:36,22,31.46,31.47,31.45,31.47,269741 +MSFT,2010-04-22 15:37,22,31.47,31.48,31.46,31.47,319528 +MSFT,2010-04-22 15:38,22,31.46,31.49,31.46,31.48,249649 +MSFT,2010-04-22 15:39,22,31.48,31.49,31.47,31.47,213374 +MSFT,2010-04-22 15:40,22,31.47,31.48,31.47,31.48,112771 +MSFT,2010-04-22 15:41,22,31.48,31.48,31.47,31.47,198053 +MSFT,2010-04-22 15:42,22,31.47,31.49,31.46,31.49,293339 +MSFT,2010-04-22 15:43,22,31.49,31.5,31.48,31.49,277110 +MSFT,2010-04-22 15:44,22,31.5,31.5,31.49,31.5,303332 +MSFT,2010-04-22 15:45,22,31.5,31.5,31.49,31.5,487117 +MSFT,2010-04-22 15:46,22,31.5,31.5,31.49,31.5,219494 +MSFT,2010-04-22 15:47,22,31.5,31.5,31.49,31.5,234053 +MSFT,2010-04-22 15:48,22,31.5,31.5,31.49,31.5,160193 +MSFT,2010-04-22 15:49,22,31.5,31.53,31.49,31.53,1273085 +MSFT,2010-04-22 15:50,22,31.52,31.53,31.48,31.48,1088208 +MSFT,2010-04-22 15:51,22,31.49,31.49,31.45,31.48,861052 +MSFT,2010-04-22 15:52,22,31.48,31.49,31.46,31.46,540787 +MSFT,2010-04-22 15:53,22,31.46,31.48,31.45,31.47,935965 +MSFT,2010-04-22 15:54,22,31.48,31.48,31.4,31.41,730536 +MSFT,2010-04-22 15:55,22,31.41,31.44,31.4,31.44,631572 +MSFT,2010-04-22 15:56,22,31.44,31.44,31.41,31.42,482538 +MSFT,2010-04-22 15:57,22,31.42,31.42,31.4,31.41,623920 +MSFT,2010-04-22 15:58,22,31.4,31.41,31.37,31.38,955021 +MSFT,2010-04-22 15:59,22,31.38,31.44,31.37,31.37,1468600 +MSFT,2010-04-22 16:00,22,31.39,31.42,31.37,31.39,1363373 +MSFT,2010-04-23 09:30,23,31.12,31.16,31.1,31.12,2121600 +MSFT,2010-04-23 09:31,23,31.12,31.26,31.1,31.24,1343075 +MSFT,2010-04-23 09:32,23,31.23,31.36,31.23,31.3,1050964 +MSFT,2010-04-23 09:33,23,31.29,31.34,31.25,31.26,822125 +MSFT,2010-04-23 09:34,23,31.28,31.28,31.25,31.26,565121 +MSFT,2010-04-23 09:35,23,31.27,31.27,31.22,31.24,952024 +MSFT,2010-04-23 09:36,23,31.24,31.3,31.23,31.29,700063 +MSFT,2010-04-23 09:37,23,31.29,31.47,31.29,31.47,1264998 +MSFT,2010-04-23 09:38,23,31.47,31.49,31.44,31.47,965746 +MSFT,2010-04-23 09:39,23,31.47,31.5,31.44,31.48,902549 +MSFT,2010-04-23 09:40,23,31.49,31.58,31.49,31.56,1294735 +MSFT,2010-04-23 09:41,23,31.55,31.57,31.51,31.52,986033 +MSFT,2010-04-23 09:42,23,31.52,31.53,31.41,31.41,1064934 +MSFT,2010-04-23 09:43,23,31.41,31.44,31.36,31.36,1109707 +MSFT,2010-04-23 09:44,23,31.36,31.37,31.3,31.31,1109459 +MSFT,2010-04-23 09:45,23,31.31,31.34,31.3,31.3,679007 +MSFT,2010-04-23 09:46,23,31.31,31.34,31.25,31.25,2037962 +MSFT,2010-04-23 09:47,23,31.26,31.31,31.24,31.3,695763 +MSFT,2010-04-23 09:48,23,31.31,31.34,31.28,31.32,444144 +MSFT,2010-04-23 09:49,23,31.32,31.34,31.3,31.31,218565 +MSFT,2010-04-23 09:50,23,31.31,31.31,31.27,31.28,303102 +MSFT,2010-04-23 09:51,23,31.28,31.32,31.25,31.25,474456 +MSFT,2010-04-23 09:52,23,31.25,31.25,31.17,31.17,833673 +MSFT,2010-04-23 09:53,23,31.17,31.17,31.08,31.09,1794888 +MSFT,2010-04-23 09:54,23,31.09,31.1,31.08,31.08,886155 +MSFT,2010-04-23 09:55,23,31.07,31.12,31.05,31.12,1135395 +MSFT,2010-04-23 09:56,23,31.12,31.13,31.08,31.11,755133 +MSFT,2010-04-23 09:57,23,31.12,31.12,31.06,31.1,1026739 +MSFT,2010-04-23 09:58,23,31.1,31.1,30.95,30.97,1094708 +MSFT,2010-04-23 09:59,23,30.99,31.01,30.96,31,701989 +MSFT,2010-04-23 10:00,23,31.01,31.11,30.99,31.05,1156983 +MSFT,2010-04-23 10:01,23,31.05,31.05,30.92,30.96,1087798 +MSFT,2010-04-23 10:02,23,30.96,31.02,30.95,31,1211103 +MSFT,2010-04-23 10:03,23,31.01,31.1,31,31.05,589618 +MSFT,2010-04-23 10:04,23,31.05,31.06,30.98,30.98,568074 +MSFT,2010-04-23 10:05,23,30.98,31.01,30.98,31.01,687828 +MSFT,2010-04-23 10:06,23,31.01,31.1,31,31.09,863196 +MSFT,2010-04-23 10:07,23,31.08,31.09,31.07,31.08,366922 +MSFT,2010-04-23 10:08,23,31.08,31.17,31.07,31.14,796446 +MSFT,2010-04-23 10:09,23,31.15,31.19,31.14,31.18,375693 +MSFT,2010-04-23 10:10,23,31.19,31.22,31.17,31.19,515080 +MSFT,2010-04-23 10:11,23,31.19,31.22,31.18,31.2,630381 +MSFT,2010-04-23 10:12,23,31.2,31.21,31.14,31.15,348995 +MSFT,2010-04-23 10:13,23,31.15,31.15,31.12,31.12,526587 +MSFT,2010-04-23 10:14,23,31.12,31.13,31.08,31.09,429292 +MSFT,2010-04-23 10:15,23,31.09,31.13,31.08,31.12,520733 +MSFT,2010-04-23 10:16,23,31.12,31.13,31.11,31.12,140224 +MSFT,2010-04-23 10:17,23,31.12,31.19,31.12,31.14,336104 +MSFT,2010-04-23 10:18,23,31.15,31.16,31.14,31.14,201937 +MSFT,2010-04-23 10:19,23,31.14,31.15,31.09,31.09,268477 +MSFT,2010-04-23 10:20,23,31.09,31.1,31.07,31.09,329549 +MSFT,2010-04-23 10:21,23,31.09,31.1,31.08,31.1,239894 +MSFT,2010-04-23 10:22,23,31.1,31.1,31.09,31.1,100047 +MSFT,2010-04-23 10:23,23,31.1,31.1,31.03,31.04,386907 +MSFT,2010-04-23 10:24,23,31.03,31.05,31.02,31.02,363964 +MSFT,2010-04-23 10:25,23,31.02,31.03,30.98,30.99,564144 +MSFT,2010-04-23 10:26,23,30.99,30.99,30.96,30.96,371876 +MSFT,2010-04-23 10:27,23,30.97,30.98,30.96,30.97,260559 +MSFT,2010-04-23 10:28,23,30.97,30.99,30.97,30.99,484970 +MSFT,2010-04-23 10:29,23,30.99,31,30.97,30.99,557854 +MSFT,2010-04-23 10:30,23,30.99,30.99,30.96,30.98,690224 +MSFT,2010-04-23 10:31,23,30.98,30.99,30.97,30.98,356870 +MSFT,2010-04-23 10:32,23,30.98,30.99,30.96,30.98,250017 +MSFT,2010-04-23 10:33,23,30.98,30.98,30.9,30.92,507213 +MSFT,2010-04-23 10:34,23,30.92,30.93,30.85,30.87,1092387 +MSFT,2010-04-23 10:35,23,30.87,30.87,30.85,30.86,365230 +MSFT,2010-04-23 10:36,23,30.86,30.9,30.85,30.87,515760 +MSFT,2010-04-23 10:37,23,30.87,30.95,30.86,30.95,463582 +MSFT,2010-04-23 10:38,23,30.95,30.95,30.91,30.93,138155 +MSFT,2010-04-23 10:39,23,30.93,30.96,30.92,30.94,221836 +MSFT,2010-04-23 10:40,23,30.95,30.95,30.94,30.94,88390 +MSFT,2010-04-23 10:41,23,30.95,30.95,30.94,30.94,43126 +MSFT,2010-04-23 10:42,23,30.95,30.98,30.94,30.95,478925 +MSFT,2010-04-23 10:43,23,30.96,31.01,30.95,31,746349 +MSFT,2010-04-23 10:44,23,31.01,31.03,31,31.02,248423 +MSFT,2010-04-23 10:45,23,31.03,31.03,31.02,31.02,243027 +MSFT,2010-04-23 10:46,23,31.02,31.03,30.97,30.97,400571 +MSFT,2010-04-23 10:47,23,30.97,31,30.95,30.97,234490 +MSFT,2010-04-23 10:48,23,30.96,30.96,30.94,30.95,323080 +MSFT,2010-04-23 10:49,23,30.94,30.95,30.89,30.89,262004 +MSFT,2010-04-23 10:50,23,30.89,30.92,30.88,30.92,204682 +MSFT,2010-04-23 10:51,23,30.91,30.92,30.86,30.9,301849 +MSFT,2010-04-23 10:52,23,30.9,30.91,30.87,30.89,198989 +MSFT,2010-04-23 10:53,23,30.9,30.94,30.89,30.94,217323 +MSFT,2010-04-23 10:54,23,30.94,30.95,30.88,30.9,391087 +MSFT,2010-04-23 10:55,23,30.9,30.91,30.88,30.89,163410 +MSFT,2010-04-23 10:56,23,30.89,30.9,30.86,30.87,203643 +MSFT,2010-04-23 10:57,23,30.87,30.88,30.83,30.85,329687 +MSFT,2010-04-23 10:58,23,30.85,30.85,30.81,30.81,272305 +MSFT,2010-04-23 10:59,23,30.81,30.84,30.79,30.83,409823 +MSFT,2010-04-23 11:00,23,30.82,30.83,30.78,30.78,320301 +MSFT,2010-04-23 11:01,23,30.79,30.82,30.78,30.79,352498 +MSFT,2010-04-23 11:02,23,30.79,30.8,30.77,30.8,267533 +MSFT,2010-04-23 11:03,23,30.8,30.83,30.79,30.8,374956 +MSFT,2010-04-23 11:04,23,30.8,30.81,30.79,30.81,166993 +MSFT,2010-04-23 11:05,23,30.81,30.81,30.79,30.8,226395 +MSFT,2010-04-23 11:06,23,30.8,30.8,30.74,30.79,415354 +MSFT,2010-04-23 11:07,23,30.75,30.79,30.75,30.77,245747 +MSFT,2010-04-23 11:08,23,30.78,30.78,30.74,30.75,189911 +MSFT,2010-04-23 11:09,23,30.75,30.82,30.75,30.81,381909 +MSFT,2010-04-23 11:10,23,30.82,30.82,30.77,30.81,327122 +MSFT,2010-04-23 11:11,23,30.81,30.82,30.79,30.82,410540 +MSFT,2010-04-23 11:12,23,30.82,30.83,30.81,30.81,130225 +MSFT,2010-04-23 11:13,23,30.82,30.83,30.81,30.83,84564 +MSFT,2010-04-23 11:14,23,30.83,30.87,30.82,30.86,340371 +MSFT,2010-04-23 11:15,23,30.85,30.87,30.85,30.86,132998 +MSFT,2010-04-23 11:16,23,30.85,30.91,30.85,30.9,244601 +MSFT,2010-04-23 11:17,23,30.89,30.9,30.86,30.87,184607 +MSFT,2010-04-23 11:18,23,30.87,30.88,30.85,30.85,184891 +MSFT,2010-04-23 11:19,23,30.86,30.86,30.84,30.86,201538 +MSFT,2010-04-23 11:20,23,30.86,30.87,30.85,30.86,90842 +MSFT,2010-04-23 11:21,23,30.86,30.86,30.84,30.85,99062 +MSFT,2010-04-23 11:22,23,30.85,30.85,30.84,30.84,80109 +MSFT,2010-04-23 11:23,23,30.85,30.85,30.83,30.83,252448 +MSFT,2010-04-23 11:24,23,30.84,30.84,30.83,30.84,130270 +MSFT,2010-04-23 11:25,23,30.84,30.86,30.83,30.84,212646 +MSFT,2010-04-23 11:26,23,30.84,30.84,30.83,30.84,181630 +MSFT,2010-04-23 11:27,23,30.84,30.84,30.81,30.81,71452 +MSFT,2010-04-23 11:28,23,30.81,30.82,30.81,30.82,39837 +MSFT,2010-04-23 11:29,23,30.82,30.82,30.81,30.82,77259 +MSFT,2010-04-23 11:30,23,30.82,30.82,30.79,30.79,119563 +MSFT,2010-04-23 11:31,23,30.79,30.8,30.75,30.76,214528 +MSFT,2010-04-23 11:32,23,30.75,30.77,30.75,30.76,171442 +MSFT,2010-04-23 11:33,23,30.76,30.76,30.71,30.72,390933 +MSFT,2010-04-23 11:34,23,30.72,30.74,30.7,30.74,279067 +MSFT,2010-04-23 11:35,23,30.74,30.75,30.72,30.74,339322 +MSFT,2010-04-23 11:36,23,30.74,30.75,30.72,30.73,879634 +MSFT,2010-04-23 11:37,23,30.74,30.74,30.73,30.73,86781 +MSFT,2010-04-23 11:38,23,30.72,30.78,30.72,30.78,206798 +MSFT,2010-04-23 11:39,23,30.78,30.78,30.77,30.78,52946 +MSFT,2010-04-23 11:40,23,30.78,30.78,30.77,30.78,47529 +MSFT,2010-04-23 11:41,23,30.77,30.78,30.74,30.75,280903 +MSFT,2010-04-23 11:42,23,30.74,30.75,30.74,30.74,65960 +MSFT,2010-04-23 11:43,23,30.74,30.76,30.74,30.76,241430 +MSFT,2010-04-23 11:44,23,30.76,30.77,30.75,30.76,144271 +MSFT,2010-04-23 11:45,23,30.77,30.81,30.77,30.81,152746 +MSFT,2010-04-23 11:46,23,30.81,30.82,30.79,30.8,173261 +MSFT,2010-04-23 11:47,23,30.81,30.85,30.81,30.84,506463 +MSFT,2010-04-23 11:48,23,30.85,30.86,30.84,30.86,106977 +MSFT,2010-04-23 11:49,23,30.86,30.86,30.85,30.86,62114 +MSFT,2010-04-23 11:50,23,30.86,30.86,30.82,30.82,140120 +MSFT,2010-04-23 11:51,23,30.83,30.84,30.82,30.83,70644 +MSFT,2010-04-23 11:52,23,30.83,30.84,30.83,30.84,87559 +MSFT,2010-04-23 11:53,23,30.84,30.84,30.83,30.84,88027 +MSFT,2010-04-23 11:54,23,30.84,30.86,30.83,30.86,279363 +MSFT,2010-04-23 11:55,23,30.86,30.87,30.85,30.86,204801 +MSFT,2010-04-23 11:56,23,30.87,30.91,30.87,30.9,371506 +MSFT,2010-04-23 11:57,23,30.91,30.92,30.88,30.92,208018 +MSFT,2010-04-23 11:58,23,30.91,30.94,30.88,30.88,283844 +MSFT,2010-04-23 11:59,23,30.88,30.91,30.88,30.9,73832 +MSFT,2010-04-23 12:00,23,30.9,30.95,30.9,30.94,153528 +MSFT,2010-04-23 12:01,23,30.94,30.94,30.92,30.94,45061 +MSFT,2010-04-23 12:02,23,30.93,30.95,30.92,30.94,294676 +MSFT,2010-04-23 12:03,23,30.94,30.95,30.91,30.94,385582 +MSFT,2010-04-23 12:04,23,30.93,30.94,30.91,30.93,287575 +MSFT,2010-04-23 12:05,23,30.93,30.94,30.9,30.91,226148 +MSFT,2010-04-23 12:06,23,30.9,30.94,30.9,30.94,238623 +MSFT,2010-04-23 12:07,23,30.94,30.96,30.93,30.96,363212 +MSFT,2010-04-23 12:08,23,30.96,30.99,30.96,30.97,361856 +MSFT,2010-04-23 12:09,23,30.96,30.99,30.96,30.99,147196 +MSFT,2010-04-23 12:10,23,30.98,30.99,30.97,30.99,270637 +MSFT,2010-04-23 12:11,23,30.99,30.99,30.97,30.99,77149 +MSFT,2010-04-23 12:12,23,30.98,31,30.98,30.98,178407 +MSFT,2010-04-23 12:13,23,30.99,30.99,30.95,30.96,172443 +MSFT,2010-04-23 12:14,23,30.96,30.97,30.93,30.93,456895 +MSFT,2010-04-23 12:15,23,30.93,30.95,30.93,30.94,177159 +MSFT,2010-04-23 12:16,23,30.94,30.94,30.93,30.93,49189 +MSFT,2010-04-23 12:17,23,30.93,30.96,30.93,30.96,229362 +MSFT,2010-04-23 12:18,23,30.96,30.96,30.94,30.95,152650 +MSFT,2010-04-23 12:19,23,30.94,30.96,30.94,30.95,114381 +MSFT,2010-04-23 12:20,23,30.96,30.96,30.94,30.94,121503 +MSFT,2010-04-23 12:21,23,30.94,30.95,30.91,30.93,230942 +MSFT,2010-04-23 12:22,23,30.93,30.94,30.93,30.94,57076 +MSFT,2010-04-23 12:23,23,30.93,30.94,30.91,30.92,92448 +MSFT,2010-04-23 12:24,23,30.91,30.93,30.91,30.92,124910 +MSFT,2010-04-23 12:25,23,30.92,30.92,30.91,30.92,19367 +MSFT,2010-04-23 12:26,23,30.92,30.92,30.91,30.92,10493 +MSFT,2010-04-23 12:27,23,30.92,30.92,30.88,30.89,206197 +MSFT,2010-04-23 12:28,23,30.89,30.89,30.88,30.88,152982 +MSFT,2010-04-23 12:29,23,30.89,30.89,30.86,30.87,92283 +MSFT,2010-04-23 12:30,23,30.87,30.88,30.86,30.87,275735 +MSFT,2010-04-23 12:31,23,30.88,30.88,30.86,30.87,79220 +MSFT,2010-04-23 12:32,23,30.86,30.87,30.85,30.86,116955 +MSFT,2010-04-23 12:33,23,30.86,30.86,30.83,30.84,163705 +MSFT,2010-04-23 12:34,23,30.83,30.85,30.83,30.84,135920 +MSFT,2010-04-23 12:35,23,30.84,30.85,30.83,30.83,70162 +MSFT,2010-04-23 12:36,23,30.83,30.87,30.82,30.86,464088 +MSFT,2010-04-23 12:37,23,30.85,30.89,30.85,30.87,332799 +MSFT,2010-04-23 12:38,23,30.87,30.88,30.87,30.88,72253 +MSFT,2010-04-23 12:39,23,30.88,30.89,30.87,30.88,87430 +MSFT,2010-04-23 12:40,23,30.87,30.89,30.87,30.89,55804 +MSFT,2010-04-23 12:41,23,30.89,30.89,30.88,30.88,28401 +MSFT,2010-04-23 12:42,23,30.89,30.89,30.88,30.89,49892 +MSFT,2010-04-23 12:43,23,30.89,30.92,30.89,30.92,164035 +MSFT,2010-04-23 12:44,23,30.92,30.95,30.91,30.93,186941 +MSFT,2010-04-23 12:45,23,30.93,30.94,30.9,30.93,253216 +MSFT,2010-04-23 12:46,23,30.93,30.93,30.91,30.92,39785 +MSFT,2010-04-23 12:47,23,30.92,30.92,30.91,30.92,20602 +MSFT,2010-04-23 12:48,23,30.92,30.92,30.89,30.9,286771 +MSFT,2010-04-23 12:49,23,30.89,30.9,30.87,30.88,39580 +MSFT,2010-04-23 12:50,23,30.87,30.88,30.87,30.88,61581 +MSFT,2010-04-23 12:51,23,30.88,30.88,30.86,30.86,23561 +MSFT,2010-04-23 12:52,23,30.86,30.87,30.86,30.86,12714 +MSFT,2010-04-23 12:53,23,30.86,30.87,30.86,30.86,15213 +MSFT,2010-04-23 12:54,23,30.87,30.87,30.85,30.86,114146 +MSFT,2010-04-23 12:55,23,30.85,30.86,30.85,30.86,20571 +MSFT,2010-04-23 12:56,23,30.86,30.86,30.85,30.86,66541 +MSFT,2010-04-23 12:57,23,30.86,30.87,30.85,30.86,206275 +MSFT,2010-04-23 12:58,23,30.86,30.89,30.85,30.87,382977 +MSFT,2010-04-23 12:59,23,30.88,30.9,30.87,30.9,169888 +MSFT,2010-04-23 13:00,23,30.9,30.9,30.87,30.87,100963 +MSFT,2010-04-23 13:01,23,30.88,30.89,30.87,30.88,91094 +MSFT,2010-04-23 13:02,23,30.87,30.89,30.87,30.88,72970 +MSFT,2010-04-23 13:03,23,30.89,30.9,30.87,30.9,279452 +MSFT,2010-04-23 13:04,23,30.9,30.91,30.88,30.89,175674 +MSFT,2010-04-23 13:05,23,30.89,30.89,30.88,30.88,48341 +MSFT,2010-04-23 13:06,23,30.89,30.89,30.86,30.87,336861 +MSFT,2010-04-23 13:07,23,30.86,30.87,30.85,30.85,258392 +MSFT,2010-04-23 13:08,23,30.85,30.87,30.82,30.82,344968 +MSFT,2010-04-23 13:09,23,30.82,30.83,30.77,30.79,439712 +MSFT,2010-04-23 13:10,23,30.79,30.8,30.79,30.8,632618 +MSFT,2010-04-23 13:11,23,30.81,30.81,30.78,30.79,97746 +MSFT,2010-04-23 13:12,23,30.79,30.79,30.77,30.78,84245 +MSFT,2010-04-23 13:13,23,30.78,30.78,30.76,30.77,159250 +MSFT,2010-04-23 13:14,23,30.78,30.81,30.77,30.8,166351 +MSFT,2010-04-23 13:15,23,30.8,30.8,30.79,30.8,40814 +MSFT,2010-04-23 13:16,23,30.79,30.81,30.77,30.78,130580 +MSFT,2010-04-23 13:17,23,30.77,30.78,30.73,30.74,309530 +MSFT,2010-04-23 13:18,23,30.74,30.75,30.72,30.75,173301 +MSFT,2010-04-23 13:19,23,30.75,30.77,30.73,30.73,249015 +MSFT,2010-04-23 13:20,23,30.73,30.73,30.71,30.71,205921 +MSFT,2010-04-23 13:21,23,30.71,30.73,30.71,30.71,288097 +MSFT,2010-04-23 13:22,23,30.72,30.72,30.7,30.72,513075 +MSFT,2010-04-23 13:23,23,30.71,30.72,30.7,30.71,234054 +MSFT,2010-04-23 13:24,23,30.72,30.73,30.71,30.72,114378 +MSFT,2010-04-23 13:25,23,30.72,30.74,30.72,30.74,67634 +MSFT,2010-04-23 13:26,23,30.74,30.74,30.72,30.73,113977 +MSFT,2010-04-23 13:27,23,30.73,30.73,30.69,30.7,231987 +MSFT,2010-04-23 13:28,23,30.7,30.7,30.65,30.68,422892 +MSFT,2010-04-23 13:29,23,30.67,30.7,30.67,30.68,229200 +MSFT,2010-04-23 13:30,23,30.68,30.71,30.67,30.71,172061 +MSFT,2010-04-23 13:31,23,30.71,30.71,30.68,30.7,207926 +MSFT,2010-04-23 13:32,23,30.7,30.75,30.7,30.75,299021 +MSFT,2010-04-23 13:33,23,30.74,30.75,30.7,30.71,189414 +MSFT,2010-04-23 13:34,23,30.7,30.71,30.69,30.7,139119 +MSFT,2010-04-23 13:35,23,30.7,30.7,30.67,30.68,129542 +MSFT,2010-04-23 13:36,23,30.68,30.69,30.66,30.69,124430 +MSFT,2010-04-23 13:37,23,30.69,30.73,30.68,30.73,379036 +MSFT,2010-04-23 13:38,23,30.73,30.74,30.7,30.7,154558 +MSFT,2010-04-23 13:39,23,30.7,30.74,30.7,30.72,187871 +MSFT,2010-04-23 13:40,23,30.71,30.74,30.71,30.72,183490 +MSFT,2010-04-23 13:41,23,30.73,30.78,30.72,30.78,186073 +MSFT,2010-04-23 13:42,23,30.78,30.78,30.75,30.75,137514 +MSFT,2010-04-23 13:43,23,30.74,30.78,30.74,30.75,178881 +MSFT,2010-04-23 13:44,23,30.75,30.76,30.74,30.74,96168 +MSFT,2010-04-23 13:45,23,30.74,30.77,30.74,30.76,277806 +MSFT,2010-04-23 13:46,23,30.76,30.8,30.76,30.78,143786 +MSFT,2010-04-23 13:47,23,30.79,30.8,30.78,30.8,105292 +MSFT,2010-04-23 13:48,23,30.79,30.84,30.79,30.82,129164 +MSFT,2010-04-23 13:49,23,30.83,30.86,30.82,30.82,337537 +MSFT,2010-04-23 13:50,23,30.83,30.84,30.83,30.83,35781 +MSFT,2010-04-23 13:51,23,30.83,30.84,30.8,30.8,151316 +MSFT,2010-04-23 13:52,23,30.8,30.81,30.78,30.79,207907 +MSFT,2010-04-23 13:53,23,30.8,30.8,30.79,30.79,16875 +MSFT,2010-04-23 13:54,23,30.8,30.8,30.79,30.8,26778 +MSFT,2010-04-23 13:55,23,30.8,30.8,30.79,30.79,20246 +MSFT,2010-04-23 13:56,23,30.8,30.8,30.79,30.8,26080 +MSFT,2010-04-23 13:57,23,30.8,30.8,30.78,30.8,211950 +MSFT,2010-04-23 13:58,23,30.8,30.83,30.8,30.8,113952 +MSFT,2010-04-23 13:59,23,30.8,30.84,30.8,30.83,82700 +MSFT,2010-04-23 14:00,23,30.84,30.84,30.77,30.79,311663 +MSFT,2010-04-23 14:01,23,30.79,30.82,30.78,30.82,87231 +MSFT,2010-04-23 14:02,23,30.82,30.84,30.79,30.81,225787 +MSFT,2010-04-23 14:03,23,30.8,30.83,30.8,30.81,160921 +MSFT,2010-04-23 14:04,23,30.8,30.82,30.8,30.81,221037 +MSFT,2010-04-23 14:05,23,30.81,30.82,30.81,30.82,13379 +MSFT,2010-04-23 14:06,23,30.82,30.83,30.81,30.83,150780 +MSFT,2010-04-23 14:07,23,30.82,30.85,30.82,30.84,191680 +MSFT,2010-04-23 14:08,23,30.84,30.86,30.84,30.86,129953 +MSFT,2010-04-23 14:09,23,30.86,30.91,30.85,30.87,361229 +MSFT,2010-04-23 14:10,23,30.87,30.87,30.85,30.85,120594 +MSFT,2010-04-23 14:11,23,30.86,30.86,30.85,30.86,31752 +MSFT,2010-04-23 14:12,23,30.86,30.89,30.85,30.88,184716 +MSFT,2010-04-23 14:13,23,30.89,30.9,30.88,30.88,140457 +MSFT,2010-04-23 14:14,23,30.89,30.9,30.89,30.9,63857 +MSFT,2010-04-23 14:15,23,30.9,30.9,30.88,30.88,55838 +MSFT,2010-04-23 14:16,23,30.88,30.89,30.88,30.88,152616 +MSFT,2010-04-23 14:17,23,30.88,30.88,30.85,30.85,52528 +MSFT,2010-04-23 14:18,23,30.85,30.86,30.78,30.84,253404 +MSFT,2010-04-23 14:19,23,30.83,30.86,30.82,30.86,94936 +MSFT,2010-04-23 14:20,23,30.85,30.87,30.85,30.87,98684 +MSFT,2010-04-23 14:21,23,30.86,30.87,30.85,30.85,94736 +MSFT,2010-04-23 14:22,23,30.85,30.85,30.83,30.83,39608 +MSFT,2010-04-23 14:23,23,30.84,30.88,30.83,30.87,140772 +MSFT,2010-04-23 14:24,23,30.86,30.87,30.86,30.86,9771 +MSFT,2010-04-23 14:25,23,30.87,30.87,30.86,30.86,102986 +MSFT,2010-04-23 14:26,23,30.86,30.87,30.86,30.86,73801 +MSFT,2010-04-23 14:27,23,30.86,30.87,30.86,30.86,119573 +MSFT,2010-04-23 14:28,23,30.86,30.87,30.86,30.86,38671 +MSFT,2010-04-23 14:29,23,30.87,30.88,30.86,30.87,96744 +MSFT,2010-04-23 14:30,23,30.87,30.88,30.84,30.84,276593 +MSFT,2010-04-23 14:31,23,30.84,30.85,30.82,30.83,81059 +MSFT,2010-04-23 14:32,23,30.82,30.85,30.81,30.85,110092 +MSFT,2010-04-23 14:33,23,30.85,30.85,30.84,30.85,100602 +MSFT,2010-04-23 14:34,23,30.85,30.88,30.84,30.88,105312 +MSFT,2010-04-23 14:35,23,30.87,30.92,30.87,30.89,429809 +MSFT,2010-04-23 14:36,23,30.89,30.9,30.87,30.88,100770 +MSFT,2010-04-23 14:37,23,30.87,30.88,30.85,30.87,149058 +MSFT,2010-04-23 14:38,23,30.87,30.88,30.87,30.88,24174 +MSFT,2010-04-23 14:39,23,30.87,30.88,30.87,30.87,38162 +MSFT,2010-04-23 14:40,23,30.87,30.88,30.87,30.88,15754 +MSFT,2010-04-23 14:41,23,30.87,30.92,30.87,30.9,151298 +MSFT,2010-04-23 14:42,23,30.91,30.92,30.9,30.92,163999 +MSFT,2010-04-23 14:43,23,30.92,30.92,30.89,30.9,122130 +MSFT,2010-04-23 14:44,23,30.89,30.91,30.89,30.9,52143 +MSFT,2010-04-23 14:45,23,30.91,30.93,30.9,30.93,157980 +MSFT,2010-04-23 14:46,23,30.93,30.95,30.91,30.93,175360 +MSFT,2010-04-23 14:47,23,30.93,30.94,30.92,30.94,57297 +MSFT,2010-04-23 14:48,23,30.94,30.95,30.92,30.93,172568 +MSFT,2010-04-23 14:49,23,30.92,30.93,30.91,30.91,61562 +MSFT,2010-04-23 14:50,23,30.92,30.93,30.9,30.91,452191 +MSFT,2010-04-23 14:51,23,30.92,30.92,30.87,30.87,311815 +MSFT,2010-04-23 14:52,23,30.87,30.88,30.85,30.87,304382 +MSFT,2010-04-23 14:53,23,30.86,30.87,30.82,30.83,247418 +MSFT,2010-04-23 14:54,23,30.83,30.85,30.81,30.82,503519 +MSFT,2010-04-23 14:55,23,30.82,30.83,30.75,30.76,540925 +MSFT,2010-04-23 14:56,23,30.77,30.81,30.77,30.81,286198 +MSFT,2010-04-23 14:57,23,30.8,30.85,30.8,30.82,309458 +MSFT,2010-04-23 14:58,23,30.82,30.84,30.8,30.81,172530 +MSFT,2010-04-23 14:59,23,30.81,30.84,30.79,30.81,269833 +MSFT,2010-04-23 15:00,23,30.81,30.82,30.8,30.82,122629 +MSFT,2010-04-23 15:01,23,30.82,30.83,30.81,30.82,111549 +MSFT,2010-04-23 15:02,23,30.82,30.85,30.82,30.85,160674 +MSFT,2010-04-23 15:03,23,30.85,30.85,30.84,30.85,67493 +MSFT,2010-04-23 15:04,23,30.85,30.85,30.82,30.83,175942 +MSFT,2010-04-23 15:05,23,30.83,30.83,30.79,30.79,200149 +MSFT,2010-04-23 15:06,23,30.79,30.8,30.78,30.79,90298 +MSFT,2010-04-23 15:07,23,30.79,30.79,30.78,30.79,302487 +MSFT,2010-04-23 15:08,23,30.78,30.8,30.78,30.8,179161 +MSFT,2010-04-23 15:09,23,30.79,30.8,30.79,30.79,26275 +MSFT,2010-04-23 15:10,23,30.8,30.8,30.79,30.79,40307 +MSFT,2010-04-23 15:11,23,30.79,30.8,30.78,30.78,97342 +MSFT,2010-04-23 15:12,23,30.79,30.79,30.78,30.79,181607 +MSFT,2010-04-23 15:13,23,30.79,30.79,30.78,30.78,131667 +MSFT,2010-04-23 15:14,23,30.79,30.8,30.78,30.8,140190 +MSFT,2010-04-23 15:15,23,30.8,30.82,30.79,30.81,167119 +MSFT,2010-04-23 15:16,23,30.82,30.82,30.81,30.82,68667 +MSFT,2010-04-23 15:17,23,30.82,30.82,30.81,30.82,51181 +MSFT,2010-04-23 15:18,23,30.82,30.83,30.82,30.83,110007 +MSFT,2010-04-23 15:19,23,30.83,30.87,30.82,30.86,311636 +MSFT,2010-04-23 15:20,23,30.86,30.86,30.84,30.85,140055 +MSFT,2010-04-23 15:21,23,30.85,30.86,30.84,30.85,280188 +MSFT,2010-04-23 15:22,23,30.86,30.86,30.83,30.83,170674 +MSFT,2010-04-23 15:23,23,30.83,30.86,30.83,30.85,257203 +MSFT,2010-04-23 15:24,23,30.85,30.86,30.84,30.84,99538 +MSFT,2010-04-23 15:25,23,30.84,30.85,30.83,30.84,137746 +MSFT,2010-04-23 15:26,23,30.83,30.84,30.81,30.81,89004 +MSFT,2010-04-23 15:27,23,30.82,30.82,30.79,30.8,134186 +MSFT,2010-04-23 15:28,23,30.8,30.8,30.76,30.77,474693 +MSFT,2010-04-23 15:29,23,30.78,30.8,30.76,30.76,215310 +MSFT,2010-04-23 15:30,23,30.77,30.77,30.73,30.75,484224 +MSFT,2010-04-23 15:31,23,30.74,30.76,30.72,30.75,340858 +MSFT,2010-04-23 15:32,23,30.76,30.78,30.76,30.78,110789 +MSFT,2010-04-23 15:33,23,30.78,30.79,30.77,30.77,119965 +MSFT,2010-04-23 15:34,23,30.77,30.81,30.77,30.81,270758 +MSFT,2010-04-23 15:35,23,30.81,30.82,30.79,30.8,266680 +MSFT,2010-04-23 15:36,23,30.79,30.81,30.79,30.79,300723 +MSFT,2010-04-23 15:37,23,30.8,30.8,30.79,30.79,59734 +MSFT,2010-04-23 15:38,23,30.79,30.81,30.79,30.81,198234 +MSFT,2010-04-23 15:39,23,30.8,30.83,30.8,30.82,294019 +MSFT,2010-04-23 15:40,23,30.83,30.84,30.82,30.83,214130 +MSFT,2010-04-23 15:41,23,30.82,30.83,30.8,30.8,234570 +MSFT,2010-04-23 15:42,23,30.8,30.81,30.79,30.8,81381 +MSFT,2010-04-23 15:43,23,30.8,30.8,30.77,30.79,365387 +MSFT,2010-04-23 15:44,23,30.78,30.81,30.78,30.81,319460 +MSFT,2010-04-23 15:45,23,30.81,30.83,30.8,30.83,302950 +MSFT,2010-04-23 15:46,23,30.82,30.86,30.82,30.84,335212 +MSFT,2010-04-23 15:47,23,30.84,30.87,30.83,30.85,268702 +MSFT,2010-04-23 15:48,23,30.85,30.87,30.83,30.84,435666 +MSFT,2010-04-23 15:49,23,30.84,30.88,30.83,30.87,591277 +MSFT,2010-04-23 15:50,23,30.87,30.9,30.86,30.88,748722 +MSFT,2010-04-23 15:51,23,30.89,30.9,30.88,30.9,476372 +MSFT,2010-04-23 15:52,23,30.89,30.9,30.88,30.88,411454 +MSFT,2010-04-23 15:53,23,30.88,30.93,30.88,30.92,665515 +MSFT,2010-04-23 15:54,23,30.92,30.93,30.9,30.91,341262 +MSFT,2010-04-23 15:55,23,30.92,30.95,30.9,30.93,989496 +MSFT,2010-04-23 15:56,23,30.94,30.95,30.93,30.95,249460 +MSFT,2010-04-23 15:57,23,30.95,30.95,30.93,30.94,438499 +MSFT,2010-04-23 15:58,23,30.93,30.98,30.93,30.97,1056688 +MSFT,2010-04-23 15:59,23,30.97,31,30.95,31,1863098 +MSFT,2010-04-23 16:00,23,30.99,31.01,30.96,30.96,2563307 +MSFT,2010-04-26 09:30,26,31,31.01,30.95,30.95,1023640 +MSFT,2010-04-26 09:31,26,30.95,30.98,30.9,30.9,308702 +MSFT,2010-04-26 09:32,26,30.91,30.92,30.86,30.9,312427 +MSFT,2010-04-26 09:33,26,30.9,30.9,30.87,30.89,165610 +MSFT,2010-04-26 09:34,26,30.89,30.91,30.88,30.91,361438 +MSFT,2010-04-26 09:35,26,30.91,30.93,30.89,30.92,331534 +MSFT,2010-04-26 09:36,26,30.93,30.95,30.91,30.94,101750 +MSFT,2010-04-26 09:37,26,30.93,30.98,30.93,30.97,312641 +MSFT,2010-04-26 09:38,26,30.97,31.03,30.96,31.03,216126 +MSFT,2010-04-26 09:39,26,31.03,31.03,31,31.02,223807 +MSFT,2010-04-26 09:40,26,31.02,31.03,31,31,124710 +MSFT,2010-04-26 09:41,26,31.01,31.01,31,31,142192 +MSFT,2010-04-26 09:42,26,31.01,31.01,31,31.01,169391 +MSFT,2010-04-26 09:43,26,31.01,31.06,31,31.05,238300 +MSFT,2010-04-26 09:44,26,31.06,31.06,31.05,31.06,76870 +MSFT,2010-04-26 09:45,26,31.06,31.1,31.05,31.05,309859 +MSFT,2010-04-26 09:46,26,31.06,31.06,31.04,31.04,111962 +MSFT,2010-04-26 09:47,26,31.04,31.05,31.01,31.01,351915 +MSFT,2010-04-26 09:48,26,31.02,31.02,30.98,30.99,214224 +MSFT,2010-04-26 09:49,26,30.99,31.01,30.96,31,309818 +MSFT,2010-04-26 09:50,26,31.01,31.01,30.99,31,135488 +MSFT,2010-04-26 09:51,26,31.01,31.03,31,31.03,109627 +MSFT,2010-04-26 09:52,26,31.03,31.06,31.02,31.05,96029 +MSFT,2010-04-26 09:53,26,31.04,31.08,31.03,31.07,366028 +MSFT,2010-04-26 09:54,26,31.08,31.1,31.07,31.09,175382 +MSFT,2010-04-26 09:55,26,31.1,31.1,31.05,31.05,232955 +MSFT,2010-04-26 09:56,26,31.05,31.05,31.03,31.04,113469 +MSFT,2010-04-26 09:57,26,31.03,31.04,31.01,31.01,248426 +MSFT,2010-04-26 09:58,26,31.01,31.05,31,31.04,681937 +MSFT,2010-04-26 09:59,26,31.04,31.05,31,31.03,108872 +MSFT,2010-04-26 10:00,26,31.03,31.05,31.01,31.01,143026 +MSFT,2010-04-26 10:01,26,31.01,31.04,31.01,31.01,80390 +MSFT,2010-04-26 10:02,26,31.01,31.03,31,31,241294 +MSFT,2010-04-26 10:03,26,31.01,31.02,30.97,31,181632 +MSFT,2010-04-26 10:04,26,30.99,31.03,30.98,31.03,179920 +MSFT,2010-04-26 10:05,26,31.03,31.03,31,31,279357 +MSFT,2010-04-26 10:06,26,31.01,31.03,31,31.01,192911 +MSFT,2010-04-26 10:07,26,31.01,31.03,31,31.03,103461 +MSFT,2010-04-26 10:08,26,31.03,31.04,31.02,31.02,127705 +MSFT,2010-04-26 10:09,26,31.02,31.02,30.99,31.01,321315 +MSFT,2010-04-26 10:10,26,31.01,31.03,31.01,31.02,197434 +MSFT,2010-04-26 10:11,26,31.03,31.03,31.02,31.03,22649 +MSFT,2010-04-26 10:12,26,31.02,31.03,31,31,133704 +MSFT,2010-04-26 10:13,26,31,31.02,31,31.01,86948 +MSFT,2010-04-26 10:14,26,31.02,31.02,31.01,31.01,154597 +MSFT,2010-04-26 10:15,26,31,31.01,30.99,30.99,77151 +MSFT,2010-04-26 10:16,26,31,31,30.99,30.99,318075 +MSFT,2010-04-26 10:17,26,30.99,31.01,30.99,30.99,318200 +MSFT,2010-04-26 10:18,26,30.99,31,30.98,30.99,190744 +MSFT,2010-04-26 10:19,26,30.99,31,30.98,31,279438 +MSFT,2010-04-26 10:20,26,30.99,31,30.96,30.96,136715 +MSFT,2010-04-26 10:21,26,30.96,30.99,30.96,30.99,67271 +MSFT,2010-04-26 10:22,26,30.98,31,30.98,31,158513 +MSFT,2010-04-26 10:23,26,30.99,31,30.99,30.99,37962 +MSFT,2010-04-26 10:24,26,31,31,30.95,30.97,294066 +MSFT,2010-04-26 10:25,26,30.96,31,30.96,31,183681 +MSFT,2010-04-26 10:26,26,30.99,31.01,30.99,30.99,96206 +MSFT,2010-04-26 10:27,26,31,31.01,30.99,31,275447 +MSFT,2010-04-26 10:28,26,31,31.03,30.99,31.02,285182 +MSFT,2010-04-26 10:29,26,31.03,31.04,31.01,31.02,192494 +MSFT,2010-04-26 10:30,26,31.01,31.03,31,31.01,144405 +MSFT,2010-04-26 10:31,26,31.01,31.04,31,31.04,227060 +MSFT,2010-04-26 10:32,26,31.04,31.09,31.03,31.07,404281 +MSFT,2010-04-26 10:33,26,31.07,31.09,31.06,31.08,122140 +MSFT,2010-04-26 10:34,26,31.08,31.09,31.05,31.06,125748 +MSFT,2010-04-26 10:35,26,31.07,31.07,31.05,31.06,55180 +MSFT,2010-04-26 10:36,26,31.06,31.08,31.05,31.07,121329 +MSFT,2010-04-26 10:37,26,31.08,31.08,31.05,31.05,142746 +MSFT,2010-04-26 10:38,26,31.06,31.06,31.03,31.04,108538 +MSFT,2010-04-26 10:39,26,31.03,31.06,31.02,31.05,194560 +MSFT,2010-04-26 10:40,26,31.05,31.05,31.04,31.04,34538 +MSFT,2010-04-26 10:41,26,31.05,31.07,31.04,31.06,96076 +MSFT,2010-04-26 10:42,26,31.06,31.08,31.05,31.06,142256 +MSFT,2010-04-26 10:43,26,31.06,31.07,31.05,31.05,81884 +MSFT,2010-04-26 10:44,26,31.06,31.07,31.05,31.06,69786 +MSFT,2010-04-26 10:45,26,31.06,31.09,31.04,31.09,202745 +MSFT,2010-04-26 10:46,26,31.09,31.1,31.08,31.09,174830 +MSFT,2010-04-26 10:47,26,31.08,31.12,31.08,31.1,187369 +MSFT,2010-04-26 10:48,26,31.1,31.1,31.09,31.09,27820 +MSFT,2010-04-26 10:49,26,31.09,31.1,31.08,31.09,201433 +MSFT,2010-04-26 10:50,26,31.09,31.1,31.08,31.1,79344 +MSFT,2010-04-26 10:51,26,31.09,31.11,31.09,31.1,90224 +MSFT,2010-04-26 10:52,26,31.1,31.12,31.1,31.11,85553 +MSFT,2010-04-26 10:53,26,31.1,31.12,31.1,31.12,51098 +MSFT,2010-04-26 10:54,26,31.11,31.12,31.1,31.11,46203 +MSFT,2010-04-26 10:55,26,31.11,31.14,31.11,31.13,252371 +MSFT,2010-04-26 10:56,26,31.13,31.14,31.12,31.12,60644 +MSFT,2010-04-26 10:57,26,31.12,31.14,31.12,31.14,82110 +MSFT,2010-04-26 10:58,26,31.14,31.16,31.13,31.15,142724 +MSFT,2010-04-26 10:59,26,31.15,31.17,31.14,31.16,143066 +MSFT,2010-04-26 11:00,26,31.15,31.17,31.14,31.14,175186 +MSFT,2010-04-26 11:01,26,31.14,31.15,31.12,31.13,146919 +MSFT,2010-04-26 11:02,26,31.13,31.14,31.12,31.14,43658 +MSFT,2010-04-26 11:03,26,31.13,31.16,31.13,31.16,83537 +MSFT,2010-04-26 11:04,26,31.16,31.18,31.15,31.16,80340 +MSFT,2010-04-26 11:05,26,31.17,31.17,31.07,31.14,235793 +MSFT,2010-04-26 11:06,26,31.15,31.17,31.14,31.17,134497 +MSFT,2010-04-26 11:07,26,31.17,31.18,31.16,31.17,46913 +MSFT,2010-04-26 11:08,26,31.16,31.17,31.16,31.16,31416 +MSFT,2010-04-26 11:09,26,31.16,31.17,31.15,31.16,53937 +MSFT,2010-04-26 11:10,26,31.15,31.16,31.14,31.14,34530 +MSFT,2010-04-26 11:11,26,31.15,31.16,31.14,31.15,62674 +MSFT,2010-04-26 11:12,26,31.15,31.17,31.15,31.17,156094 +MSFT,2010-04-26 11:13,26,31.16,31.18,31.15,31.16,141532 +MSFT,2010-04-26 11:14,26,31.16,31.18,31.14,31.14,241698 +MSFT,2010-04-26 11:15,26,31.14,31.15,31.13,31.15,152344 +MSFT,2010-04-26 11:16,26,31.15,31.17,31.15,31.17,165213 +MSFT,2010-04-26 11:17,26,31.17,31.17,31.14,31.16,84424 +MSFT,2010-04-26 11:18,26,31.15,31.16,31.15,31.15,14311 +MSFT,2010-04-26 11:19,26,31.15,31.16,31.15,31.15,8030 +MSFT,2010-04-26 11:20,26,31.15,31.16,31.15,31.15,16870 +MSFT,2010-04-26 11:21,26,31.16,31.16,31.13,31.15,260627 +MSFT,2010-04-26 11:22,26,31.15,31.15,31.13,31.15,236843 +MSFT,2010-04-26 11:23,26,31.15,31.15,31.14,31.15,79668 +MSFT,2010-04-26 11:24,26,31.14,31.15,31.14,31.14,137550 +MSFT,2010-04-26 11:25,26,31.14,31.15,31.14,31.15,117974 +MSFT,2010-04-26 11:26,26,31.14,31.17,31.14,31.16,67420 +MSFT,2010-04-26 11:27,26,31.16,31.17,31.16,31.17,14037 +MSFT,2010-04-26 11:28,26,31.16,31.17,31.15,31.15,49269 +MSFT,2010-04-26 11:29,26,31.15,31.16,31.14,31.14,37222 +MSFT,2010-04-26 11:30,26,31.15,31.17,31.14,31.16,130422 +MSFT,2010-04-26 11:31,26,31.17,31.17,31.15,31.15,52335 +MSFT,2010-04-26 11:32,26,31.15,31.15,31.14,31.15,115328 +MSFT,2010-04-26 11:33,26,31.14,31.16,31.14,31.15,116897 +MSFT,2010-04-26 11:34,26,31.15,31.17,31.14,31.14,128072 +MSFT,2010-04-26 11:35,26,31.15,31.15,31.13,31.13,188679 +MSFT,2010-04-26 11:36,26,31.13,31.15,31.12,31.14,107737 +MSFT,2010-04-26 11:37,26,31.15,31.15,31.13,31.15,65085 +MSFT,2010-04-26 11:38,26,31.16,31.16,31.14,31.16,92191 +MSFT,2010-04-26 11:39,26,31.15,31.17,31.15,31.15,72802 +MSFT,2010-04-26 11:40,26,31.16,31.16,31.15,31.15,39775 +MSFT,2010-04-26 11:41,26,31.15,31.16,31.15,31.16,17797 +MSFT,2010-04-26 11:42,26,31.16,31.17,31.14,31.15,497608 +MSFT,2010-04-26 11:43,26,31.15,31.15,31.14,31.15,360646 +MSFT,2010-04-26 11:44,26,31.15,31.15,31.13,31.13,111043 +MSFT,2010-04-26 11:45,26,31.13,31.14,31.09,31.1,378539 +MSFT,2010-04-26 11:46,26,31.09,31.13,31.09,31.13,168508 +MSFT,2010-04-26 11:47,26,31.12,31.14,31.12,31.13,36377 +MSFT,2010-04-26 11:48,26,31.13,31.14,31.13,31.14,12303 +MSFT,2010-04-26 11:49,26,31.13,31.14,31.12,31.13,183449 +MSFT,2010-04-26 11:50,26,31.12,31.13,31.1,31.11,184617 +MSFT,2010-04-26 11:51,26,31.11,31.11,31.1,31.11,81965 +MSFT,2010-04-26 11:52,26,31.11,31.11,31.1,31.1,269050 +MSFT,2010-04-26 11:53,26,31.1,31.11,31.07,31.08,684527 +MSFT,2010-04-26 11:54,26,31.09,31.09,31.08,31.08,5824 +MSFT,2010-04-26 11:55,26,31.09,31.1,31.07,31.07,173023 +MSFT,2010-04-26 11:56,26,31.07,31.08,31.05,31.05,56665 +MSFT,2010-04-26 11:57,26,31.05,31.06,31.04,31.05,116895 +MSFT,2010-04-26 11:58,26,31.05,31.06,31.05,31.05,15096 +MSFT,2010-04-26 11:59,26,31.05,31.06,31.05,31.05,14340 +MSFT,2010-04-26 12:00,26,31.05,31.06,31.05,31.05,304712 +MSFT,2010-04-26 12:01,26,31.05,31.06,31.05,31.05,128990 +MSFT,2010-04-26 12:02,26,31.06,31.06,31.03,31.04,112744 +MSFT,2010-04-26 12:03,26,31.03,31.04,31.01,31.03,170657 +MSFT,2010-04-26 12:04,26,31.03,31.06,31.02,31.03,155284 +MSFT,2010-04-26 12:05,26,31.04,31.05,31.03,31.04,108531 +MSFT,2010-04-26 12:06,26,31.05,31.07,31.04,31.05,66890 +MSFT,2010-04-26 12:07,26,31.05,31.06,31.05,31.05,47012 +MSFT,2010-04-26 12:08,26,31.06,31.06,31.05,31.05,41720 +MSFT,2010-04-26 12:09,26,31.05,31.07,31.05,31.07,171980 +MSFT,2010-04-26 12:10,26,31.15,31.15,31.06,31.07,137179 +MSFT,2010-04-26 12:11,26,31.06,31.09,31.06,31.07,224177 +MSFT,2010-04-26 12:12,26,31.08,31.09,31.07,31.09,44915 +MSFT,2010-04-26 12:13,26,31.09,31.1,31.08,31.09,60831 +MSFT,2010-04-26 12:14,26,31.09,31.09,31.08,31.08,12328 +MSFT,2010-04-26 12:15,26,31.09,31.09,31.05,31.06,198293 +MSFT,2010-04-26 12:16,26,31.07,31.07,31.06,31.06,28506 +MSFT,2010-04-26 12:17,26,31.07,31.07,31.05,31.05,53429 +MSFT,2010-04-26 12:18,26,31.06,31.07,31.05,31.06,302615 +MSFT,2010-04-26 12:19,26,31.06,31.06,31.04,31.05,217085 +MSFT,2010-04-26 12:20,26,31.05,31.06,31.03,31.05,128449 +MSFT,2010-04-26 12:21,26,31.05,31.05,31.03,31.05,99577 +MSFT,2010-04-26 12:22,26,31.04,31.07,31.04,31.06,107012 +MSFT,2010-04-26 12:23,26,31.05,31.06,31.05,31.05,69881 +MSFT,2010-04-26 12:24,26,31.05,31.08,31.05,31.08,88944 +MSFT,2010-04-26 12:25,26,31.08,31.08,31.06,31.06,59155 +MSFT,2010-04-26 12:26,26,31.06,31.08,31.06,31.08,37326 +MSFT,2010-04-26 12:27,26,31.07,31.08,31.07,31.07,17705 +MSFT,2010-04-26 12:28,26,31.08,31.08,31.07,31.08,18735 +MSFT,2010-04-26 12:29,26,31.08,31.08,31.07,31.07,10988 +MSFT,2010-04-26 12:30,26,31.08,31.09,31.07,31.08,96577 +MSFT,2010-04-26 12:31,26,31.07,31.08,31.06,31.06,28569 +MSFT,2010-04-26 12:32,26,31.07,31.07,31.06,31.07,6515 +MSFT,2010-04-26 12:33,26,31.07,31.08,31.06,31.07,48082 +MSFT,2010-04-26 12:34,26,31.08,31.1,31.08,31.09,147206 +MSFT,2010-04-26 12:35,26,31.08,31.09,31.08,31.08,12370 +MSFT,2010-04-26 12:36,26,31.08,31.1,31.08,31.08,127383 +MSFT,2010-04-26 12:37,26,31.08,31.09,31.08,31.09,38332 +MSFT,2010-04-26 12:38,26,31.08,31.09,31.06,31.07,137291 +MSFT,2010-04-26 12:39,26,31.08,31.08,31.07,31.07,12446 +MSFT,2010-04-26 12:40,26,31.07,31.08,31.07,31.07,20285 +MSFT,2010-04-26 12:41,26,31.08,31.08,31.07,31.07,6110 +MSFT,2010-04-26 12:42,26,31.08,31.08,31.06,31.06,51742 +MSFT,2010-04-26 12:43,26,31.07,31.08,31.06,31.07,120586 +MSFT,2010-04-26 12:44,26,31.07,31.08,31.07,31.08,10817 +MSFT,2010-04-26 12:45,26,31.07,31.09,31.06,31.07,143595 +MSFT,2010-04-26 12:46,26,31.07,31.08,31.06,31.08,29057 +MSFT,2010-04-26 12:47,26,31.08,31.09,31.07,31.09,164311 +MSFT,2010-04-26 12:48,26,31.08,31.1,31.08,31.08,113755 +MSFT,2010-04-26 12:49,26,31.09,31.09,31.08,31.08,24855 +MSFT,2010-04-26 12:50,26,31.09,31.09,31.08,31.08,146827 +MSFT,2010-04-26 12:51,26,31.08,31.09,31.08,31.09,11353 +MSFT,2010-04-26 12:52,26,31.08,31.09,31.08,31.08,4150 +MSFT,2010-04-26 12:53,26,31.08,31.1,31.08,31.08,134641 +MSFT,2010-04-26 12:54,26,31.08,31.09,31.08,31.08,23406 +MSFT,2010-04-26 12:55,26,31.08,31.09,31.08,31.09,10816 +MSFT,2010-04-26 12:56,26,31.08,31.1,31.08,31.1,325208 +MSFT,2010-04-26 12:57,26,31.1,31.11,31.09,31.1,143318 +MSFT,2010-04-26 12:58,26,31.1,31.11,31.1,31.1,17501 +MSFT,2010-04-26 12:59,26,31.1,31.12,31.1,31.12,62785 +MSFT,2010-04-26 13:00,26,31.12,31.13,31.11,31.13,165558 +MSFT,2010-04-26 13:01,26,31.12,31.13,31.1,31.11,105085 +MSFT,2010-04-26 13:02,26,31.11,31.12,31.1,31.1,108025 +MSFT,2010-04-26 13:03,26,31.1,31.11,31.09,31.1,53785 +MSFT,2010-04-26 13:04,26,31.1,31.1,31.09,31.09,90061 +MSFT,2010-04-26 13:05,26,31.09,31.1,31.09,31.09,32811 +MSFT,2010-04-26 13:06,26,31.1,31.11,31.09,31.1,77865 +MSFT,2010-04-26 13:07,26,31.11,31.12,31.11,31.11,70657 +MSFT,2010-04-26 13:08,26,31.12,31.12,31.1,31.11,52856 +MSFT,2010-04-26 13:09,26,31.11,31.11,31.09,31.1,22976 +MSFT,2010-04-26 13:10,26,31.09,31.11,31.09,31.11,147443 +MSFT,2010-04-26 13:11,26,31.11,31.12,31.08,31.09,140169 +MSFT,2010-04-26 13:12,26,31.08,31.1,31.08,31.1,147526 +MSFT,2010-04-26 13:13,26,31.09,31.11,31.09,31.11,24801 +MSFT,2010-04-26 13:14,26,31.1,31.11,31.09,31.09,42563 +MSFT,2010-04-26 13:15,26,31.1,31.1,31.09,31.09,8912 +MSFT,2010-04-26 13:16,26,31.09,31.1,31.08,31.08,32759 +MSFT,2010-04-26 13:17,26,31.08,31.1,31.08,31.09,47547 +MSFT,2010-04-26 13:18,26,31.09,31.1,31.09,31.09,16324 +MSFT,2010-04-26 13:19,26,31.1,31.1,31.09,31.09,37917 +MSFT,2010-04-26 13:20,26,31.1,31.11,31.09,31.1,208882 +MSFT,2010-04-26 13:21,26,31.11,31.11,31.1,31.1,241212 +MSFT,2010-04-26 13:22,26,31.11,31.11,31.1,31.1,17468 +MSFT,2010-04-26 13:23,26,31.11,31.12,31.1,31.12,160468 +MSFT,2010-04-26 13:24,26,31.11,31.12,31.11,31.12,22405 +MSFT,2010-04-26 13:25,26,31.12,31.12,31.11,31.12,36075 +MSFT,2010-04-26 13:26,26,31.11,31.12,31.11,31.11,19536 +MSFT,2010-04-26 13:27,26,31.11,31.12,31.11,31.12,14729 +MSFT,2010-04-26 13:28,26,31.11,31.12,31.11,31.11,11669 +MSFT,2010-04-26 13:29,26,31.12,31.12,31.11,31.12,11256 +MSFT,2010-04-26 13:30,26,31.12,31.13,31.12,31.12,55804 +MSFT,2010-04-26 13:31,26,31.13,31.14,31.12,31.13,91875 +MSFT,2010-04-26 13:32,26,31.13,31.14,31.13,31.14,24225 +MSFT,2010-04-26 13:33,26,31.13,31.14,31.13,31.13,43455 +MSFT,2010-04-26 13:34,26,31.13,31.14,31.12,31.13,238711 +MSFT,2010-04-26 13:35,26,31.12,31.13,31.12,31.12,81448 +MSFT,2010-04-26 13:36,26,31.12,31.13,31.11,31.12,188507 +MSFT,2010-04-26 13:37,26,31.11,31.13,31.11,31.13,49380 +MSFT,2010-04-26 13:38,26,31.12,31.15,31.12,31.14,160007 +MSFT,2010-04-26 13:39,26,31.14,31.15,31.12,31.13,350161 +MSFT,2010-04-26 13:40,26,31.13,31.14,31.12,31.12,101295 +MSFT,2010-04-26 13:41,26,31.13,31.13,31.12,31.12,14881 +MSFT,2010-04-26 13:42,26,31.13,31.14,31.12,31.13,46793 +MSFT,2010-04-26 13:43,26,31.14,31.15,31.13,31.14,243849 +MSFT,2010-04-26 13:44,26,31.13,31.14,31.12,31.13,170506 +MSFT,2010-04-26 13:45,26,31.14,31.14,31.13,31.14,7235 +MSFT,2010-04-26 13:46,26,31.14,31.15,31.13,31.13,306526 +MSFT,2010-04-26 13:47,26,31.14,31.15,31.13,31.13,165830 +MSFT,2010-04-26 13:48,26,31.14,31.15,31.13,31.13,82886 +MSFT,2010-04-26 13:49,26,31.13,31.16,31.12,31.12,345329 +MSFT,2010-04-26 13:50,26,31.13,31.13,31.1,31.11,207241 +MSFT,2010-04-26 13:51,26,31.11,31.13,31.11,31.12,267008 +MSFT,2010-04-26 13:52,26,31.11,31.12,31.11,31.11,8052 +MSFT,2010-04-26 13:53,26,31.11,31.13,31.11,31.12,79840 +MSFT,2010-04-26 13:54,26,31.12,31.13,31.1,31.11,91049 +MSFT,2010-04-26 13:55,26,31.1,31.12,31.1,31.12,47973 +MSFT,2010-04-26 13:56,26,31.11,31.12,31.11,31.12,4674 +MSFT,2010-04-26 13:57,26,31.11,31.12,31.11,31.11,10336 +MSFT,2010-04-26 13:58,26,31.11,31.12,31.11,31.12,22336 +MSFT,2010-04-26 13:59,26,31.12,31.12,31.1,31.11,102354 +MSFT,2010-04-26 14:00,26,31.11,31.11,31.1,31.1,8038 +MSFT,2010-04-26 14:01,26,31.1,31.11,31.1,31.1,36224 +MSFT,2010-04-26 14:02,26,31.1,31.11,31.1,31.11,16719 +MSFT,2010-04-26 14:03,26,31.11,31.11,31.1,31.11,376531 +MSFT,2010-04-26 14:04,26,31.11,31.12,31.11,31.11,40419 +MSFT,2010-04-26 14:05,26,31.11,31.12,31.1,31.11,46171 +MSFT,2010-04-26 14:06,26,31.1,31.11,31.1,31.11,28463 +MSFT,2010-04-26 14:07,26,31.1,31.11,31.1,31.11,16207 +MSFT,2010-04-26 14:08,26,31.1,31.11,31.1,31.1,8432 +MSFT,2010-04-26 14:09,26,31.1,31.11,31.1,31.11,39159 +MSFT,2010-04-26 14:10,26,31.1,31.11,31.1,31.1,11555 +MSFT,2010-04-26 14:11,26,31.11,31.12,31.1,31.11,208247 +MSFT,2010-04-26 14:12,26,31.11,31.12,31.1,31.12,78616 +MSFT,2010-04-26 14:13,26,31.11,31.13,31.11,31.11,77187 +MSFT,2010-04-26 14:14,26,31.12,31.13,31.11,31.13,37131 +MSFT,2010-04-26 14:15,26,31.12,31.15,31.12,31.15,174810 +MSFT,2010-04-26 14:16,26,31.15,31.15,31.14,31.15,67565 +MSFT,2010-04-26 14:17,26,31.15,31.15,31.13,31.13,72419 +MSFT,2010-04-26 14:18,26,31.14,31.15,31.13,31.15,96574 +MSFT,2010-04-26 14:19,26,31.15,31.15,31.13,31.13,59930 +MSFT,2010-04-26 14:20,26,31.14,31.14,31.12,31.13,64842 +MSFT,2010-04-26 14:21,26,31.12,31.15,31.12,31.14,121971 +MSFT,2010-04-26 14:22,26,31.14,31.15,31.13,31.14,67801 +MSFT,2010-04-26 14:23,26,31.15,31.16,31.14,31.16,169223 +MSFT,2010-04-26 14:24,26,31.16,31.16,31.15,31.16,57960 +MSFT,2010-04-26 14:25,26,31.16,31.17,31.15,31.15,127501 +MSFT,2010-04-26 14:26,26,31.14,31.16,31.14,31.16,45824 +MSFT,2010-04-26 14:27,26,31.16,31.19,31.16,31.19,125382 +MSFT,2010-04-26 14:28,26,31.18,31.19,31.17,31.18,82266 +MSFT,2010-04-26 14:29,26,31.17,31.21,31.17,31.2,285385 +MSFT,2010-04-26 14:30,26,31.2,31.21,31.19,31.2,88897 +MSFT,2010-04-26 14:31,26,31.2,31.21,31.2,31.21,299942 +MSFT,2010-04-26 14:32,26,31.21,31.24,31.2,31.23,241395 +MSFT,2010-04-26 14:33,26,31.24,31.24,31.23,31.23,104968 +MSFT,2010-04-26 14:34,26,31.23,31.24,31.2,31.2,174121 +MSFT,2010-04-26 14:35,26,31.2,31.22,31.2,31.22,110455 +MSFT,2010-04-26 14:36,26,31.22,31.22,31.21,31.22,67488 +MSFT,2010-04-26 14:37,26,31.21,31.22,31.21,31.21,18253 +MSFT,2010-04-26 14:38,26,31.22,31.22,31.21,31.22,33862 +MSFT,2010-04-26 14:39,26,31.22,31.22,31.19,31.21,297545 +MSFT,2010-04-26 14:40,26,31.21,31.21,31.19,31.19,60990 +MSFT,2010-04-26 14:41,26,31.2,31.2,31.18,31.2,75439 +MSFT,2010-04-26 14:42,26,31.2,31.2,31.17,31.19,222044 +MSFT,2010-04-26 14:43,26,31.19,31.2,31.18,31.2,39975 +MSFT,2010-04-26 14:44,26,31.2,31.21,31.19,31.21,144662 +MSFT,2010-04-26 14:45,26,31.21,31.22,31.19,31.2,272423 +MSFT,2010-04-26 14:46,26,31.2,31.21,31.2,31.21,23745 +MSFT,2010-04-26 14:47,26,31.21,31.21,31.2,31.2,31232 +MSFT,2010-04-26 14:48,26,31.21,31.21,31.2,31.2,92913 +MSFT,2010-04-26 14:49,26,31.2,31.21,31.2,31.2,20926 +MSFT,2010-04-26 14:50,26,31.21,31.21,31.2,31.21,25741 +MSFT,2010-04-26 14:51,26,31.21,31.21,31.2,31.2,61146 +MSFT,2010-04-26 14:52,26,31.2,31.21,31.19,31.2,28675 +MSFT,2010-04-26 14:53,26,31.2,31.21,31.2,31.2,23446 +MSFT,2010-04-26 14:54,26,31.21,31.21,31.2,31.2,28770 +MSFT,2010-04-26 14:55,26,31.21,31.21,31.2,31.2,123677 +MSFT,2010-04-26 14:56,26,31.2,31.21,31.2,31.2,104550 +MSFT,2010-04-26 14:57,26,31.2,31.21,31.19,31.2,114590 +MSFT,2010-04-26 14:58,26,31.21,31.21,31.2,31.2,114633 +MSFT,2010-04-26 14:59,26,31.2,31.21,31.15,31.15,286980 +MSFT,2010-04-26 15:00,26,31.15,31.17,31.14,31.16,784215 +MSFT,2010-04-26 15:01,26,31.17,31.2,31.16,31.19,149512 +MSFT,2010-04-26 15:02,26,31.2,31.2,31.19,31.19,341820 +MSFT,2010-04-26 15:03,26,31.19,31.25,31.19,31.24,605286 +MSFT,2010-04-26 15:04,26,31.25,31.25,31.23,31.23,267690 +MSFT,2010-04-26 15:05,26,31.24,31.25,31.23,31.24,66884 +MSFT,2010-04-26 15:06,26,31.24,31.26,31.23,31.25,245807 +MSFT,2010-04-26 15:07,26,31.25,31.28,31.25,31.26,143147 +MSFT,2010-04-26 15:08,26,31.27,31.27,31.26,31.27,91580 +MSFT,2010-04-26 15:09,26,31.27,31.27,31.24,31.26,196965 +MSFT,2010-04-26 15:10,26,31.26,31.26,31.23,31.23,293779 +MSFT,2010-04-26 15:11,26,31.24,31.24,31.22,31.22,68494 +MSFT,2010-04-26 15:12,26,31.23,31.25,31.22,31.23,153053 +MSFT,2010-04-26 15:13,26,31.23,31.23,31.22,31.22,18739 +MSFT,2010-04-26 15:14,26,31.23,31.23,31.21,31.21,77054 +MSFT,2010-04-26 15:15,26,31.22,31.22,31.2,31.2,37095 +MSFT,2010-04-26 15:16,26,31.21,31.22,31.2,31.22,154314 +MSFT,2010-04-26 15:17,26,31.22,31.22,31.21,31.21,118354 +MSFT,2010-04-26 15:18,26,31.22,31.23,31.2,31.22,129237 +MSFT,2010-04-26 15:19,26,31.21,31.22,31.19,31.2,133753 +MSFT,2010-04-26 15:20,26,31.2,31.23,31.19,31.21,246843 +MSFT,2010-04-26 15:21,26,31.21,31.22,31.2,31.21,109396 +MSFT,2010-04-26 15:22,26,31.21,31.22,31.2,31.22,119717 +MSFT,2010-04-26 15:23,26,31.22,31.22,31.2,31.21,74447 +MSFT,2010-04-26 15:24,26,31.2,31.24,31.2,31.23,96545 +MSFT,2010-04-26 15:25,26,31.24,31.25,31.23,31.25,46151 +MSFT,2010-04-26 15:26,26,31.25,31.25,31.24,31.25,88423 +MSFT,2010-04-26 15:27,26,31.25,31.25,31.23,31.24,79833 +MSFT,2010-04-26 15:28,26,31.24,31.24,31.22,31.22,90215 +MSFT,2010-04-26 15:29,26,31.22,31.23,31.2,31.2,140794 +MSFT,2010-04-26 15:30,26,31.21,31.22,31.19,31.22,302044 +MSFT,2010-04-26 15:31,26,31.22,31.22,31.21,31.22,20051 +MSFT,2010-04-26 15:32,26,31.22,31.22,31.2,31.21,194017 +MSFT,2010-04-26 15:33,26,31.22,31.22,31.2,31.2,87532 +MSFT,2010-04-26 15:34,26,31.21,31.21,31.19,31.21,245927 +MSFT,2010-04-26 15:35,26,31.21,31.23,31.2,31.23,196763 +MSFT,2010-04-26 15:36,26,31.23,31.23,31.2,31.2,179687 +MSFT,2010-04-26 15:37,26,31.21,31.22,31.2,31.2,191420 +MSFT,2010-04-26 15:38,26,31.2,31.21,31.2,31.21,79290 +MSFT,2010-04-26 15:39,26,31.21,31.23,31.2,31.23,199546 +MSFT,2010-04-26 15:40,26,31.23,31.23,31.21,31.21,96022 +MSFT,2010-04-26 15:41,26,31.22,31.22,31.21,31.22,20523 +MSFT,2010-04-26 15:42,26,31.21,31.22,31.2,31.22,248537 +MSFT,2010-04-26 15:43,26,31.22,31.23,31.21,31.22,485341 +MSFT,2010-04-26 15:44,26,31.22,31.24,31.2,31.2,327885 +MSFT,2010-04-26 15:45,26,31.2,31.21,31.2,31.2,91837 +MSFT,2010-04-26 15:46,26,31.2,31.2,31.18,31.18,230011 +MSFT,2010-04-26 15:47,26,31.19,31.2,31.18,31.19,344618 +MSFT,2010-04-26 15:48,26,31.19,31.19,31.16,31.16,216872 +MSFT,2010-04-26 15:49,26,31.17,31.18,31.16,31.17,134982 +MSFT,2010-04-26 15:50,26,31.18,31.18,31.16,31.16,151664 +MSFT,2010-04-26 15:51,26,31.17,31.2,31.16,31.2,410091 +MSFT,2010-04-26 15:52,26,31.2,31.2,31.18,31.18,249094 +MSFT,2010-04-26 15:53,26,31.19,31.2,31.18,31.19,359563 +MSFT,2010-04-26 15:54,26,31.19,31.2,31.19,31.19,107809 +MSFT,2010-04-26 15:55,26,31.2,31.2,31.19,31.19,235373 +MSFT,2010-04-26 15:56,26,31.19,31.2,31.18,31.18,869175 +MSFT,2010-04-26 15:57,26,31.19,31.19,31.17,31.18,364930 +MSFT,2010-04-26 15:58,26,31.17,31.18,31.14,31.15,649204 +MSFT,2010-04-26 15:59,26,31.15,31.15,31.09,31.1,1968158 +MSFT,2010-04-26 16:00,26,31.1,31.11,31.09,31.11,5338985 +MSFT,2010-04-27 09:30,27,30.95,31.08,30.93,31.05,693061 +MSFT,2010-04-27 09:31,27,31.06,31.11,31.04,31.1,197262 +MSFT,2010-04-27 09:32,27,31.09,31.16,31.09,31.15,186195 +MSFT,2010-04-27 09:33,27,31.16,31.19,31.16,31.19,284729 +MSFT,2010-04-27 09:34,27,31.19,31.24,31.18,31.23,265504 +MSFT,2010-04-27 09:35,27,31.22,31.23,31.18,31.18,322271 +MSFT,2010-04-27 09:36,27,31.19,31.19,31.14,31.15,344204 +MSFT,2010-04-27 09:37,27,31.15,31.18,31.14,31.16,326280 +MSFT,2010-04-27 09:38,27,31.16,31.17,31.13,31.17,360536 +MSFT,2010-04-27 09:39,27,31.17,31.19,31.16,31.17,129250 +MSFT,2010-04-27 09:40,27,31.18,31.21,31.17,31.21,297090 +MSFT,2010-04-27 09:41,27,31.21,31.23,31.2,31.23,168189 +MSFT,2010-04-27 09:42,27,31.23,31.23,31.18,31.19,439028 +MSFT,2010-04-27 09:43,27,31.19,31.19,31.12,31.13,173029 +MSFT,2010-04-27 09:44,27,31.13,31.13,31.1,31.1,312758 +MSFT,2010-04-27 09:45,27,31.11,31.13,31.1,31.12,183495 +MSFT,2010-04-27 09:46,27,31.13,31.16,31.13,31.13,206955 +MSFT,2010-04-27 09:47,27,31.14,31.16,31.12,31.13,358206 +MSFT,2010-04-27 09:48,27,31.14,31.15,31.12,31.15,296059 +MSFT,2010-04-27 09:49,27,31.15,31.16,31.12,31.12,252237 +MSFT,2010-04-27 09:50,27,31.12,31.13,31.11,31.12,314864 +MSFT,2010-04-27 09:51,27,31.13,31.14,31.12,31.13,269439 +MSFT,2010-04-27 09:52,27,31.13,31.17,31.13,31.16,374419 +MSFT,2010-04-27 09:53,27,31.17,31.17,31.15,31.15,141775 +MSFT,2010-04-27 09:54,27,31.16,31.18,31.15,31.15,391062 +MSFT,2010-04-27 09:55,27,31.16,31.16,31.13,31.15,278549 +MSFT,2010-04-27 09:56,27,31.14,31.15,31.12,31.13,238480 +MSFT,2010-04-27 09:57,27,31.13,31.13,31.12,31.13,155143 +MSFT,2010-04-27 09:58,27,31.13,31.14,31.12,31.14,71211 +MSFT,2010-04-27 09:59,27,31.14,31.18,31.13,31.18,337321 +MSFT,2010-04-27 10:00,27,31.18,31.19,31.11,31.12,376182 +MSFT,2010-04-27 10:01,27,31.12,31.15,31.12,31.15,79986 +MSFT,2010-04-27 10:02,27,31.15,31.18,31.14,31.15,226121 +MSFT,2010-04-27 10:03,27,31.15,31.15,31.13,31.13,165946 +MSFT,2010-04-27 10:04,27,31.13,31.15,31.12,31.14,170875 +MSFT,2010-04-27 10:05,27,31.15,31.15,31.14,31.15,165497 +MSFT,2010-04-27 10:06,27,31.14,31.18,31.14,31.17,179502 +MSFT,2010-04-27 10:07,27,31.17,31.18,31.15,31.17,152860 +MSFT,2010-04-27 10:08,27,31.17,31.17,31.15,31.15,62781 +MSFT,2010-04-27 10:09,27,31.16,31.16,31.13,31.14,213356 +MSFT,2010-04-27 10:10,27,31.14,31.15,31.13,31.15,67846 +MSFT,2010-04-27 10:11,27,31.15,31.15,31.14,31.15,43586 +MSFT,2010-04-27 10:12,27,31.15,31.15,31.12,31.13,271851 +MSFT,2010-04-27 10:13,27,31.14,31.15,31.13,31.15,81095 +MSFT,2010-04-27 10:14,27,31.14,31.15,31.14,31.15,50541 +MSFT,2010-04-27 10:15,27,31.15,31.17,31.14,31.14,248427 +MSFT,2010-04-27 10:16,27,31.15,31.15,31.13,31.13,112525 +MSFT,2010-04-27 10:17,27,31.14,31.15,31.13,31.14,137309 +MSFT,2010-04-27 10:18,27,31.14,31.16,31.14,31.16,60302 +MSFT,2010-04-27 10:19,27,31.16,31.17,31.16,31.16,64791 +MSFT,2010-04-27 10:20,27,31.17,31.18,31.16,31.18,111875 +MSFT,2010-04-27 10:21,27,31.17,31.18,31.15,31.16,139786 +MSFT,2010-04-27 10:22,27,31.17,31.17,31.13,31.13,188643 +MSFT,2010-04-27 10:23,27,31.14,31.15,31.13,31.15,138078 +MSFT,2010-04-27 10:24,27,31.14,31.15,31.14,31.14,185209 +MSFT,2010-04-27 10:25,27,31.14,31.16,31.14,31.16,48662 +MSFT,2010-04-27 10:26,27,31.16,31.18,31.15,31.16,190900 +MSFT,2010-04-27 10:27,27,31.16,31.17,31.15,31.15,147283 +MSFT,2010-04-27 10:28,27,31.15,31.22,31.15,31.22,287899 +MSFT,2010-04-27 10:29,27,31.22,31.22,31.2,31.2,51066 +MSFT,2010-04-27 10:30,27,31.2,31.23,31.19,31.22,186796 +MSFT,2010-04-27 10:31,27,31.22,31.24,31.22,31.23,136139 +MSFT,2010-04-27 10:32,27,31.23,31.23,31.21,31.21,176596 +MSFT,2010-04-27 10:33,27,31.21,31.23,31.2,31.2,95179 +MSFT,2010-04-27 10:34,27,31.2,31.22,31.2,31.21,91267 +MSFT,2010-04-27 10:35,27,31.21,31.21,31.18,31.18,88263 +MSFT,2010-04-27 10:36,27,31.19,31.19,31.18,31.18,44914 +MSFT,2010-04-27 10:37,27,31.19,31.22,31.18,31.22,93094 +MSFT,2010-04-27 10:38,27,31.22,31.22,31.21,31.22,20292 +MSFT,2010-04-27 10:39,27,31.21,31.24,31.21,31.23,171895 +MSFT,2010-04-27 10:40,27,31.24,31.25,31.21,31.23,278524 +MSFT,2010-04-27 10:41,27,31.24,31.24,31.21,31.23,140388 +MSFT,2010-04-27 10:42,27,31.23,31.24,31.21,31.21,140127 +MSFT,2010-04-27 10:43,27,31.21,31.22,31.19,31.21,164856 +MSFT,2010-04-27 10:44,27,31.22,31.23,31.21,31.21,156326 +MSFT,2010-04-27 10:45,27,31.21,31.23,31.2,31.23,64198 +MSFT,2010-04-27 10:46,27,31.23,31.24,31.23,31.23,65263 +MSFT,2010-04-27 10:47,27,31.23,31.25,31.23,31.24,64766 +MSFT,2010-04-27 10:48,27,31.25,31.25,31.22,31.23,139318 +MSFT,2010-04-27 10:49,27,31.22,31.23,31.21,31.22,36528 +MSFT,2010-04-27 10:50,27,31.21,31.22,31.2,31.21,70965 +MSFT,2010-04-27 10:51,27,31.2,31.22,31.19,31.2,144697 +MSFT,2010-04-27 10:52,27,31.19,31.2,31.14,31.16,385376 +MSFT,2010-04-27 10:53,27,31.15,31.17,31.14,31.15,151922 +MSFT,2010-04-27 10:54,27,31.15,31.18,31.14,31.17,193322 +MSFT,2010-04-27 10:55,27,31.16,31.17,31.15,31.17,109162 +MSFT,2010-04-27 10:56,27,31.17,31.19,31.16,31.16,117157 +MSFT,2010-04-27 10:57,27,31.17,31.19,31.17,31.18,43666 +MSFT,2010-04-27 10:58,27,31.18,31.21,31.18,31.2,154607 +MSFT,2010-04-27 10:59,27,31.2,31.21,31.19,31.2,150538 +MSFT,2010-04-27 11:00,27,31.2,31.21,31.18,31.21,94758 +MSFT,2010-04-27 11:01,27,31.2,31.21,31.2,31.21,23882 +MSFT,2010-04-27 11:02,27,31.2,31.21,31.18,31.21,143932 +MSFT,2010-04-27 11:03,27,31.2,31.21,31.17,31.17,231550 +MSFT,2010-04-27 11:04,27,31.17,31.19,31.17,31.17,115324 +MSFT,2010-04-27 11:05,27,31.17,31.18,31.16,31.16,70292 +MSFT,2010-04-27 11:06,27,31.16,31.17,31.15,31.16,52738 +MSFT,2010-04-27 11:07,27,31.16,31.17,31.14,31.15,212867 +MSFT,2010-04-27 11:08,27,31.15,31.16,31.13,31.14,180929 +MSFT,2010-04-27 11:09,27,31.14,31.15,31.12,31.12,218133 +MSFT,2010-04-27 11:10,27,31.12,31.12,31.08,31.09,146256 +MSFT,2010-04-27 11:11,27,31.09,31.11,31.08,31.1,296544 +MSFT,2010-04-27 11:12,27,31.1,31.13,31.09,31.13,148132 +MSFT,2010-04-27 11:13,27,31.12,31.13,31.1,31.1,456188 +MSFT,2010-04-27 11:14,27,31.1,31.11,31.09,31.11,190292 +MSFT,2010-04-27 11:15,27,31.11,31.11,31.06,31.07,236214 +MSFT,2010-04-27 11:16,27,31.07,31.1,31.06,31.09,106719 +MSFT,2010-04-27 11:17,27,31.08,31.11,31.08,31.11,93124 +MSFT,2010-04-27 11:18,27,31.1,31.12,31.09,31.1,232704 +MSFT,2010-04-27 11:19,27,31.1,31.11,31.09,31.1,112784 +MSFT,2010-04-27 11:20,27,31.1,31.11,31.08,31.09,99017 +MSFT,2010-04-27 11:21,27,31.09,31.1,31.07,31.1,105368 +MSFT,2010-04-27 11:22,27,31.1,31.12,31.1,31.11,156721 +MSFT,2010-04-27 11:23,27,31.1,31.11,31.06,31.07,584057 +MSFT,2010-04-27 11:24,27,31.08,31.09,31.07,31.08,231253 +MSFT,2010-04-27 11:25,27,31.08,31.09,31.03,31.06,707362 +MSFT,2010-04-27 11:26,27,31.06,31.06,31.01,31.02,644420 +MSFT,2010-04-27 11:27,27,31.01,31.02,30.96,30.96,355664 +MSFT,2010-04-27 11:28,27,30.96,30.96,30.93,30.94,255653 +MSFT,2010-04-27 11:29,27,30.95,30.98,30.94,30.94,160778 +MSFT,2010-04-27 11:30,27,30.94,30.95,30.85,30.86,218160 +MSFT,2010-04-27 11:31,27,30.87,30.9,30.86,30.89,290058 +MSFT,2010-04-27 11:32,27,30.9,30.91,30.88,30.89,257700 +MSFT,2010-04-27 11:33,27,30.89,30.89,30.82,30.85,364413 +MSFT,2010-04-27 11:34,27,30.86,30.9,30.85,30.88,367413 +MSFT,2010-04-27 11:35,27,30.88,30.89,30.86,30.87,263467 +MSFT,2010-04-27 11:36,27,30.87,30.89,30.84,30.85,532019 +MSFT,2010-04-27 11:37,27,30.85,30.89,30.85,30.87,637644 +MSFT,2010-04-27 11:38,27,30.87,30.89,30.85,30.88,113915 +MSFT,2010-04-27 11:39,27,30.87,30.89,30.84,30.86,255278 +MSFT,2010-04-27 11:40,27,30.86,30.88,30.85,30.87,201566 +MSFT,2010-04-27 11:41,27,30.87,30.91,30.86,30.91,230774 +MSFT,2010-04-27 11:42,27,30.91,30.92,30.88,30.89,157069 +MSFT,2010-04-27 11:43,27,30.89,30.89,30.87,30.88,95165 +MSFT,2010-04-27 11:44,27,30.88,30.88,30.85,30.86,221517 +MSFT,2010-04-27 11:45,27,30.86,30.87,30.85,30.85,102557 +MSFT,2010-04-27 11:46,27,30.86,30.88,30.84,30.85,158793 +MSFT,2010-04-27 11:47,27,30.86,30.87,30.85,30.86,185447 +MSFT,2010-04-27 11:48,27,30.86,30.91,30.85,30.86,315968 +MSFT,2010-04-27 11:49,27,30.85,30.88,30.85,30.86,189080 +MSFT,2010-04-27 11:50,27,30.86,30.88,30.85,30.88,75932 +MSFT,2010-04-27 11:51,27,30.87,30.88,30.85,30.87,122775 +MSFT,2010-04-27 11:52,27,30.87,30.87,30.82,30.82,223960 +MSFT,2010-04-27 11:53,27,30.83,30.84,30.8,30.84,226699 +MSFT,2010-04-27 11:54,27,30.83,30.84,30.81,30.81,185013 +MSFT,2010-04-27 11:55,27,30.81,30.85,30.81,30.83,288650 +MSFT,2010-04-27 11:56,27,30.83,30.86,30.83,30.86,46666 +MSFT,2010-04-27 11:57,27,30.86,30.88,30.85,30.86,95410 +MSFT,2010-04-27 11:58,27,30.86,30.89,30.85,30.89,88528 +MSFT,2010-04-27 11:59,27,30.89,30.89,30.84,30.84,151543 +MSFT,2010-04-27 12:00,27,30.85,30.88,30.85,30.86,136504 +MSFT,2010-04-27 12:01,27,30.86,30.87,30.85,30.85,49381 +MSFT,2010-04-27 12:02,27,30.86,30.86,30.84,30.86,166319 +MSFT,2010-04-27 12:03,27,30.86,30.88,30.84,30.84,128916 +MSFT,2010-04-27 12:04,27,30.84,30.89,30.84,30.88,279221 +MSFT,2010-04-27 12:05,27,30.87,30.9,30.86,30.89,97867 +MSFT,2010-04-27 12:06,27,30.9,30.91,30.9,30.9,206750 +MSFT,2010-04-27 12:07,27,30.91,30.93,30.91,30.93,177937 +MSFT,2010-04-27 12:08,27,30.92,30.93,30.91,30.93,153191 +MSFT,2010-04-27 12:09,27,30.92,30.93,30.91,30.92,95418 +MSFT,2010-04-27 12:10,27,30.92,30.95,30.91,30.93,285165 +MSFT,2010-04-27 12:11,27,30.93,30.94,30.91,30.92,308941 +MSFT,2010-04-27 12:12,27,30.92,30.94,30.91,30.94,403562 +MSFT,2010-04-27 12:13,27,30.94,30.94,30.91,30.91,95899 +MSFT,2010-04-27 12:14,27,30.92,30.92,30.89,30.9,287844 +MSFT,2010-04-27 12:15,27,30.9,30.93,30.89,30.92,164012 +MSFT,2010-04-27 12:16,27,30.92,30.94,30.92,30.93,54036 +MSFT,2010-04-27 12:17,27,30.94,30.95,30.93,30.94,57661 +MSFT,2010-04-27 12:18,27,30.94,30.95,30.93,30.95,107075 +MSFT,2010-04-27 12:19,27,30.95,30.96,30.93,30.96,80293 +MSFT,2010-04-27 12:20,27,30.96,30.99,30.96,30.96,175435 +MSFT,2010-04-27 12:21,27,30.97,30.97,30.93,30.93,89688 +MSFT,2010-04-27 12:22,27,30.94,30.96,30.92,30.94,234723 +MSFT,2010-04-27 12:23,27,30.94,30.97,30.94,30.96,78237 +MSFT,2010-04-27 12:24,27,30.96,30.98,30.96,30.96,41230 +MSFT,2010-04-27 12:25,27,30.97,30.97,30.93,30.93,208857 +MSFT,2010-04-27 12:26,27,30.93,30.93,30.87,30.87,145481 +MSFT,2010-04-27 12:27,27,30.87,30.89,30.87,30.88,45638 +MSFT,2010-04-27 12:28,27,30.87,30.88,30.85,30.86,199803 +MSFT,2010-04-27 12:29,27,30.86,30.86,30.82,30.84,150569 +MSFT,2010-04-27 12:30,27,30.85,30.85,30.81,30.81,161601 +MSFT,2010-04-27 12:31,27,30.82,30.83,30.8,30.83,66429 +MSFT,2010-04-27 12:32,27,30.82,30.83,30.81,30.82,84772 +MSFT,2010-04-27 12:33,27,30.83,30.83,30.81,30.81,62668 +MSFT,2010-04-27 12:34,27,30.82,30.83,30.81,30.83,28713 +MSFT,2010-04-27 12:35,27,30.82,30.85,30.82,30.84,105804 +MSFT,2010-04-27 12:36,27,30.85,30.86,30.84,30.86,84140 +MSFT,2010-04-27 12:37,27,30.86,30.88,30.85,30.86,214119 +MSFT,2010-04-27 12:38,27,30.86,30.86,30.82,30.84,173046 +MSFT,2010-04-27 12:39,27,30.84,30.85,30.84,30.84,25356 +MSFT,2010-04-27 12:40,27,30.84,30.85,30.83,30.85,128287 +MSFT,2010-04-27 12:41,27,30.85,30.87,30.84,30.86,56396 +MSFT,2010-04-27 12:42,27,30.85,30.86,30.84,30.85,37039 +MSFT,2010-04-27 12:43,27,30.85,30.86,30.84,30.85,66438 +MSFT,2010-04-27 12:44,27,30.85,30.89,30.84,30.89,73903 +MSFT,2010-04-27 12:45,27,30.89,30.89,30.86,30.86,71360 +MSFT,2010-04-27 12:46,27,30.86,30.88,30.86,30.87,17353 +MSFT,2010-04-27 12:47,27,30.87,30.88,30.85,30.85,74834 +MSFT,2010-04-27 12:48,27,30.85,30.88,30.85,30.85,233193 +MSFT,2010-04-27 12:49,27,30.85,30.86,30.83,30.84,161521 +MSFT,2010-04-27 12:50,27,30.84,30.85,30.84,30.85,13208 +MSFT,2010-04-27 12:51,27,30.84,30.86,30.84,30.84,115268 +MSFT,2010-04-27 12:52,27,30.85,30.88,30.84,30.88,40150 +MSFT,2010-04-27 12:53,27,30.88,30.88,30.87,30.87,43065 +MSFT,2010-04-27 12:54,27,30.87,30.88,30.84,30.85,29025 +MSFT,2010-04-27 12:55,27,30.84,30.85,30.84,30.84,14121 +MSFT,2010-04-27 12:56,27,30.84,30.86,30.84,30.85,69842 +MSFT,2010-04-27 12:57,27,30.85,30.87,30.84,30.84,107708 +MSFT,2010-04-27 12:58,27,30.84,30.85,30.83,30.83,40071 +MSFT,2010-04-27 12:59,27,30.84,30.86,30.83,30.86,60872 +MSFT,2010-04-27 13:00,27,30.86,30.87,30.85,30.86,30617 +MSFT,2010-04-27 13:01,27,30.85,30.88,30.85,30.87,94637 +MSFT,2010-04-27 13:02,27,30.87,30.88,30.86,30.88,103711 +MSFT,2010-04-27 13:03,27,30.87,30.88,30.86,30.86,66952 +MSFT,2010-04-27 13:04,27,30.86,30.87,30.85,30.86,87210 +MSFT,2010-04-27 13:05,27,30.85,30.87,30.85,30.87,274456 +MSFT,2010-04-27 13:06,27,30.87,30.89,30.86,30.87,269976 +MSFT,2010-04-27 13:07,27,30.87,30.88,30.84,30.86,122086 +MSFT,2010-04-27 13:08,27,30.85,30.86,30.85,30.86,40830 +MSFT,2010-04-27 13:09,27,30.86,30.86,30.85,30.86,12033 +MSFT,2010-04-27 13:10,27,30.86,30.86,30.84,30.85,93391 +MSFT,2010-04-27 13:11,27,30.85,30.87,30.84,30.86,67612 +MSFT,2010-04-27 13:12,27,30.86,30.86,30.83,30.84,160582 +MSFT,2010-04-27 13:13,27,30.85,30.85,30.84,30.85,23678 +MSFT,2010-04-27 13:14,27,30.85,30.86,30.84,30.86,42258 +MSFT,2010-04-27 13:15,27,30.86,30.86,30.85,30.85,19683 +MSFT,2010-04-27 13:16,27,30.85,30.9,30.84,30.9,194534 +MSFT,2010-04-27 13:17,27,30.89,30.9,30.86,30.86,269933 +MSFT,2010-04-27 13:18,27,30.86,30.87,30.86,30.86,46209 +MSFT,2010-04-27 13:19,27,30.86,30.95,30.86,30.94,294356 +MSFT,2010-04-27 13:20,27,30.94,30.97,30.93,30.97,86874 +MSFT,2010-04-27 13:21,27,30.97,30.98,30.95,30.96,134830 +MSFT,2010-04-27 13:22,27,30.97,30.98,30.96,30.97,47443 +MSFT,2010-04-27 13:23,27,30.96,30.97,30.94,30.94,95234 +MSFT,2010-04-27 13:24,27,30.94,30.95,30.93,30.93,28606 +MSFT,2010-04-27 13:25,27,30.93,30.96,30.92,30.96,156843 +MSFT,2010-04-27 13:26,27,30.96,30.97,30.95,30.95,74300 +MSFT,2010-04-27 13:27,27,30.96,30.98,30.96,30.98,40289 +MSFT,2010-04-27 13:28,27,30.98,30.99,30.97,30.98,135469 +MSFT,2010-04-27 13:29,27,30.98,31,30.98,31,31027 +MSFT,2010-04-27 13:30,27,31,31,30.97,30.97,134536 +MSFT,2010-04-27 13:31,27,30.98,30.98,30.95,30.95,249573 +MSFT,2010-04-27 13:32,27,30.95,30.95,30.94,30.95,41957 +MSFT,2010-04-27 13:33,27,30.95,30.96,30.94,30.96,43193 +MSFT,2010-04-27 13:34,27,30.95,30.96,30.93,30.94,115467 +MSFT,2010-04-27 13:35,27,30.94,30.94,30.93,30.94,10291 +MSFT,2010-04-27 13:36,27,30.93,30.96,30.93,30.95,43667 +MSFT,2010-04-27 13:37,27,30.95,30.96,30.94,30.95,68894 +MSFT,2010-04-27 13:38,27,30.95,30.95,30.93,30.93,44941 +MSFT,2010-04-27 13:39,27,30.93,30.94,30.93,30.93,9354 +MSFT,2010-04-27 13:40,27,30.93,30.94,30.93,30.94,32783 +MSFT,2010-04-27 13:41,27,30.94,30.95,30.93,30.93,166502 +MSFT,2010-04-27 13:42,27,30.93,30.95,30.92,30.95,87062 +MSFT,2010-04-27 13:43,27,30.94,30.95,30.92,30.92,87259 +MSFT,2010-04-27 13:44,27,30.93,30.94,30.92,30.92,163220 +MSFT,2010-04-27 13:45,27,30.92,30.93,30.92,30.92,13457 +MSFT,2010-04-27 13:46,27,30.93,30.94,30.91,30.94,56754 +MSFT,2010-04-27 13:47,27,30.94,30.95,30.94,30.94,30498 +MSFT,2010-04-27 13:48,27,30.95,30.95,30.93,30.94,51902 +MSFT,2010-04-27 13:49,27,30.94,30.94,30.93,30.93,38421 +MSFT,2010-04-27 13:50,27,30.95,30.95,30.94,30.94,36893 +MSFT,2010-04-27 13:51,27,30.95,30.95,30.93,30.93,34168 +MSFT,2010-04-27 13:52,27,30.94,30.94,30.91,30.92,51350 +MSFT,2010-04-27 13:53,27,30.92,30.94,30.91,30.93,67214 +MSFT,2010-04-27 13:54,27,30.93,30.94,30.91,30.92,77243 +MSFT,2010-04-27 13:55,27,30.93,30.94,30.93,30.93,57063 +MSFT,2010-04-27 13:56,27,30.93,30.95,30.93,30.95,17671 +MSFT,2010-04-27 13:57,27,30.95,30.95,30.94,30.94,35250 +MSFT,2010-04-27 13:58,27,30.94,30.95,30.93,30.95,161337 +MSFT,2010-04-27 13:59,27,30.94,30.95,30.91,30.92,95757 +MSFT,2010-04-27 14:00,27,30.91,30.92,30.9,30.9,57154 +MSFT,2010-04-27 14:01,27,30.9,30.92,30.9,30.9,174740 +MSFT,2010-04-27 14:02,27,30.91,30.91,30.89,30.89,64148 +MSFT,2010-04-27 14:03,27,30.89,30.9,30.86,30.87,226648 +MSFT,2010-04-27 14:04,27,30.87,30.88,30.84,30.86,127360 +MSFT,2010-04-27 14:05,27,30.87,30.87,30.85,30.86,52695 +MSFT,2010-04-27 14:06,27,30.87,30.89,30.86,30.89,50940 +MSFT,2010-04-27 14:07,27,30.89,30.9,30.88,30.9,156521 +MSFT,2010-04-27 14:08,27,30.9,30.92,30.9,30.9,133561 +MSFT,2010-04-27 14:09,27,30.9,30.91,30.89,30.91,51672 +MSFT,2010-04-27 14:10,27,30.9,30.91,30.88,30.89,69780 +MSFT,2010-04-27 14:11,27,30.9,30.9,30.89,30.89,17251 +MSFT,2010-04-27 14:12,27,30.89,30.9,30.88,30.9,76007 +MSFT,2010-04-27 14:13,27,30.89,30.91,30.89,30.91,65953 +MSFT,2010-04-27 14:14,27,30.91,30.92,30.9,30.92,46928 +MSFT,2010-04-27 14:15,27,30.92,30.93,30.91,30.93,162229 +MSFT,2010-04-27 14:16,27,30.93,30.94,30.92,30.94,50678 +MSFT,2010-04-27 14:17,27,30.94,30.94,30.93,30.94,55879 +MSFT,2010-04-27 14:18,27,30.94,30.94,30.93,30.94,20255 +MSFT,2010-04-27 14:19,27,30.94,30.96,30.94,30.94,227897 +MSFT,2010-04-27 14:20,27,30.94,30.95,30.91,30.92,121552 +MSFT,2010-04-27 14:21,27,30.92,30.93,30.91,30.93,35059 +MSFT,2010-04-27 14:22,27,30.92,30.93,30.91,30.92,40734 +MSFT,2010-04-27 14:23,27,30.92,30.92,30.88,30.89,153748 +MSFT,2010-04-27 14:24,27,30.89,30.92,30.89,30.91,63943 +MSFT,2010-04-27 14:25,27,30.92,30.92,30.91,30.91,74773 +MSFT,2010-04-27 14:26,27,30.91,30.94,30.91,30.94,57550 +MSFT,2010-04-27 14:27,27,30.94,30.94,30.91,30.92,74623 +MSFT,2010-04-27 14:28,27,30.92,30.93,30.91,30.92,90244 +MSFT,2010-04-27 14:29,27,30.92,30.93,30.91,30.92,69799 +MSFT,2010-04-27 14:30,27,30.93,30.93,30.92,30.93,28323 +MSFT,2010-04-27 14:31,27,30.93,30.93,30.91,30.92,162188 +MSFT,2010-04-27 14:32,27,30.93,30.93,30.92,30.93,36267 +MSFT,2010-04-27 14:33,27,30.92,30.94,30.92,30.93,178966 +MSFT,2010-04-27 14:34,27,30.94,30.94,30.92,30.94,38665 +MSFT,2010-04-27 14:35,27,30.93,30.94,30.9,30.91,120905 +MSFT,2010-04-27 14:36,27,30.9,30.92,30.89,30.91,107029 +MSFT,2010-04-27 14:37,27,30.92,30.92,30.88,30.9,91089 +MSFT,2010-04-27 14:38,27,30.9,30.9,30.85,30.87,147194 +MSFT,2010-04-27 14:39,27,30.88,30.89,30.87,30.89,96003 +MSFT,2010-04-27 14:40,27,30.89,30.91,30.87,30.88,148236 +MSFT,2010-04-27 14:41,27,30.88,30.9,30.88,30.89,73213 +MSFT,2010-04-27 14:42,27,30.89,30.9,30.87,30.87,115640 +MSFT,2010-04-27 14:43,27,30.87,30.88,30.87,30.87,13040 +MSFT,2010-04-27 14:44,27,30.87,30.89,30.87,30.88,52818 +MSFT,2010-04-27 14:45,27,30.88,30.88,30.86,30.88,47397 +MSFT,2010-04-27 14:46,27,30.87,30.89,30.87,30.88,45780 +MSFT,2010-04-27 14:47,27,30.88,30.9,30.88,30.9,25845 +MSFT,2010-04-27 14:48,27,30.9,30.9,30.86,30.88,133238 +MSFT,2010-04-27 14:49,27,30.88,30.89,30.87,30.87,92528 +MSFT,2010-04-27 14:50,27,30.88,30.88,30.85,30.86,94678 +MSFT,2010-04-27 14:51,27,30.87,30.87,30.85,30.86,155998 +MSFT,2010-04-27 14:52,27,30.85,30.87,30.85,30.86,41492 +MSFT,2010-04-27 14:53,27,30.87,30.87,30.86,30.87,15676 +MSFT,2010-04-27 14:54,27,30.86,30.88,30.86,30.86,73337 +MSFT,2010-04-27 14:55,27,30.86,30.88,30.86,30.87,172572 +MSFT,2010-04-27 14:56,27,30.88,30.89,30.87,30.88,88070 +MSFT,2010-04-27 14:57,27,30.88,30.88,30.86,30.86,45712 +MSFT,2010-04-27 14:58,27,30.87,30.87,30.84,30.85,144315 +MSFT,2010-04-27 14:59,27,30.86,30.86,30.85,30.86,16608 +MSFT,2010-04-27 15:00,27,30.86,30.87,30.83,30.86,394571 +MSFT,2010-04-27 15:01,27,30.87,30.87,30.84,30.87,134806 +MSFT,2010-04-27 15:02,27,30.86,30.89,30.86,30.89,52847 +MSFT,2010-04-27 15:03,27,30.89,30.91,30.87,30.87,97054 +MSFT,2010-04-27 15:04,27,30.88,30.92,30.88,30.92,176803 +MSFT,2010-04-27 15:05,27,30.91,30.93,30.91,30.91,134125 +MSFT,2010-04-27 15:06,27,30.91,30.93,30.9,30.91,98978 +MSFT,2010-04-27 15:07,27,30.92,30.94,30.91,30.94,81259 +MSFT,2010-04-27 15:08,27,30.93,30.94,30.92,30.94,256654 +MSFT,2010-04-27 15:09,27,30.93,30.96,30.92,30.95,233136 +MSFT,2010-04-27 15:10,27,30.95,30.96,30.95,30.96,15824 +MSFT,2010-04-27 15:11,27,30.95,30.97,30.95,30.97,125635 +MSFT,2010-04-27 15:12,27,30.96,30.97,30.94,30.95,111886 +MSFT,2010-04-27 15:13,27,30.94,30.96,30.94,30.94,90362 +MSFT,2010-04-27 15:14,27,30.95,30.95,30.93,30.94,133685 +MSFT,2010-04-27 15:15,27,30.93,30.94,30.91,30.92,102520 +MSFT,2010-04-27 15:16,27,30.93,30.95,30.92,30.94,42841 +MSFT,2010-04-27 15:17,27,30.94,30.97,30.94,30.97,229591 +MSFT,2010-04-27 15:18,27,30.96,30.98,30.95,30.97,120186 +MSFT,2010-04-27 15:19,27,30.98,30.99,30.97,30.97,233659 +MSFT,2010-04-27 15:20,27,30.98,30.98,30.95,30.95,167062 +MSFT,2010-04-27 15:21,27,30.95,30.98,30.94,30.96,207485 +MSFT,2010-04-27 15:22,27,30.95,30.96,30.93,30.95,271624 +MSFT,2010-04-27 15:23,27,30.95,30.96,30.95,30.96,37532 +MSFT,2010-04-27 15:24,27,30.95,30.96,30.93,30.94,87084 +MSFT,2010-04-27 15:25,27,30.94,30.94,30.92,30.92,143952 +MSFT,2010-04-27 15:26,27,30.92,30.95,30.92,30.94,177858 +MSFT,2010-04-27 15:27,27,30.94,30.95,30.92,30.93,106487 +MSFT,2010-04-27 15:28,27,30.92,30.92,30.9,30.9,54825 +MSFT,2010-04-27 15:29,27,30.9,30.93,30.9,30.92,199180 +MSFT,2010-04-27 15:30,27,30.92,30.92,30.89,30.91,266334 +MSFT,2010-04-27 15:31,27,30.91,30.93,30.89,30.89,234996 +MSFT,2010-04-27 15:32,27,30.89,30.93,30.89,30.91,220381 +MSFT,2010-04-27 15:33,27,30.91,30.93,30.91,30.91,130381 +MSFT,2010-04-27 15:34,27,30.92,30.94,30.9,30.94,465737 +MSFT,2010-04-27 15:35,27,30.93,30.95,30.93,30.93,205837 +MSFT,2010-04-27 15:36,27,30.94,30.94,30.92,30.94,387873 +MSFT,2010-04-27 15:37,27,30.94,30.95,30.92,30.93,319450 +MSFT,2010-04-27 15:38,27,30.93,30.94,30.93,30.93,35718 +MSFT,2010-04-27 15:39,27,30.93,30.95,30.93,30.94,159268 +MSFT,2010-04-27 15:40,27,30.93,30.94,30.92,30.94,394623 +MSFT,2010-04-27 15:41,27,30.93,30.95,30.92,30.93,499148 +MSFT,2010-04-27 15:42,27,30.93,30.95,30.92,30.93,782803 +MSFT,2010-04-27 15:43,27,30.92,30.93,30.92,30.92,138019 +MSFT,2010-04-27 15:44,27,30.93,30.97,30.92,30.97,198575 +MSFT,2010-04-27 15:45,27,30.96,30.97,30.93,30.93,210430 +MSFT,2010-04-27 15:46,27,30.94,30.94,30.91,30.92,623788 +MSFT,2010-04-27 15:47,27,30.92,30.94,30.92,30.93,286966 +MSFT,2010-04-27 15:48,27,30.93,30.93,30.9,30.91,312777 +MSFT,2010-04-27 15:49,27,30.91,30.93,30.89,30.92,371191 +MSFT,2010-04-27 15:50,27,30.92,30.93,30.83,30.85,1078824 +MSFT,2010-04-27 15:51,27,30.85,30.85,30.8,30.8,475115 +MSFT,2010-04-27 15:52,27,30.8,30.81,30.79,30.79,360369 +MSFT,2010-04-27 15:53,27,30.8,30.8,30.75,30.75,472382 +MSFT,2010-04-27 15:54,27,30.75,30.79,30.75,30.79,701080 +MSFT,2010-04-27 15:55,27,30.78,30.8,30.78,30.79,414056 +MSFT,2010-04-27 15:56,27,30.8,30.86,30.79,30.85,489092 +MSFT,2010-04-27 15:57,27,30.85,30.86,30.81,30.82,397912 +MSFT,2010-04-27 15:58,27,30.82,30.87,30.81,30.87,674146 +MSFT,2010-04-27 15:59,27,30.87,30.88,30.81,30.86,993994 +MSFT,2010-04-27 16:00,27,30.85,30.86,30.83,30.85,1587224 +MSFT,2010-04-28 09:30,28,30.92,30.95,30.82,30.82,1110483 +MSFT,2010-04-28 09:31,28,30.82,30.85,30.77,30.81,278700 +MSFT,2010-04-28 09:32,28,30.82,30.87,30.77,30.77,260150 +MSFT,2010-04-28 09:33,28,30.77,30.77,30.74,30.74,154833 +MSFT,2010-04-28 09:34,28,30.74,30.8,30.74,30.79,159952 +MSFT,2010-04-28 09:35,28,30.79,30.79,30.75,30.76,164097 +MSFT,2010-04-28 09:36,28,30.75,30.78,30.74,30.76,268339 +MSFT,2010-04-28 09:37,28,30.76,30.82,30.76,30.8,194142 +MSFT,2010-04-28 09:38,28,30.81,30.81,30.76,30.77,267361 +MSFT,2010-04-28 09:39,28,30.77,30.78,30.74,30.76,363734 +MSFT,2010-04-28 09:40,28,30.76,30.78,30.74,30.75,339870 +MSFT,2010-04-28 09:41,28,30.76,30.77,30.74,30.76,117036 +MSFT,2010-04-28 09:42,28,30.76,30.79,30.74,30.78,110574 +MSFT,2010-04-28 09:43,28,30.79,30.79,30.77,30.78,69353 +MSFT,2010-04-28 09:44,28,30.77,30.8,30.77,30.78,178947 +MSFT,2010-04-28 09:45,28,30.77,30.78,30.76,30.78,80515 +MSFT,2010-04-28 09:46,28,30.78,30.79,30.77,30.77,101116 +MSFT,2010-04-28 09:47,28,30.78,30.81,30.77,30.8,140493 +MSFT,2010-04-28 09:48,28,30.8,30.83,30.79,30.82,160874 +MSFT,2010-04-28 09:49,28,30.83,30.84,30.8,30.84,124107 +MSFT,2010-04-28 09:50,28,30.84,30.86,30.81,30.81,330092 +MSFT,2010-04-28 09:51,28,30.82,30.82,30.8,30.8,81031 +MSFT,2010-04-28 09:52,28,30.8,30.81,30.76,30.77,120651 +MSFT,2010-04-28 09:53,28,30.78,30.8,30.77,30.79,83492 +MSFT,2010-04-28 09:54,28,30.8,30.8,30.77,30.77,84162 +MSFT,2010-04-28 09:55,28,30.77,30.79,30.77,30.78,74813 +MSFT,2010-04-28 09:56,28,30.78,30.79,30.75,30.78,161111 +MSFT,2010-04-28 09:57,28,30.78,30.78,30.75,30.77,115384 +MSFT,2010-04-28 09:58,28,30.78,30.78,30.77,30.78,28111 +MSFT,2010-04-28 09:59,28,30.78,30.8,30.77,30.78,260599 +MSFT,2010-04-28 10:00,28,30.78,30.79,30.76,30.78,294047 +MSFT,2010-04-28 10:01,28,30.78,30.79,30.75,30.75,173743 +MSFT,2010-04-28 10:02,28,30.75,30.78,30.74,30.76,247825 +MSFT,2010-04-28 10:03,28,30.76,30.78,30.75,30.78,209803 +MSFT,2010-04-28 10:04,28,30.77,30.79,30.75,30.75,143893 +MSFT,2010-04-28 10:05,28,30.77,30.78,30.75,30.76,402091 +MSFT,2010-04-28 10:06,28,30.77,30.78,30.75,30.76,241599 +MSFT,2010-04-28 10:07,28,30.76,30.77,30.74,30.75,324465 +MSFT,2010-04-28 10:08,28,30.74,30.75,30.71,30.75,239596 +MSFT,2010-04-28 10:09,28,30.75,30.77,30.74,30.76,190708 +MSFT,2010-04-28 10:10,28,30.76,30.77,30.73,30.74,122654 +MSFT,2010-04-28 10:11,28,30.74,30.77,30.73,30.77,204174 +MSFT,2010-04-28 10:12,28,30.77,30.8,30.76,30.8,235255 +MSFT,2010-04-28 10:13,28,30.79,30.82,30.79,30.82,140196 +MSFT,2010-04-28 10:14,28,30.81,30.85,30.81,30.85,164664 +MSFT,2010-04-28 10:15,28,30.85,30.86,30.82,30.83,285247 +MSFT,2010-04-28 10:16,28,30.83,30.86,30.82,30.84,149829 +MSFT,2010-04-28 10:17,28,30.83,30.85,30.83,30.85,52530 +MSFT,2010-04-28 10:18,28,30.85,30.85,30.82,30.83,99106 +MSFT,2010-04-28 10:19,28,30.83,30.84,30.83,30.83,107594 +MSFT,2010-04-28 10:20,28,30.83,30.85,30.82,30.85,286562 +MSFT,2010-04-28 10:21,28,30.86,30.88,30.85,30.87,251210 +MSFT,2010-04-28 10:22,28,30.86,30.88,30.85,30.87,122328 +MSFT,2010-04-28 10:23,28,30.88,30.88,30.85,30.85,228053 +MSFT,2010-04-28 10:24,28,30.86,30.86,30.83,30.84,143400 +MSFT,2010-04-28 10:25,28,30.85,30.85,30.83,30.84,173646 +MSFT,2010-04-28 10:26,28,30.84,30.86,30.83,30.84,259352 +MSFT,2010-04-28 10:27,28,30.84,30.88,30.83,30.87,168100 +MSFT,2010-04-28 10:28,28,30.87,30.9,30.87,30.89,61126 +MSFT,2010-04-28 10:29,28,30.89,30.93,30.88,30.88,323801 +MSFT,2010-04-28 10:30,28,30.88,30.9,30.86,30.87,236415 +MSFT,2010-04-28 10:31,28,30.87,30.88,30.83,30.83,147003 +MSFT,2010-04-28 10:32,28,30.84,30.85,30.82,30.85,439214 +MSFT,2010-04-28 10:33,28,30.85,30.85,30.82,30.84,274479 +MSFT,2010-04-28 10:34,28,30.83,30.85,30.83,30.83,51416 +MSFT,2010-04-28 10:35,28,30.83,30.84,30.82,30.82,421618 +MSFT,2010-04-28 10:36,28,30.82,30.83,30.79,30.79,134322 +MSFT,2010-04-28 10:37,28,30.79,30.82,30.79,30.82,116187 +MSFT,2010-04-28 10:38,28,30.82,30.82,30.78,30.79,131314 +MSFT,2010-04-28 10:39,28,30.8,30.82,30.8,30.81,144787 +MSFT,2010-04-28 10:40,28,30.81,30.86,30.8,30.86,325562 +MSFT,2010-04-28 10:41,28,30.86,30.87,30.85,30.86,89494 +MSFT,2010-04-28 10:42,28,30.86,30.86,30.84,30.85,75338 +MSFT,2010-04-28 10:43,28,30.84,30.85,30.84,30.84,85389 +MSFT,2010-04-28 10:44,28,30.84,30.85,30.82,30.83,69992 +MSFT,2010-04-28 10:45,28,30.83,30.83,30.82,30.83,51471 +MSFT,2010-04-28 10:46,28,30.82,30.84,30.82,30.84,151069 +MSFT,2010-04-28 10:47,28,30.84,30.84,30.82,30.83,72127 +MSFT,2010-04-28 10:48,28,30.83,30.83,30.81,30.82,66880 +MSFT,2010-04-28 10:49,28,30.81,30.82,30.79,30.79,91427 +MSFT,2010-04-28 10:50,28,30.81,30.81,30.79,30.8,110561 +MSFT,2010-04-28 10:51,28,30.8,30.81,30.8,30.81,91170 +MSFT,2010-04-28 10:52,28,30.81,30.81,30.79,30.81,126794 +MSFT,2010-04-28 10:53,28,30.81,30.82,30.79,30.81,237124 +MSFT,2010-04-28 10:54,28,30.81,30.82,30.8,30.82,192705 +MSFT,2010-04-28 10:55,28,30.82,30.82,30.81,30.82,60830 +MSFT,2010-04-28 10:56,28,30.82,30.82,30.79,30.81,130423 +MSFT,2010-04-28 10:57,28,30.81,30.82,30.79,30.8,119624 +MSFT,2010-04-28 10:58,28,30.8,30.81,30.78,30.81,216584 +MSFT,2010-04-28 10:59,28,30.81,30.84,30.81,30.83,133815 +MSFT,2010-04-28 11:00,28,30.83,30.85,30.83,30.84,39090 +MSFT,2010-04-28 11:01,28,30.85,30.85,30.83,30.85,104129 +MSFT,2010-04-28 11:02,28,30.85,30.86,30.84,30.86,81591 +MSFT,2010-04-28 11:03,28,30.86,30.86,30.85,30.86,57208 +MSFT,2010-04-28 11:04,28,30.86,30.88,30.85,30.88,106461 +MSFT,2010-04-28 11:05,28,30.87,30.89,30.87,30.89,49884 +MSFT,2010-04-28 11:06,28,30.89,30.9,30.88,30.88,252073 +MSFT,2010-04-28 11:07,28,30.88,30.89,30.87,30.88,124991 +MSFT,2010-04-28 11:08,28,30.87,30.88,30.87,30.88,64462 +MSFT,2010-04-28 11:09,28,30.87,30.91,30.87,30.91,113847 +MSFT,2010-04-28 11:10,28,30.9,30.93,30.9,30.93,118887 +MSFT,2010-04-28 11:11,28,30.93,30.93,30.91,30.93,143967 +MSFT,2010-04-28 11:12,28,30.92,30.92,30.89,30.9,110957 +MSFT,2010-04-28 11:13,28,30.9,30.9,30.89,30.9,11161 +MSFT,2010-04-28 11:14,28,30.9,30.91,30.89,30.91,82527 +MSFT,2010-04-28 11:15,28,30.91,30.92,30.9,30.92,75296 +MSFT,2010-04-28 11:16,28,30.92,30.93,30.91,30.93,52433 +MSFT,2010-04-28 11:17,28,30.93,30.93,30.9,30.93,206144 +MSFT,2010-04-28 11:18,28,30.93,30.93,30.91,30.93,70263 +MSFT,2010-04-28 11:19,28,30.93,30.93,30.91,30.93,89255 +MSFT,2010-04-28 11:20,28,30.93,30.93,30.91,30.93,88428 +MSFT,2010-04-28 11:21,28,30.93,30.93,30.89,30.9,107110 +MSFT,2010-04-28 11:22,28,30.9,30.91,30.89,30.9,38451 +MSFT,2010-04-28 11:23,28,30.9,30.91,30.89,30.89,39050 +MSFT,2010-04-28 11:24,28,30.89,30.9,30.88,30.89,67404 +MSFT,2010-04-28 11:25,28,30.88,30.89,30.87,30.88,103377 +MSFT,2010-04-28 11:26,28,30.87,30.88,30.87,30.87,14474 +MSFT,2010-04-28 11:27,28,30.87,30.88,30.73,30.75,708965 +MSFT,2010-04-28 11:28,28,30.76,30.78,30.62,30.65,902550 +MSFT,2010-04-28 11:29,28,30.65,30.74,30.64,30.71,679386 +MSFT,2010-04-28 11:31,28,30.71,30.79,30.71,30.79,359768 +MSFT,2010-04-28 11:32,28,30.79,30.81,30.76,30.8,157537 +MSFT,2010-04-28 11:33,28,30.8,30.83,30.78,30.81,215263 +MSFT,2010-04-28 11:34,28,30.81,30.84,30.8,30.83,197849 +MSFT,2010-04-28 11:35,28,30.82,30.83,30.79,30.8,183916 +MSFT,2010-04-28 11:36,28,30.8,30.81,30.78,30.78,270378 +MSFT,2010-04-28 11:37,28,30.78,30.8,30.74,30.75,431058 +MSFT,2010-04-28 11:38,28,30.75,30.79,30.73,30.78,356258 +MSFT,2010-04-28 11:39,28,30.78,30.84,30.77,30.82,237165 +MSFT,2010-04-28 11:40,28,30.82,30.92,30.82,30.91,313550 +MSFT,2010-04-28 11:41,28,30.92,30.93,30.89,30.9,267895 +MSFT,2010-04-28 11:42,28,30.9,30.91,30.86,30.87,128850 +MSFT,2010-04-28 11:43,28,30.87,30.9,30.86,30.88,191713 +MSFT,2010-04-28 11:44,28,30.88,30.88,30.84,30.85,145075 +MSFT,2010-04-28 11:45,28,30.85,30.86,30.84,30.85,93001 +MSFT,2010-04-28 11:46,28,30.84,30.85,30.83,30.85,199071 +MSFT,2010-04-28 11:47,28,30.85,30.87,30.84,30.85,210973 +MSFT,2010-04-28 11:48,28,30.84,30.87,30.84,30.87,60609 +MSFT,2010-04-28 11:49,28,30.86,30.87,30.85,30.86,31513 +MSFT,2010-04-28 11:50,28,30.86,30.86,30.83,30.84,55586 +MSFT,2010-04-28 11:51,28,30.84,30.85,30.84,30.84,46953 +MSFT,2010-04-28 11:52,28,30.84,30.85,30.81,30.83,98878 +MSFT,2010-04-28 11:53,28,30.83,30.84,30.81,30.82,74222 +MSFT,2010-04-28 11:54,28,30.81,30.82,30.8,30.81,88871 +MSFT,2010-04-28 11:55,28,30.8,30.82,30.8,30.81,78886 +MSFT,2010-04-28 11:56,28,30.81,30.82,30.8,30.81,113530 +MSFT,2010-04-28 11:57,28,30.82,30.82,30.8,30.81,61996 +MSFT,2010-04-28 11:58,28,30.81,30.82,30.8,30.81,58542 +MSFT,2010-04-28 11:59,28,30.82,30.82,30.8,30.82,36598 +MSFT,2010-04-28 12:00,28,30.82,30.83,30.8,30.81,87298 +MSFT,2010-04-28 12:01,28,30.81,30.83,30.8,30.8,240411 +MSFT,2010-04-28 12:02,28,30.8,30.81,30.76,30.77,260021 +MSFT,2010-04-28 12:03,28,30.77,30.78,30.75,30.75,422843 +MSFT,2010-04-28 12:04,28,30.76,30.77,30.75,30.75,48782 +MSFT,2010-04-28 12:05,28,30.75,30.77,30.74,30.75,132762 +MSFT,2010-04-28 12:06,28,30.75,30.75,30.73,30.75,87645 +MSFT,2010-04-28 12:07,28,30.75,30.77,30.74,30.77,37374 +MSFT,2010-04-28 12:08,28,30.76,30.79,30.75,30.79,155148 +MSFT,2010-04-28 12:09,28,30.78,30.8,30.77,30.8,112576 +MSFT,2010-04-28 12:10,28,30.79,30.81,30.79,30.81,29256 +MSFT,2010-04-28 12:11,28,30.81,30.82,30.79,30.82,89975 +MSFT,2010-04-28 12:12,28,30.81,30.82,30.8,30.8,115115 +MSFT,2010-04-28 12:13,28,30.8,30.82,30.8,30.82,73323 +MSFT,2010-04-28 12:14,28,30.81,30.85,30.81,30.85,50840 +MSFT,2010-04-28 12:15,28,30.84,30.86,30.84,30.84,52484 +MSFT,2010-04-28 12:16,28,30.84,30.85,30.83,30.85,61943 +MSFT,2010-04-28 12:17,28,30.85,30.9,30.85,30.9,366154 +MSFT,2010-04-28 12:18,28,30.9,30.91,30.9,30.91,133665 +MSFT,2010-04-28 12:19,28,30.91,30.91,30.9,30.9,37795 +MSFT,2010-04-28 12:20,28,30.9,30.91,30.89,30.9,171751 +MSFT,2010-04-28 12:21,28,30.9,30.92,30.89,30.89,161148 +MSFT,2010-04-28 12:22,28,30.89,30.91,30.89,30.89,192284 +MSFT,2010-04-28 12:23,28,30.89,30.92,30.88,30.9,118791 +MSFT,2010-04-28 12:24,28,30.9,30.9,30.87,30.88,138460 +MSFT,2010-04-28 12:25,28,30.88,30.91,30.87,30.91,60831 +MSFT,2010-04-28 12:26,28,30.9,30.93,30.9,30.91,154751 +MSFT,2010-04-28 12:27,28,30.91,30.92,30.9,30.91,55582 +MSFT,2010-04-28 12:28,28,30.91,30.92,30.9,30.9,60618 +MSFT,2010-04-28 12:29,28,30.9,30.91,30.89,30.91,79279 +MSFT,2010-04-28 12:30,28,30.91,30.91,30.89,30.9,49891 +MSFT,2010-04-28 12:31,28,30.91,30.92,30.88,30.89,128828 +MSFT,2010-04-28 12:32,28,30.89,30.89,30.86,30.87,43750 +MSFT,2010-04-28 12:33,28,30.87,30.88,30.87,30.87,14535 +MSFT,2010-04-28 12:34,28,30.87,30.88,30.86,30.86,13899 +MSFT,2010-04-28 12:35,28,30.87,30.87,30.86,30.86,30624 +MSFT,2010-04-28 12:36,28,30.86,30.87,30.86,30.87,17374 +MSFT,2010-04-28 12:37,28,30.87,30.87,30.85,30.86,93402 +MSFT,2010-04-28 12:38,28,30.85,30.86,30.85,30.85,34974 +MSFT,2010-04-28 12:39,28,30.85,30.87,30.85,30.86,59419 +MSFT,2010-04-28 12:40,28,30.87,30.88,30.86,30.88,37098 +MSFT,2010-04-28 12:41,28,30.88,30.88,30.85,30.86,66080 +MSFT,2010-04-28 12:42,28,30.87,30.89,30.87,30.88,52167 +MSFT,2010-04-28 12:43,28,30.89,30.9,30.88,30.9,30478 +MSFT,2010-04-28 12:44,28,30.9,30.9,30.88,30.89,89583 +MSFT,2010-04-28 12:45,28,30.88,30.89,30.88,30.89,8964 +MSFT,2010-04-28 12:46,28,30.88,30.9,30.88,30.9,24542 +MSFT,2010-04-28 12:47,28,30.9,30.9,30.89,30.9,42648 +MSFT,2010-04-28 12:48,28,30.9,30.9,30.88,30.88,40099 +MSFT,2010-04-28 12:49,28,30.89,30.89,30.88,30.88,3523 +MSFT,2010-04-28 12:50,28,30.88,30.9,30.88,30.9,26803 +MSFT,2010-04-28 12:51,28,30.9,30.9,30.89,30.89,18519 +MSFT,2010-04-28 12:52,28,30.9,30.9,30.89,30.89,28489 +MSFT,2010-04-28 12:53,28,30.9,30.9,30.89,30.9,18186 +MSFT,2010-04-28 12:54,28,30.9,30.91,30.89,30.9,75545 +MSFT,2010-04-28 12:55,28,30.9,30.9,30.89,30.89,46303 +MSFT,2010-04-28 12:56,28,30.89,30.9,30.89,30.89,12930 +MSFT,2010-04-28 12:57,28,30.89,30.9,30.89,30.89,64673 +MSFT,2010-04-28 12:58,28,30.89,30.89,30.88,30.88,8943 +MSFT,2010-04-28 12:59,28,30.88,30.89,30.88,30.88,41367 +MSFT,2010-04-28 13:00,28,30.89,30.89,30.87,30.87,39678 +MSFT,2010-04-28 13:01,28,30.87,30.88,30.87,30.87,16218 +MSFT,2010-04-28 13:02,28,30.87,30.9,30.86,30.87,90097 +MSFT,2010-04-28 13:03,28,30.88,30.88,30.87,30.88,5102 +MSFT,2010-04-28 13:04,28,30.88,30.88,30.87,30.87,32517 +MSFT,2010-04-28 13:05,28,30.87,30.88,30.87,30.87,9631 +MSFT,2010-04-28 13:06,28,30.88,30.9,30.87,30.89,46460 +MSFT,2010-04-28 13:07,28,30.89,30.9,30.88,30.9,45610 +MSFT,2010-04-28 13:08,28,30.9,30.9,30.89,30.9,72714 +MSFT,2010-04-28 13:09,28,30.9,30.91,30.89,30.9,39024 +MSFT,2010-04-28 13:10,28,30.91,30.92,30.9,30.91,63058 +MSFT,2010-04-28 13:11,28,30.92,30.93,30.91,30.93,41745 +MSFT,2010-04-28 13:12,28,30.93,30.95,30.92,30.94,75831 +MSFT,2010-04-28 13:13,28,30.94,30.95,30.93,30.93,189994 +MSFT,2010-04-28 13:14,28,30.94,30.94,30.93,30.93,47791 +MSFT,2010-04-28 13:15,28,30.93,30.95,30.93,30.95,43096 +MSFT,2010-04-28 13:16,28,30.95,30.95,30.93,30.93,137928 +MSFT,2010-04-28 13:17,28,30.94,30.94,30.93,30.93,84572 +MSFT,2010-04-28 13:18,28,30.93,30.94,30.89,30.89,183392 +MSFT,2010-04-28 13:19,28,30.9,30.9,30.89,30.9,4894 +MSFT,2010-04-28 13:20,28,30.9,30.9,30.89,30.9,33863 +MSFT,2010-04-28 13:21,28,30.91,30.92,30.9,30.92,67234 +MSFT,2010-04-28 13:22,28,30.92,30.92,30.91,30.92,32939 +MSFT,2010-04-28 13:23,28,30.92,30.92,30.9,30.91,59805 +MSFT,2010-04-28 13:24,28,30.9,30.91,30.9,30.91,33102 +MSFT,2010-04-28 13:25,28,30.91,30.92,30.9,30.91,48748 +MSFT,2010-04-28 13:26,28,30.91,30.91,30.89,30.9,51225 +MSFT,2010-04-28 13:27,28,30.9,30.91,30.88,30.88,28811 +MSFT,2010-04-28 13:28,28,30.89,30.89,30.88,30.88,63391 +MSFT,2010-04-28 13:29,28,30.88,30.89,30.87,30.88,60306 +MSFT,2010-04-28 13:30,28,30.88,30.9,30.88,30.89,48845 +MSFT,2010-04-28 13:31,28,30.89,30.89,30.88,30.88,12926 +MSFT,2010-04-28 13:32,28,30.88,30.88,30.85,30.85,81004 +MSFT,2010-04-28 13:33,28,30.84,30.86,30.84,30.86,26541 +MSFT,2010-04-28 13:34,28,30.85,30.86,30.84,30.84,40157 +MSFT,2010-04-28 13:35,28,30.84,30.86,30.84,30.85,39249 +MSFT,2010-04-28 13:36,28,30.85,30.86,30.84,30.85,14351 +MSFT,2010-04-28 13:37,28,30.86,30.88,30.85,30.88,44767 +MSFT,2010-04-28 13:38,28,30.88,30.89,30.87,30.89,24025 +MSFT,2010-04-28 13:39,28,30.89,30.9,30.88,30.89,40950 +MSFT,2010-04-28 13:40,28,30.89,30.9,30.89,30.9,27854 +MSFT,2010-04-28 13:41,28,30.9,30.9,30.87,30.87,69625 +MSFT,2010-04-28 13:42,28,30.87,30.89,30.87,30.89,64158 +MSFT,2010-04-28 13:43,28,30.89,30.89,30.88,30.88,4672 +MSFT,2010-04-28 13:44,28,30.88,30.89,30.87,30.88,46238 +MSFT,2010-04-28 13:45,28,30.88,30.89,30.87,30.89,47327 +MSFT,2010-04-28 13:46,28,30.88,30.88,30.87,30.88,6100 +MSFT,2010-04-28 13:47,28,30.88,30.89,30.87,30.88,14951 +MSFT,2010-04-28 13:48,28,30.88,30.89,30.87,30.87,39928 +MSFT,2010-04-28 13:49,28,30.87,30.88,30.86,30.87,26787 +MSFT,2010-04-28 13:50,28,30.87,30.88,30.86,30.87,56473 +MSFT,2010-04-28 13:51,28,30.87,30.88,30.87,30.87,11400 +MSFT,2010-04-28 13:52,28,30.88,30.88,30.87,30.87,31950 +MSFT,2010-04-28 13:53,28,30.87,30.88,30.87,30.87,6300 +MSFT,2010-04-28 13:54,28,30.88,30.88,30.87,30.88,11250 +MSFT,2010-04-28 13:55,28,30.88,30.88,30.87,30.87,7909 +MSFT,2010-04-28 13:56,28,30.88,30.88,30.87,30.87,27575 +MSFT,2010-04-28 13:57,28,30.87,30.88,30.87,30.87,36513 +MSFT,2010-04-28 13:58,28,30.88,30.88,30.87,30.88,22376 +MSFT,2010-04-28 13:59,28,30.88,30.89,30.87,30.88,38505 +MSFT,2010-04-28 14:00,28,30.88,30.88,30.87,30.88,21845 +MSFT,2010-04-28 14:01,28,30.88,30.89,30.88,30.89,11199 +MSFT,2010-04-28 14:02,28,30.89,30.89,30.88,30.88,15581 +MSFT,2010-04-28 14:03,28,30.89,30.89,30.88,30.89,31708 +MSFT,2010-04-28 14:04,28,30.89,30.89,30.87,30.88,66984 +MSFT,2010-04-28 14:05,28,30.88,30.89,30.87,30.87,54547 +MSFT,2010-04-28 14:06,28,30.88,30.88,30.87,30.88,8305 +MSFT,2010-04-28 14:07,28,30.87,30.88,30.87,30.87,39774 +MSFT,2010-04-28 14:08,28,30.87,30.89,30.87,30.87,76202 +MSFT,2010-04-28 14:09,28,30.87,30.88,30.85,30.85,53319 +MSFT,2010-04-28 14:10,28,30.85,30.85,30.81,30.82,183583 +MSFT,2010-04-28 14:11,28,30.81,30.85,30.81,30.84,96466 +MSFT,2010-04-28 14:12,28,30.85,30.86,30.84,30.86,39885 +MSFT,2010-04-28 14:13,28,30.86,30.86,30.85,30.86,27494 +MSFT,2010-04-28 14:14,28,30.86,30.88,30.84,30.86,142160 +MSFT,2010-04-28 14:15,28,30.86,30.88,30.85,30.88,172332 +MSFT,2010-04-28 14:16,28,30.88,30.88,30.87,30.88,55210 +MSFT,2010-04-28 14:17,28,30.88,30.9,30.84,30.87,301373 +MSFT,2010-04-28 14:18,28,30.87,30.9,30.87,30.9,198039 +MSFT,2010-04-28 14:19,28,30.89,30.9,30.86,30.87,237014 +MSFT,2010-04-28 14:20,28,30.87,30.89,30.86,30.88,148406 +MSFT,2010-04-28 14:21,28,30.88,30.92,30.88,30.89,213702 +MSFT,2010-04-28 14:22,28,30.9,30.99,30.9,30.98,387376 +MSFT,2010-04-28 14:23,28,30.98,31,30.96,30.98,544730 +MSFT,2010-04-28 14:24,28,30.98,30.98,30.93,30.94,210155 +MSFT,2010-04-28 14:25,28,30.94,30.99,30.93,30.98,159583 +MSFT,2010-04-28 14:26,28,30.98,30.99,30.96,30.98,311887 +MSFT,2010-04-28 14:27,28,30.97,31,30.97,30.99,248120 +MSFT,2010-04-28 14:28,28,30.99,30.99,30.96,30.97,119218 +MSFT,2010-04-28 14:29,28,30.96,30.97,30.93,30.94,95724 +MSFT,2010-04-28 14:30,28,30.94,30.94,30.86,30.88,200391 +MSFT,2010-04-28 14:31,28,30.88,30.91,30.87,30.91,113655 +MSFT,2010-04-28 14:32,28,30.92,30.94,30.92,30.93,84855 +MSFT,2010-04-28 14:33,28,30.93,30.94,30.91,30.92,66361 +MSFT,2010-04-28 14:34,28,30.91,30.96,30.9,30.93,142917 +MSFT,2010-04-28 14:35,28,30.93,30.94,30.91,30.92,220932 +MSFT,2010-04-28 14:36,28,30.92,30.94,30.89,30.9,225788 +MSFT,2010-04-28 14:37,28,30.9,30.93,30.89,30.92,181678 +MSFT,2010-04-28 14:38,28,30.92,30.94,30.91,30.92,213409 +MSFT,2010-04-28 14:39,28,30.93,30.93,30.9,30.91,60954 +MSFT,2010-04-28 14:40,28,30.92,30.93,30.9,30.91,67052 +MSFT,2010-04-28 14:41,28,30.92,30.94,30.91,30.93,46083 +MSFT,2010-04-28 14:42,28,30.92,30.94,30.9,30.9,52628 +MSFT,2010-04-28 14:43,28,30.9,30.91,30.88,30.89,245245 +MSFT,2010-04-28 14:44,28,30.89,30.9,30.88,30.89,336333 +MSFT,2010-04-28 14:45,28,30.88,30.9,30.88,30.89,517440 +MSFT,2010-04-28 14:46,28,30.89,30.92,30.89,30.91,219603 +MSFT,2010-04-28 14:47,28,30.91,30.92,30.87,30.88,289390 +MSFT,2010-04-28 14:48,28,30.88,30.89,30.85,30.87,139535 +MSFT,2010-04-28 14:49,28,30.87,30.89,30.84,30.84,149255 +MSFT,2010-04-28 14:50,28,30.85,30.87,30.84,30.87,52110 +MSFT,2010-04-28 14:51,28,30.87,30.89,30.86,30.88,173928 +MSFT,2010-04-28 14:52,28,30.88,30.9,30.88,30.88,124110 +MSFT,2010-04-28 14:53,28,30.89,30.92,30.88,30.91,175135 +MSFT,2010-04-28 14:54,28,30.91,30.93,30.9,30.91,310232 +MSFT,2010-04-28 14:55,28,30.91,30.93,30.9,30.91,364982 +MSFT,2010-04-28 14:56,28,30.92,30.92,30.89,30.89,198405 +MSFT,2010-04-28 14:57,28,30.89,30.9,30.86,30.86,291614 +MSFT,2010-04-28 14:58,28,30.86,30.9,30.86,30.9,146914 +MSFT,2010-04-28 14:59,28,30.89,30.91,30.89,30.9,69917 +MSFT,2010-04-28 15:00,28,30.89,30.93,30.89,30.91,310317 +MSFT,2010-04-28 15:01,28,30.91,30.93,30.9,30.91,182388 +MSFT,2010-04-28 15:02,28,30.92,30.93,30.91,30.92,264589 +MSFT,2010-04-28 15:03,28,30.92,30.94,30.89,30.9,338386 +MSFT,2010-04-28 15:04,28,30.9,30.92,30.88,30.88,175721 +MSFT,2010-04-28 15:05,28,30.88,30.9,30.86,30.87,447854 +MSFT,2010-04-28 15:06,28,30.87,30.91,30.87,30.9,175486 +MSFT,2010-04-28 15:07,28,30.9,30.91,30.89,30.89,61321 +MSFT,2010-04-28 15:08,28,30.9,30.91,30.88,30.89,164013 +MSFT,2010-04-28 15:09,28,30.89,30.91,30.87,30.9,143467 +MSFT,2010-04-28 15:10,28,30.9,30.91,30.88,30.88,242415 +MSFT,2010-04-28 15:11,28,30.89,30.92,30.88,30.9,88459 +MSFT,2010-04-28 15:12,28,30.91,30.91,30.89,30.89,71419 +MSFT,2010-04-28 15:13,28,30.9,30.91,30.89,30.91,172110 +MSFT,2010-04-28 15:14,28,30.91,30.92,30.9,30.9,119588 +MSFT,2010-04-28 15:15,28,30.91,30.91,30.89,30.9,568007 +MSFT,2010-04-28 15:16,28,30.9,30.91,30.89,30.91,260302 +MSFT,2010-04-28 15:17,28,30.91,30.94,30.9,30.92,132672 +MSFT,2010-04-28 15:18,28,30.92,30.94,30.92,30.94,67056 +MSFT,2010-04-28 15:19,28,30.94,30.95,30.93,30.94,141630 +MSFT,2010-04-28 15:20,28,30.94,30.94,30.92,30.93,165051 +MSFT,2010-04-28 15:21,28,30.93,30.94,30.92,30.92,195696 +MSFT,2010-04-28 15:22,28,30.92,30.95,30.92,30.94,128998 +MSFT,2010-04-28 15:23,28,30.94,30.94,30.91,30.92,206809 +MSFT,2010-04-28 15:24,28,30.92,30.94,30.9,30.9,214312 +MSFT,2010-04-28 15:25,28,30.91,30.92,30.9,30.92,121533 +MSFT,2010-04-28 15:26,28,30.92,30.94,30.91,30.93,102962 +MSFT,2010-04-28 15:27,28,30.93,30.94,30.91,30.92,163193 +MSFT,2010-04-28 15:28,28,30.92,30.92,30.91,30.91,37060 +MSFT,2010-04-28 15:29,28,30.92,30.94,30.91,30.94,77542 +MSFT,2010-04-28 15:30,28,30.94,30.95,30.93,30.94,189400 +MSFT,2010-04-28 15:31,28,30.95,30.97,30.94,30.97,328487 +MSFT,2010-04-28 15:32,28,30.97,30.97,30.95,30.95,127090 +MSFT,2010-04-28 15:33,28,30.95,30.96,30.93,30.93,162989 +MSFT,2010-04-28 15:34,28,30.93,30.94,30.91,30.91,72216 +MSFT,2010-04-28 15:35,28,30.91,30.92,30.9,30.9,161563 +MSFT,2010-04-28 15:36,28,30.9,30.91,30.89,30.89,360001 +MSFT,2010-04-28 15:37,28,30.9,30.91,30.88,30.89,292796 +MSFT,2010-04-28 15:38,28,30.89,30.94,30.88,30.94,259226 +MSFT,2010-04-28 15:39,28,30.94,30.94,30.91,30.91,141991 +MSFT,2010-04-28 15:40,28,30.91,30.92,30.9,30.9,251661 +MSFT,2010-04-28 15:41,28,30.91,30.91,30.9,30.9,149622 +MSFT,2010-04-28 15:42,28,30.91,30.91,30.9,30.9,36306 +MSFT,2010-04-28 15:43,28,30.91,30.92,30.9,30.92,114151 +MSFT,2010-04-28 15:44,28,30.92,30.95,30.91,30.95,77347 +MSFT,2010-04-28 15:45,28,30.91,30.92,30.9,30.9,258096 +MSFT,2010-04-28 15:46,28,30.9,30.93,30.89,30.93,456749 +MSFT,2010-04-28 15:47,28,30.92,30.94,30.91,30.91,242370 +MSFT,2010-04-28 15:48,28,30.92,30.93,30.9,30.9,62269 +MSFT,2010-04-28 15:49,28,30.9,30.91,30.9,30.91,264369 +MSFT,2010-04-28 15:50,28,30.91,30.91,30.85,30.85,661820 +MSFT,2010-04-28 15:51,28,30.86,30.86,30.85,30.85,173004 +MSFT,2010-04-28 15:52,28,30.85,30.88,30.85,30.86,355722 +MSFT,2010-04-28 15:53,28,30.86,30.89,30.86,30.89,329027 +MSFT,2010-04-28 15:54,28,30.88,30.89,30.87,30.88,287157 +MSFT,2010-04-28 15:55,28,30.89,30.92,30.88,30.92,291143 +MSFT,2010-04-28 15:56,28,30.92,30.92,30.88,30.91,408348 +MSFT,2010-04-28 15:57,28,30.91,30.91,30.89,30.89,311382 +MSFT,2010-04-28 15:58,28,30.89,30.9,30.88,30.9,401054 +MSFT,2010-04-28 15:59,28,30.9,30.93,30.9,30.9,1152205 +MSFT,2010-04-28 16:00,28,30.91,30.92,30.91,30.91,14032 +MSFT,2010-04-29 09:30,29,30.93,30.97,30.82,30.83,858165 +MSFT,2010-04-29 09:31,29,30.83,30.83,30.78,30.81,342197 +MSFT,2010-04-29 09:32,29,30.81,30.84,30.8,30.82,403736 +MSFT,2010-04-29 09:33,29,30.82,30.82,30.74,30.74,183473 +MSFT,2010-04-29 09:34,29,30.74,30.76,30.67,30.76,336626 +MSFT,2010-04-29 09:35,29,30.75,30.81,30.74,30.78,247055 +MSFT,2010-04-29 09:36,29,30.77,30.8,30.76,30.8,217753 +MSFT,2010-04-29 09:37,29,30.8,30.84,30.77,30.81,210637 +MSFT,2010-04-29 09:38,29,30.81,30.82,30.8,30.8,295014 +MSFT,2010-04-29 09:39,29,30.81,30.82,30.79,30.81,125803 +MSFT,2010-04-29 09:40,29,30.81,30.86,30.81,30.84,287111 +MSFT,2010-04-29 09:41,29,30.84,30.89,30.84,30.86,276321 +MSFT,2010-04-29 09:42,29,30.87,30.89,30.86,30.87,180848 +MSFT,2010-04-29 09:43,29,30.87,30.88,30.83,30.84,127981 +MSFT,2010-04-29 09:44,29,30.84,30.87,30.84,30.85,172858 +MSFT,2010-04-29 09:45,29,30.85,30.88,30.83,30.83,121489 +MSFT,2010-04-29 09:46,29,30.84,30.86,30.82,30.84,173702 +MSFT,2010-04-29 09:47,29,30.84,30.85,30.83,30.83,105889 +MSFT,2010-04-29 09:48,29,30.83,30.87,30.83,30.86,141198 +MSFT,2010-04-29 09:49,29,30.86,30.87,30.84,30.86,112229 +MSFT,2010-04-29 09:50,29,30.86,30.88,30.85,30.86,124504 +MSFT,2010-04-29 09:51,29,30.85,30.86,30.83,30.83,117450 +MSFT,2010-04-29 09:52,29,30.84,30.87,30.83,30.87,303763 +MSFT,2010-04-29 09:53,29,30.87,30.87,30.84,30.85,80232 +MSFT,2010-04-29 09:54,29,30.84,30.86,30.84,30.86,115735 +MSFT,2010-04-29 09:55,29,30.86,30.86,30.84,30.84,130442 +MSFT,2010-04-29 09:56,29,30.85,30.87,30.85,30.85,170282 +MSFT,2010-04-29 09:57,29,30.86,30.87,30.84,30.84,138877 +MSFT,2010-04-29 09:58,29,30.84,30.85,30.84,30.84,134680 +MSFT,2010-04-29 09:59,29,30.84,30.85,30.84,30.85,64670 +MSFT,2010-04-29 10:00,29,30.85,30.85,30.83,30.84,234896 +MSFT,2010-04-29 10:01,29,30.84,30.87,30.83,30.87,207350 +MSFT,2010-04-29 10:02,29,30.86,30.87,30.86,30.86,40926 +MSFT,2010-04-29 10:03,29,30.87,30.87,30.86,30.87,136619 +MSFT,2010-04-29 10:04,29,30.87,30.87,30.86,30.87,68606 +MSFT,2010-04-29 10:05,29,30.87,30.87,30.86,30.86,181392 +MSFT,2010-04-29 10:06,29,30.87,30.87,30.84,30.85,299918 +MSFT,2010-04-29 10:07,29,30.85,30.87,30.84,30.85,121086 +MSFT,2010-04-29 10:08,29,30.86,30.86,30.84,30.84,81652 +MSFT,2010-04-29 10:09,29,30.85,30.87,30.84,30.87,63604 +MSFT,2010-04-29 10:10,29,30.86,30.87,30.86,30.87,26813 +MSFT,2010-04-29 10:11,29,30.87,30.87,30.86,30.87,93962 +MSFT,2010-04-29 10:12,29,30.87,30.89,30.85,30.86,135931 +MSFT,2010-04-29 10:13,29,30.86,30.89,30.85,30.88,72131 +MSFT,2010-04-29 10:14,29,30.89,30.89,30.87,30.87,42345 +MSFT,2010-04-29 10:15,29,30.88,30.88,30.87,30.88,95671 +MSFT,2010-04-29 10:16,29,30.88,30.88,30.85,30.85,114163 +MSFT,2010-04-29 10:17,29,30.85,30.86,30.84,30.84,227166 +MSFT,2010-04-29 10:18,29,30.85,30.85,30.84,30.85,223882 +MSFT,2010-04-29 10:19,29,30.85,30.85,30.84,30.85,85554 +MSFT,2010-04-29 10:20,29,30.84,30.85,30.84,30.85,143217 +MSFT,2010-04-29 10:21,29,30.85,30.86,30.84,30.85,302762 +MSFT,2010-04-29 10:22,29,30.85,30.88,30.84,30.88,158819 +MSFT,2010-04-29 10:23,29,30.88,30.88,30.87,30.88,125015 +MSFT,2010-04-29 10:24,29,30.88,30.89,30.87,30.88,258715 +MSFT,2010-04-29 10:25,29,30.88,30.89,30.86,30.87,128425 +MSFT,2010-04-29 10:26,29,30.86,30.89,30.86,30.88,169699 +MSFT,2010-04-29 10:27,29,30.88,30.88,30.87,30.88,85964 +MSFT,2010-04-29 10:28,29,30.88,30.89,30.87,30.88,134538 +MSFT,2010-04-29 10:29,29,30.88,30.88,30.87,30.87,32691 +MSFT,2010-04-29 10:30,29,30.88,30.88,30.87,30.87,77293 +MSFT,2010-04-29 10:31,29,30.87,30.88,30.87,30.88,102390 +MSFT,2010-04-29 10:32,29,30.88,30.89,30.87,30.89,260487 +MSFT,2010-04-29 10:33,29,30.89,30.89,30.88,30.89,32055 +MSFT,2010-04-29 10:34,29,30.89,30.9,30.88,30.9,103444 +MSFT,2010-04-29 10:35,29,30.9,30.9,30.89,30.89,89188 +MSFT,2010-04-29 10:36,29,30.9,30.91,30.88,30.89,202060 +MSFT,2010-04-29 10:37,29,30.9,30.9,30.89,30.89,150084 +MSFT,2010-04-29 10:38,29,30.9,30.9,30.88,30.88,229602 +MSFT,2010-04-29 10:39,29,30.89,30.91,30.88,30.89,207721 +MSFT,2010-04-29 10:40,29,30.88,30.89,30.88,30.89,19648 +MSFT,2010-04-29 10:41,29,30.89,30.89,30.88,30.89,21740 +MSFT,2010-04-29 10:42,29,30.88,30.89,30.87,30.88,129378 +MSFT,2010-04-29 10:43,29,30.88,30.91,30.88,30.91,383065 +MSFT,2010-04-29 10:44,29,30.91,30.92,30.9,30.92,214913 +MSFT,2010-04-29 10:45,29,30.92,30.93,30.91,30.91,177693 +MSFT,2010-04-29 10:46,29,30.92,30.92,30.9,30.91,184328 +MSFT,2010-04-29 10:47,29,30.91,30.91,30.88,30.89,196482 +MSFT,2010-04-29 10:48,29,30.88,30.9,30.88,30.89,312649 +MSFT,2010-04-29 10:49,29,30.89,30.9,30.88,30.9,79342 +MSFT,2010-04-29 10:50,29,30.9,30.9,30.89,30.89,167122 +MSFT,2010-04-29 10:51,29,30.89,30.9,30.89,30.9,90630 +MSFT,2010-04-29 10:52,29,30.9,30.9,30.88,30.89,73009 +MSFT,2010-04-29 10:53,29,30.89,30.9,30.88,30.89,69614 +MSFT,2010-04-29 10:54,29,30.9,30.9,30.88,30.89,116396 +MSFT,2010-04-29 10:55,29,30.88,30.89,30.87,30.88,204764 +MSFT,2010-04-29 10:56,29,30.87,30.88,30.86,30.86,315439 +MSFT,2010-04-29 10:57,29,30.87,30.87,30.85,30.86,233183 +MSFT,2010-04-29 10:58,29,30.86,30.87,30.86,30.87,74253 +MSFT,2010-04-29 10:59,29,30.87,30.88,30.86,30.88,101403 +MSFT,2010-04-29 11:00,29,30.88,30.89,30.87,30.88,161510 +MSFT,2010-04-29 11:01,29,30.88,30.89,30.87,30.87,137677 +MSFT,2010-04-29 11:02,29,30.87,30.88,30.87,30.88,47954 +MSFT,2010-04-29 11:03,29,30.88,30.88,30.87,30.87,93197 +MSFT,2010-04-29 11:04,29,30.87,30.88,30.85,30.85,196602 +MSFT,2010-04-29 11:05,29,30.85,30.86,30.85,30.86,156390 +MSFT,2010-04-29 11:06,29,30.86,30.89,30.86,30.88,181537 +MSFT,2010-04-29 11:07,29,30.89,30.9,30.88,30.9,46485 +MSFT,2010-04-29 11:08,29,30.9,30.9,30.86,30.87,168715 +MSFT,2010-04-29 11:09,29,30.87,30.89,30.86,30.88,307230 +MSFT,2010-04-29 11:10,29,30.89,30.89,30.87,30.89,228482 +MSFT,2010-04-29 11:11,29,30.88,30.89,30.88,30.88,231760 +MSFT,2010-04-29 11:12,29,30.89,30.9,30.88,30.89,34309 +MSFT,2010-04-29 11:13,29,30.9,30.9,30.88,30.88,70133 +MSFT,2010-04-29 11:14,29,30.88,30.9,30.88,30.9,67379 +MSFT,2010-04-29 11:15,29,30.9,30.9,30.87,30.87,177037 +MSFT,2010-04-29 11:16,29,30.88,30.89,30.87,30.88,62776 +MSFT,2010-04-29 11:17,29,30.89,30.89,30.88,30.89,20907 +MSFT,2010-04-29 11:18,29,30.89,30.9,30.87,30.87,233418 +MSFT,2010-04-29 11:19,29,30.87,30.88,30.84,30.87,506533 +MSFT,2010-04-29 11:20,29,30.87,30.88,30.86,30.87,39947 +MSFT,2010-04-29 11:21,29,30.87,30.88,30.86,30.88,86370 +MSFT,2010-04-29 11:22,29,30.88,30.89,30.87,30.89,74677 +MSFT,2010-04-29 11:23,29,30.89,30.89,30.87,30.89,62786 +MSFT,2010-04-29 11:24,29,30.89,30.9,30.88,30.9,51406 +MSFT,2010-04-29 11:25,29,30.89,30.9,30.88,30.89,87145 +MSFT,2010-04-29 11:26,29,30.88,30.89,30.87,30.89,95584 +MSFT,2010-04-29 11:27,29,30.88,30.89,30.86,30.87,162108 +MSFT,2010-04-29 11:28,29,30.88,30.89,30.88,30.89,54219 +MSFT,2010-04-29 11:29,29,30.89,30.9,30.88,30.89,155554 +MSFT,2010-04-29 11:30,29,30.9,30.9,30.86,30.87,136486 +MSFT,2010-04-29 11:31,29,30.86,30.88,30.86,30.87,134956 +MSFT,2010-04-29 11:32,29,30.86,30.88,30.86,30.87,231391 +MSFT,2010-04-29 11:33,29,30.87,30.87,30.86,30.87,50196 +MSFT,2010-04-29 11:34,29,30.87,30.88,30.86,30.87,167170 +MSFT,2010-04-29 11:35,29,30.87,30.88,30.86,30.86,55740 +MSFT,2010-04-29 11:36,29,30.87,30.89,30.86,30.89,230462 +MSFT,2010-04-29 11:37,29,30.88,30.9,30.88,30.9,56196 +MSFT,2010-04-29 11:38,29,30.9,30.9,30.88,30.89,66002 +MSFT,2010-04-29 11:39,29,30.89,30.9,30.88,30.9,65855 +MSFT,2010-04-29 11:40,29,30.89,30.9,30.87,30.89,141403 +MSFT,2010-04-29 11:41,29,30.89,30.9,30.89,30.9,89243 +MSFT,2010-04-29 11:42,29,30.9,30.9,30.88,30.89,124308 +MSFT,2010-04-29 11:43,29,30.89,30.9,30.87,30.89,216114 +MSFT,2010-04-29 11:44,29,30.89,30.9,30.88,30.88,108284 +MSFT,2010-04-29 11:45,29,30.89,30.9,30.88,30.9,57420 +MSFT,2010-04-29 11:46,29,30.9,30.9,30.88,30.89,72747 +MSFT,2010-04-29 11:47,29,30.89,30.9,30.88,30.89,58799 +MSFT,2010-04-29 11:48,29,30.88,30.89,30.88,30.89,78850 +MSFT,2010-04-29 11:49,29,30.89,30.89,30.87,30.88,123504 +MSFT,2010-04-29 11:50,29,30.87,30.89,30.87,30.88,105000 +MSFT,2010-04-29 11:51,29,30.88,30.88,30.87,30.88,42210 +MSFT,2010-04-29 11:52,29,30.88,30.88,30.87,30.88,58004 +MSFT,2010-04-29 11:53,29,30.88,30.89,30.87,30.88,203165 +MSFT,2010-04-29 11:54,29,30.88,30.89,30.87,30.87,248113 +MSFT,2010-04-29 11:55,29,30.87,30.88,30.86,30.87,331961 +MSFT,2010-04-29 11:56,29,30.87,30.87,30.86,30.87,14709 +MSFT,2010-04-29 11:57,29,30.86,30.89,30.86,30.88,72416 +MSFT,2010-04-29 11:58,29,30.89,30.89,30.88,30.89,46167 +MSFT,2010-04-29 11:59,29,30.89,30.9,30.88,30.89,108891 +MSFT,2010-04-29 12:00,29,30.89,30.89,30.88,30.89,33388 +MSFT,2010-04-29 12:01,29,30.89,30.89,30.88,30.88,99636 +MSFT,2010-04-29 12:02,29,30.89,30.93,30.88,30.92,522609 +MSFT,2010-04-29 12:03,29,30.93,30.95,30.92,30.93,140440 +MSFT,2010-04-29 12:04,29,30.93,30.94,30.92,30.94,156594 +MSFT,2010-04-29 12:05,29,30.93,30.95,30.92,30.92,132160 +MSFT,2010-04-29 12:06,29,30.93,30.94,30.92,30.93,82538 +MSFT,2010-04-29 12:07,29,30.93,30.94,30.93,30.94,59608 +MSFT,2010-04-29 12:08,29,30.94,30.95,30.93,30.95,92157 +MSFT,2010-04-29 12:09,29,30.95,30.96,30.94,30.96,140185 +MSFT,2010-04-29 12:10,29,30.96,30.96,30.95,30.95,32908 +MSFT,2010-04-29 12:11,29,30.95,30.97,30.95,30.97,50058 +MSFT,2010-04-29 12:12,29,30.97,30.97,30.96,30.97,24388 +MSFT,2010-04-29 12:13,29,30.97,30.97,30.96,30.97,31513 +MSFT,2010-04-29 12:14,29,30.96,30.98,30.96,30.96,115046 +MSFT,2010-04-29 12:15,29,30.96,30.99,30.96,30.99,111162 +MSFT,2010-04-29 12:16,29,30.99,30.99,30.96,30.98,173447 +MSFT,2010-04-29 12:17,29,30.98,30.99,30.98,30.98,46154 +MSFT,2010-04-29 12:18,29,30.98,30.99,30.98,30.99,88793 +MSFT,2010-04-29 12:19,29,30.99,30.99,30.98,30.99,30217 +MSFT,2010-04-29 12:20,29,30.99,31,30.98,30.99,113463 +MSFT,2010-04-29 12:21,29,30.99,31,30.98,30.99,119248 +MSFT,2010-04-29 12:22,29,30.99,31,30.98,30.98,84749 +MSFT,2010-04-29 12:23,29,30.99,30.99,30.98,30.99,34606 +MSFT,2010-04-29 12:24,29,30.99,31,30.98,30.98,64857 +MSFT,2010-04-29 12:25,29,30.99,30.99,30.98,30.98,35038 +MSFT,2010-04-29 12:26,29,30.98,30.99,30.98,30.99,17558 +MSFT,2010-04-29 12:27,29,30.99,30.99,30.98,30.99,75433 +MSFT,2010-04-29 12:28,29,30.99,30.99,30.97,30.98,248960 +MSFT,2010-04-29 12:29,29,30.97,30.99,30.97,30.99,55988 +MSFT,2010-04-29 12:30,29,30.98,30.99,30.97,30.98,56382 +MSFT,2010-04-29 12:31,29,30.98,30.98,30.97,30.98,12865 +MSFT,2010-04-29 12:32,29,30.98,30.98,30.97,30.98,14456 +MSFT,2010-04-29 12:33,29,30.98,30.99,30.98,30.99,64910 +MSFT,2010-04-29 12:34,29,30.99,30.99,30.98,30.99,77767 +MSFT,2010-04-29 12:35,29,30.99,30.99,30.98,30.99,39656 +MSFT,2010-04-29 12:36,29,30.99,31,30.98,31,306770 +MSFT,2010-04-29 12:37,29,31,31.03,30.99,31.02,984302 +MSFT,2010-04-29 12:38,29,31.03,31.05,31.02,31.05,138992 +MSFT,2010-04-29 12:39,29,31.04,31.05,31.03,31.04,131007 +MSFT,2010-04-29 12:40,29,31.04,31.04,31.03,31.04,41958 +MSFT,2010-04-29 12:41,29,31.04,31.08,31.04,31.08,235883 +MSFT,2010-04-29 12:42,29,31.08,31.11,31.07,31.09,276538 +MSFT,2010-04-29 12:43,29,31.09,31.13,31.09,31.11,351571 +MSFT,2010-04-29 12:44,29,31.12,31.13,31.11,31.12,210970 +MSFT,2010-04-29 12:45,29,31.13,31.13,31.1,31.11,128311 +MSFT,2010-04-29 12:46,29,31.1,31.11,31.1,31.1,18872 +MSFT,2010-04-29 12:47,29,31.1,31.11,31.09,31.09,90741 +MSFT,2010-04-29 12:48,29,31.09,31.1,31.06,31.07,109979 +MSFT,2010-04-29 12:49,29,31.08,31.09,31.07,31.09,56088 +MSFT,2010-04-29 12:50,29,31.09,31.1,31.08,31.1,55017 +MSFT,2010-04-29 12:51,29,31.1,31.1,31.08,31.08,88845 +MSFT,2010-04-29 12:52,29,31.08,31.09,31.07,31.08,86060 +MSFT,2010-04-29 12:53,29,31.08,31.09,31.08,31.09,11392 +MSFT,2010-04-29 12:54,29,31.08,31.1,31.08,31.1,84927 +MSFT,2010-04-29 12:55,29,31.1,31.1,31.09,31.1,37635 +MSFT,2010-04-29 12:56,29,31.1,31.1,31.09,31.1,22092 +MSFT,2010-04-29 12:57,29,31.1,31.11,31.1,31.1,31747 +MSFT,2010-04-29 12:58,29,31.1,31.11,31.1,31.11,45883 +MSFT,2010-04-29 12:59,29,31.11,31.11,31.1,31.11,46404 +MSFT,2010-04-29 13:00,29,31.11,31.11,31.1,31.11,41169 +MSFT,2010-04-29 13:01,29,31.1,31.11,31.1,31.1,23946 +MSFT,2010-04-29 13:02,29,31.11,31.11,31.1,31.11,70360 +MSFT,2010-04-29 13:03,29,31.11,31.12,31.1,31.11,88388 +MSFT,2010-04-29 13:04,29,31.11,31.12,31.1,31.1,258219 +MSFT,2010-04-29 13:05,29,31.1,31.11,31.1,31.1,93878 +MSFT,2010-04-29 13:06,29,31.1,31.11,31.1,31.11,101812 +MSFT,2010-04-29 13:07,29,31.11,31.12,31.11,31.12,31793 +MSFT,2010-04-29 13:08,29,31.11,31.12,31.1,31.11,103433 +MSFT,2010-04-29 13:09,29,31.11,31.11,31.1,31.11,63436 +MSFT,2010-04-29 13:10,29,31.11,31.14,31.1,31.12,131252 +MSFT,2010-04-29 13:11,29,31.12,31.13,31.1,31.1,362527 +MSFT,2010-04-29 13:12,29,31.1,31.11,31.09,31.1,140077 +MSFT,2010-04-29 13:13,29,31.1,31.11,31.1,31.1,12470 +MSFT,2010-04-29 13:14,29,31.11,31.11,31.08,31.1,242291 +MSFT,2010-04-29 13:15,29,31.1,31.11,31.09,31.11,54007 +MSFT,2010-04-29 13:16,29,31.1,31.11,31.1,31.1,62034 +MSFT,2010-04-29 13:17,29,31.09,31.1,31.09,31.1,34725 +MSFT,2010-04-29 13:18,29,31.09,31.1,31.09,31.1,25653 +MSFT,2010-04-29 13:19,29,31.09,31.1,31.09,31.1,22809 +MSFT,2010-04-29 13:20,29,31.1,31.11,31.09,31.11,61455 +MSFT,2010-04-29 13:21,29,31.11,31.12,31.08,31.09,276814 +MSFT,2010-04-29 13:22,29,31.08,31.09,31.07,31.07,62580 +MSFT,2010-04-29 13:23,29,31.08,31.08,31.05,31.07,130148 +MSFT,2010-04-29 13:24,29,31.07,31.07,31.06,31.06,31400 +MSFT,2010-04-29 13:25,29,31.07,31.07,31.04,31.04,123333 +MSFT,2010-04-29 13:26,29,31.04,31.06,31.04,31.06,53816 +MSFT,2010-04-29 13:27,29,31.05,31.06,31.03,31.03,83759 +MSFT,2010-04-29 13:28,29,31.04,31.04,31.01,31.02,259910 +MSFT,2010-04-29 13:29,29,31.02,31.02,31,31,56018 +MSFT,2010-04-29 13:30,29,31.01,31.01,31,31,41741 +MSFT,2010-04-29 13:31,29,31.01,31.04,31,31.03,135773 +MSFT,2010-04-29 13:32,29,31.04,31.04,31.03,31.04,18277 +MSFT,2010-04-29 13:33,29,31.03,31.05,31.03,31.04,44481 +MSFT,2010-04-29 13:34,29,31.05,31.07,31.04,31.07,74654 +MSFT,2010-04-29 13:35,29,31.07,31.08,31.06,31.08,35572 +MSFT,2010-04-29 13:36,29,31.08,31.09,31.08,31.08,38730 +MSFT,2010-04-29 13:37,29,31.09,31.09,31.06,31.08,123573 +MSFT,2010-04-29 13:38,29,31.08,31.08,31.07,31.08,66063 +MSFT,2010-04-29 13:39,29,31.08,31.08,31.07,31.07,7082 +MSFT,2010-04-29 13:40,29,31.08,31.08,31.06,31.07,226977 +MSFT,2010-04-29 13:41,29,31.07,31.07,31.06,31.07,51937 +MSFT,2010-04-29 13:42,29,31.07,31.07,31.06,31.07,40775 +MSFT,2010-04-29 13:43,29,31.06,31.08,31.05,31.06,97012 +MSFT,2010-04-29 13:44,29,31.06,31.06,31.05,31.06,19340 +MSFT,2010-04-29 13:45,29,31.05,31.07,31.05,31.05,197223 +MSFT,2010-04-29 13:46,29,31.06,31.06,31.05,31.06,78979 +MSFT,2010-04-29 13:47,29,31.06,31.07,31.05,31.07,82728 +MSFT,2010-04-29 13:48,29,31.07,31.1,31.07,31.08,208169 +MSFT,2010-04-29 13:49,29,31.09,31.1,31.08,31.1,87932 +MSFT,2010-04-29 13:50,29,31.1,31.1,31.09,31.09,50539 +MSFT,2010-04-29 13:51,29,31.1,31.1,31.09,31.09,147655 +MSFT,2010-04-29 13:52,29,31.09,31.1,31.09,31.1,53901 +MSFT,2010-04-29 13:53,29,31.1,31.11,31.09,31.11,30511 +MSFT,2010-04-29 13:54,29,31.11,31.11,31.09,31.11,304124 +MSFT,2010-04-29 13:55,29,31.1,31.11,31.1,31.1,30608 +MSFT,2010-04-29 13:56,29,31.1,31.11,31.1,31.1,38300 +MSFT,2010-04-29 13:57,29,31.1,31.12,31.1,31.11,111720 +MSFT,2010-04-29 13:58,29,31.1,31.12,31.1,31.11,61803 +MSFT,2010-04-29 13:59,29,31.12,31.12,31.11,31.11,59664 +MSFT,2010-04-29 14:00,29,31.12,31.12,31.11,31.11,46110 +MSFT,2010-04-29 14:01,29,31.11,31.12,31.1,31.11,110398 +MSFT,2010-04-29 14:02,29,31.11,31.12,31.1,31.1,152072 +MSFT,2010-04-29 14:03,29,31.1,31.12,31.1,31.1,175531 +MSFT,2010-04-29 14:04,29,31.1,31.12,31.1,31.11,108922 +MSFT,2010-04-29 14:05,29,31.11,31.12,31.1,31.11,89528 +MSFT,2010-04-29 14:06,29,31.11,31.13,31.1,31.12,101542 +MSFT,2010-04-29 14:07,29,31.12,31.12,31.1,31.11,62635 +MSFT,2010-04-29 14:08,29,31.11,31.11,31.1,31.11,14217 +MSFT,2010-04-29 14:09,29,31.11,31.12,31.1,31.11,35073 +MSFT,2010-04-29 14:10,29,31.11,31.12,31.11,31.11,16207 +MSFT,2010-04-29 14:11,29,31.12,31.13,31.11,31.13,122244 +MSFT,2010-04-29 14:12,29,31.13,31.13,31.12,31.13,29964 +MSFT,2010-04-29 14:13,29,31.12,31.13,31.12,31.12,19664 +MSFT,2010-04-29 14:14,29,31.12,31.13,31.1,31.12,242433 +MSFT,2010-04-29 14:15,29,31.12,31.12,31.1,31.1,164077 +MSFT,2010-04-29 14:16,29,31.11,31.12,31.1,31.11,50143 +MSFT,2010-04-29 14:17,29,31.11,31.12,31.11,31.12,9300 +MSFT,2010-04-29 14:18,29,31.12,31.12,31.11,31.12,18974 +MSFT,2010-04-29 14:19,29,31.12,31.43,31.1,31.11,91389 +MSFT,2010-04-29 14:20,29,31.11,31.12,31.11,31.11,7345 +MSFT,2010-04-29 14:21,29,31.12,31.12,31.1,31.1,128180 +MSFT,2010-04-29 14:22,29,31.11,31.11,31.1,31.11,24528 +MSFT,2010-04-29 14:23,29,31.11,31.11,31.1,31.1,67457 +MSFT,2010-04-29 14:24,29,31.1,31.11,31.09,31.1,165503 +MSFT,2010-04-29 14:25,29,31.1,31.11,31.08,31.08,41624 +MSFT,2010-04-29 14:26,29,31.08,31.09,31.07,31.08,60066 +MSFT,2010-04-29 14:27,29,31.07,31.1,31.07,31.07,11679 +MSFT,2010-04-29 14:28,29,31.07,31.08,31.05,31.05,38459 +MSFT,2010-04-29 14:29,29,31.05,31.08,31.04,31.07,163138 +MSFT,2010-04-29 14:30,29,31.08,31.09,31.07,31.09,66343 +MSFT,2010-04-29 14:31,29,31.09,31.09,31.08,31.09,14888 +MSFT,2010-04-29 14:32,29,31.09,31.1,31.09,31.1,44456 +MSFT,2010-04-29 14:33,29,31.1,31.11,31.09,31.1,137453 +MSFT,2010-04-29 14:34,29,31.1,31.11,31.1,31.11,26998 +MSFT,2010-04-29 14:35,29,31.11,31.12,31.1,31.11,117543 +MSFT,2010-04-29 14:36,29,31.12,31.13,31.09,31.11,246293 +MSFT,2010-04-29 14:37,29,31.1,31.11,31.09,31.09,126163 +MSFT,2010-04-29 14:38,29,31.09,31.1,31.05,31.07,224648 +MSFT,2010-04-29 14:39,29,31.06,31.08,31.06,31.08,141338 +MSFT,2010-04-29 14:40,29,31.08,31.08,31.07,31.07,63288 +MSFT,2010-04-29 14:41,29,31.07,31.08,31.07,31.07,160930 +MSFT,2010-04-29 14:42,29,31.07,31.09,31.07,31.08,29039 +MSFT,2010-04-29 14:43,29,31.09,31.09,31.08,31.08,24105 +MSFT,2010-04-29 14:44,29,31.08,31.1,31.08,31.08,152454 +MSFT,2010-04-29 14:45,29,31.08,31.09,31.08,31.09,25979 +MSFT,2010-04-29 14:46,29,31.09,31.09,31.08,31.09,130988 +MSFT,2010-04-29 14:47,29,31.08,31.1,31.08,31.09,157810 +MSFT,2010-04-29 14:48,29,31.09,31.09,31.07,31.08,83138 +MSFT,2010-04-29 14:49,29,31.08,31.09,31.07,31.08,46828 +MSFT,2010-04-29 14:50,29,31.08,31.09,31.05,31.07,169292 +MSFT,2010-04-29 14:51,29,31.06,31.08,31.06,31.06,164962 +MSFT,2010-04-29 14:52,29,31.07,31.08,31.06,31.08,36638 +MSFT,2010-04-29 14:53,29,31.07,31.08,31.06,31.07,259151 +MSFT,2010-04-29 14:54,29,31.08,31.1,31.07,31.08,169899 +MSFT,2010-04-29 14:55,29,31.07,31.08,31.06,31.07,107984 +MSFT,2010-04-29 14:56,29,31.06,31.08,31.06,31.08,35582 +MSFT,2010-04-29 14:57,29,31.08,31.1,31.07,31.1,81629 +MSFT,2010-04-29 14:58,29,31.1,31.1,31.09,31.1,98903 +MSFT,2010-04-29 14:59,29,31.1,31.11,31.09,31.1,42423 +MSFT,2010-04-29 15:00,29,31.09,31.09,31.06,31.06,165413 +MSFT,2010-04-29 15:01,29,31.06,31.08,31.06,31.08,248715 +MSFT,2010-04-29 15:02,29,31.07,31.08,31.06,31.06,78103 +MSFT,2010-04-29 15:03,29,31.06,31.08,31.06,31.08,166278 +MSFT,2010-04-29 15:04,29,31.08,31.1,31.07,31.08,159333 +MSFT,2010-04-29 15:05,29,31.09,31.1,31.06,31.07,160207 +MSFT,2010-04-29 15:06,29,31.07,31.09,31.06,31.09,192030 +MSFT,2010-04-29 15:07,29,31.09,31.11,31.07,31.1,130553 +MSFT,2010-04-29 15:08,29,31.11,31.11,31.08,31.08,100787 +MSFT,2010-04-29 15:09,29,31.08,31.1,31.07,31.07,176378 +MSFT,2010-04-29 15:10,29,31.08,31.08,31.07,31.08,99289 +MSFT,2010-04-29 15:11,29,31.07,31.09,31.07,31.09,11958 +MSFT,2010-04-29 15:12,29,31.08,31.09,31.07,31.07,83517 +MSFT,2010-04-29 15:13,29,31.07,31.07,31.06,31.06,12081 +MSFT,2010-04-29 15:14,29,31.07,31.07,31.06,31.06,21542 +MSFT,2010-04-29 15:15,29,31.06,31.08,31.06,31.07,59841 +MSFT,2010-04-29 15:16,29,31.08,31.08,31.07,31.07,14290 +MSFT,2010-04-29 15:17,29,31.08,31.09,31.07,31.09,61806 +MSFT,2010-04-29 15:18,29,31.08,31.09,31.07,31.07,55532 +MSFT,2010-04-29 15:19,29,31.08,31.08,31.07,31.08,43313 +MSFT,2010-04-29 15:20,29,31.07,31.08,31.07,31.07,85114 +MSFT,2010-04-29 15:21,29,31.07,31.08,31.06,31.06,200314 +MSFT,2010-04-29 15:22,29,31.06,31.07,31.06,31.06,22927 +MSFT,2010-04-29 15:23,29,31.06,31.08,31.06,31.07,104889 +MSFT,2010-04-29 15:24,29,31.07,31.08,31.06,31.07,33472 +MSFT,2010-04-29 15:25,29,31.06,31.09,31.06,31.08,145547 +MSFT,2010-04-29 15:26,29,31.09,31.09,31.06,31.09,40472 +MSFT,2010-04-29 15:27,29,31.09,31.11,31.08,31.11,96872 +MSFT,2010-04-29 15:28,29,31.11,31.11,31.1,31.1,34261 +MSFT,2010-04-29 15:29,29,31.11,31.11,31.1,31.11,37017 +MSFT,2010-04-29 15:30,29,31.11,31.12,31.1,31.11,173934 +MSFT,2010-04-29 15:31,29,31.11,31.11,31.09,31.1,45231 +MSFT,2010-04-29 15:32,29,31.1,31.1,31.08,31.09,144454 +MSFT,2010-04-29 15:33,29,31.09,31.11,31.09,31.1,228982 +MSFT,2010-04-29 15:34,29,31.1,31.11,31.1,31.1,148935 +MSFT,2010-04-29 15:35,29,31.1,31.11,31.1,31.1,193862 +MSFT,2010-04-29 15:36,29,31.1,31.11,31.1,31.11,46107 +MSFT,2010-04-29 15:37,29,31.1,31.11,31.1,31.11,58803 +MSFT,2010-04-29 15:38,29,31.11,31.11,31.1,31.1,125062 +MSFT,2010-04-29 15:39,29,31.1,31.11,31.1,31.1,25628 +MSFT,2010-04-29 15:40,29,31.1,31.11,31.09,31.11,337079 +MSFT,2010-04-29 15:41,29,31.1,31.11,31.08,31.09,339563 +MSFT,2010-04-29 15:42,29,31.1,31.13,31.09,31.13,117845 +MSFT,2010-04-29 15:43,29,31.13,31.13,31.11,31.11,108365 +MSFT,2010-04-29 15:44,29,31.11,31.12,31.09,31.09,186920 +MSFT,2010-04-29 15:45,29,31.09,31.11,31.08,31.09,564198 +MSFT,2010-04-29 15:46,29,31.08,31.09,31.08,31.08,49347 +MSFT,2010-04-29 15:47,29,31.08,31.09,31.05,31.07,254607 +MSFT,2010-04-29 15:48,29,31.08,31.08,31.07,31.08,17272 +MSFT,2010-04-29 15:49,29,31.08,31.08,31.07,31.07,30092 +MSFT,2010-04-29 15:50,29,31.08,31.1,31.08,31.09,310123 +MSFT,2010-04-29 15:51,29,31.1,31.11,31.09,31.11,143700 +MSFT,2010-04-29 15:52,29,31.1,31.11,31.09,31.09,117406 +MSFT,2010-04-29 15:53,29,31.09,31.1,31.07,31.08,201176 +MSFT,2010-04-29 15:54,29,31.08,31.1,31.06,31.1,256655 +MSFT,2010-04-29 15:55,29,31.09,31.1,31.04,31.05,269361 +MSFT,2010-04-29 15:56,29,31.04,31.05,31.03,31.03,173331 +MSFT,2010-04-29 15:57,29,31.03,31.04,31.01,31.01,322387 +MSFT,2010-04-29 15:58,29,31.01,31.02,31.01,31.02,303179 +MSFT,2010-04-29 15:59,29,31.02,31.04,30.99,31.04,948734 +MSFT,2010-04-29 16:00,29,31.04,31.04,31,31,1468178 +MSFT,2010-04-30 09:30,30,31.07,31.08,30.98,31,707265 +MSFT,2010-04-30 09:31,30,31,31,30.92,30.95,335288 +MSFT,2010-04-30 09:32,30,30.96,30.96,30.9,30.9,288774 +MSFT,2010-04-30 09:33,30,30.9,30.91,30.82,30.83,379780 +MSFT,2010-04-30 09:34,30,30.83,30.87,30.83,30.86,244581 +MSFT,2010-04-30 09:35,30,30.86,30.86,30.82,30.82,658344 +MSFT,2010-04-30 09:36,30,30.82,30.82,30.74,30.8,483377 +MSFT,2010-04-30 09:37,30,30.8,30.81,30.77,30.77,396541 +MSFT,2010-04-30 09:38,30,30.78,30.78,30.75,30.78,261392 +MSFT,2010-04-30 09:39,30,30.77,30.78,30.76,30.77,99296 +MSFT,2010-04-30 09:40,30,30.77,30.81,30.76,30.8,253943 +MSFT,2010-04-30 09:41,30,30.81,30.83,30.8,30.82,362829 +MSFT,2010-04-30 09:42,30,30.82,30.88,30.81,30.84,264457 +MSFT,2010-04-30 09:43,30,30.83,30.86,30.82,30.84,147558 +MSFT,2010-04-30 09:44,30,30.85,30.87,30.84,30.85,255417 +MSFT,2010-04-30 09:45,30,30.84,30.88,30.84,30.87,216051 +MSFT,2010-04-30 09:46,30,30.86,30.87,30.83,30.83,210546 +MSFT,2010-04-30 09:47,30,30.84,30.87,30.83,30.86,121919 +MSFT,2010-04-30 09:48,30,30.86,30.88,30.84,30.87,119730 +MSFT,2010-04-30 09:49,30,30.87,30.88,30.84,30.87,141313 +MSFT,2010-04-30 09:50,30,30.87,30.87,30.84,30.84,172884 +MSFT,2010-04-30 09:51,30,30.84,30.85,30.83,30.83,82539 +MSFT,2010-04-30 09:52,30,30.83,30.85,30.82,30.83,84888 +MSFT,2010-04-30 09:53,30,30.84,30.85,30.81,30.81,130116 +MSFT,2010-04-30 09:54,30,30.81,30.85,30.81,30.83,70396 +MSFT,2010-04-30 09:55,30,30.84,30.84,30.78,30.78,341889 +MSFT,2010-04-30 09:56,30,30.78,30.81,30.78,30.79,313045 +MSFT,2010-04-30 09:57,30,30.79,30.81,30.79,30.8,227054 +MSFT,2010-04-30 09:58,30,30.8,30.83,30.8,30.83,179898 +MSFT,2010-04-30 09:59,30,30.82,30.83,30.82,30.82,68629 +MSFT,2010-04-30 10:00,30,30.82,30.83,30.78,30.78,974199 +MSFT,2010-04-30 10:01,30,30.78,30.82,30.76,30.78,1259676 +MSFT,2010-04-30 10:02,30,30.77,30.79,30.75,30.76,199161 +MSFT,2010-04-30 10:03,30,30.76,30.8,30.76,30.78,143683 +MSFT,2010-04-30 10:04,30,30.78,30.79,30.74,30.74,174951 +MSFT,2010-04-30 10:05,30,30.74,30.8,30.74,30.79,893772 +MSFT,2010-04-30 10:06,30,30.79,30.79,30.77,30.79,289402 +MSFT,2010-04-30 10:07,30,30.79,30.8,30.78,30.79,159378 +MSFT,2010-04-30 10:08,30,30.79,30.81,30.78,30.78,122496 +MSFT,2010-04-30 10:09,30,30.78,30.8,30.78,30.79,122982 +MSFT,2010-04-30 10:10,30,30.8,30.83,30.79,30.83,200458 +MSFT,2010-04-30 10:11,30,30.82,30.84,30.8,30.84,332747 +MSFT,2010-04-30 10:12,30,30.83,30.84,30.81,30.81,63942 +MSFT,2010-04-30 10:13,30,30.81,30.82,30.79,30.8,221654 +MSFT,2010-04-30 10:14,30,30.79,30.8,30.79,30.79,112757 +MSFT,2010-04-30 10:15,30,30.79,30.8,30.75,30.77,302041 +MSFT,2010-04-30 10:16,30,30.76,30.79,30.76,30.77,154079 +MSFT,2010-04-30 10:17,30,30.78,30.78,30.76,30.77,150544 +MSFT,2010-04-30 10:18,30,30.76,30.77,30.74,30.75,164822 +MSFT,2010-04-30 10:19,30,30.75,30.75,30.71,30.74,286397 +MSFT,2010-04-30 10:20,30,30.73,30.73,30.71,30.73,158349 +MSFT,2010-04-30 10:21,30,30.72,30.75,30.71,30.72,436771 +MSFT,2010-04-30 10:22,30,30.72,30.72,30.66,30.67,354518 +MSFT,2010-04-30 10:23,30,30.66,30.71,30.66,30.71,196510 +MSFT,2010-04-30 10:24,30,30.71,30.71,30.68,30.69,247561 +MSFT,2010-04-30 10:25,30,30.69,30.7,30.69,30.69,44813 +MSFT,2010-04-30 10:26,30,30.69,30.71,30.67,30.7,283037 +MSFT,2010-04-30 10:27,30,30.72,30.73,30.7,30.71,188946 +MSFT,2010-04-30 10:28,30,30.71,30.71,30.7,30.71,96317 +MSFT,2010-04-30 10:29,30,30.7,30.73,30.7,30.72,108240 +MSFT,2010-04-30 10:30,30,30.73,30.73,30.7,30.72,371270 +MSFT,2010-04-30 10:31,30,30.72,30.75,30.72,30.73,138642 +MSFT,2010-04-30 10:32,30,30.73,30.76,30.72,30.72,164724 +MSFT,2010-04-30 10:33,30,30.73,30.74,30.71,30.73,246095 +MSFT,2010-04-30 10:34,30,30.73,30.74,30.72,30.74,179408 +MSFT,2010-04-30 10:35,30,30.73,30.74,30.72,30.73,82041 +MSFT,2010-04-30 10:36,30,30.72,30.73,30.72,30.72,7000 +MSFT,2010-04-30 10:37,30,30.72,30.75,30.72,30.74,177126 +MSFT,2010-04-30 10:38,30,30.74,30.75,30.73,30.75,60430 +MSFT,2010-04-30 10:39,30,30.75,30.75,30.73,30.75,85473 +MSFT,2010-04-30 10:40,30,30.75,30.78,30.75,30.77,64418 +MSFT,2010-04-30 10:41,30,30.77,30.77,30.75,30.75,97301 +MSFT,2010-04-30 10:42,30,30.75,30.76,30.73,30.74,135123 +MSFT,2010-04-30 10:43,30,30.73,30.75,30.71,30.74,201539 +MSFT,2010-04-30 10:44,30,30.74,30.75,30.72,30.75,90527 +MSFT,2010-04-30 10:45,30,30.75,30.76,30.75,30.76,39712 +MSFT,2010-04-30 10:46,30,30.75,30.78,30.73,30.73,703056 +MSFT,2010-04-30 10:47,30,30.74,30.77,30.73,30.74,116914 +MSFT,2010-04-30 10:48,30,30.75,30.81,30.74,30.8,168819 +MSFT,2010-04-30 10:49,30,30.81,30.81,30.78,30.79,220123 +MSFT,2010-04-30 10:50,30,30.79,30.8,30.79,30.8,78145 +MSFT,2010-04-30 10:51,30,30.8,30.81,30.79,30.81,94429 +MSFT,2010-04-30 10:52,30,30.81,30.82,30.8,30.81,100527 +MSFT,2010-04-30 10:53,30,30.8,30.82,30.79,30.82,116097 +MSFT,2010-04-30 10:54,30,30.82,30.82,30.81,30.81,77849 +MSFT,2010-04-30 10:55,30,30.81,30.81,30.8,30.8,159946 +MSFT,2010-04-30 10:56,30,30.79,30.8,30.79,30.8,16553 +MSFT,2010-04-30 10:57,30,30.79,30.8,30.79,30.8,141948 +MSFT,2010-04-30 10:58,30,30.79,30.8,30.79,30.8,47429 +MSFT,2010-04-30 10:59,30,30.8,30.81,30.79,30.8,66997 +MSFT,2010-04-30 11:00,30,30.8,30.82,30.8,30.82,56331 +MSFT,2010-04-30 11:01,30,30.82,30.83,30.82,30.82,27011 +MSFT,2010-04-30 11:02,30,30.82,30.89,30.82,30.84,328941 +MSFT,2010-04-30 11:03,30,30.85,30.85,30.83,30.83,37227 +MSFT,2010-04-30 11:04,30,30.83,30.84,30.83,30.83,55107 +MSFT,2010-04-30 11:05,30,30.83,30.84,30.79,30.79,128109 +MSFT,2010-04-30 11:06,30,30.79,30.8,30.78,30.78,42338 +MSFT,2010-04-30 11:07,30,30.78,30.79,30.78,30.79,16653 +MSFT,2010-04-30 11:08,30,30.78,30.8,30.78,30.8,58662 +MSFT,2010-04-30 11:09,30,30.8,30.8,30.78,30.78,70345 +MSFT,2010-04-30 11:10,30,30.78,30.8,30.75,30.77,417344 +MSFT,2010-04-30 11:11,30,30.78,30.78,30.75,30.75,98727 +MSFT,2010-04-30 11:12,30,30.75,30.76,30.74,30.74,22818 +MSFT,2010-04-30 11:13,30,30.74,30.75,30.74,30.74,16842 +MSFT,2010-04-30 11:14,30,30.75,30.75,30.74,30.75,110447 +MSFT,2010-04-30 11:15,30,30.75,30.75,30.72,30.72,119692 +MSFT,2010-04-30 11:16,30,30.72,30.74,30.72,30.74,88479 +MSFT,2010-04-30 11:17,30,30.74,30.75,30.69,30.69,116409 +MSFT,2010-04-30 11:18,30,30.75,30.75,30.74,30.74,39125 +MSFT,2010-04-30 11:19,30,30.75,30.77,30.74,30.77,157138 +MSFT,2010-04-30 11:20,30,30.76,30.78,30.76,30.77,66217 +MSFT,2010-04-30 11:21,30,30.77,30.77,30.74,30.74,101307 +MSFT,2010-04-30 11:22,30,30.75,30.77,30.74,30.77,100920 +MSFT,2010-04-30 11:23,30,30.77,30.77,30.76,30.76,36209 +MSFT,2010-04-30 11:24,30,30.77,30.77,30.76,30.76,21773 +MSFT,2010-04-30 11:25,30,30.76,30.77,30.76,30.77,140791 +MSFT,2010-04-30 11:26,30,30.77,30.78,30.77,30.78,34272 +MSFT,2010-04-30 11:27,30,30.78,30.78,30.77,30.77,45100 +MSFT,2010-04-30 11:28,30,30.77,30.79,30.77,30.78,49876 +MSFT,2010-04-30 11:29,30,30.78,30.79,30.76,30.79,137336 +MSFT,2010-04-30 11:30,30,30.78,30.79,30.77,30.77,30942 +MSFT,2010-04-30 11:31,30,30.77,30.78,30.77,30.77,21240 +MSFT,2010-04-30 11:32,30,30.78,30.8,30.77,30.79,169879 +MSFT,2010-04-30 11:33,30,30.79,30.79,30.78,30.79,34745 +MSFT,2010-04-30 11:34,30,30.79,30.81,30.79,30.81,63810 +MSFT,2010-04-30 11:35,30,30.81,30.82,30.8,30.81,103194 +MSFT,2010-04-30 11:36,30,30.81,30.82,30.8,30.82,83583 +MSFT,2010-04-30 11:37,30,30.82,30.83,30.8,30.8,131962 +MSFT,2010-04-30 11:38,30,30.81,30.81,30.79,30.8,67907 +MSFT,2010-04-30 11:39,30,30.8,30.8,30.78,30.79,74132 +MSFT,2010-04-30 11:40,30,30.79,30.79,30.78,30.78,75706 +MSFT,2010-04-30 11:41,30,30.79,30.81,30.79,30.81,60903 +MSFT,2010-04-30 11:42,30,30.8,30.81,30.8,30.8,67143 +MSFT,2010-04-30 11:43,30,30.81,30.81,30.8,30.81,15132 +MSFT,2010-04-30 11:44,30,30.81,30.81,30.8,30.8,67059 +MSFT,2010-04-30 11:45,30,30.8,30.81,30.8,30.8,17692 +MSFT,2010-04-30 11:46,30,30.8,30.82,30.8,30.82,277868 +MSFT,2010-04-30 11:47,30,30.82,30.83,30.81,30.83,45051 +MSFT,2010-04-30 11:48,30,30.82,30.83,30.82,30.82,77690 +MSFT,2010-04-30 11:49,30,30.83,30.84,30.82,30.84,43268 +MSFT,2010-04-30 11:50,30,30.84,30.88,30.83,30.88,229567 +MSFT,2010-04-30 11:51,30,30.87,30.9,30.87,30.9,293703 +MSFT,2010-04-30 11:52,30,30.9,30.9,30.89,30.89,101955 +MSFT,2010-04-30 11:53,30,30.89,30.9,30.88,30.88,111038 +MSFT,2010-04-30 11:54,30,30.89,30.89,30.86,30.86,94511 +MSFT,2010-04-30 11:55,30,30.86,30.87,30.86,30.86,32592 +MSFT,2010-04-30 11:56,30,30.86,30.88,30.85,30.85,199816 +MSFT,2010-04-30 11:57,30,30.86,30.87,30.85,30.85,64430 +MSFT,2010-04-30 11:58,30,30.85,30.86,30.85,30.86,11971 +MSFT,2010-04-30 11:59,30,30.86,30.86,30.85,30.86,46323 +MSFT,2010-04-30 12:00,30,30.86,30.86,30.85,30.86,23017 +MSFT,2010-04-30 12:01,30,30.85,30.86,30.83,30.83,85162 +MSFT,2010-04-30 12:02,30,30.83,30.84,30.81,30.82,78388 +MSFT,2010-04-30 12:03,30,30.82,30.82,30.79,30.79,123023 +MSFT,2010-04-30 12:04,30,30.79,30.81,30.79,30.81,71987 +MSFT,2010-04-30 12:05,30,30.82,30.82,30.8,30.8,118616 +MSFT,2010-04-30 12:06,30,30.8,30.8,30.77,30.78,81340 +MSFT,2010-04-30 12:07,30,30.77,30.78,30.76,30.77,61971 +MSFT,2010-04-30 12:08,30,30.76,30.76,30.74,30.74,118576 +MSFT,2010-04-30 12:09,30,30.74,30.76,30.74,30.75,107047 +MSFT,2010-04-30 12:10,30,30.74,30.75,30.74,30.75,52994 +MSFT,2010-04-30 12:11,30,30.75,30.75,30.74,30.74,86300 +MSFT,2010-04-30 12:12,30,30.75,30.75,30.74,30.74,21109 +MSFT,2010-04-30 12:13,30,30.75,30.76,30.74,30.75,62522 +MSFT,2010-04-30 12:14,30,30.75,30.78,30.75,30.76,240194 +MSFT,2010-04-30 12:15,30,30.76,30.76,30.74,30.74,69452 +MSFT,2010-04-30 12:16,30,30.74,30.75,30.74,30.74,14239 +MSFT,2010-04-30 12:17,30,30.74,30.75,30.73,30.73,160063 +MSFT,2010-04-30 12:18,30,30.73,30.74,30.73,30.73,56924 +MSFT,2010-04-30 12:19,30,30.73,30.74,30.71,30.72,154034 +MSFT,2010-04-30 12:20,30,30.72,30.72,30.7,30.7,121580 +MSFT,2010-04-30 12:21,30,30.71,30.71,30.68,30.7,284739 +MSFT,2010-04-30 12:22,30,30.69,30.71,30.67,30.68,133959 +MSFT,2010-04-30 12:23,30,30.68,30.69,30.68,30.69,36259 +MSFT,2010-04-30 12:24,30,30.69,30.7,30.69,30.69,22554 +MSFT,2010-04-30 12:25,30,30.69,30.7,30.69,30.69,42556 +MSFT,2010-04-30 12:26,30,30.69,30.71,30.69,30.71,58476 +MSFT,2010-04-30 12:27,30,30.7,30.71,30.69,30.69,55776 +MSFT,2010-04-30 12:28,30,30.69,30.7,30.69,30.69,19625 +MSFT,2010-04-30 12:29,30,30.7,30.7,30.68,30.68,92259 +MSFT,2010-04-30 12:30,30,30.68,30.69,30.68,30.69,13949 +MSFT,2010-04-30 12:31,30,30.68,30.71,30.68,30.69,124237 +MSFT,2010-04-30 12:32,30,30.69,30.7,30.68,30.68,99360 +MSFT,2010-04-30 12:33,30,30.68,30.69,30.67,30.67,61645 +MSFT,2010-04-30 12:34,30,30.68,30.68,30.66,30.66,85363 +MSFT,2010-04-30 12:35,30,30.67,30.68,30.66,30.67,34643 +MSFT,2010-04-30 12:36,30,30.68,30.68,30.66,30.67,36550 +MSFT,2010-04-30 12:37,30,30.68,30.68,30.65,30.66,97529 +MSFT,2010-04-30 12:38,30,30.66,30.66,30.65,30.66,61190 +MSFT,2010-04-30 12:39,30,30.66,30.66,30.63,30.65,233435 +MSFT,2010-04-30 12:40,30,30.65,30.67,30.64,30.65,136920 +MSFT,2010-04-30 12:41,30,30.66,30.67,30.65,30.65,109578 +MSFT,2010-04-30 12:42,30,30.65,30.66,30.65,30.66,50299 +MSFT,2010-04-30 12:43,30,30.65,30.66,30.65,30.65,17917 +MSFT,2010-04-30 12:44,30,30.65,30.66,30.65,30.66,11475 +MSFT,2010-04-30 12:45,30,30.66,30.66,30.65,30.65,29178 +MSFT,2010-04-30 12:46,30,30.65,30.66,30.65,30.65,52963 +MSFT,2010-04-30 12:47,30,30.66,30.66,30.65,30.66,150086 +MSFT,2010-04-30 12:48,30,30.65,30.66,30.65,30.65,39212 +MSFT,2010-04-30 12:49,30,30.65,30.66,30.65,30.65,14367 +MSFT,2010-04-30 12:50,30,30.65,30.66,30.65,30.66,50745 +MSFT,2010-04-30 12:51,30,30.65,30.67,30.65,30.66,51053 +MSFT,2010-04-30 12:52,30,30.66,30.66,30.65,30.65,124731 +MSFT,2010-04-30 12:53,30,30.66,30.66,30.61,30.62,152628 +MSFT,2010-04-30 12:54,30,30.61,30.61,30.59,30.59,126466 +MSFT,2010-04-30 12:55,30,30.59,30.6,30.54,30.55,277434 +MSFT,2010-04-30 12:56,30,30.55,30.57,30.55,30.55,71610 +MSFT,2010-04-30 12:57,30,30.56,30.56,30.52,30.52,181463 +MSFT,2010-04-30 12:58,30,30.53,30.54,30.52,30.53,287136 +MSFT,2010-04-30 12:59,30,30.53,30.59,30.53,30.57,300215 +MSFT,2010-04-30 13:00,30,30.57,30.58,30.57,30.57,25916 +MSFT,2010-04-30 13:01,30,30.58,30.59,30.58,30.58,97204 +MSFT,2010-04-30 13:02,30,30.59,30.59,30.58,30.59,178470 +MSFT,2010-04-30 13:03,30,30.59,30.59,30.57,30.57,74860 +MSFT,2010-04-30 13:04,30,30.57,30.6,30.57,30.6,91141 +MSFT,2010-04-30 13:05,30,30.59,30.6,30.58,30.59,87357 +MSFT,2010-04-30 13:06,30,30.58,30.59,30.58,30.58,27710 +MSFT,2010-04-30 13:07,30,30.59,30.61,30.58,30.6,99277 +MSFT,2010-04-30 13:08,30,30.61,30.61,30.59,30.6,142363 +MSFT,2010-04-30 13:09,30,30.61,30.62,30.6,30.62,109831 +MSFT,2010-04-30 13:10,30,30.62,30.62,30.61,30.61,16838 +MSFT,2010-04-30 13:11,30,30.61,30.62,30.61,30.62,37988 +MSFT,2010-04-30 13:12,30,30.61,30.66,30.61,30.65,142864 +MSFT,2010-04-30 13:13,30,30.66,30.66,30.64,30.64,134973 +MSFT,2010-04-30 13:14,30,30.65,30.66,30.65,30.66,94658 +MSFT,2010-04-30 13:15,30,30.66,30.68,30.65,30.67,62896 +MSFT,2010-04-30 13:16,30,30.67,30.69,30.67,30.68,43913 +MSFT,2010-04-30 13:17,30,30.69,30.73,30.69,30.73,126081 +MSFT,2010-04-30 13:18,30,30.73,30.74,30.71,30.71,141526 +MSFT,2010-04-30 13:19,30,30.72,30.73,30.71,30.71,134450 +MSFT,2010-04-30 13:20,30,30.71,30.72,30.71,30.72,59619 +MSFT,2010-04-30 13:21,30,30.72,30.72,30.71,30.72,20567 +MSFT,2010-04-30 13:22,30,30.72,30.73,30.71,30.72,59890 +MSFT,2010-04-30 13:23,30,30.73,30.73,30.72,30.72,87180 +MSFT,2010-04-30 13:24,30,30.72,30.73,30.69,30.69,346861 +MSFT,2010-04-30 13:25,30,30.7,30.7,30.64,30.65,579191 +MSFT,2010-04-30 13:26,30,30.65,30.66,30.65,30.66,29857 +MSFT,2010-04-30 13:27,30,30.66,30.66,30.65,30.65,14745 +MSFT,2010-04-30 13:28,30,30.65,30.67,30.65,30.66,101363 +MSFT,2010-04-30 13:29,30,30.66,30.67,30.65,30.67,28405 +MSFT,2010-04-30 13:30,30,30.67,30.67,30.66,30.67,40794 +MSFT,2010-04-30 13:31,30,30.67,30.68,30.67,30.67,70731 +MSFT,2010-04-30 13:32,30,30.67,30.68,30.66,30.66,108097 +MSFT,2010-04-30 13:33,30,30.66,30.67,30.64,30.64,107630 +MSFT,2010-04-30 13:34,30,30.64,30.67,30.64,30.66,56817 +MSFT,2010-04-30 13:35,30,30.66,30.67,30.66,30.67,24193 +MSFT,2010-04-30 13:36,30,30.68,30.7,30.67,30.69,51128 +MSFT,2010-04-30 13:37,30,30.7,30.71,30.69,30.69,86182 +MSFT,2010-04-30 13:38,30,30.69,30.7,30.69,30.69,18555 +MSFT,2010-04-30 13:39,30,30.69,30.69,30.66,30.67,107547 +MSFT,2010-04-30 13:40,30,30.67,30.69,30.67,30.69,29737 +MSFT,2010-04-30 13:41,30,30.68,30.71,30.68,30.71,77032 +MSFT,2010-04-30 13:42,30,30.71,30.72,30.7,30.71,38638 +MSFT,2010-04-30 13:43,30,30.71,30.71,30.7,30.7,12520 +MSFT,2010-04-30 13:44,30,30.7,30.73,30.7,30.73,87054 +MSFT,2010-04-30 13:45,30,30.72,30.76,30.72,30.76,107680 +MSFT,2010-04-30 13:46,30,30.75,30.78,30.75,30.78,155298 +MSFT,2010-04-30 13:47,30,30.77,30.77,30.75,30.75,195895 +MSFT,2010-04-30 13:48,30,30.75,30.77,30.75,30.76,92026 +MSFT,2010-04-30 13:49,30,30.77,30.77,30.76,30.77,21957 +MSFT,2010-04-30 13:50,30,30.77,30.77,30.76,30.77,53315 +MSFT,2010-04-30 13:51,30,30.78,30.78,30.77,30.77,17320 +MSFT,2010-04-30 13:52,30,30.77,30.77,30.75,30.75,120927 +MSFT,2010-04-30 13:53,30,30.75,30.75,30.7,30.71,332387 +MSFT,2010-04-30 13:54,30,30.7,30.72,30.7,30.71,62616 +MSFT,2010-04-30 13:55,30,30.7,30.71,30.7,30.7,23359 +MSFT,2010-04-30 13:56,30,30.71,30.71,30.69,30.69,49111 +MSFT,2010-04-30 13:57,30,30.7,30.7,30.69,30.69,9900 +MSFT,2010-04-30 13:58,30,30.7,30.7,30.67,30.67,94524 +MSFT,2010-04-30 13:59,30,30.68,30.68,30.67,30.67,64235 +MSFT,2010-04-30 14:00,30,30.67,30.68,30.65,30.65,170036 +MSFT,2010-04-30 14:01,30,30.65,30.67,30.65,30.66,41745 +MSFT,2010-04-30 14:02,30,30.66,30.67,30.64,30.65,65642 +MSFT,2010-04-30 14:03,30,30.65,30.67,30.65,30.65,105300 +MSFT,2010-04-30 14:04,30,30.65,30.66,30.65,30.65,11949 +MSFT,2010-04-30 14:05,30,30.66,30.69,30.65,30.68,94847 +MSFT,2010-04-30 14:06,30,30.68,30.7,30.68,30.7,61510 +MSFT,2010-04-30 14:07,30,30.71,30.71,30.66,30.67,124273 +MSFT,2010-04-30 14:08,30,30.67,30.69,30.66,30.69,31457 +MSFT,2010-04-30 14:09,30,30.68,30.7,30.68,30.7,46507 +MSFT,2010-04-30 14:10,30,30.7,30.7,30.68,30.69,75216 +MSFT,2010-04-30 14:11,30,30.68,30.7,30.68,30.69,53755 +MSFT,2010-04-30 14:12,30,30.7,30.72,30.69,30.7,97190 +MSFT,2010-04-30 14:13,30,30.7,30.72,30.7,30.72,74332 +MSFT,2010-04-30 14:14,30,30.73,30.75,30.72,30.75,77670 +MSFT,2010-04-30 14:15,30,30.75,30.76,30.74,30.74,98521 +MSFT,2010-04-30 14:16,30,30.75,30.78,30.74,30.77,187627 +MSFT,2010-04-30 14:17,30,30.77,30.78,30.77,30.78,15144 +MSFT,2010-04-30 14:18,30,30.78,30.78,30.77,30.78,51014 +MSFT,2010-04-30 14:19,30,30.78,30.78,30.77,30.78,14516 +MSFT,2010-04-30 14:20,30,30.77,30.78,30.77,30.77,54509 +MSFT,2010-04-30 14:21,30,30.78,30.78,30.77,30.77,24496 +MSFT,2010-04-30 14:22,30,30.77,30.78,30.76,30.76,123119 +MSFT,2010-04-30 14:23,30,30.76,30.77,30.76,30.76,35317 +MSFT,2010-04-30 14:24,30,30.76,30.78,30.75,30.78,74971 +MSFT,2010-04-30 14:25,30,30.77,30.78,30.77,30.77,22996 +MSFT,2010-04-30 14:26,30,30.77,30.78,30.75,30.75,104531 +MSFT,2010-04-30 14:27,30,30.75,30.76,30.75,30.75,61432 +MSFT,2010-04-30 14:28,30,30.75,30.76,30.75,30.76,33092 +MSFT,2010-04-30 14:29,30,30.76,30.76,30.74,30.76,140896 +MSFT,2010-04-30 14:30,30,30.75,30.76,30.73,30.73,58863 +MSFT,2010-04-30 14:31,30,30.73,30.74,30.72,30.74,116196 +MSFT,2010-04-30 14:32,30,30.73,30.75,30.73,30.75,69359 +MSFT,2010-04-30 14:33,30,30.75,30.76,30.74,30.75,54625 +MSFT,2010-04-30 14:34,30,30.75,30.76,30.74,30.76,92242 +MSFT,2010-04-30 14:35,30,30.76,30.77,30.74,30.75,89974 +MSFT,2010-04-30 14:36,30,30.74,30.75,30.72,30.74,182987 +MSFT,2010-04-30 14:37,30,30.74,30.74,30.71,30.72,145529 +MSFT,2010-04-30 14:38,30,30.72,30.73,30.71,30.73,38027 +MSFT,2010-04-30 14:39,30,30.73,30.73,30.7,30.7,83378 +MSFT,2010-04-30 14:40,30,30.7,30.71,30.68,30.68,143610 +MSFT,2010-04-30 14:41,30,30.69,30.69,30.67,30.67,82571 +MSFT,2010-04-30 14:42,30,30.67,30.69,30.67,30.68,76646 +MSFT,2010-04-30 14:43,30,30.69,30.7,30.68,30.69,34970 +MSFT,2010-04-30 14:44,30,30.69,30.72,30.69,30.71,174779 +MSFT,2010-04-30 14:45,30,30.72,30.73,30.71,30.72,93788 +MSFT,2010-04-30 14:46,30,30.71,30.72,30.71,30.71,36680 +MSFT,2010-04-30 14:47,30,30.72,30.73,30.71,30.73,69580 +MSFT,2010-04-30 14:48,30,30.73,30.74,30.71,30.71,98405 +MSFT,2010-04-30 14:49,30,30.72,30.72,30.7,30.71,172888 +MSFT,2010-04-30 14:50,30,30.7,30.72,30.7,30.72,58434 +MSFT,2010-04-30 14:51,30,30.71,30.73,30.7,30.7,165735 +MSFT,2010-04-30 14:52,30,30.7,30.71,30.7,30.7,23989 +MSFT,2010-04-30 14:53,30,30.7,30.71,30.69,30.7,251263 +MSFT,2010-04-30 14:54,30,30.7,30.7,30.69,30.69,21569 +MSFT,2010-04-30 14:55,30,30.7,30.71,30.69,30.7,202180 +MSFT,2010-04-30 14:56,30,30.7,30.7,30.68,30.68,207528 +MSFT,2010-04-30 14:57,30,30.68,30.69,30.67,30.68,139314 +MSFT,2010-04-30 14:58,30,30.69,30.69,30.67,30.67,55354 +MSFT,2010-04-30 14:59,30,30.68,30.68,30.65,30.65,92799 +MSFT,2010-04-30 15:00,30,30.65,30.67,30.65,30.66,59630 +MSFT,2010-04-30 15:01,30,30.66,30.68,30.66,30.67,121003 +MSFT,2010-04-30 15:02,30,30.66,30.69,30.66,30.68,87530 +MSFT,2010-04-30 15:03,30,30.68,30.69,30.68,30.69,40619 +MSFT,2010-04-30 15:04,30,30.69,30.69,30.65,30.66,188857 +MSFT,2010-04-30 15:05,30,30.65,30.66,30.63,30.65,106267 +MSFT,2010-04-30 15:06,30,30.65,30.65,30.63,30.64,123028 +MSFT,2010-04-30 15:07,30,30.64,30.65,30.63,30.63,285435 +MSFT,2010-04-30 15:08,30,30.63,30.64,30.62,30.63,212706 +MSFT,2010-04-30 15:09,30,30.62,30.63,30.6,30.61,331953 +MSFT,2010-04-30 15:10,30,30.62,30.64,30.61,30.64,238569 +MSFT,2010-04-30 15:11,30,30.63,30.66,30.63,30.66,242415 +MSFT,2010-04-30 15:12,30,30.66,30.69,30.65,30.68,100276 +MSFT,2010-04-30 15:13,30,30.68,30.69,30.66,30.67,213640 +MSFT,2010-04-30 15:14,30,30.67,30.68,30.66,30.67,65482 +MSFT,2010-04-30 15:15,30,30.67,30.7,30.67,30.69,85160 +MSFT,2010-04-30 15:16,30,30.7,30.72,30.69,30.72,49181 +MSFT,2010-04-30 15:17,30,30.72,30.73,30.71,30.71,229126 +MSFT,2010-04-30 15:18,30,30.71,30.72,30.71,30.72,16582 +MSFT,2010-04-30 15:19,30,30.71,30.75,30.71,30.75,211277 +MSFT,2010-04-30 15:20,30,30.75,30.76,30.71,30.71,235188 +MSFT,2010-04-30 15:21,30,30.72,30.73,30.71,30.72,103266 +MSFT,2010-04-30 15:22,30,30.72,30.74,30.7,30.7,252350 +MSFT,2010-04-30 15:23,30,30.71,30.72,30.7,30.7,284154 +MSFT,2010-04-30 15:24,30,30.71,30.71,30.7,30.7,11856 +MSFT,2010-04-30 15:25,30,30.7,30.71,30.66,30.69,314060 +MSFT,2010-04-30 15:26,30,30.69,30.69,30.67,30.69,255144 +MSFT,2010-04-30 15:27,30,30.69,30.69,30.65,30.65,186336 +MSFT,2010-04-30 15:28,30,30.66,30.67,30.64,30.64,181670 +MSFT,2010-04-30 15:29,30,30.65,30.65,30.63,30.64,98597 +MSFT,2010-04-30 15:30,30,30.64,30.66,30.64,30.64,187211 +MSFT,2010-04-30 15:31,30,30.64,30.66,30.64,30.65,99961 +MSFT,2010-04-30 15:32,30,30.65,30.66,30.65,30.66,39476 +MSFT,2010-04-30 15:33,30,30.66,30.69,30.65,30.69,126898 +MSFT,2010-04-30 15:34,30,30.69,30.73,30.68,30.73,358706 +MSFT,2010-04-30 15:35,30,30.72,30.73,30.71,30.71,321152 +MSFT,2010-04-30 15:36,30,30.71,30.72,30.7,30.7,88800 +MSFT,2010-04-30 15:37,30,30.7,30.71,30.68,30.68,123810 +MSFT,2010-04-30 15:38,30,30.69,30.69,30.66,30.67,151129 +MSFT,2010-04-30 15:39,30,30.67,30.68,30.62,30.65,536247 +MSFT,2010-04-30 15:40,30,30.64,30.66,30.64,30.65,329218 +MSFT,2010-04-30 15:41,30,30.64,30.67,30.63,30.64,393197 +MSFT,2010-04-30 15:42,30,30.64,30.69,30.64,30.68,219677 +MSFT,2010-04-30 15:43,30,30.69,30.69,30.65,30.66,224501 +MSFT,2010-04-30 15:44,30,30.65,30.67,30.65,30.67,219511 +MSFT,2010-04-30 15:45,30,30.66,30.67,30.65,30.65,122812 +MSFT,2010-04-30 15:46,30,30.66,30.67,30.65,30.66,327116 +MSFT,2010-04-30 15:47,30,30.66,30.67,30.65,30.65,132627 +MSFT,2010-04-30 15:48,30,30.65,30.66,30.65,30.65,176804 +MSFT,2010-04-30 15:49,30,30.66,30.66,30.65,30.66,82561 +MSFT,2010-04-30 15:50,30,30.65,30.66,30.65,30.65,366980 +MSFT,2010-04-30 15:51,30,30.65,30.66,30.65,30.65,176970 +MSFT,2010-04-30 15:52,30,30.65,30.66,30.65,30.65,288306 +MSFT,2010-04-30 15:53,30,30.65,30.66,30.64,30.65,308178 +MSFT,2010-04-30 15:54,30,30.66,30.66,30.64,30.65,299284 +MSFT,2010-04-30 15:55,30,30.66,30.66,30.63,30.64,1130931 +MSFT,2010-04-30 15:56,30,30.63,30.64,30.61,30.61,362532 +MSFT,2010-04-30 15:57,30,30.61,30.62,30.58,30.58,688092 +MSFT,2010-04-30 15:58,30,30.58,30.59,30.55,30.55,737472 +MSFT,2010-04-30 15:59,30,30.55,30.57,30.53,30.54,1036929 +MSFT,2010-04-30 16:00,30,30.54,30.56,30.53,30.54,3157029 +MSFT,2010-05-03 09:30,3,30.67,30.68,30.59,30.59,400376 +MSFT,2010-05-03 09:31,3,30.59,30.65,30.58,30.59,254762 +MSFT,2010-05-03 09:32,3,30.58,30.62,30.58,30.62,237283 +MSFT,2010-05-03 09:33,3,30.62,30.64,30.61,30.64,153175 +MSFT,2010-05-03 09:34,3,30.64,30.65,30.63,30.65,210235 +MSFT,2010-05-03 09:35,3,30.64,30.67,30.64,30.65,309003 +MSFT,2010-05-03 09:36,3,30.66,30.69,30.65,30.68,231507 +MSFT,2010-05-03 09:37,3,30.68,30.69,30.66,30.66,151702 +MSFT,2010-05-03 09:38,3,30.66,30.66,30.64,30.64,167225 +MSFT,2010-05-03 09:39,3,30.64,30.65,30.63,30.65,98809 +MSFT,2010-05-03 09:40,3,30.64,30.67,30.64,30.67,126108 +MSFT,2010-05-03 09:41,3,30.66,30.67,30.58,30.58,189637 +MSFT,2010-05-03 09:42,3,30.58,30.61,30.58,30.6,228631 +MSFT,2010-05-03 09:43,3,30.6,30.61,30.6,30.61,101481 +MSFT,2010-05-03 09:44,3,30.6,30.63,30.6,30.63,44734 +MSFT,2010-05-03 09:45,3,30.63,30.63,30.6,30.61,346475 +MSFT,2010-05-03 09:46,3,30.62,30.66,30.61,30.65,473521 +MSFT,2010-05-03 09:47,3,30.65,30.66,30.63,30.64,426938 +MSFT,2010-05-03 09:48,3,30.63,30.66,30.63,30.66,45842 +MSFT,2010-05-03 09:49,3,30.66,30.67,30.65,30.67,56902 +MSFT,2010-05-03 09:50,3,30.67,30.69,30.66,30.69,120162 +MSFT,2010-05-03 09:51,3,30.69,30.73,30.69,30.72,183889 +MSFT,2010-05-03 09:52,3,30.73,30.75,30.72,30.73,203287 +MSFT,2010-05-03 09:53,3,30.72,30.73,30.72,30.72,112315 +MSFT,2010-05-03 09:54,3,30.73,30.73,30.69,30.7,114229 +MSFT,2010-05-03 09:55,3,30.7,30.71,30.68,30.69,145839 +MSFT,2010-05-03 09:56,3,30.69,30.69,30.68,30.68,30510 +MSFT,2010-05-03 09:57,3,30.69,30.7,30.68,30.69,44752 +MSFT,2010-05-03 09:58,3,30.7,30.7,30.69,30.7,49759 +MSFT,2010-05-03 09:59,3,30.69,30.7,30.69,30.69,37089 +MSFT,2010-05-03 10:00,3,30.7,30.7,30.64,30.66,131039 +MSFT,2010-05-03 10:01,3,30.66,30.66,30.62,30.66,268844 +MSFT,2010-05-03 10:02,3,30.66,30.66,30.65,30.65,41425 +MSFT,2010-05-03 10:03,3,30.65,30.66,30.64,30.65,157623 +MSFT,2010-05-03 10:04,3,30.66,30.66,30.64,30.64,227842 +MSFT,2010-05-03 10:05,3,30.65,30.66,30.65,30.65,92816 +MSFT,2010-05-03 10:06,3,30.66,30.67,30.65,30.66,146982 +MSFT,2010-05-03 10:07,3,30.66,30.7,30.66,30.7,113319 +MSFT,2010-05-03 10:08,3,30.7,30.72,30.69,30.69,66206 +MSFT,2010-05-03 10:09,3,30.7,30.71,30.69,30.71,22508 +MSFT,2010-05-03 10:10,3,30.7,30.72,30.7,30.72,54300 +MSFT,2010-05-03 10:11,3,30.72,30.72,30.69,30.69,59517 +MSFT,2010-05-03 10:12,3,30.7,30.71,30.69,30.69,48834 +MSFT,2010-05-03 10:13,3,30.7,30.73,30.7,30.72,146538 +MSFT,2010-05-03 10:14,3,30.73,30.75,30.71,30.71,114872 +MSFT,2010-05-03 10:15,3,30.72,30.73,30.71,30.73,52023 +MSFT,2010-05-03 10:16,3,30.72,30.73,30.72,30.73,28057 +MSFT,2010-05-03 10:17,3,30.73,30.73,30.7,30.71,47430 +MSFT,2010-05-03 10:18,3,30.71,30.72,30.7,30.72,46099 +MSFT,2010-05-03 10:19,3,30.72,30.72,30.71,30.72,40710 +MSFT,2010-05-03 10:20,3,30.72,30.72,30.71,30.71,69021 +MSFT,2010-05-03 10:21,3,30.72,30.72,30.7,30.71,117082 +MSFT,2010-05-03 10:22,3,30.7,30.72,30.7,30.72,72960 +MSFT,2010-05-03 10:23,3,30.72,30.73,30.71,30.73,92995 +MSFT,2010-05-03 10:24,3,30.72,30.74,30.72,30.72,133686 +MSFT,2010-05-03 10:25,3,30.72,30.74,30.71,30.73,79937 +MSFT,2010-05-03 10:26,3,30.73,30.73,30.71,30.71,30867 +MSFT,2010-05-03 10:27,3,30.71,30.72,30.71,30.71,8696 +MSFT,2010-05-03 10:28,3,30.72,30.72,30.71,30.72,8776 +MSFT,2010-05-03 10:29,3,30.72,30.72,30.71,30.72,6880 +MSFT,2010-05-03 10:30,3,30.72,30.72,30.71,30.72,15698 +MSFT,2010-05-03 10:31,3,30.72,30.72,30.7,30.71,40808 +MSFT,2010-05-03 10:32,3,30.7,30.71,30.67,30.68,112354 +MSFT,2010-05-03 10:33,3,30.67,30.68,30.65,30.67,65446 +MSFT,2010-05-03 10:34,3,30.66,30.68,30.65,30.68,83437 +MSFT,2010-05-03 10:35,3,30.67,30.69,30.67,30.68,22990 +MSFT,2010-05-03 10:36,3,30.69,30.7,30.68,30.69,39783 +MSFT,2010-05-03 10:37,3,30.68,30.69,30.66,30.66,37609 +MSFT,2010-05-03 10:38,3,30.67,30.68,30.67,30.67,93879 +MSFT,2010-05-03 10:39,3,30.67,30.68,30.66,30.67,42364 +MSFT,2010-05-03 10:40,3,30.68,30.68,30.67,30.67,5950 +MSFT,2010-05-03 10:41,3,30.67,30.69,30.67,30.68,121123 +MSFT,2010-05-03 10:42,3,30.68,30.68,30.67,30.68,9900 +MSFT,2010-05-03 10:43,3,30.68,30.68,30.67,30.67,66013 +MSFT,2010-05-03 10:44,3,30.68,30.69,30.67,30.69,31126 +MSFT,2010-05-03 10:45,3,30.69,30.69,30.68,30.69,11695 +MSFT,2010-05-03 10:46,3,30.69,30.69,30.67,30.68,79872 +MSFT,2010-05-03 10:47,3,30.68,30.68,30.67,30.68,20834 +MSFT,2010-05-03 10:48,3,30.67,30.7,30.67,30.69,75351 +MSFT,2010-05-03 10:49,3,30.7,30.7,30.68,30.69,80415 +MSFT,2010-05-03 10:50,3,30.69,30.7,30.68,30.69,23255 +MSFT,2010-05-03 10:51,3,30.69,30.69,30.67,30.67,19140 +MSFT,2010-05-03 10:52,3,30.68,30.68,30.67,30.67,64426 +MSFT,2010-05-03 10:53,3,30.67,30.7,30.67,30.68,72545 +MSFT,2010-05-03 10:54,3,30.69,30.7,30.67,30.69,147826 +MSFT,2010-05-03 10:55,3,30.68,30.69,30.68,30.69,10026 +MSFT,2010-05-03 10:56,3,30.69,30.69,30.67,30.67,70640 +MSFT,2010-05-03 10:57,3,30.67,30.71,30.67,30.7,160060 +MSFT,2010-05-03 10:58,3,30.71,30.71,30.67,30.7,134615 +MSFT,2010-05-03 10:59,3,30.69,30.7,30.69,30.69,21311 +MSFT,2010-05-03 11:00,3,30.69,30.7,30.68,30.69,50049 +MSFT,2010-05-03 11:01,3,30.7,30.72,30.69,30.71,69387 +MSFT,2010-05-03 11:02,3,30.72,30.72,30.7,30.7,52178 +MSFT,2010-05-03 11:03,3,30.71,30.71,30.68,30.71,153324 +MSFT,2010-05-03 11:04,3,30.71,30.71,30.7,30.71,51620 +MSFT,2010-05-03 11:05,3,30.7,30.71,30.7,30.7,21583 +MSFT,2010-05-03 11:06,3,30.7,30.71,30.7,30.71,70075 +MSFT,2010-05-03 11:07,3,30.71,30.71,30.7,30.7,171020 +MSFT,2010-05-03 11:08,3,30.7,30.71,30.7,30.71,57312 +MSFT,2010-05-03 11:09,3,30.7,30.71,30.68,30.69,145500 +MSFT,2010-05-03 11:10,3,30.69,30.71,30.68,30.71,161506 +MSFT,2010-05-03 11:11,3,30.71,30.72,30.71,30.71,103101 +MSFT,2010-05-03 11:12,3,30.71,30.72,30.71,30.72,190478 +MSFT,2010-05-03 11:13,3,30.72,30.72,30.7,30.7,155737 +MSFT,2010-05-03 11:14,3,30.71,30.72,30.7,30.7,75862 +MSFT,2010-05-03 11:15,3,30.71,30.72,30.7,30.71,34581 +MSFT,2010-05-03 11:16,3,30.71,30.73,30.71,30.72,72042 +MSFT,2010-05-03 11:17,3,30.71,30.72,30.71,30.71,4815 +MSFT,2010-05-03 11:18,3,30.72,30.72,30.71,30.72,6982 +MSFT,2010-05-03 11:19,3,30.71,30.72,30.71,30.72,9463 +MSFT,2010-05-03 11:20,3,30.71,30.72,30.71,30.72,12818 +MSFT,2010-05-03 11:21,3,30.71,30.72,30.71,30.72,12158 +MSFT,2010-05-03 11:22,3,30.72,30.72,30.71,30.71,112893 +MSFT,2010-05-03 11:23,3,30.71,30.72,30.7,30.7,76771 +MSFT,2010-05-03 11:24,3,30.7,30.71,30.7,30.7,31671 +MSFT,2010-05-03 11:25,3,30.71,30.72,30.7,30.7,90204 +MSFT,2010-05-03 11:26,3,30.7,30.71,30.69,30.7,218462 +MSFT,2010-05-03 11:27,3,30.71,30.71,30.7,30.7,45014 +MSFT,2010-05-03 11:28,3,30.7,30.71,30.7,30.71,5247 +MSFT,2010-05-03 11:29,3,30.7,30.72,30.7,30.71,421145 +MSFT,2010-05-03 11:30,3,30.71,30.71,30.7,30.71,114953 +MSFT,2010-05-03 11:31,3,30.7,30.71,30.7,30.71,89953 +MSFT,2010-05-03 11:32,3,30.71,30.72,30.7,30.72,57269 +MSFT,2010-05-03 11:33,3,30.72,30.72,30.71,30.72,18914 +MSFT,2010-05-03 11:34,3,30.71,30.72,30.7,30.71,48743 +MSFT,2010-05-03 11:35,3,30.71,30.72,30.7,30.71,93661 +MSFT,2010-05-03 11:36,3,30.71,30.71,30.7,30.71,12280 +MSFT,2010-05-03 11:37,3,30.71,30.72,30.7,30.72,51631 +MSFT,2010-05-03 11:38,3,30.72,30.72,30.71,30.71,10234 +MSFT,2010-05-03 11:39,3,30.72,30.73,30.71,30.71,88130 +MSFT,2010-05-03 11:40,3,30.72,30.72,30.7,30.71,26998 +MSFT,2010-05-03 11:41,3,30.71,30.72,30.7,30.71,86225 +MSFT,2010-05-03 11:42,3,30.71,30.72,30.71,30.72,4330 +MSFT,2010-05-03 11:43,3,30.71,30.72,30.7,30.71,34800 +MSFT,2010-05-03 11:44,3,30.71,30.72,30.71,30.72,53403 +MSFT,2010-05-03 11:45,3,30.71,30.73,30.71,30.72,95445 +MSFT,2010-05-03 11:46,3,30.72,30.74,30.7,30.74,99698 +MSFT,2010-05-03 11:47,3,30.73,30.74,30.73,30.74,6683 +MSFT,2010-05-03 11:48,3,30.74,30.74,30.72,30.73,134115 +MSFT,2010-05-03 11:49,3,30.74,30.75,30.73,30.74,52006 +MSFT,2010-05-03 11:50,3,30.73,30.74,30.73,30.74,8843 +MSFT,2010-05-03 11:51,3,30.73,30.76,30.73,30.76,206577 +MSFT,2010-05-03 11:52,3,30.76,30.77,30.75,30.75,99769 +MSFT,2010-05-03 11:53,3,30.74,30.76,30.73,30.73,185290 +MSFT,2010-05-03 11:54,3,30.74,30.74,30.73,30.73,36384 +MSFT,2010-05-03 11:55,3,30.73,30.75,30.73,30.75,30603 +MSFT,2010-05-03 11:56,3,30.74,30.8,30.74,30.8,185523 +MSFT,2010-05-03 11:57,3,30.8,30.83,30.8,30.82,273873 +MSFT,2010-05-03 11:58,3,30.82,30.83,30.79,30.8,264724 +MSFT,2010-05-03 11:59,3,30.8,30.81,30.78,30.8,150939 +MSFT,2010-05-03 12:00,3,30.8,30.8,30.79,30.8,74737 +MSFT,2010-05-03 12:01,3,30.79,30.8,30.79,30.79,60052 +MSFT,2010-05-03 12:02,3,30.8,30.81,30.79,30.8,138731 +MSFT,2010-05-03 12:03,3,30.8,30.82,30.79,30.82,125537 +MSFT,2010-05-03 12:04,3,30.82,30.82,30.81,30.82,21418 +MSFT,2010-05-03 12:05,3,30.81,30.82,30.81,30.82,24173 +MSFT,2010-05-03 12:06,3,30.82,30.83,30.8,30.8,59208 +MSFT,2010-05-03 12:07,3,30.81,30.81,30.8,30.81,4935 +MSFT,2010-05-03 12:08,3,30.8,30.82,30.8,30.81,44229 +MSFT,2010-05-03 12:09,3,30.81,30.82,30.8,30.81,24980 +MSFT,2010-05-03 12:10,3,30.8,30.82,30.8,30.81,22580 +MSFT,2010-05-03 12:11,3,30.82,30.82,30.81,30.81,6990 +MSFT,2010-05-03 12:12,3,30.81,30.82,30.81,30.82,4008 +MSFT,2010-05-03 12:13,3,30.81,30.82,30.8,30.8,61199 +MSFT,2010-05-03 12:14,3,30.81,30.81,30.8,30.8,8004 +MSFT,2010-05-03 12:15,3,30.8,30.82,30.8,30.81,71935 +MSFT,2010-05-03 12:16,3,30.81,30.81,30.8,30.81,3600 +MSFT,2010-05-03 12:17,3,30.81,30.81,30.8,30.81,13179 +MSFT,2010-05-03 12:18,3,30.8,30.82,30.8,30.81,31228 +MSFT,2010-05-03 12:19,3,30.82,30.84,30.81,30.83,52275 +MSFT,2010-05-03 12:20,3,30.83,30.85,30.83,30.85,171589 +MSFT,2010-05-03 12:21,3,30.85,30.88,30.84,30.88,252475 +MSFT,2010-05-03 12:22,3,30.87,30.88,30.86,30.87,105200 +MSFT,2010-05-03 12:23,3,30.87,30.9,30.87,30.89,196480 +MSFT,2010-05-03 12:24,3,30.9,30.91,30.89,30.9,323015 +MSFT,2010-05-03 12:25,3,30.91,30.94,30.9,30.94,175162 +MSFT,2010-05-03 12:26,3,30.94,30.94,30.9,30.93,176289 +MSFT,2010-05-03 12:27,3,30.93,30.95,30.9,30.95,153629 +MSFT,2010-05-03 12:28,3,30.94,30.97,30.93,30.96,362474 +MSFT,2010-05-03 12:29,3,30.97,30.98,30.95,30.96,172057 +MSFT,2010-05-03 12:30,3,30.96,30.98,30.8,30.96,138351 +MSFT,2010-05-03 12:31,3,30.96,30.97,30.95,30.96,57426 +MSFT,2010-05-03 12:32,3,30.97,30.98,30.95,30.97,172639 +MSFT,2010-05-03 12:33,3,30.97,30.98,30.96,30.96,56271 +MSFT,2010-05-03 12:34,3,30.96,30.99,30.96,30.98,66407 +MSFT,2010-05-03 12:35,3,30.98,30.99,30.97,30.99,55679 +MSFT,2010-05-03 12:36,3,30.98,30.99,30.97,30.98,124421 +MSFT,2010-05-03 12:37,3,30.97,30.98,30.94,30.95,142614 +MSFT,2010-05-03 12:38,3,30.95,30.99,30.95,30.97,110623 +MSFT,2010-05-03 12:39,3,30.98,30.98,30.96,30.97,54055 +MSFT,2010-05-03 12:40,3,30.97,30.98,30.96,30.97,60289 +MSFT,2010-05-03 12:41,3,30.97,30.98,30.96,30.98,61163 +MSFT,2010-05-03 12:42,3,30.98,30.98,30.96,30.96,28762 +MSFT,2010-05-03 12:43,3,30.96,30.96,30.95,30.95,44447 +MSFT,2010-05-03 12:44,3,30.96,30.97,30.95,30.95,77184 +MSFT,2010-05-03 12:45,3,30.96,30.97,30.94,30.94,210444 +MSFT,2010-05-03 12:46,3,30.94,30.96,30.94,30.96,58085 +MSFT,2010-05-03 12:47,3,30.96,30.98,30.95,30.98,45089 +MSFT,2010-05-03 12:48,3,30.98,30.99,30.96,30.97,92455 +MSFT,2010-05-03 12:49,3,30.96,30.97,30.95,30.95,29248 +MSFT,2010-05-03 12:50,3,30.95,30.96,30.94,30.95,23391 +MSFT,2010-05-03 12:51,3,30.94,30.96,30.94,30.95,60371 +MSFT,2010-05-03 12:52,3,30.95,30.96,30.93,30.94,45765 +MSFT,2010-05-03 12:53,3,30.93,30.96,30.93,30.93,141660 +MSFT,2010-05-03 12:54,3,30.94,30.94,30.93,30.94,46848 +MSFT,2010-05-03 12:55,3,30.94,30.94,30.93,30.94,29200 +MSFT,2010-05-03 12:56,3,30.94,30.94,30.93,30.94,57195 +MSFT,2010-05-03 12:57,3,30.94,30.94,30.93,30.94,67073 +MSFT,2010-05-03 12:58,3,30.94,30.94,30.93,30.93,34825 +MSFT,2010-05-03 12:59,3,30.94,30.98,30.93,30.98,233074 +MSFT,2010-05-03 13:00,3,30.98,30.98,30.96,30.98,138455 +MSFT,2010-05-03 13:01,3,30.97,30.97,30.95,30.95,244249 +MSFT,2010-05-03 13:02,3,30.95,30.96,30.94,30.95,38387 +MSFT,2010-05-03 13:03,3,30.95,30.95,30.93,30.94,82749 +MSFT,2010-05-03 13:04,3,30.93,30.96,30.93,30.96,71385 +MSFT,2010-05-03 13:05,3,30.96,30.96,30.93,30.93,75480 +MSFT,2010-05-03 13:06,3,30.93,30.94,30.93,30.93,4841 +MSFT,2010-05-03 13:07,3,30.93,30.95,30.93,30.95,61653 +MSFT,2010-05-03 13:08,3,30.95,30.95,30.93,30.94,24008 +MSFT,2010-05-03 13:09,3,30.93,30.95,30.93,30.95,29982 +MSFT,2010-05-03 13:10,3,30.94,30.94,30.93,30.93,49446 +MSFT,2010-05-03 13:11,3,30.94,30.94,30.93,30.93,5506 +MSFT,2010-05-03 13:12,3,30.93,30.95,30.93,30.94,33731 +MSFT,2010-05-03 13:13,3,30.94,30.96,30.94,30.96,59527 +MSFT,2010-05-03 13:14,3,30.96,30.97,30.95,30.97,15232 +MSFT,2010-05-03 13:15,3,30.96,30.98,30.96,30.97,71457 +MSFT,2010-05-03 13:16,3,30.97,30.97,30.96,30.96,10982 +MSFT,2010-05-03 13:17,3,30.96,30.98,30.96,30.97,42617 +MSFT,2010-05-03 13:18,3,30.98,30.98,30.97,30.97,13833 +MSFT,2010-05-03 13:19,3,30.98,30.98,30.96,30.96,43975 +MSFT,2010-05-03 13:20,3,30.97,30.98,30.72,30.97,104471 +MSFT,2010-05-03 13:21,3,30.96,30.98,30.96,30.97,49137 +MSFT,2010-05-03 13:22,3,30.97,30.99,30.97,30.98,36474 +MSFT,2010-05-03 13:23,3,30.98,30.99,30.96,30.97,106830 +MSFT,2010-05-03 13:24,3,30.97,30.98,30.96,30.97,88947 +MSFT,2010-05-03 13:25,3,30.97,30.98,30.95,30.95,171269 +MSFT,2010-05-03 13:26,3,30.95,30.96,30.95,30.95,16602 +MSFT,2010-05-03 13:27,3,30.96,30.97,30.96,30.97,38146 +MSFT,2010-05-03 13:28,3,30.96,30.97,30.95,30.95,62576 +MSFT,2010-05-03 13:29,3,30.96,30.97,30.94,30.94,95592 +MSFT,2010-05-03 13:30,3,30.95,30.96,30.94,30.95,54168 +MSFT,2010-05-03 13:31,3,30.95,30.95,30.94,30.95,5147 +MSFT,2010-05-03 13:32,3,30.95,30.97,30.94,30.96,146151 +MSFT,2010-05-03 13:33,3,30.96,30.98,30.96,30.97,45292 +MSFT,2010-05-03 13:34,3,30.98,30.98,30.95,30.95,78868 +MSFT,2010-05-03 13:35,3,30.95,30.96,30.95,30.96,36119 +MSFT,2010-05-03 13:36,3,30.96,30.96,30.95,30.95,4220 +MSFT,2010-05-03 13:37,3,30.96,30.97,30.95,30.95,205284 +MSFT,2010-05-03 13:38,3,30.96,30.97,30.95,30.97,24892 +MSFT,2010-05-03 13:39,3,30.96,30.99,30.96,30.97,307155 +MSFT,2010-05-03 13:40,3,30.97,30.99,30.97,30.98,151302 +MSFT,2010-05-03 13:41,3,30.99,30.99,30.97,30.98,97078 +MSFT,2010-05-03 13:42,3,30.98,30.98,30.97,30.98,82117 +MSFT,2010-05-03 13:43,3,30.98,30.99,30.97,30.97,20862 +MSFT,2010-05-03 13:44,3,30.97,30.98,30.97,30.98,21927 +MSFT,2010-05-03 13:45,3,30.97,30.99,30.97,30.97,45781 +MSFT,2010-05-03 13:46,3,30.98,30.98,30.97,30.97,6536 +MSFT,2010-05-03 13:47,3,30.97,30.99,30.97,30.99,36867 +MSFT,2010-05-03 13:48,3,30.98,30.98,30.97,30.98,25686 +MSFT,2010-05-03 13:49,3,30.97,30.98,30.97,30.98,8055 +MSFT,2010-05-03 13:50,3,30.98,30.99,30.97,30.98,115628 +MSFT,2010-05-03 13:51,3,30.98,30.99,30.97,30.99,48676 +MSFT,2010-05-03 13:52,3,30.98,30.99,30.98,30.98,7050 +MSFT,2010-05-03 13:53,3,30.99,30.99,30.97,30.97,57613 +MSFT,2010-05-03 13:54,3,30.98,30.98,30.97,30.98,28096 +MSFT,2010-05-03 13:55,3,30.98,30.98,30.97,30.98,5734 +MSFT,2010-05-03 13:56,3,30.97,30.98,30.96,30.98,124848 +MSFT,2010-05-03 13:57,3,30.98,30.98,30.97,30.98,19308 +MSFT,2010-05-03 13:58,3,30.97,30.97,30.96,30.96,55036 +MSFT,2010-05-03 13:59,3,30.96,30.98,30.96,30.97,45672 +MSFT,2010-05-03 14:00,3,30.97,30.98,30.97,30.98,30913 +MSFT,2010-05-03 14:01,3,30.97,30.98,30.97,30.97,39041 +MSFT,2010-05-03 14:02,3,30.97,30.98,30.97,30.97,7620 +MSFT,2010-05-03 14:03,3,30.98,30.98,30.97,30.97,39373 +MSFT,2010-05-03 14:04,3,30.97,30.99,30.97,30.97,118304 +MSFT,2010-05-03 14:05,3,30.98,30.98,30.97,30.97,37390 +MSFT,2010-05-03 14:06,3,30.97,30.98,30.97,30.97,36600 +MSFT,2010-05-03 14:07,3,30.97,30.99,30.97,30.99,88965 +MSFT,2010-05-03 14:08,3,30.99,30.99,30.97,30.97,47039 +MSFT,2010-05-03 14:09,3,30.98,30.98,30.97,30.97,63372 +MSFT,2010-05-03 14:10,3,30.97,30.98,30.97,30.97,73875 +MSFT,2010-05-03 14:11,3,30.97,30.99,30.97,30.98,110152 +MSFT,2010-05-03 14:12,3,30.97,30.98,30.97,30.97,7231 +MSFT,2010-05-03 14:13,3,30.97,30.98,30.97,30.97,109019 +MSFT,2010-05-03 14:14,3,30.97,30.98,30.97,30.98,15603 +MSFT,2010-05-03 14:15,3,30.98,30.98,30.97,30.97,83288 +MSFT,2010-05-03 14:16,3,30.98,30.98,30.97,30.98,38748 +MSFT,2010-05-03 14:17,3,30.98,30.98,30.97,30.98,8173 +MSFT,2010-05-03 14:18,3,30.98,30.98,30.97,30.97,53417 +MSFT,2010-05-03 14:19,3,30.97,30.98,30.97,30.97,31486 +MSFT,2010-05-03 14:20,3,30.98,30.99,30.97,30.98,187152 +MSFT,2010-05-03 14:21,3,30.98,30.99,30.98,30.99,89098 +MSFT,2010-05-03 14:22,3,30.99,30.99,30.98,30.99,66043 +MSFT,2010-05-03 14:23,3,30.99,31,30.99,30.99,252081 +MSFT,2010-05-03 14:24,3,31,31.02,30.99,31.01,438949 +MSFT,2010-05-03 14:25,3,31.01,31.06,30.99,30.99,184374 +MSFT,2010-05-03 14:26,3,30.99,31.01,30.99,31,98176 +MSFT,2010-05-03 14:27,3,31,31,30.98,30.99,103505 +MSFT,2010-05-03 14:28,3,30.98,30.99,30.98,30.98,8367 +MSFT,2010-05-03 14:29,3,30.98,30.99,30.97,30.98,82795 +MSFT,2010-05-03 14:30,3,30.99,30.99,30.97,30.98,36608 +MSFT,2010-05-03 14:31,3,30.97,30.99,30.97,30.97,132285 +MSFT,2010-05-03 14:32,3,30.98,30.98,30.97,30.97,17305 +MSFT,2010-05-03 14:33,3,30.98,30.99,30.98,30.99,54530 +MSFT,2010-05-03 14:34,3,30.98,30.99,30.98,30.98,8400 +MSFT,2010-05-03 14:35,3,30.99,30.99,30.97,30.98,15938 +MSFT,2010-05-03 14:36,3,30.98,30.98,30.97,30.98,67516 +MSFT,2010-05-03 14:37,3,30.98,30.98,30.97,30.98,11452 +MSFT,2010-05-03 14:38,3,30.98,30.99,30.97,30.97,68787 +MSFT,2010-05-03 14:39,3,30.98,30.98,30.96,30.98,208447 +MSFT,2010-05-03 14:40,3,30.98,30.98,30.96,30.97,148404 +MSFT,2010-05-03 14:41,3,30.97,30.98,30.96,30.96,83886 +MSFT,2010-05-03 14:42,3,30.97,30.97,30.95,30.96,98198 +MSFT,2010-05-03 14:43,3,30.95,30.96,30.95,30.96,11025 +MSFT,2010-05-03 14:44,3,30.95,30.96,30.95,30.96,35893 +MSFT,2010-05-03 14:45,3,30.96,30.96,30.94,30.94,70087 +MSFT,2010-05-03 14:46,3,30.94,30.95,30.93,30.93,41941 +MSFT,2010-05-03 14:47,3,30.93,30.94,30.92,30.92,39390 +MSFT,2010-05-03 14:48,3,30.92,30.94,30.92,30.93,124111 +MSFT,2010-05-03 14:49,3,30.93,30.95,30.93,30.94,74277 +MSFT,2010-05-03 14:50,3,30.94,30.95,30.93,30.94,49530 +MSFT,2010-05-03 14:51,3,30.95,30.95,30.94,30.94,36017 +MSFT,2010-05-03 14:52,3,30.95,30.96,30.94,30.96,27201 +MSFT,2010-05-03 14:53,3,30.96,30.96,30.95,30.95,24358 +MSFT,2010-05-03 14:54,3,30.95,30.96,30.95,30.95,42534 +MSFT,2010-05-03 14:55,3,30.96,30.96,30.94,30.94,97674 +MSFT,2010-05-03 14:56,3,30.94,30.95,30.93,30.93,110996 +MSFT,2010-05-03 14:57,3,30.93,30.95,30.93,30.94,87523 +MSFT,2010-05-03 14:58,3,30.94,30.94,30.93,30.93,48637 +MSFT,2010-05-03 14:59,3,30.93,30.94,30.93,30.94,5919 +MSFT,2010-05-03 15:00,3,30.94,30.94,30.93,30.93,27854 +MSFT,2010-05-03 15:01,3,30.93,30.94,30.93,30.93,54504 +MSFT,2010-05-03 15:02,3,30.93,30.94,30.93,30.93,66511 +MSFT,2010-05-03 15:03,3,30.93,30.94,30.93,30.93,21238 +MSFT,2010-05-03 15:04,3,30.93,30.94,30.93,30.93,49536 +MSFT,2010-05-03 15:05,3,30.93,30.94,30.92,30.93,98610 +MSFT,2010-05-03 15:06,3,30.93,30.95,30.93,30.95,62781 +MSFT,2010-05-03 15:07,3,30.95,30.97,30.95,30.97,162313 +MSFT,2010-05-03 15:08,3,30.97,30.97,30.94,30.94,50749 +MSFT,2010-05-03 15:09,3,30.94,30.95,30.94,30.94,38383 +MSFT,2010-05-03 15:10,3,30.94,30.95,30.92,30.92,45341 +MSFT,2010-05-03 15:11,3,30.92,30.93,30.91,30.92,22752 +MSFT,2010-05-03 15:12,3,30.92,30.92,30.9,30.9,137854 +MSFT,2010-05-03 15:13,3,30.9,30.91,30.9,30.9,58302 +MSFT,2010-05-03 15:14,3,30.9,30.92,30.9,30.91,130865 +MSFT,2010-05-03 15:15,3,30.92,30.93,30.91,30.93,49559 +MSFT,2010-05-03 15:16,3,30.93,30.95,30.93,30.94,54837 +MSFT,2010-05-03 15:17,3,30.94,30.96,30.94,30.95,242035 +MSFT,2010-05-03 15:18,3,30.96,30.96,30.95,30.95,81621 +MSFT,2010-05-03 15:19,3,30.96,30.96,30.95,30.95,159257 +MSFT,2010-05-03 15:20,3,30.96,30.97,30.95,30.97,168928 +MSFT,2010-05-03 15:21,3,30.96,30.97,30.96,30.96,21842 +MSFT,2010-05-03 15:22,3,30.97,30.98,30.96,30.97,152019 +MSFT,2010-05-03 15:23,3,30.97,30.97,30.93,30.93,278704 +MSFT,2010-05-03 15:24,3,30.93,30.95,30.92,30.94,202604 +MSFT,2010-05-03 15:25,3,30.95,30.96,30.94,30.95,234873 +MSFT,2010-05-03 15:26,3,30.95,30.95,30.93,30.94,48642 +MSFT,2010-05-03 15:27,3,30.95,30.95,30.93,30.94,148463 +MSFT,2010-05-03 15:28,3,30.94,30.97,30.94,30.95,181403 +MSFT,2010-05-03 15:29,3,30.95,30.96,30.94,30.95,40830 +MSFT,2010-05-03 15:30,3,30.94,30.95,30.94,30.94,16763 +MSFT,2010-05-03 15:31,3,30.95,30.95,30.93,30.94,71795 +MSFT,2010-05-03 15:32,3,30.95,30.96,30.93,30.94,176803 +MSFT,2010-05-03 15:33,3,30.94,30.97,30.93,30.96,342105 +MSFT,2010-05-03 15:34,3,30.95,30.96,30.94,30.96,619301 +MSFT,2010-05-03 15:35,3,30.96,30.98,30.95,30.96,182733 +MSFT,2010-05-03 15:36,3,30.96,30.96,30.95,30.96,181350 +MSFT,2010-05-03 15:37,3,30.95,30.96,30.95,30.96,49012 +MSFT,2010-05-03 15:38,3,30.96,30.96,30.94,30.95,160484 +MSFT,2010-05-03 15:39,3,30.96,30.96,30.94,30.95,103433 +MSFT,2010-05-03 15:40,3,30.96,30.96,30.95,30.96,18595 +MSFT,2010-05-03 15:41,3,30.95,30.96,30.95,30.96,52836 +MSFT,2010-05-03 15:42,3,30.95,30.96,30.95,30.95,112913 +MSFT,2010-05-03 15:43,3,30.95,30.96,30.95,30.95,99980 +MSFT,2010-05-03 15:44,3,30.95,30.96,30.95,30.95,63813 +MSFT,2010-05-03 15:45,3,30.95,30.96,30.95,30.96,125822 +MSFT,2010-05-03 15:46,3,30.96,30.97,30.95,30.95,368286 +MSFT,2010-05-03 15:47,3,30.95,30.96,30.94,30.96,162074 +MSFT,2010-05-03 15:48,3,30.95,30.97,30.95,30.96,192316 +MSFT,2010-05-03 15:49,3,30.96,30.97,30.95,30.95,385080 +MSFT,2010-05-03 15:50,3,30.95,30.95,30.93,30.93,298356 +MSFT,2010-05-03 15:51,3,30.93,30.94,30.91,30.91,231298 +MSFT,2010-05-03 15:52,3,30.91,30.92,30.9,30.91,329773 +MSFT,2010-05-03 15:53,3,30.9,30.92,30.9,30.9,205790 +MSFT,2010-05-03 15:54,3,30.9,30.91,30.87,30.89,259559 +MSFT,2010-05-03 15:55,3,30.89,30.89,30.85,30.86,281025 +MSFT,2010-05-03 15:56,3,30.86,30.9,30.85,30.87,407698 +MSFT,2010-05-03 15:57,3,30.88,30.9,30.87,30.88,330425 +MSFT,2010-05-03 15:58,3,30.88,30.89,30.85,30.86,614126 +MSFT,2010-05-03 15:59,3,30.86,30.87,30.85,30.86,635534 +MSFT,2010-05-03 16:00,3,30.86,30.86,30.86,30.86,1574314 +MSFT,2010-05-04 09:30,4,30.52,30.55,30.48,30.52,821648 +MSFT,2010-05-04 09:31,4,30.52,30.52,30.44,30.44,229045 +MSFT,2010-05-04 09:32,4,30.45,30.46,30.44,30.45,123946 +MSFT,2010-05-04 09:33,4,30.45,30.46,30.34,30.35,327233 +MSFT,2010-05-04 09:34,4,30.35,30.38,30.34,30.37,91296 +MSFT,2010-05-04 09:35,4,30.37,30.39,30.36,30.36,113905 +MSFT,2010-05-04 09:36,4,30.37,30.37,30.31,30.33,229371 +MSFT,2010-05-04 09:37,4,30.33,30.34,30.28,30.29,264311 +MSFT,2010-05-04 09:38,4,30.29,30.29,30.2,30.21,511790 +MSFT,2010-05-04 09:39,4,30.2,30.28,30.2,30.28,219823 +MSFT,2010-05-04 09:40,4,30.28,30.28,30.25,30.28,119372 +MSFT,2010-05-04 09:41,4,30.28,30.28,30.24,30.28,181033 +MSFT,2010-05-04 09:42,4,30.28,30.28,30.27,30.28,181226 +MSFT,2010-05-04 09:43,4,30.28,30.29,30.27,30.28,137782 +MSFT,2010-05-04 09:44,4,30.27,30.33,30.26,30.32,470464 +MSFT,2010-05-04 09:45,4,30.32,30.33,30.29,30.32,341470 +MSFT,2010-05-04 09:46,4,30.32,30.36,30.31,30.34,274659 +MSFT,2010-05-04 09:47,4,30.33,30.39,30.33,30.39,127571 +MSFT,2010-05-04 09:48,4,30.39,30.4,30.36,30.37,216323 +MSFT,2010-05-04 09:49,4,30.37,30.4,30.37,30.39,171832 +MSFT,2010-05-04 09:50,4,30.4,30.41,30.37,30.4,322569 +MSFT,2010-05-04 09:51,4,30.41,30.41,30.39,30.4,230802 +MSFT,2010-05-04 09:52,4,30.4,30.41,30.36,30.37,223427 +MSFT,2010-05-04 09:53,4,30.36,30.42,30.36,30.4,202632 +MSFT,2010-05-04 09:54,4,30.4,30.41,30.38,30.39,229849 +MSFT,2010-05-04 09:55,4,30.39,30.39,30.36,30.36,157810 +MSFT,2010-05-04 09:56,4,30.36,30.37,30.36,30.37,219016 +MSFT,2010-05-04 09:57,4,30.37,30.37,30.36,30.36,46660 +MSFT,2010-05-04 09:58,4,30.37,30.43,30.36,30.42,229657 +MSFT,2010-05-04 09:59,4,30.42,30.43,30.41,30.41,144127 +MSFT,2010-05-04 10:00,4,30.42,30.45,30.41,30.44,240397 +MSFT,2010-05-04 10:01,4,30.44,30.44,30.39,30.4,411743 +MSFT,2010-05-04 10:02,4,30.4,30.43,30.4,30.41,364456 +MSFT,2010-05-04 10:03,4,30.41,30.41,30.39,30.39,147187 +MSFT,2010-05-04 10:04,4,30.39,30.4,30.33,30.35,197827 +MSFT,2010-05-04 10:05,4,30.34,30.35,30.26,30.28,252865 +MSFT,2010-05-04 10:06,4,30.28,30.29,30.25,30.29,168710 +MSFT,2010-05-04 10:07,4,30.29,30.3,30.28,30.3,124594 +MSFT,2010-05-04 10:08,4,30.3,30.31,30.29,30.29,245667 +MSFT,2010-05-04 10:09,4,30.29,30.31,30.27,30.28,383029 +MSFT,2010-05-04 10:10,4,30.27,30.28,30.25,30.27,237872 +MSFT,2010-05-04 10:11,4,30.27,30.33,30.27,30.32,149199 +MSFT,2010-05-04 10:12,4,30.32,30.34,30.29,30.31,179051 +MSFT,2010-05-04 10:13,4,30.3,30.32,30.3,30.3,85112 +MSFT,2010-05-04 10:14,4,30.3,30.34,30.29,30.31,265259 +MSFT,2010-05-04 10:15,4,30.31,30.31,30.26,30.27,341615 +MSFT,2010-05-04 10:16,4,30.27,30.29,30.26,30.27,131508 +MSFT,2010-05-04 10:17,4,30.28,30.32,30.28,30.31,148710 +MSFT,2010-05-04 10:18,4,30.31,30.33,30.3,30.31,95636 +MSFT,2010-05-04 10:19,4,30.32,30.34,30.31,30.34,90009 +MSFT,2010-05-04 10:20,4,30.34,30.39,30.34,30.38,222854 +MSFT,2010-05-04 10:21,4,30.38,30.4,30.38,30.39,261757 +MSFT,2010-05-04 10:22,4,30.4,30.4,30.36,30.38,116430 +MSFT,2010-05-04 10:23,4,30.38,30.38,30.31,30.33,191181 +MSFT,2010-05-04 10:24,4,30.32,30.34,30.3,30.33,130354 +MSFT,2010-05-04 10:25,4,30.34,30.35,30.33,30.35,97271 +MSFT,2010-05-04 10:26,4,30.34,30.36,30.34,30.35,158765 +MSFT,2010-05-04 10:27,4,30.34,30.35,30.32,30.32,61008 +MSFT,2010-05-04 10:28,4,30.32,30.33,30.31,30.32,179832 +MSFT,2010-05-04 10:29,4,30.31,30.32,30.28,30.29,198671 +MSFT,2010-05-04 10:30,4,30.29,30.31,30.28,30.3,250728 +MSFT,2010-05-04 10:31,4,30.3,30.32,30.29,30.29,172878 +MSFT,2010-05-04 10:32,4,30.29,30.3,30.27,30.28,226340 +MSFT,2010-05-04 10:33,4,30.28,30.29,30.24,30.26,449410 +MSFT,2010-05-04 10:34,4,30.25,30.26,30.19,30.19,448392 +MSFT,2010-05-04 10:35,4,30.19,30.2,30.14,30.15,339272 +MSFT,2010-05-04 10:36,4,30.16,30.18,30.15,30.18,219170 +MSFT,2010-05-04 10:37,4,30.17,30.18,30.11,30.12,236856 +MSFT,2010-05-04 10:38,4,30.12,30.18,30.1,30.15,699376 +MSFT,2010-05-04 10:39,4,30.15,30.19,30.15,30.18,324445 +MSFT,2010-05-04 10:40,4,30.18,30.19,30.14,30.15,444421 +MSFT,2010-05-04 10:41,4,30.16,30.18,30.15,30.18,124034 +MSFT,2010-05-04 10:42,4,30.18,30.2,30.16,30.2,336115 +MSFT,2010-05-04 10:43,4,30.2,30.2,30.18,30.2,355609 +MSFT,2010-05-04 10:44,4,30.2,30.2,30.19,30.2,18513 +MSFT,2010-05-04 10:45,4,30.19,30.23,30.19,30.22,275499 +MSFT,2010-05-04 10:46,4,30.23,30.23,30.21,30.21,53554 +MSFT,2010-05-04 10:47,4,30.21,30.22,30.21,30.22,17381 +MSFT,2010-05-04 10:48,4,30.22,30.22,30.2,30.2,98486 +MSFT,2010-05-04 10:49,4,30.2,30.22,30.19,30.2,153872 +MSFT,2010-05-04 10:50,4,30.21,30.21,30.19,30.2,135726 +MSFT,2010-05-04 10:51,4,30.2,30.22,30.2,30.22,88426 +MSFT,2010-05-04 10:52,4,30.21,30.24,30.2,30.24,266860 +MSFT,2010-05-04 10:53,4,30.23,30.24,30.22,30.24,33361 +MSFT,2010-05-04 10:54,4,30.23,30.24,30.22,30.24,213549 +MSFT,2010-05-04 10:55,4,30.23,30.25,30.23,30.24,368822 +MSFT,2010-05-04 10:56,4,30.24,30.24,30.18,30.21,571013 +MSFT,2010-05-04 10:57,4,30.2,30.2,30.16,30.17,387171 +MSFT,2010-05-04 10:58,4,30.17,30.17,30.12,30.15,340566 +MSFT,2010-05-04 10:59,4,30.15,30.17,30.11,30.12,292005 +MSFT,2010-05-04 11:00,4,30.11,30.13,30.1,30.13,97207 +MSFT,2010-05-04 11:01,4,30.13,30.15,30.12,30.13,204306 +MSFT,2010-05-04 11:02,4,30.12,30.13,30.09,30.1,410776 +MSFT,2010-05-04 11:03,4,30.11,30.11,30.07,30.07,275326 +MSFT,2010-05-04 11:04,4,30.07,30.09,30.05,30.07,415312 +MSFT,2010-05-04 11:05,4,30.06,30.07,29.97,29.97,1486300 +MSFT,2010-05-04 11:06,4,29.97,29.98,29.91,29.92,776711 +MSFT,2010-05-04 11:07,4,29.91,29.92,29.87,29.87,509772 +MSFT,2010-05-04 11:08,4,29.87,29.93,29.85,29.92,393943 +MSFT,2010-05-04 11:09,4,29.92,29.94,29.89,29.93,129101 +MSFT,2010-05-04 11:10,4,29.94,29.94,29.91,29.91,121110 +MSFT,2010-05-04 11:11,4,29.91,29.94,29.9,29.94,65547 +MSFT,2010-05-04 11:12,4,29.94,29.94,29.92,29.94,250762 +MSFT,2010-05-04 11:13,4,29.93,29.94,29.91,29.92,500543 +MSFT,2010-05-04 11:14,4,29.92,29.93,29.89,29.91,444733 +MSFT,2010-05-04 11:15,4,29.9,29.91,29.88,29.9,142644 +MSFT,2010-05-04 11:16,4,29.9,29.9,29.81,29.82,572951 +MSFT,2010-05-04 11:17,4,29.82,29.83,29.78,29.79,385488 +MSFT,2010-05-04 11:18,4,29.79,29.81,29.76,29.77,547205 +MSFT,2010-05-04 11:19,4,29.76,29.82,29.76,29.82,208199 +MSFT,2010-05-04 11:20,4,29.82,29.84,29.81,29.84,394118 +MSFT,2010-05-04 11:21,4,29.84,29.87,29.83,29.87,162233 +MSFT,2010-05-04 11:22,4,29.87,29.89,29.83,29.84,375966 +MSFT,2010-05-04 11:23,4,29.84,29.84,29.8,29.82,253279 +MSFT,2010-05-04 11:24,4,29.83,29.84,29.8,29.83,161963 +MSFT,2010-05-04 11:25,4,29.83,29.87,29.83,29.87,127055 +MSFT,2010-05-04 11:26,4,29.86,29.87,29.84,29.87,305125 +MSFT,2010-05-04 11:27,4,29.86,29.87,29.83,29.86,228183 +MSFT,2010-05-04 11:28,4,29.86,29.87,29.82,29.82,138238 +MSFT,2010-05-04 11:29,4,29.83,29.84,29.8,29.84,256407 +MSFT,2010-05-04 11:30,4,29.84,29.87,29.82,29.87,197596 +MSFT,2010-05-04 11:31,4,29.87,29.88,29.86,29.87,150149 +MSFT,2010-05-04 11:32,4,29.87,29.9,29.85,29.9,147356 +MSFT,2010-05-04 11:33,4,29.9,29.92,29.89,29.92,91895 +MSFT,2010-05-04 11:34,4,29.92,29.93,29.91,29.92,267908 +MSFT,2010-05-04 11:35,4,29.92,29.94,29.9,29.91,246638 +MSFT,2010-05-04 11:36,4,29.9,29.92,29.9,29.92,112403 +MSFT,2010-05-04 11:37,4,29.91,29.93,29.89,29.89,131975 +MSFT,2010-05-04 11:38,4,29.9,29.92,29.89,29.92,169078 +MSFT,2010-05-04 11:39,4,29.91,29.93,29.91,29.92,39946 +MSFT,2010-05-04 11:40,4,29.92,29.95,29.92,29.95,191094 +MSFT,2010-05-04 11:41,4,29.94,29.95,29.94,29.95,97639 +MSFT,2010-05-04 11:42,4,29.94,29.95,29.91,29.93,221553 +MSFT,2010-05-04 11:43,4,29.93,29.93,29.92,29.93,53290 +MSFT,2010-05-04 11:44,4,29.92,29.93,29.9,29.91,149657 +MSFT,2010-05-04 11:45,4,29.9,29.92,29.89,29.9,177843 +MSFT,2010-05-04 11:46,4,29.9,29.91,29.9,29.91,34436 +MSFT,2010-05-04 11:47,4,29.9,29.93,29.9,29.92,153007 +MSFT,2010-05-04 11:48,4,29.92,29.93,29.92,29.93,16958 +MSFT,2010-05-04 11:49,4,29.92,29.93,29.9,29.9,292359 +MSFT,2010-05-04 11:50,4,29.9,29.94,29.9,29.9,196374 +MSFT,2010-05-04 11:51,4,29.92,29.93,29.9,29.93,43453 +MSFT,2010-05-04 11:52,4,29.92,29.93,29.9,29.9,101880 +MSFT,2010-05-04 11:53,4,29.9,29.95,29.9,29.95,120328 +MSFT,2010-05-04 11:54,4,29.94,29.94,29.93,29.93,26129 +MSFT,2010-05-04 11:55,4,29.93,29.97,29.93,29.96,193365 +MSFT,2010-05-04 11:56,4,29.95,29.96,29.94,29.94,41729 +MSFT,2010-05-04 11:57,4,29.95,29.96,29.94,29.94,81686 +MSFT,2010-05-04 11:58,4,29.94,29.95,29.93,29.95,61417 +MSFT,2010-05-04 11:59,4,29.95,29.95,29.94,29.95,10779 +MSFT,2010-05-04 12:00,4,29.95,29.95,29.94,29.95,90498 +MSFT,2010-05-04 12:01,4,29.94,29.95,29.91,29.91,114061 +MSFT,2010-05-04 12:02,4,29.91,29.95,29.91,29.95,140286 +MSFT,2010-05-04 12:03,4,29.95,29.95,29.92,29.92,110470 +MSFT,2010-05-04 12:04,4,29.93,29.93,29.92,29.93,19180 +MSFT,2010-05-04 12:05,4,29.93,29.93,29.9,29.92,107818 +MSFT,2010-05-04 12:06,4,29.91,29.92,29.9,29.9,465376 +MSFT,2010-05-04 12:07,4,29.9,29.91,29.88,29.89,400907 +MSFT,2010-05-04 12:08,4,29.9,29.9,29.86,29.86,166042 +MSFT,2010-05-04 12:09,4,29.86,29.88,29.86,29.86,122801 +MSFT,2010-05-04 12:10,4,29.87,29.87,29.81,29.82,159614 +MSFT,2010-05-04 12:11,4,29.82,29.85,29.82,29.83,199586 +MSFT,2010-05-04 12:12,4,29.84,29.84,29.82,29.83,190475 +MSFT,2010-05-04 12:13,4,29.83,29.84,29.82,29.83,100617 +MSFT,2010-05-04 12:14,4,29.84,29.85,29.83,29.85,161388 +MSFT,2010-05-04 12:15,4,29.86,29.89,29.85,29.88,256671 +MSFT,2010-05-04 12:16,4,29.87,29.88,29.85,29.86,225416 +MSFT,2010-05-04 12:17,4,29.85,29.86,29.81,29.82,113732 +MSFT,2010-05-04 12:18,4,29.83,29.83,29.81,29.81,88564 +MSFT,2010-05-04 12:19,4,29.81,29.84,29.8,29.82,251131 +MSFT,2010-05-04 12:20,4,29.83,29.83,29.8,29.82,117109 +MSFT,2010-05-04 12:21,4,29.82,29.83,29.8,29.8,134399 +MSFT,2010-05-04 12:22,4,29.81,29.82,29.8,29.81,98399 +MSFT,2010-05-04 12:23,4,29.82,29.82,29.76,29.77,178433 +MSFT,2010-05-04 12:24,4,29.77,29.79,29.76,29.78,359212 +MSFT,2010-05-04 12:25,4,29.79,29.79,29.78,29.78,56799 +MSFT,2010-05-04 12:26,4,29.78,29.79,29.75,29.77,197697 +MSFT,2010-05-04 12:27,4,29.78,29.81,29.77,29.79,278292 +MSFT,2010-05-04 12:28,4,29.78,29.8,29.78,29.79,271748 +MSFT,2010-05-04 12:29,4,29.79,29.81,29.77,29.77,131513 +MSFT,2010-05-04 12:30,4,29.78,29.78,29.75,29.77,180939 +MSFT,2010-05-04 12:31,4,29.78,29.79,29.77,29.78,244288 +MSFT,2010-05-04 12:32,4,29.78,29.8,29.77,29.79,149990 +MSFT,2010-05-04 12:33,4,29.8,29.83,29.79,29.83,76171 +MSFT,2010-05-04 12:34,4,29.82,29.84,29.81,29.83,98024 +MSFT,2010-05-04 12:35,4,29.82,29.83,29.82,29.82,9653 +MSFT,2010-05-04 12:36,4,29.82,29.86,29.82,29.85,204151 +MSFT,2010-05-04 12:37,4,29.84,29.86,29.84,29.86,61990 +MSFT,2010-05-04 12:38,4,29.85,29.86,29.83,29.83,133927 +MSFT,2010-05-04 12:39,4,29.83,29.88,29.83,29.86,151524 +MSFT,2010-05-04 12:40,4,29.86,29.88,29.85,29.86,96826 +MSFT,2010-05-04 12:41,4,29.86,29.88,29.85,29.87,58121 +MSFT,2010-05-04 12:42,4,29.87,29.89,29.87,29.87,161459 +MSFT,2010-05-04 12:43,4,29.88,29.88,29.84,29.86,140878 +MSFT,2010-05-04 12:44,4,29.85,29.87,29.85,29.87,60409 +MSFT,2010-05-04 12:45,4,29.87,29.88,29.84,29.85,471260 +MSFT,2010-05-04 12:46,4,29.85,29.87,29.84,29.85,94314 +MSFT,2010-05-04 12:47,4,29.86,29.89,29.85,29.88,60965 +MSFT,2010-05-04 12:48,4,29.89,29.89,29.86,29.86,120346 +MSFT,2010-05-04 12:49,4,29.88,29.9,29.87,29.9,72194 +MSFT,2010-05-04 12:50,4,29.9,29.93,29.89,29.93,386554 +MSFT,2010-05-04 12:51,4,29.93,29.94,29.92,29.92,226509 +MSFT,2010-05-04 12:52,4,29.93,29.93,29.9,29.91,183055 +MSFT,2010-05-04 12:53,4,29.91,29.93,29.9,29.92,97083 +MSFT,2010-05-04 12:54,4,29.92,29.93,29.91,29.92,59066 +MSFT,2010-05-04 12:55,4,29.91,29.92,29.89,29.89,63893 +MSFT,2010-05-04 12:56,4,29.89,29.92,29.89,29.91,97340 +MSFT,2010-05-04 12:57,4,29.91,29.92,29.91,29.91,12746 +MSFT,2010-05-04 12:58,4,29.91,29.92,29.91,29.92,42990 +MSFT,2010-05-04 12:59,4,29.91,29.93,29.9,29.91,288230 +MSFT,2010-05-04 13:00,4,29.91,29.92,29.9,29.91,173581 +MSFT,2010-05-04 13:01,4,29.91,29.92,29.89,29.9,222477 +MSFT,2010-05-04 13:02,4,29.9,29.91,29.9,29.9,27549 +MSFT,2010-05-04 13:03,4,29.91,29.92,29.88,29.9,215008 +MSFT,2010-05-04 13:04,4,29.88,29.92,29.88,29.91,127013 +MSFT,2010-05-04 13:05,4,29.91,29.93,29.9,29.93,135748 +MSFT,2010-05-04 13:06,4,29.93,29.94,29.92,29.93,81839 +MSFT,2010-05-04 13:07,4,29.94,29.96,29.94,29.95,61223 +MSFT,2010-05-04 13:08,4,29.95,29.96,29.92,29.93,125126 +MSFT,2010-05-04 13:09,4,29.93,29.94,29.92,29.93,98268 +MSFT,2010-05-04 13:10,4,29.93,29.93,29.92,29.93,14469 +MSFT,2010-05-04 13:11,4,29.92,29.93,29.91,29.91,83126 +MSFT,2010-05-04 13:12,4,29.92,29.94,29.91,29.93,99033 +MSFT,2010-05-04 13:13,4,29.94,29.94,29.92,29.93,226313 +MSFT,2010-05-04 13:14,4,29.92,29.93,29.91,29.91,129078 +MSFT,2010-05-04 13:15,4,29.91,29.92,29.9,29.9,184220 +MSFT,2010-05-04 13:16,4,29.91,29.93,29.91,29.92,117474 +MSFT,2010-05-04 13:17,4,29.93,29.96,29.92,29.95,61009 +MSFT,2010-05-04 13:18,4,29.96,29.96,29.92,29.92,98402 +MSFT,2010-05-04 13:19,4,29.93,29.93,29.91,29.92,46280 +MSFT,2010-05-04 13:20,4,29.92,29.96,29.91,29.96,88442 +MSFT,2010-05-04 13:21,4,29.95,29.95,29.92,29.93,149106 +MSFT,2010-05-04 13:22,4,29.93,29.94,29.92,29.92,118388 +MSFT,2010-05-04 13:23,4,29.91,29.94,29.91,29.93,70133 +MSFT,2010-05-04 13:24,4,29.92,29.93,29.91,29.91,126826 +MSFT,2010-05-04 13:25,4,29.91,29.94,29.91,29.92,185222 +MSFT,2010-05-04 13:26,4,29.92,29.94,29.92,29.94,84721 +MSFT,2010-05-04 13:27,4,29.94,29.94,29.91,29.91,218546 +MSFT,2010-05-04 13:28,4,29.92,29.95,29.92,29.95,104705 +MSFT,2010-05-04 13:29,4,29.95,29.96,29.94,29.96,54610 +MSFT,2010-05-04 13:30,4,29.96,29.98,29.95,29.98,59066 +MSFT,2010-05-04 13:31,4,29.98,30,29.97,30,83203 +MSFT,2010-05-04 13:32,4,30,30.04,30,30.04,292309 +MSFT,2010-05-04 13:33,4,30.03,30.04,30.01,30.01,63441 +MSFT,2010-05-04 13:34,4,30.01,30.01,30,30,117370 +MSFT,2010-05-04 13:35,4,30,30.03,30,30.03,111041 +MSFT,2010-05-04 13:36,4,30.02,30.03,30,30.02,58230 +MSFT,2010-05-04 13:37,4,30.02,30.03,30,30.02,106647 +MSFT,2010-05-04 13:38,4,30.02,30.03,30,30.02,165998 +MSFT,2010-05-04 13:39,4,30.02,30.04,30.01,30.04,142104 +MSFT,2010-05-04 13:40,4,30.03,30.05,30.03,30.05,43249 +MSFT,2010-05-04 13:41,4,30.04,30.07,30.04,30.05,87807 +MSFT,2010-05-04 13:42,4,30.05,30.06,30.05,30.06,26130 +MSFT,2010-05-04 13:43,4,30.06,30.09,30.05,30.07,91079 +MSFT,2010-05-04 13:44,4,30.08,30.08,30.04,30.05,90238 +MSFT,2010-05-04 13:45,4,30.04,30.05,30.03,30.03,36297 +MSFT,2010-05-04 13:46,4,30.03,30.08,30.03,30.06,185773 +MSFT,2010-05-04 13:47,4,30.06,30.08,30.06,30.08,36411 +MSFT,2010-05-04 13:48,4,30.07,30.11,30.07,30.11,92135 +MSFT,2010-05-04 13:49,4,30.11,30.12,30.1,30.12,198120 +MSFT,2010-05-04 13:50,4,30.12,30.12,30.11,30.11,109467 +MSFT,2010-05-04 13:51,4,30.11,30.12,30.1,30.1,121738 +MSFT,2010-05-04 13:52,4,30.1,30.11,30.1,30.1,66582 +MSFT,2010-05-04 13:53,4,30.11,30.11,30.1,30.1,48583 +MSFT,2010-05-04 13:54,4,30.1,30.12,30.1,30.11,213452 +MSFT,2010-05-04 13:55,4,30.11,30.11,30.08,30.09,207357 +MSFT,2010-05-04 13:56,4,30.09,30.11,30.09,30.11,35720 +MSFT,2010-05-04 13:57,4,30.11,30.11,30.07,30.07,84536 +MSFT,2010-05-04 13:58,4,30.07,30.07,30.04,30.05,108796 +MSFT,2010-05-04 13:59,4,30.05,30.1,30.05,30.1,148118 +MSFT,2010-05-04 14:00,4,30.09,30.1,30.09,30.1,23943 +MSFT,2010-05-04 14:01,4,30.1,30.1,30.06,30.08,170112 +MSFT,2010-05-04 14:02,4,30.07,30.08,30.06,30.07,301870 +MSFT,2010-05-04 14:03,4,30.07,30.08,30.05,30.06,84815 +MSFT,2010-05-04 14:04,4,30.06,30.08,30.05,30.07,93882 +MSFT,2010-05-04 14:05,4,30.06,30.09,30.06,30.09,72594 +MSFT,2010-05-04 14:06,4,30.09,30.1,30.08,30.09,54307 +MSFT,2010-05-04 14:07,4,30.08,30.11,30.07,30.11,188675 +MSFT,2010-05-04 14:08,4,30.11,30.12,30.07,30.11,299690 +MSFT,2010-05-04 14:09,4,30.11,30.12,30.09,30.1,120637 +MSFT,2010-05-04 14:10,4,30.1,30.11,30.09,30.11,74597 +MSFT,2010-05-04 14:11,4,30.11,30.12,30.1,30.12,76794 +MSFT,2010-05-04 14:12,4,30.12,30.13,30.11,30.12,115042 +MSFT,2010-05-04 14:13,4,30.13,30.13,30.12,30.13,6439 +MSFT,2010-05-04 14:14,4,30.12,30.14,30.12,30.13,180703 +MSFT,2010-05-04 14:15,4,30.13,30.14,30.13,30.14,15943 +MSFT,2010-05-04 14:16,4,30.13,30.14,30.13,30.13,99844 +MSFT,2010-05-04 14:17,4,30.13,30.13,30.11,30.11,115608 +MSFT,2010-05-04 14:18,4,30.12,30.12,30.07,30.07,69037 +MSFT,2010-05-04 14:19,4,30.08,30.08,30.06,30.06,175135 +MSFT,2010-05-04 14:20,4,30.07,30.07,30.05,30.06,134233 +MSFT,2010-05-04 14:21,4,30.06,30.08,30.06,30.08,100153 +MSFT,2010-05-04 14:22,4,30.07,30.08,30.07,30.07,81832 +MSFT,2010-05-04 14:23,4,30.07,30.08,30.05,30.05,144972 +MSFT,2010-05-04 14:24,4,30.06,30.07,30.05,30.05,118831 +MSFT,2010-05-04 14:25,4,30.06,30.07,30.05,30.07,35780 +MSFT,2010-05-04 14:26,4,30.07,30.07,30.04,30.04,80321 +MSFT,2010-05-04 14:27,4,30.04,30.05,30,30.02,399085 +MSFT,2010-05-04 14:28,4,30.02,30.02,30.01,30.02,46541 +MSFT,2010-05-04 14:29,4,30.01,30.02,30,30.01,238526 +MSFT,2010-05-04 14:30,4,30,30.01,30,30,329005 +MSFT,2010-05-04 14:31,4,30.01,30.03,30,30.03,68889 +MSFT,2010-05-04 14:32,4,30.02,30.03,30.01,30.02,152514 +MSFT,2010-05-04 14:33,4,30.02,30.02,30,30.01,101949 +MSFT,2010-05-04 14:34,4,30.01,30.01,30,30,91497 +MSFT,2010-05-04 14:35,4,30,30.02,30,30,221727 +MSFT,2010-05-04 14:36,4,30.01,30.01,30,30.01,45564 +MSFT,2010-05-04 14:37,4,30,30.01,29.99,30,235417 +MSFT,2010-05-04 14:38,4,29.99,30.01,29.98,29.99,87689 +MSFT,2010-05-04 14:39,4,29.98,29.99,29.98,29.98,120589 +MSFT,2010-05-04 14:40,4,29.99,29.99,29.96,29.98,199066 +MSFT,2010-05-04 14:41,4,29.99,30,29.98,29.99,128933 +MSFT,2010-05-04 14:42,4,30,30,29.96,29.97,118826 +MSFT,2010-05-04 14:43,4,29.96,29.99,29.96,29.99,62623 +MSFT,2010-05-04 14:44,4,29.99,29.99,29.98,29.99,4087 +MSFT,2010-05-04 14:45,4,29.98,29.98,29.96,29.97,323132 +MSFT,2010-05-04 14:46,4,29.96,29.97,29.96,29.97,26477 +MSFT,2010-05-04 14:47,4,29.96,29.97,29.95,29.95,120309 +MSFT,2010-05-04 14:48,4,29.96,29.97,29.94,29.95,111089 +MSFT,2010-05-04 14:49,4,29.95,29.96,29.94,29.96,86285 +MSFT,2010-05-04 14:50,4,29.95,29.98,29.95,29.97,66629 +MSFT,2010-05-04 14:51,4,29.98,29.98,29.95,29.96,118588 +MSFT,2010-05-04 14:52,4,29.96,29.99,29.95,29.98,306807 +MSFT,2010-05-04 14:53,4,29.99,29.99,29.98,29.98,14529 +MSFT,2010-05-04 14:54,4,29.98,29.98,29.97,29.97,119032 +MSFT,2010-05-04 14:55,4,29.97,29.97,29.95,29.96,215394 +MSFT,2010-05-04 14:56,4,29.96,29.96,29.95,29.96,42636 +MSFT,2010-05-04 14:57,4,29.95,29.96,29.95,29.96,134817 +MSFT,2010-05-04 14:58,4,29.96,29.96,29.95,29.96,209676 +MSFT,2010-05-04 14:59,4,29.97,29.97,29.96,29.97,76747 +MSFT,2010-05-04 15:00,4,29.97,29.97,29.94,29.96,534743 +MSFT,2010-05-04 15:01,4,29.97,29.97,29.95,29.97,116672 +MSFT,2010-05-04 15:02,4,29.97,29.97,29.93,29.95,616987 +MSFT,2010-05-04 15:03,4,29.94,30,29.93,29.99,300581 +MSFT,2010-05-04 15:04,4,29.98,30.03,29.98,30.03,108297 +MSFT,2010-05-04 15:05,4,30.03,30.05,30.01,30.05,123395 +MSFT,2010-05-04 15:06,4,30.05,30.07,30.01,30.03,454532 +MSFT,2010-05-04 15:07,4,30.03,30.04,30.02,30.02,326000 +MSFT,2010-05-04 15:08,4,30.03,30.03,29.99,30,131119 +MSFT,2010-05-04 15:09,4,29.99,30,29.99,29.99,119304 +MSFT,2010-05-04 15:10,4,30,30,29.96,29.97,158741 +MSFT,2010-05-04 15:11,4,29.96,29.97,29.96,29.97,65509 +MSFT,2010-05-04 15:12,4,29.96,29.98,29.96,29.97,203193 +MSFT,2010-05-04 15:13,4,29.97,30,29.97,29.99,107881 +MSFT,2010-05-04 15:14,4,29.99,30.01,29.97,29.99,186589 +MSFT,2010-05-04 15:15,4,29.99,30.03,29.99,30.03,220722 +MSFT,2010-05-04 15:16,4,30.02,30.04,30.01,30.03,239562 +MSFT,2010-05-04 15:17,4,30.03,30.03,30.01,30.03,154526 +MSFT,2010-05-04 15:18,4,30.03,30.03,30,30,93598 +MSFT,2010-05-04 15:19,4,30,30.05,30,30.04,280727 +MSFT,2010-05-04 15:20,4,30.04,30.04,29.99,30.01,545689 +MSFT,2010-05-04 15:21,4,30,30.01,29.99,30,315597 +MSFT,2010-05-04 15:22,4,30.01,30.03,30,30.03,299404 +MSFT,2010-05-04 15:23,4,30.03,30.03,30,30.01,145177 +MSFT,2010-05-04 15:24,4,30.01,30.04,30.01,30.03,154134 +MSFT,2010-05-04 15:25,4,30.03,30.03,30.01,30.02,109601 +MSFT,2010-05-04 15:26,4,30.01,30.04,30.01,30.02,230063 +MSFT,2010-05-04 15:27,4,30.01,30.02,30.01,30.01,88635 +MSFT,2010-05-04 15:28,4,30.01,30.02,30.01,30.01,190341 +MSFT,2010-05-04 15:29,4,30.01,30.04,30.01,30.04,154588 +MSFT,2010-05-04 15:30,4,30.04,30.04,30.01,30.01,272361 +MSFT,2010-05-04 15:31,4,30.01,30.02,30.01,30.01,86539 +MSFT,2010-05-04 15:32,4,30.02,30.06,30.01,30.05,249201 +MSFT,2010-05-04 15:33,4,30.04,30.05,30.04,30.04,56393 +MSFT,2010-05-04 15:34,4,30.04,30.05,30.03,30.03,214228 +MSFT,2010-05-04 15:35,4,30.04,30.04,30,30.01,253503 +MSFT,2010-05-04 15:36,4,30.01,30.03,29.98,29.99,356265 +MSFT,2010-05-04 15:37,4,29.99,29.99,29.97,29.97,180262 +MSFT,2010-05-04 15:38,4,29.97,29.98,29.97,29.97,459064 +MSFT,2010-05-04 15:39,4,29.98,30.01,29.97,30,684835 +MSFT,2010-05-04 15:40,4,30,30.01,29.98,29.98,466529 +MSFT,2010-05-04 15:41,4,29.98,29.99,29.94,29.96,764877 +MSFT,2010-05-04 15:42,4,29.97,30.01,29.94,30,400473 +MSFT,2010-05-04 15:43,4,30,30.01,29.99,30.01,63078 +MSFT,2010-05-04 15:44,4,30,30.01,30,30.01,151304 +MSFT,2010-05-04 15:45,4,30.01,30.04,30,30.03,256146 +MSFT,2010-05-04 15:46,4,30.02,30.03,30.01,30.03,200874 +MSFT,2010-05-04 15:47,4,30.02,30.03,30.02,30.02,119684 +MSFT,2010-05-04 15:48,4,30.02,30.03,30.01,30.01,189037 +MSFT,2010-05-04 15:49,4,30.01,30.04,30.01,30.02,228648 +MSFT,2010-05-04 15:50,4,30.03,30.06,30.02,30.04,581499 +MSFT,2010-05-04 15:51,4,30.04,30.08,30.04,30.07,196530 +MSFT,2010-05-04 15:52,4,30.07,30.1,30.07,30.09,330240 +MSFT,2010-05-04 15:53,4,30.09,30.12,30.08,30.11,232776 +MSFT,2010-05-04 15:54,4,30.11,30.13,30.11,30.13,228280 +MSFT,2010-05-04 15:55,4,30.13,30.14,30.11,30.13,659324 +MSFT,2010-05-04 15:56,4,30.13,30.14,30.11,30.13,461699 +MSFT,2010-05-04 15:57,4,30.14,30.15,30.11,30.13,446630 +MSFT,2010-05-04 15:58,4,30.12,30.13,30.12,30.13,394257 +MSFT,2010-05-04 15:59,4,30.13,30.15,30.09,30.11,905722 +MSFT,2010-05-04 16:00,4,30.11,30.14,30.11,30.13,2878521 +MSFT,2010-05-05 09:30,5,29.77,29.86,29.69,29.77,1018047 +MSFT,2010-05-05 09:31,5,29.77,29.95,29.69,29.95,408633 +MSFT,2010-05-05 09:32,5,29.91,30.04,29.84,29.98,281275 +MSFT,2010-05-05 09:33,5,29.99,30,29.91,29.97,314161 +MSFT,2010-05-05 09:34,5,29.97,30.09,29.95,30.07,272584 +MSFT,2010-05-05 09:35,5,30.06,30.09,30.01,30.02,429196 +MSFT,2010-05-05 09:36,5,30.02,30.03,29.97,29.98,414416 +MSFT,2010-05-05 09:37,5,29.98,30.01,29.97,29.98,416165 +MSFT,2010-05-05 09:38,5,29.97,29.99,29.93,29.94,538229 +MSFT,2010-05-05 09:39,5,29.93,29.95,29.92,29.94,190927 +MSFT,2010-05-05 09:40,5,29.95,29.99,29.93,29.96,244166 +MSFT,2010-05-05 09:41,5,29.96,29.96,29.93,29.95,352142 +MSFT,2010-05-05 09:42,5,29.95,29.98,29.94,29.98,196168 +MSFT,2010-05-05 09:43,5,29.98,29.98,29.93,29.94,285435 +MSFT,2010-05-05 09:44,5,29.94,29.98,29.93,29.94,127456 +MSFT,2010-05-05 09:45,5,29.94,29.98,29.92,29.95,164958 +MSFT,2010-05-05 09:46,5,29.95,29.97,29.93,29.94,108492 +MSFT,2010-05-05 09:47,5,29.94,29.96,29.93,29.94,193567 +MSFT,2010-05-05 09:48,5,29.94,29.95,29.94,29.95,142822 +MSFT,2010-05-05 09:49,5,29.94,29.96,29.93,29.94,235168 +MSFT,2010-05-05 09:50,5,29.93,29.94,29.93,29.93,67995 +MSFT,2010-05-05 09:51,5,29.94,29.94,29.92,29.93,120646 +MSFT,2010-05-05 09:52,5,29.92,29.93,29.86,29.86,295773 +MSFT,2010-05-05 09:53,5,29.87,29.87,29.81,29.86,286267 +MSFT,2010-05-05 09:54,5,29.86,29.96,29.86,29.95,292580 +MSFT,2010-05-05 09:55,5,29.95,30,29.94,29.97,304169 +MSFT,2010-05-05 09:56,5,29.97,29.97,29.95,29.95,120313 +MSFT,2010-05-05 09:57,5,29.95,29.96,29.93,29.96,248037 +MSFT,2010-05-05 09:58,5,29.95,29.96,29.9,29.9,193866 +MSFT,2010-05-05 09:59,5,29.9,29.92,29.87,29.88,181732 +MSFT,2010-05-05 10:00,5,29.87,29.88,29.85,29.85,212899 +MSFT,2010-05-05 10:01,5,29.85,29.91,29.85,29.89,160390 +MSFT,2010-05-05 10:02,5,29.89,29.92,29.88,29.92,140371 +MSFT,2010-05-05 10:03,5,29.92,29.95,29.92,29.94,79076 +MSFT,2010-05-05 10:04,5,29.94,29.99,29.93,29.97,597274 +MSFT,2010-05-05 10:05,5,29.96,29.97,29.9,29.91,289668 +MSFT,2010-05-05 10:06,5,29.9,29.93,29.9,29.93,93468 +MSFT,2010-05-05 10:07,5,29.93,29.96,29.92,29.95,115705 +MSFT,2010-05-05 10:08,5,29.94,29.96,29.93,29.96,245858 +MSFT,2010-05-05 10:09,5,29.96,29.97,29.91,29.91,231879 +MSFT,2010-05-05 10:10,5,29.92,29.94,29.9,29.92,234192 +MSFT,2010-05-05 10:11,5,29.92,29.96,29.91,29.92,291445 +MSFT,2010-05-05 10:12,5,29.92,29.95,29.92,29.95,144367 +MSFT,2010-05-05 10:13,5,29.95,29.95,29.92,29.93,197755 +MSFT,2010-05-05 10:14,5,29.93,29.94,29.92,29.94,187526 +MSFT,2010-05-05 10:15,5,29.93,29.94,29.9,29.91,381063 +MSFT,2010-05-05 10:16,5,29.92,29.93,29.9,29.91,301159 +MSFT,2010-05-05 10:17,5,29.91,29.94,29.91,29.94,357787 +MSFT,2010-05-05 10:18,5,29.94,29.95,29.92,29.92,427057 +MSFT,2010-05-05 10:19,5,29.93,29.94,29.91,29.92,276471 +MSFT,2010-05-05 10:20,5,29.92,29.94,29.91,29.92,316593 +MSFT,2010-05-05 10:21,5,29.92,29.93,29.91,29.93,302284 +MSFT,2010-05-05 10:22,5,29.93,29.94,29.91,29.92,95035 +MSFT,2010-05-05 10:23,5,29.92,29.94,29.91,29.91,114611 +MSFT,2010-05-05 10:24,5,29.92,29.93,29.91,29.93,128382 +MSFT,2010-05-05 10:25,5,29.92,29.93,29.91,29.92,195603 +MSFT,2010-05-05 10:26,5,29.93,29.93,29.91,29.91,307122 +MSFT,2010-05-05 10:27,5,29.91,29.92,29.91,29.92,337567 +MSFT,2010-05-05 10:28,5,29.92,29.93,29.91,29.92,205144 +MSFT,2010-05-05 10:29,5,29.92,29.92,29.9,29.91,214393 +MSFT,2010-05-05 10:30,5,29.92,29.93,29.9,29.93,478656 +MSFT,2010-05-05 10:31,5,29.93,29.94,29.92,29.93,28613 +MSFT,2010-05-05 10:32,5,29.92,29.93,29.92,29.92,59457 +MSFT,2010-05-05 10:33,5,29.93,29.93,29.92,29.92,166389 +MSFT,2010-05-05 10:34,5,29.92,29.93,29.92,29.93,131883 +MSFT,2010-05-05 10:35,5,29.93,29.93,29.92,29.93,90380 +MSFT,2010-05-05 10:36,5,29.93,29.93,29.92,29.92,171758 +MSFT,2010-05-05 10:37,5,29.92,29.94,29.92,29.94,201313 +MSFT,2010-05-05 10:38,5,29.94,29.95,29.93,29.95,283886 +MSFT,2010-05-05 10:39,5,29.95,29.96,29.93,29.96,188059 +MSFT,2010-05-05 10:40,5,29.96,29.97,29.95,29.96,145363 +MSFT,2010-05-05 10:41,5,29.96,30,29.95,29.99,326384 +MSFT,2010-05-05 10:42,5,30,30.04,30,30.03,238608 +MSFT,2010-05-05 10:43,5,30.04,30.04,30.02,30.03,179987 +MSFT,2010-05-05 10:44,5,30.02,30.03,29.99,30,207241 +MSFT,2010-05-05 10:45,5,30,30.01,29.98,29.99,169946 +MSFT,2010-05-05 10:46,5,30,30,29.99,30,175982 +MSFT,2010-05-05 10:47,5,30,30,29.97,29.97,241997 +MSFT,2010-05-05 10:48,5,29.98,29.99,29.92,29.99,363540 +MSFT,2010-05-05 10:49,5,29.97,29.98,29.97,29.98,46621 +MSFT,2010-05-05 10:50,5,29.98,29.98,29.96,29.97,153180 +MSFT,2010-05-05 10:51,5,29.97,30,29.97,29.99,129567 +MSFT,2010-05-05 10:52,5,29.99,30,29.97,29.99,96896 +MSFT,2010-05-05 10:53,5,29.99,30,29.97,29.97,178620 +MSFT,2010-05-05 10:54,5,29.97,29.99,29.97,29.99,165214 +MSFT,2010-05-05 10:55,5,29.98,30,29.97,29.99,191053 +MSFT,2010-05-05 10:56,5,30,30,29.98,29.99,207626 +MSFT,2010-05-05 10:57,5,29.99,30,29.98,29.99,151745 +MSFT,2010-05-05 10:58,5,29.99,30,29.98,29.99,42817 +MSFT,2010-05-05 10:59,5,29.99,29.99,29.98,29.99,40337 +MSFT,2010-05-05 11:00,5,29.99,29.99,29.97,29.97,380327 +MSFT,2010-05-05 11:01,5,29.97,29.98,29.95,29.95,243297 +MSFT,2010-05-05 11:02,5,29.95,29.97,29.95,29.97,212692 +MSFT,2010-05-05 11:03,5,29.97,29.97,29.96,29.96,170572 +MSFT,2010-05-05 11:04,5,29.96,29.97,29.95,29.96,408840 +MSFT,2010-05-05 11:05,5,29.96,29.97,29.95,29.97,228342 +MSFT,2010-05-05 11:06,5,29.97,29.97,29.96,29.96,65974 +MSFT,2010-05-05 11:07,5,29.96,29.97,29.93,29.93,276628 +MSFT,2010-05-05 11:08,5,29.93,29.94,29.92,29.94,103655 +MSFT,2010-05-05 11:09,5,29.94,29.95,29.93,29.95,58558 +MSFT,2010-05-05 11:10,5,29.94,29.95,29.93,29.95,83186 +MSFT,2010-05-05 11:11,5,29.95,29.95,29.94,29.95,53257 +MSFT,2010-05-05 11:12,5,29.95,29.96,29.94,29.96,110602 +MSFT,2010-05-05 11:13,5,29.96,29.96,29.94,29.95,146011 +MSFT,2010-05-05 11:14,5,29.94,29.96,29.94,29.96,104561 +MSFT,2010-05-05 11:15,5,29.96,29.96,29.95,29.95,7409 +MSFT,2010-05-05 11:16,5,29.96,29.96,29.95,29.96,19230 +MSFT,2010-05-05 11:17,5,29.96,29.96,29.94,29.94,196838 +MSFT,2010-05-05 11:18,5,29.94,29.96,29.94,29.95,47291 +MSFT,2010-05-05 11:19,5,29.96,29.96,29.95,29.96,42641 +MSFT,2010-05-05 11:20,5,29.95,29.97,29.95,29.95,384532 +MSFT,2010-05-05 11:21,5,29.96,29.97,29.96,29.97,174033 +MSFT,2010-05-05 11:22,5,29.96,29.97,29.96,29.97,265712 +MSFT,2010-05-05 11:23,5,29.96,29.98,29.96,29.98,97906 +MSFT,2010-05-05 11:24,5,29.98,29.99,29.97,29.99,65553 +MSFT,2010-05-05 11:25,5,29.99,29.99,29.98,29.98,26905 +MSFT,2010-05-05 11:26,5,29.98,30,29.98,30,68572 +MSFT,2010-05-05 11:27,5,30,30,29.97,29.97,156752 +MSFT,2010-05-05 11:28,5,29.97,29.98,29.96,29.96,115705 +MSFT,2010-05-05 11:29,5,29.96,29.97,29.95,29.96,50313 +MSFT,2010-05-05 11:30,5,29.97,29.98,29.96,29.97,110613 +MSFT,2010-05-05 11:31,5,29.97,29.97,29.96,29.97,35209 +MSFT,2010-05-05 11:32,5,29.96,29.97,29.95,29.95,77712 +MSFT,2010-05-05 11:33,5,29.95,29.97,29.95,29.97,77263 +MSFT,2010-05-05 11:34,5,29.97,29.97,29.95,29.96,44501 +MSFT,2010-05-05 11:35,5,29.95,29.96,29.95,29.96,21796 +MSFT,2010-05-05 11:36,5,29.96,29.98,29.96,29.97,182900 +MSFT,2010-05-05 11:37,5,29.97,29.98,29.96,29.98,43758 +MSFT,2010-05-05 11:38,5,29.97,29.98,29.96,29.96,89400 +MSFT,2010-05-05 11:39,5,29.96,29.97,29.96,29.97,94004 +MSFT,2010-05-05 11:40,5,29.97,29.97,29.96,29.97,98647 +MSFT,2010-05-05 11:41,5,29.96,29.97,29.96,29.96,108546 +MSFT,2010-05-05 11:42,5,29.96,29.97,29.96,29.96,298491 +MSFT,2010-05-05 11:43,5,29.96,29.97,29.95,29.95,201139 +MSFT,2010-05-05 11:44,5,29.95,29.96,29.95,29.95,96007 +MSFT,2010-05-05 11:45,5,29.95,29.96,29.94,29.94,268798 +MSFT,2010-05-05 11:46,5,29.95,29.97,29.95,29.97,139750 +MSFT,2010-05-05 11:47,5,29.97,29.98,29.96,29.97,87803 +MSFT,2010-05-05 11:48,5,29.97,29.97,29.96,29.97,89006 +MSFT,2010-05-05 11:49,5,29.97,29.98,29.96,29.97,87491 +MSFT,2010-05-05 11:50,5,29.97,29.98,29.96,29.97,81596 +MSFT,2010-05-05 11:51,5,29.97,29.98,29.96,29.96,224003 +MSFT,2010-05-05 11:52,5,29.96,29.97,29.95,29.96,215284 +MSFT,2010-05-05 11:53,5,29.95,29.96,29.95,29.95,9104 +MSFT,2010-05-05 11:54,5,29.96,29.96,29.95,29.96,11228 +MSFT,2010-05-05 11:55,5,29.96,29.97,29.95,29.96,611726 +MSFT,2010-05-05 11:56,5,29.96,29.97,29.96,29.97,55172 +MSFT,2010-05-05 11:57,5,29.97,29.97,29.96,29.97,58294 +MSFT,2010-05-05 11:58,5,29.97,29.97,29.96,29.97,236805 +MSFT,2010-05-05 11:59,5,29.97,29.97,29.95,29.96,82313 +MSFT,2010-05-05 12:00,5,29.96,29.97,29.95,29.95,110104 +MSFT,2010-05-05 12:01,5,29.96,29.96,29.95,29.95,55631 +MSFT,2010-05-05 12:02,5,29.95,29.96,29.95,29.95,72609 +MSFT,2010-05-05 12:03,5,29.96,29.96,29.94,29.95,263145 +MSFT,2010-05-05 12:04,5,29.95,29.96,29.94,29.96,91875 +MSFT,2010-05-05 12:05,5,29.95,29.96,29.94,29.95,182771 +MSFT,2010-05-05 12:06,5,29.95,29.96,29.94,29.95,124186 +MSFT,2010-05-05 12:07,5,29.95,29.95,29.94,29.94,13522 +MSFT,2010-05-05 12:08,5,29.95,29.95,29.94,29.94,16244 +MSFT,2010-05-05 12:09,5,29.94,29.96,29.94,29.95,99568 +MSFT,2010-05-05 12:10,5,29.94,29.95,29.92,29.92,237675 +MSFT,2010-05-05 12:11,5,29.92,29.93,29.89,29.9,145035 +MSFT,2010-05-05 12:12,5,29.89,29.91,29.89,29.91,107283 +MSFT,2010-05-05 12:13,5,29.91,29.91,29.86,29.87,413322 +MSFT,2010-05-05 12:14,5,29.86,29.87,29.86,29.86,47152 +MSFT,2010-05-05 12:15,5,29.87,29.9,29.87,29.89,172484 +MSFT,2010-05-05 12:16,5,29.89,29.9,29.89,29.9,35431 +MSFT,2010-05-05 12:17,5,29.9,29.9,29.88,29.89,295295 +MSFT,2010-05-05 12:18,5,29.89,29.9,29.88,29.9,54431 +MSFT,2010-05-05 12:19,5,29.9,29.9,29.89,29.9,5746 +MSFT,2010-05-05 12:20,5,29.9,29.9,29.89,29.89,20131 +MSFT,2010-05-05 12:21,5,29.89,29.9,29.89,29.9,92410 +MSFT,2010-05-05 12:22,5,29.89,29.9,29.88,29.89,114769 +MSFT,2010-05-05 12:23,5,29.88,29.89,29.87,29.88,421244 +MSFT,2010-05-05 12:24,5,29.87,29.89,29.87,29.88,229295 +MSFT,2010-05-05 12:25,5,29.89,29.89,29.88,29.88,16669 +MSFT,2010-05-05 12:26,5,29.89,29.89,29.88,29.89,10238 +MSFT,2010-05-05 12:27,5,29.88,29.89,29.88,29.88,12422 +MSFT,2010-05-05 12:28,5,29.88,29.9,29.88,29.9,118364 +MSFT,2010-05-05 12:29,5,29.9,29.91,29.88,29.88,204894 +MSFT,2010-05-05 12:30,5,29.89,29.89,29.87,29.88,253668 +MSFT,2010-05-05 12:31,5,29.89,29.9,29.88,29.89,95893 +MSFT,2010-05-05 12:32,5,29.89,29.92,29.89,29.91,204244 +MSFT,2010-05-05 12:33,5,29.91,29.91,29.9,29.9,18932 +MSFT,2010-05-05 12:34,5,29.91,29.91,29.9,29.91,4225 +MSFT,2010-05-05 12:35,5,29.9,29.92,29.89,29.9,145907 +MSFT,2010-05-05 12:36,5,29.91,29.92,29.9,29.91,58759 +MSFT,2010-05-05 12:37,5,29.91,29.92,29.9,29.9,201935 +MSFT,2010-05-05 12:38,5,29.9,29.91,29.89,29.9,103238 +MSFT,2010-05-05 12:39,5,29.89,29.91,29.89,29.9,121093 +MSFT,2010-05-05 12:40,5,29.9,29.91,29.88,29.88,162568 +MSFT,2010-05-05 12:41,5,29.88,29.9,29.88,29.89,73440 +MSFT,2010-05-05 12:42,5,29.9,29.91,29.89,29.91,62222 +MSFT,2010-05-05 12:43,5,29.9,29.91,29.89,29.9,114178 +MSFT,2010-05-05 12:44,5,29.9,29.9,29.89,29.89,29635 +MSFT,2010-05-05 12:45,5,29.89,29.91,29.89,29.9,134971 +MSFT,2010-05-05 12:46,5,29.89,29.91,29.89,29.91,114839 +MSFT,2010-05-05 12:47,5,29.91,29.91,29.89,29.89,206298 +MSFT,2010-05-05 12:48,5,29.89,29.91,29.89,29.91,124647 +MSFT,2010-05-05 12:49,5,29.91,29.91,29.9,29.91,13499 +MSFT,2010-05-05 12:50,5,29.91,29.91,29.9,29.91,53560 +MSFT,2010-05-05 12:51,5,29.91,29.92,29.9,29.91,41667 +MSFT,2010-05-05 12:52,5,29.91,29.91,29.9,29.9,87237 +MSFT,2010-05-05 12:53,5,29.91,29.91,29.89,29.9,115277 +MSFT,2010-05-05 12:54,5,29.9,29.91,29.89,29.9,118795 +MSFT,2010-05-05 12:55,5,29.91,29.93,29.9,29.93,78917 +MSFT,2010-05-05 12:56,5,29.93,29.93,29.91,29.92,327830 +MSFT,2010-05-05 12:57,5,29.92,29.92,29.91,29.92,18755 +MSFT,2010-05-05 12:58,5,29.92,29.92,29.9,29.91,84454 +MSFT,2010-05-05 12:59,5,29.92,29.93,29.91,29.93,48470 +MSFT,2010-05-05 13:00,5,29.93,29.94,29.9,29.9,217811 +MSFT,2010-05-05 13:01,5,29.91,29.91,29.89,29.89,60465 +MSFT,2010-05-05 13:02,5,29.89,29.9,29.89,29.89,14643 +MSFT,2010-05-05 13:03,5,29.89,29.9,29.88,29.9,141353 +MSFT,2010-05-05 13:04,5,29.89,29.89,29.88,29.88,99571 +MSFT,2010-05-05 13:05,5,29.89,29.89,29.88,29.89,35558 +MSFT,2010-05-05 13:06,5,29.9,29.91,29.89,29.91,83806 +MSFT,2010-05-05 13:07,5,29.91,29.94,29.91,29.94,62111 +MSFT,2010-05-05 13:08,5,29.93,29.94,29.92,29.92,93081 +MSFT,2010-05-05 13:09,5,29.92,29.92,29.91,29.92,12575 +MSFT,2010-05-05 13:10,5,29.92,29.92,29.9,29.91,123470 +MSFT,2010-05-05 13:11,5,29.9,29.91,29.9,29.91,13717 +MSFT,2010-05-05 13:12,5,29.9,29.91,29.9,29.9,28263 +MSFT,2010-05-05 13:13,5,29.9,29.9,29.89,29.89,48965 +MSFT,2010-05-05 13:14,5,29.9,29.9,29.89,29.89,42958 +MSFT,2010-05-05 13:15,5,29.89,29.89,29.88,29.89,49726 +MSFT,2010-05-05 13:16,5,29.88,29.9,29.88,29.89,77986 +MSFT,2010-05-05 13:17,5,29.89,29.9,29.88,29.88,39804 +MSFT,2010-05-05 13:18,5,29.89,29.91,29.88,29.9,69051 +MSFT,2010-05-05 13:19,5,29.91,29.91,29.89,29.89,50373 +MSFT,2010-05-05 13:20,5,29.9,29.91,29.88,29.9,155939 +MSFT,2010-05-05 13:21,5,29.91,29.91,29.9,29.9,19507 +MSFT,2010-05-05 13:22,5,29.9,29.94,29.9,29.93,196707 +MSFT,2010-05-05 13:23,5,29.93,29.94,29.92,29.94,194725 +MSFT,2010-05-05 13:24,5,29.94,29.94,29.93,29.94,195521 +MSFT,2010-05-05 13:25,5,29.94,29.94,29.92,29.93,170077 +MSFT,2010-05-05 13:26,5,29.93,29.93,29.91,29.91,79379 +MSFT,2010-05-05 13:27,5,29.91,29.92,29.91,29.92,12867 +MSFT,2010-05-05 13:28,5,29.91,29.92,29.91,29.91,8706 +MSFT,2010-05-05 13:29,5,29.92,29.92,29.9,29.91,66597 +MSFT,2010-05-05 13:30,5,29.9,29.92,29.9,29.91,90698 +MSFT,2010-05-05 13:31,5,29.91,29.92,29.9,29.91,75062 +MSFT,2010-05-05 13:32,5,29.91,29.91,29.9,29.9,22385 +MSFT,2010-05-05 13:33,5,29.9,29.93,29.9,29.92,145739 +MSFT,2010-05-05 13:34,5,29.93,29.93,29.89,29.9,249392 +MSFT,2010-05-05 13:35,5,29.91,29.91,29.9,29.91,48553 +MSFT,2010-05-05 13:36,5,29.92,29.92,29.89,29.9,146070 +MSFT,2010-05-05 13:37,5,29.89,29.9,29.88,29.88,140040 +MSFT,2010-05-05 13:38,5,29.88,29.9,29.88,29.89,90354 +MSFT,2010-05-05 13:39,5,29.9,29.91,29.89,29.91,260657 +MSFT,2010-05-05 13:40,5,29.92,29.92,29.9,29.91,64379 +MSFT,2010-05-05 13:41,5,29.91,29.93,29.91,29.92,76311 +MSFT,2010-05-05 13:42,5,29.92,29.92,29.9,29.9,76565 +MSFT,2010-05-05 13:43,5,29.9,29.92,29.9,29.92,60499 +MSFT,2010-05-05 13:44,5,29.92,29.92,29.9,29.9,85229 +MSFT,2010-05-05 13:45,5,29.9,29.91,29.9,29.91,88256 +MSFT,2010-05-05 13:46,5,29.91,29.91,29.9,29.91,86328 +MSFT,2010-05-05 13:47,5,29.92,29.93,29.9,29.92,166774 +MSFT,2010-05-05 13:48,5,29.92,29.93,29.91,29.92,135446 +MSFT,2010-05-05 13:49,5,29.92,29.95,29.91,29.94,145505 +MSFT,2010-05-05 13:50,5,29.94,29.95,29.92,29.92,155774 +MSFT,2010-05-05 13:51,5,29.93,29.95,29.92,29.94,45288 +MSFT,2010-05-05 13:52,5,29.95,29.95,29.93,29.93,61095 +MSFT,2010-05-05 13:53,5,29.93,29.95,29.93,29.95,72059 +MSFT,2010-05-05 13:54,5,29.95,29.96,29.94,29.95,113213 +MSFT,2010-05-05 13:55,5,29.95,29.96,29.95,29.96,42205 +MSFT,2010-05-05 13:56,5,29.96,29.97,29.95,29.95,155787 +MSFT,2010-05-05 13:57,5,29.94,29.95,29.94,29.94,5655 +MSFT,2010-05-05 13:58,5,29.95,29.95,29.93,29.93,232716 +MSFT,2010-05-05 13:59,5,29.93,29.95,29.92,29.92,43181 +MSFT,2010-05-05 14:00,5,29.93,29.93,29.92,29.93,13048 +MSFT,2010-05-05 14:01,5,29.91,29.92,29.91,29.91,36555 +MSFT,2010-05-05 14:02,5,29.92,29.92,29.9,29.91,58664 +MSFT,2010-05-05 14:03,5,29.9,29.92,29.9,29.91,89611 +MSFT,2010-05-05 14:04,5,29.91,29.92,29.9,29.9,33521 +MSFT,2010-05-05 14:05,5,29.91,29.91,29.89,29.91,199564 +MSFT,2010-05-05 14:06,5,29.91,29.91,29.9,29.91,324547 +MSFT,2010-05-05 14:07,5,29.91,29.92,29.9,29.9,19873 +MSFT,2010-05-05 14:08,5,29.91,29.92,29.9,29.91,153268 +MSFT,2010-05-05 14:09,5,29.9,29.91,29.9,29.91,158040 +MSFT,2010-05-05 14:10,5,29.91,29.92,29.9,29.91,68969 +MSFT,2010-05-05 14:11,5,29.91,29.91,29.9,29.9,22686 +MSFT,2010-05-05 14:12,5,29.91,29.91,29.9,29.9,11181 +MSFT,2010-05-05 14:13,5,29.91,29.91,29.9,29.91,60098 +MSFT,2010-05-05 14:14,5,29.9,29.91,29.9,29.9,86118 +MSFT,2010-05-05 14:15,5,29.9,29.91,29.89,29.89,236777 +MSFT,2010-05-05 14:16,5,29.89,29.91,29.89,29.91,130636 +MSFT,2010-05-05 14:17,5,29.91,29.91,29.9,29.9,32909 +MSFT,2010-05-05 14:18,5,29.91,29.92,29.9,29.91,89998 +MSFT,2010-05-05 14:19,5,29.91,29.91,29.9,29.9,19630 +MSFT,2010-05-05 14:20,5,29.9,29.91,29.9,29.91,73694 +MSFT,2010-05-05 14:21,5,29.91,29.92,29.9,29.9,117594 +MSFT,2010-05-05 14:22,5,29.91,29.91,29.9,29.9,25418 +MSFT,2010-05-05 14:23,5,29.91,29.92,29.9,29.92,164883 +MSFT,2010-05-05 14:24,5,29.91,29.92,29.9,29.91,47441 +MSFT,2010-05-05 14:25,5,29.91,29.92,29.9,29.91,148533 +MSFT,2010-05-05 14:26,5,29.92,29.92,29.9,29.9,69593 +MSFT,2010-05-05 14:27,5,29.91,29.91,29.9,29.9,89704 +MSFT,2010-05-05 14:28,5,29.9,29.9,29.89,29.89,129027 +MSFT,2010-05-05 14:29,5,29.89,29.91,29.89,29.91,169275 +MSFT,2010-05-05 14:30,5,29.9,29.91,29.9,29.91,17241 +MSFT,2010-05-05 14:31,5,29.91,29.91,29.89,29.9,206013 +MSFT,2010-05-05 14:32,5,29.89,29.9,29.88,29.9,208443 +MSFT,2010-05-05 14:33,5,29.9,29.9,29.89,29.89,82354 +MSFT,2010-05-05 14:34,5,29.89,29.9,29.89,29.89,67987 +MSFT,2010-05-05 14:35,5,29.9,29.91,29.89,29.9,88410 +MSFT,2010-05-05 14:36,5,29.9,29.92,29.9,29.92,97629 +MSFT,2010-05-05 14:37,5,29.92,29.92,29.88,29.88,189087 +MSFT,2010-05-05 14:38,5,29.88,29.9,29.88,29.88,187758 +MSFT,2010-05-05 14:39,5,29.88,29.89,29.88,29.88,132217 +MSFT,2010-05-05 14:40,5,29.88,29.89,29.87,29.88,276644 +MSFT,2010-05-05 14:41,5,29.88,29.89,29.88,29.89,51513 +MSFT,2010-05-05 14:42,5,29.89,29.89,29.88,29.88,36644 +MSFT,2010-05-05 14:43,5,29.89,29.89,29.88,29.88,35623 +MSFT,2010-05-05 14:44,5,29.88,29.89,29.87,29.87,77429 +MSFT,2010-05-05 14:45,5,29.87,29.88,29.87,29.87,94005 +MSFT,2010-05-05 14:46,5,29.87,29.89,29.86,29.86,325753 +MSFT,2010-05-05 14:47,5,29.86,29.88,29.86,29.88,271638 +MSFT,2010-05-05 14:48,5,29.87,29.89,29.87,29.88,147502 +MSFT,2010-05-05 14:49,5,29.89,29.89,29.86,29.86,889006 +MSFT,2010-05-05 14:50,5,29.86,29.87,29.85,29.87,309368 +MSFT,2010-05-05 14:51,5,29.87,29.87,29.85,29.86,296500 +MSFT,2010-05-05 14:52,5,29.86,29.87,29.83,29.84,336036 +MSFT,2010-05-05 14:53,5,29.84,29.85,29.83,29.83,206142 +MSFT,2010-05-05 14:54,5,29.83,29.84,29.83,29.83,53860 +MSFT,2010-05-05 14:55,5,29.83,29.85,29.83,29.84,248923 +MSFT,2010-05-05 14:56,5,29.84,29.85,29.83,29.84,84718 +MSFT,2010-05-05 14:57,5,29.83,29.85,29.83,29.83,263643 +MSFT,2010-05-05 14:58,5,29.84,29.85,29.83,29.83,397673 +MSFT,2010-05-05 14:59,5,29.84,29.84,29.83,29.83,136859 +MSFT,2010-05-05 15:00,5,29.84,29.85,29.83,29.83,206377 +MSFT,2010-05-05 15:01,5,29.84,29.84,29.83,29.84,48484 +MSFT,2010-05-05 15:02,5,29.84,29.84,29.83,29.83,63587 +MSFT,2010-05-05 15:03,5,29.83,29.84,29.82,29.82,326692 +MSFT,2010-05-05 15:04,5,29.82,29.83,29.8,29.81,247150 +MSFT,2010-05-05 15:05,5,29.82,29.82,29.77,29.77,272419 +MSFT,2010-05-05 15:06,5,29.77,29.81,29.77,29.8,196852 +MSFT,2010-05-05 15:07,5,29.81,29.81,29.79,29.8,181403 +MSFT,2010-05-05 15:08,5,29.8,29.82,29.79,29.8,187699 +MSFT,2010-05-05 15:09,5,29.79,29.82,29.79,29.79,188783 +MSFT,2010-05-05 15:10,5,29.79,29.82,29.79,29.81,203803 +MSFT,2010-05-05 15:11,5,29.81,29.82,29.8,29.81,64876 +MSFT,2010-05-05 15:12,5,29.81,29.81,29.78,29.78,81362 +MSFT,2010-05-05 15:13,5,29.79,29.79,29.76,29.77,115033 +MSFT,2010-05-05 15:14,5,29.76,29.8,29.76,29.8,369803 +MSFT,2010-05-05 15:15,5,29.8,29.81,29.79,29.8,59348 +MSFT,2010-05-05 15:16,5,29.8,29.81,29.79,29.8,168368 +MSFT,2010-05-05 15:17,5,29.8,29.81,29.8,29.8,48521 +MSFT,2010-05-05 15:18,5,29.81,29.81,29.79,29.8,106792 +MSFT,2010-05-05 15:19,5,29.79,29.8,29.79,29.8,73062 +MSFT,2010-05-05 15:20,5,29.79,29.81,29.79,29.8,162533 +MSFT,2010-05-05 15:21,5,29.8,29.81,29.79,29.79,75351 +MSFT,2010-05-05 15:22,5,29.8,29.82,29.79,29.82,163675 +MSFT,2010-05-05 15:23,5,29.82,29.83,29.81,29.83,456528 +MSFT,2010-05-05 15:24,5,29.82,29.84,29.81,29.84,322208 +MSFT,2010-05-05 15:25,5,29.83,29.85,29.82,29.83,245344 +MSFT,2010-05-05 15:26,5,29.82,29.83,29.81,29.81,133339 +MSFT,2010-05-05 15:27,5,29.81,29.82,29.8,29.8,186791 +MSFT,2010-05-05 15:28,5,29.8,29.82,29.8,29.82,77112 +MSFT,2010-05-05 15:29,5,29.81,29.82,29.81,29.82,21742 +MSFT,2010-05-05 15:30,5,29.82,29.82,29.81,29.81,108711 +MSFT,2010-05-05 15:31,5,29.82,29.83,29.81,29.82,293997 +MSFT,2010-05-05 15:32,5,29.82,29.83,29.81,29.81,62446 +MSFT,2010-05-05 15:33,5,29.81,29.83,29.81,29.81,170417 +MSFT,2010-05-05 15:34,5,29.82,29.82,29.8,29.81,160373 +MSFT,2010-05-05 15:35,5,29.81,29.81,29.79,29.79,393800 +MSFT,2010-05-05 15:36,5,29.8,29.81,29.79,29.8,121795 +MSFT,2010-05-05 15:37,5,29.8,29.8,29.79,29.8,49322 +MSFT,2010-05-05 15:38,5,29.8,29.81,29.79,29.8,286056 +MSFT,2010-05-05 15:39,5,29.8,29.82,29.8,29.82,288307 +MSFT,2010-05-05 15:40,5,29.82,29.83,29.8,29.82,206483 +MSFT,2010-05-05 15:41,5,29.82,29.83,29.81,29.83,117974 +MSFT,2010-05-05 15:42,5,29.83,29.84,29.82,29.82,275910 +MSFT,2010-05-05 15:43,5,29.83,29.84,29.82,29.84,93584 +MSFT,2010-05-05 15:44,5,29.83,29.84,29.82,29.84,282513 +MSFT,2010-05-05 15:45,5,29.83,29.84,29.81,29.82,224371 +MSFT,2010-05-05 15:46,5,29.82,29.83,29.81,29.82,294374 +MSFT,2010-05-05 15:47,5,29.82,29.82,29.8,29.82,287798 +MSFT,2010-05-05 15:48,5,29.82,29.83,29.81,29.82,433750 +MSFT,2010-05-05 15:49,5,29.82,29.86,29.82,29.86,423957 +MSFT,2010-05-05 15:50,5,29.85,29.86,29.8,29.85,675713 +MSFT,2010-05-05 15:51,5,29.85,29.85,29.82,29.82,191174 +MSFT,2010-05-05 15:52,5,29.82,29.86,29.82,29.84,297507 +MSFT,2010-05-05 15:53,5,29.84,29.86,29.83,29.84,284375 +MSFT,2010-05-05 15:54,5,29.83,29.85,29.83,29.85,167273 +MSFT,2010-05-05 15:55,5,29.85,29.88,29.83,29.84,492138 +MSFT,2010-05-05 15:56,5,29.83,29.87,29.83,29.87,436066 +MSFT,2010-05-05 15:57,5,29.87,29.87,29.84,29.84,284514 +MSFT,2010-05-05 15:58,5,29.84,29.85,29.82,29.82,318636 +MSFT,2010-05-05 15:59,5,29.82,29.86,29.82,29.85,750071 +MSFT,2010-05-05 16:00,5,29.86,29.86,29.85,29.85,1146560 +MSFT,2010-05-06 09:30,6,29.59,29.62,29.52,29.58,763827 +MSFT,2010-05-06 09:31,6,29.58,29.67,29.56,29.66,115347 +MSFT,2010-05-06 09:32,6,29.65,29.68,29.65,29.67,118065 +MSFT,2010-05-06 09:33,6,29.67,29.71,29.67,29.71,112106 +MSFT,2010-05-06 09:34,6,29.7,29.73,29.68,29.73,124842 +MSFT,2010-05-06 09:35,6,29.73,29.76,29.73,29.75,354309 +MSFT,2010-05-06 09:36,6,29.74,29.75,29.69,29.71,265915 +MSFT,2010-05-06 09:37,6,29.72,29.73,29.65,29.67,357161 +MSFT,2010-05-06 09:38,6,29.68,29.73,29.68,29.7,245650 +MSFT,2010-05-06 09:39,6,29.71,29.76,29.7,29.75,133031 +MSFT,2010-05-06 09:40,6,29.76,29.8,29.76,29.79,202482 +MSFT,2010-05-06 09:41,6,29.79,29.8,29.75,29.76,162766 +MSFT,2010-05-06 09:42,6,29.75,29.77,29.71,29.71,104373 +MSFT,2010-05-06 09:43,6,29.72,29.74,29.7,29.71,170812 +MSFT,2010-05-06 09:44,6,29.71,29.75,29.71,29.74,56418 +MSFT,2010-05-06 09:45,6,29.74,29.75,29.7,29.7,150646 +MSFT,2010-05-06 09:46,6,29.71,29.76,29.68,29.68,269815 +MSFT,2010-05-06 09:47,6,29.68,29.73,29.67,29.7,353400 +MSFT,2010-05-06 09:48,6,29.7,29.7,29.59,29.61,217530 +MSFT,2010-05-06 09:49,6,29.62,29.65,29.61,29.65,77330 +MSFT,2010-05-06 09:50,6,29.66,29.68,29.65,29.66,227033 +MSFT,2010-05-06 09:51,6,29.66,29.68,29.64,29.68,243827 +MSFT,2010-05-06 09:52,6,29.69,29.71,29.67,29.71,81430 +MSFT,2010-05-06 09:53,6,29.71,29.71,29.66,29.68,120234 +MSFT,2010-05-06 09:54,6,29.68,29.69,29.64,29.68,817565 +MSFT,2010-05-06 09:55,6,29.69,29.71,29.66,29.7,74548 +MSFT,2010-05-06 09:56,6,29.71,29.71,29.66,29.69,90802 +MSFT,2010-05-06 09:57,6,29.68,29.71,29.67,29.68,218454 +MSFT,2010-05-06 09:58,6,29.68,29.74,29.68,29.74,87373 +MSFT,2010-05-06 09:59,6,29.74,29.77,29.74,29.76,157791 +MSFT,2010-05-06 10:00,6,29.76,29.79,29.75,29.78,192426 +MSFT,2010-05-06 10:01,6,29.78,29.8,29.74,29.8,98092 +MSFT,2010-05-06 10:02,6,29.8,29.82,29.79,29.82,182945 +MSFT,2010-05-06 10:03,6,29.8,29.84,29.8,29.83,110424 +MSFT,2010-05-06 10:04,6,29.84,29.84,29.78,29.8,302633 +MSFT,2010-05-06 10:05,6,29.79,29.8,29.79,29.79,80906 +MSFT,2010-05-06 10:06,6,29.8,29.8,29.79,29.8,56231 +MSFT,2010-05-06 10:07,6,29.79,29.82,29.79,29.8,142942 +MSFT,2010-05-06 10:08,6,29.8,29.81,29.79,29.81,118043 +MSFT,2010-05-06 10:09,6,29.81,29.81,29.75,29.78,128289 +MSFT,2010-05-06 10:10,6,29.78,29.79,29.76,29.77,110057 +MSFT,2010-05-06 10:11,6,29.79,29.79,29.77,29.78,29323 +MSFT,2010-05-06 10:12,6,29.78,29.78,29.74,29.76,65602 +MSFT,2010-05-06 10:13,6,29.76,29.78,29.76,29.78,69121 +MSFT,2010-05-06 10:14,6,29.78,29.78,29.74,29.75,165343 +MSFT,2010-05-06 10:15,6,29.73,29.75,29.71,29.72,205019 +MSFT,2010-05-06 10:16,6,29.72,29.73,29.71,29.72,94205 +MSFT,2010-05-06 10:17,6,29.73,29.74,29.67,29.67,445367 +MSFT,2010-05-06 10:18,6,29.67,29.69,29.65,29.69,348048 +MSFT,2010-05-06 10:19,6,29.69,29.7,29.68,29.68,151073 +MSFT,2010-05-06 10:20,6,29.68,29.71,29.66,29.71,140979 +MSFT,2010-05-06 10:21,6,29.7,29.71,29.65,29.65,214146 +MSFT,2010-05-06 10:22,6,29.65,29.67,29.65,29.66,58414 +MSFT,2010-05-06 10:23,6,29.66,29.68,29.65,29.68,89666 +MSFT,2010-05-06 10:24,6,29.67,29.69,29.66,29.68,103526 +MSFT,2010-05-06 10:25,6,29.67,29.69,29.65,29.65,89794 +MSFT,2010-05-06 10:26,6,29.65,29.66,29.65,29.66,102238 +MSFT,2010-05-06 10:27,6,29.65,29.67,29.64,29.66,243249 +MSFT,2010-05-06 10:28,6,29.67,29.67,29.64,29.65,96367 +MSFT,2010-05-06 10:29,6,29.65,29.68,29.65,29.65,87184 +MSFT,2010-05-06 10:30,6,29.65,29.68,29.64,29.66,171245 +MSFT,2010-05-06 10:31,6,29.66,29.69,29.66,29.66,107775 +MSFT,2010-05-06 10:32,6,29.66,29.68,29.66,29.66,147638 +MSFT,2010-05-06 10:33,6,29.66,29.69,29.65,29.69,98667 +MSFT,2010-05-06 10:34,6,29.69,29.7,29.67,29.68,85234 +MSFT,2010-05-06 10:35,6,29.67,29.7,29.66,29.67,104277 +MSFT,2010-05-06 10:36,6,29.67,29.69,29.66,29.68,231644 +MSFT,2010-05-06 10:37,6,29.68,29.7,29.67,29.69,139497 +MSFT,2010-05-06 10:38,6,29.68,29.7,29.68,29.69,246148 +MSFT,2010-05-06 10:39,6,29.7,29.72,29.69,29.72,109399 +MSFT,2010-05-06 10:40,6,29.72,29.72,29.69,29.7,124701 +MSFT,2010-05-06 10:41,6,29.71,29.71,29.67,29.67,68437 +MSFT,2010-05-06 10:42,6,29.68,29.7,29.67,29.68,70979 +MSFT,2010-05-06 10:43,6,29.68,29.69,29.65,29.65,99744 +MSFT,2010-05-06 10:44,6,29.65,29.68,29.64,29.66,200903 +MSFT,2010-05-06 10:45,6,29.65,29.68,29.64,29.66,308886 +MSFT,2010-05-06 10:46,6,29.66,29.67,29.65,29.66,135803 +MSFT,2010-05-06 10:47,6,29.66,29.67,29.65,29.66,112564 +MSFT,2010-05-06 10:48,6,29.65,29.67,29.65,29.67,113726 +MSFT,2010-05-06 10:49,6,29.67,29.69,29.66,29.68,77189 +MSFT,2010-05-06 10:50,6,29.67,29.69,29.66,29.69,113192 +MSFT,2010-05-06 10:51,6,29.68,29.7,29.67,29.69,129419 +MSFT,2010-05-06 10:52,6,29.69,29.7,29.68,29.7,165558 +MSFT,2010-05-06 10:53,6,29.7,29.7,29.66,29.68,56043 +MSFT,2010-05-06 10:54,6,29.66,29.66,29.63,29.65,313607 +MSFT,2010-05-06 10:55,6,29.64,29.67,29.63,29.66,396168 +MSFT,2010-05-06 10:56,6,29.65,29.68,29.65,29.66,168933 +MSFT,2010-05-06 10:57,6,29.66,29.66,29.64,29.66,182271 +MSFT,2010-05-06 10:58,6,29.65,29.68,29.65,29.68,99908 +MSFT,2010-05-06 10:59,6,29.68,29.68,29.65,29.68,271572 +MSFT,2010-05-06 11:00,6,29.67,29.69,29.67,29.67,88788 +MSFT,2010-05-06 11:01,6,29.67,29.68,29.65,29.65,195140 +MSFT,2010-05-06 11:02,6,29.65,29.67,29.65,29.65,347834 +MSFT,2010-05-06 11:03,6,29.65,29.67,29.65,29.67,189506 +MSFT,2010-05-06 11:04,6,29.67,29.68,29.65,29.66,128740 +MSFT,2010-05-06 11:05,6,29.66,29.68,29.65,29.66,164808 +MSFT,2010-05-06 11:06,6,29.65,29.67,29.65,29.67,179119 +MSFT,2010-05-06 11:07,6,29.68,29.7,29.67,29.69,219976 +MSFT,2010-05-06 11:08,6,29.69,29.7,29.68,29.7,175273 +MSFT,2010-05-06 11:09,6,29.69,29.7,29.66,29.68,159586 +MSFT,2010-05-06 11:10,6,29.68,29.68,29.66,29.68,253118 +MSFT,2010-05-06 11:11,6,29.68,29.7,29.65,29.66,374438 +MSFT,2010-05-06 11:12,6,29.67,29.68,29.65,29.65,110611 +MSFT,2010-05-06 11:13,6,29.66,29.66,29.62,29.64,354120 +MSFT,2010-05-06 11:14,6,29.65,29.67,29.64,29.66,212489 +MSFT,2010-05-06 11:15,6,29.66,29.67,29.65,29.65,225682 +MSFT,2010-05-06 11:16,6,29.65,29.67,29.64,29.67,135185 +MSFT,2010-05-06 11:17,6,29.67,29.68,29.65,29.65,169894 +MSFT,2010-05-06 11:18,6,29.65,29.67,29.65,29.65,385367 +MSFT,2010-05-06 11:19,6,29.66,29.67,29.65,29.66,101496 +MSFT,2010-05-06 11:20,6,29.66,29.67,29.64,29.66,248814 +MSFT,2010-05-06 11:21,6,29.65,29.67,29.65,29.67,243768 +MSFT,2010-05-06 11:22,6,29.66,29.67,29.65,29.66,74375 +MSFT,2010-05-06 11:23,6,29.65,29.66,29.65,29.66,112310 +MSFT,2010-05-06 11:24,6,29.65,29.67,29.64,29.67,237220 +MSFT,2010-05-06 11:25,6,29.67,29.67,29.66,29.67,102682 +MSFT,2010-05-06 11:26,6,29.67,29.68,29.66,29.68,235178 +MSFT,2010-05-06 11:27,6,29.67,29.68,29.66,29.68,155580 +MSFT,2010-05-06 11:28,6,29.67,29.68,29.66,29.67,166282 +MSFT,2010-05-06 11:29,6,29.67,29.68,29.65,29.66,224650 +MSFT,2010-05-06 11:30,6,29.66,29.67,29.65,29.66,127753 +MSFT,2010-05-06 11:31,6,29.66,29.66,29.65,29.66,171287 +MSFT,2010-05-06 11:32,6,29.65,29.67,29.65,29.66,127769 +MSFT,2010-05-06 11:33,6,29.66,29.66,29.65,29.66,168584 +MSFT,2010-05-06 11:34,6,29.66,29.67,29.65,29.65,477243 +MSFT,2010-05-06 11:35,6,29.65,29.66,29.63,29.64,281865 +MSFT,2010-05-06 11:36,6,29.64,29.64,29.6,29.61,431050 +MSFT,2010-05-06 11:37,6,29.61,29.62,29.58,29.61,373038 +MSFT,2010-05-06 11:38,6,29.6,29.64,29.58,29.63,253705 +MSFT,2010-05-06 11:39,6,29.63,29.67,29.63,29.66,291349 +MSFT,2010-05-06 11:40,6,29.66,29.68,29.66,29.67,121253 +MSFT,2010-05-06 11:41,6,29.68,29.68,29.65,29.65,126344 +MSFT,2010-05-06 11:42,6,29.65,29.65,29.64,29.64,41085 +MSFT,2010-05-06 11:43,6,29.64,29.65,29.62,29.63,219950 +MSFT,2010-05-06 11:44,6,29.63,29.66,29.62,29.66,392739 +MSFT,2010-05-06 11:45,6,29.65,29.66,29.65,29.66,116891 +MSFT,2010-05-06 11:46,6,29.65,29.66,29.64,29.65,201118 +MSFT,2010-05-06 11:47,6,29.65,29.67,29.64,29.67,152531 +MSFT,2010-05-06 11:48,6,29.67,29.67,29.64,29.66,239101 +MSFT,2010-05-06 11:49,6,29.65,29.67,29.64,29.66,210513 +MSFT,2010-05-06 11:50,6,29.65,29.67,29.64,29.65,164719 +MSFT,2010-05-06 11:51,6,29.66,29.71,29.66,29.7,517430 +MSFT,2010-05-06 11:52,6,29.7,29.71,29.69,29.71,202015 +MSFT,2010-05-06 11:53,6,29.7,29.72,29.7,29.72,119286 +MSFT,2010-05-06 11:54,6,29.72,29.75,29.71,29.73,141248 +MSFT,2010-05-06 11:55,6,29.73,29.74,29.69,29.71,173498 +MSFT,2010-05-06 11:56,6,29.7,29.73,29.7,29.72,146704 +MSFT,2010-05-06 11:57,6,29.72,29.73,29.7,29.71,67691 +MSFT,2010-05-06 11:58,6,29.71,29.73,29.7,29.71,147552 +MSFT,2010-05-06 11:59,6,29.72,29.74,29.71,29.72,173943 +MSFT,2010-05-06 12:00,6,29.73,29.78,29.73,29.76,240798 +MSFT,2010-05-06 12:01,6,29.76,29.77,29.74,29.75,179418 +MSFT,2010-05-06 12:02,6,29.75,29.77,29.74,29.76,92161 +MSFT,2010-05-06 12:03,6,29.76,29.78,29.76,29.77,82773 +MSFT,2010-05-06 12:04,6,29.78,29.78,29.74,29.74,109075 +MSFT,2010-05-06 12:05,6,29.74,29.78,29.74,29.78,91725 +MSFT,2010-05-06 12:06,6,29.77,29.77,29.73,29.74,126842 +MSFT,2010-05-06 12:07,6,29.74,29.76,29.74,29.76,81062 +MSFT,2010-05-06 12:08,6,29.77,29.77,29.75,29.75,46415 +MSFT,2010-05-06 12:09,6,29.73,29.75,29.73,29.73,79355 +MSFT,2010-05-06 12:10,6,29.73,29.76,29.73,29.76,72415 +MSFT,2010-05-06 12:11,6,29.76,29.8,29.76,29.8,98361 +MSFT,2010-05-06 12:12,6,29.8,29.85,29.79,29.85,289191 +MSFT,2010-05-06 12:13,6,29.84,29.88,29.84,29.85,357898 +MSFT,2010-05-06 12:14,6,29.84,29.88,29.83,29.87,225536 +MSFT,2010-05-06 12:15,6,29.88,29.88,29.86,29.86,44695 +MSFT,2010-05-06 12:16,6,29.86,29.86,29.83,29.84,103054 +MSFT,2010-05-06 12:17,6,29.85,29.85,29.83,29.84,101200 +MSFT,2010-05-06 12:18,6,29.83,29.84,29.8,29.81,152877 +MSFT,2010-05-06 12:19,6,29.82,29.84,29.81,29.84,100098 +MSFT,2010-05-06 12:20,6,29.84,29.86,29.84,29.85,180154 +MSFT,2010-05-06 12:21,6,29.84,29.86,29.83,29.83,97035 +MSFT,2010-05-06 12:22,6,29.84,29.84,29.82,29.82,65053 +MSFT,2010-05-06 12:23,6,29.83,29.83,29.79,29.82,148388 +MSFT,2010-05-06 12:24,6,29.81,29.82,29.77,29.78,81959 +MSFT,2010-05-06 12:25,6,29.78,29.79,29.76,29.77,101199 +MSFT,2010-05-06 12:26,6,29.77,29.78,29.76,29.76,99694 +MSFT,2010-05-06 12:27,6,29.77,29.78,29.76,29.76,49669 +MSFT,2010-05-06 12:28,6,29.76,29.76,29.74,29.76,49014 +MSFT,2010-05-06 12:29,6,29.76,29.77,29.75,29.77,31983 +MSFT,2010-05-06 12:30,6,29.77,29.8,29.76,29.8,82556 +MSFT,2010-05-06 12:31,6,29.79,29.81,29.78,29.8,71637 +MSFT,2010-05-06 12:32,6,29.79,29.8,29.79,29.79,8277 +MSFT,2010-05-06 12:33,6,29.79,29.8,29.77,29.78,90565 +MSFT,2010-05-06 12:34,6,29.79,29.81,29.78,29.78,103361 +MSFT,2010-05-06 12:35,6,29.78,29.79,29.73,29.73,137728 +MSFT,2010-05-06 12:36,6,29.73,29.75,29.71,29.72,101344 +MSFT,2010-05-06 12:37,6,29.71,29.72,29.67,29.69,168651 +MSFT,2010-05-06 12:38,6,29.69,29.7,29.67,29.68,110583 +MSFT,2010-05-06 12:39,6,29.68,29.71,29.68,29.71,100717 +MSFT,2010-05-06 12:40,6,29.71,29.72,29.7,29.7,154555 +MSFT,2010-05-06 12:41,6,29.71,29.72,29.7,29.71,31020 +MSFT,2010-05-06 12:42,6,29.72,29.73,29.71,29.71,70514 +MSFT,2010-05-06 12:43,6,29.71,29.72,29.69,29.72,190635 +MSFT,2010-05-06 12:44,6,29.71,29.72,29.7,29.7,87597 +MSFT,2010-05-06 12:45,6,29.7,29.71,29.69,29.7,228304 +MSFT,2010-05-06 12:46,6,29.7,29.73,29.7,29.71,168934 +MSFT,2010-05-06 12:47,6,29.71,29.71,29.68,29.68,143303 +MSFT,2010-05-06 12:48,6,29.69,29.69,29.68,29.69,30009 +MSFT,2010-05-06 12:49,6,29.69,29.71,29.68,29.71,128541 +MSFT,2010-05-06 12:50,6,29.71,29.71,29.67,29.69,152086 +MSFT,2010-05-06 12:51,6,29.69,29.71,29.69,29.71,31289 +MSFT,2010-05-06 12:52,6,29.71,29.73,29.71,29.72,78611 +MSFT,2010-05-06 12:53,6,29.73,29.74,29.72,29.74,40059 +MSFT,2010-05-06 12:54,6,29.75,29.77,29.73,29.76,60451 +MSFT,2010-05-06 12:55,6,29.76,29.76,29.74,29.75,32102 +MSFT,2010-05-06 12:56,6,29.75,29.75,29.72,29.74,91935 +MSFT,2010-05-06 12:57,6,29.73,29.76,29.73,29.76,86230 +MSFT,2010-05-06 12:58,6,29.75,29.76,29.72,29.72,185278 +MSFT,2010-05-06 12:59,6,29.73,29.77,29.71,29.77,150283 +MSFT,2010-05-06 13:00,6,29.76,29.81,29.75,29.79,188899 +MSFT,2010-05-06 13:01,6,29.79,29.8,29.77,29.78,62182 +MSFT,2010-05-06 13:02,6,29.77,29.79,29.76,29.78,68528 +MSFT,2010-05-06 13:03,6,29.78,29.79,29.73,29.73,129094 +MSFT,2010-05-06 13:04,6,29.73,29.77,29.73,29.76,120249 +MSFT,2010-05-06 13:05,6,29.75,29.77,29.74,29.75,92602 +MSFT,2010-05-06 13:06,6,29.75,29.76,29.73,29.74,95161 +MSFT,2010-05-06 13:07,6,29.74,29.74,29.7,29.7,72221 +MSFT,2010-05-06 13:08,6,29.7,29.73,29.69,29.72,206476 +MSFT,2010-05-06 13:09,6,29.72,29.74,29.71,29.74,99399 +MSFT,2010-05-06 13:10,6,29.74,29.75,29.73,29.75,245574 +MSFT,2010-05-06 13:11,6,29.75,29.75,29.72,29.73,243302 +MSFT,2010-05-06 13:12,6,29.74,29.74,29.72,29.73,110935 +MSFT,2010-05-06 13:13,6,29.73,29.74,29.73,29.74,61717 +MSFT,2010-05-06 13:14,6,29.74,29.75,29.73,29.74,176602 +MSFT,2010-05-06 13:15,6,29.74,29.76,29.73,29.74,543500 +MSFT,2010-05-06 13:16,6,29.75,29.75,29.72,29.72,167327 +MSFT,2010-05-06 13:17,6,29.72,29.73,29.7,29.72,225192 +MSFT,2010-05-06 13:18,6,29.72,29.74,29.71,29.73,385313 +MSFT,2010-05-06 13:19,6,29.73,29.76,29.73,29.73,255421 +MSFT,2010-05-06 13:20,6,29.73,29.74,29.72,29.72,206464 +MSFT,2010-05-06 13:21,6,29.72,29.74,29.7,29.71,276256 +MSFT,2010-05-06 13:22,6,29.7,29.71,29.7,29.7,9321 +MSFT,2010-05-06 13:23,6,29.7,29.72,29.69,29.7,259114 +MSFT,2010-05-06 13:24,6,29.7,29.73,29.69,29.69,691226 +MSFT,2010-05-06 13:25,6,29.68,29.71,29.67,29.7,138700 +MSFT,2010-05-06 13:26,6,29.7,29.71,29.68,29.69,260178 +MSFT,2010-05-06 13:27,6,29.68,29.7,29.67,29.69,95284 +MSFT,2010-05-06 13:28,6,29.69,29.7,29.67,29.68,135069 +MSFT,2010-05-06 13:29,6,29.68,29.72,29.68,29.72,86886 +MSFT,2010-05-06 13:30,6,29.71,29.72,29.69,29.7,53895 +MSFT,2010-05-06 13:31,6,29.7,29.71,29.7,29.71,160308 +MSFT,2010-05-06 13:32,6,29.7,29.71,29.69,29.7,86489 +MSFT,2010-05-06 13:33,6,29.69,29.71,29.68,29.7,179198 +MSFT,2010-05-06 13:34,6,29.7,29.71,29.69,29.7,64551 +MSFT,2010-05-06 13:35,6,29.71,29.71,29.7,29.7,32533 +MSFT,2010-05-06 13:36,6,29.71,29.71,29.67,29.67,253309 +MSFT,2010-05-06 13:37,6,29.67,29.69,29.65,29.68,484415 +MSFT,2010-05-06 13:38,6,29.67,29.68,29.66,29.67,177918 +MSFT,2010-05-06 13:39,6,29.68,29.68,29.67,29.68,223679 +MSFT,2010-05-06 13:40,6,29.67,29.68,29.61,29.63,1220861 +MSFT,2010-05-06 13:41,6,29.63,29.68,29.61,29.67,299463 +MSFT,2010-05-06 13:42,6,29.67,29.68,29.65,29.67,156697 +MSFT,2010-05-06 13:43,6,29.67,29.69,29.66,29.69,114931 +MSFT,2010-05-06 13:44,6,29.68,29.71,29.68,29.7,210566 +MSFT,2010-05-06 13:45,6,29.7,29.72,29.69,29.69,135351 +MSFT,2010-05-06 13:46,6,29.7,29.72,29.68,29.71,137254 +MSFT,2010-05-06 13:47,6,29.71,29.72,29.7,29.71,132692 +MSFT,2010-05-06 13:48,6,29.71,29.71,29.68,29.68,54789 +MSFT,2010-05-06 13:49,6,29.67,29.69,29.67,29.67,133299 +MSFT,2010-05-06 13:50,6,29.67,29.68,29.66,29.68,155726 +MSFT,2010-05-06 13:51,6,29.68,29.7,29.67,29.7,110043 +MSFT,2010-05-06 13:52,6,29.69,29.71,29.69,29.7,41324 +MSFT,2010-05-06 13:53,6,29.7,29.72,29.68,29.68,155352 +MSFT,2010-05-06 13:54,6,29.68,29.69,29.66,29.68,231315 +MSFT,2010-05-06 13:55,6,29.68,29.69,29.67,29.68,295933 +MSFT,2010-05-06 13:56,6,29.68,29.68,29.66,29.68,276735 +MSFT,2010-05-06 13:57,6,29.68,29.69,29.67,29.69,504060 +MSFT,2010-05-06 13:58,6,29.68,29.7,29.67,29.67,114272 +MSFT,2010-05-06 13:59,6,29.67,29.68,29.66,29.67,125518 +MSFT,2010-05-06 14:00,6,29.68,29.74,29.67,29.74,239176 +MSFT,2010-05-06 14:01,6,29.73,29.74,29.72,29.73,127164 +MSFT,2010-05-06 14:02,6,29.74,29.74,29.69,29.7,232366 +MSFT,2010-05-06 14:03,6,29.7,29.7,29.66,29.67,121957 +MSFT,2010-05-06 14:04,6,29.67,29.67,29.62,29.64,142183 +MSFT,2010-05-06 14:05,6,29.64,29.67,29.63,29.65,329096 +MSFT,2010-05-06 14:06,6,29.65,29.67,29.64,29.65,334569 +MSFT,2010-05-06 14:07,6,29.65,29.67,29.65,29.67,243682 +MSFT,2010-05-06 14:08,6,29.67,29.67,29.65,29.66,127449 +MSFT,2010-05-06 14:09,6,29.65,29.68,29.64,29.66,341107 +MSFT,2010-05-06 14:10,6,29.65,29.68,29.62,29.62,293249 +MSFT,2010-05-06 14:11,6,29.62,29.63,29.56,29.56,354008 +MSFT,2010-05-06 14:12,6,29.57,29.61,29.56,29.61,257754 +MSFT,2010-05-06 14:13,6,29.61,29.63,29.58,29.63,387802 +MSFT,2010-05-06 14:14,6,29.63,29.65,29.61,29.64,197983 +MSFT,2010-05-06 14:15,6,29.64,29.65,29.6,29.6,165889 +MSFT,2010-05-06 14:16,6,29.61,29.61,29.57,29.57,291157 +MSFT,2010-05-06 14:17,6,29.58,29.58,29.55,29.55,408990 +MSFT,2010-05-06 14:18,6,29.55,29.57,29.54,29.57,336417 +MSFT,2010-05-06 14:19,6,29.57,29.58,29.55,29.55,269977 +MSFT,2010-05-06 14:20,6,29.56,29.57,29.53,29.56,358834 +MSFT,2010-05-06 14:21,6,29.52,29.55,29.45,29.46,1411388 +MSFT,2010-05-06 14:22,6,29.43,29.5,29.42,29.48,633647 +MSFT,2010-05-06 14:23,6,29.48,29.49,29.33,29.38,1371841 +MSFT,2010-05-06 14:24,6,29.38,29.47,29.38,29.46,334941 +MSFT,2010-05-06 14:25,6,29.46,29.46,29.4,29.41,521051 +MSFT,2010-05-06 14:26,6,29.42,29.45,29.39,29.43,484322 +MSFT,2010-05-06 14:27,6,29.43,29.44,29.39,29.4,815828 +MSFT,2010-05-06 14:28,6,29.4,29.4,29.37,29.37,457551 +MSFT,2010-05-06 14:29,6,29.38,29.38,29.34,29.35,78706 +MSFT,2010-05-06 14:30,6,29.28,29.28,29.25,29.25,226438 +MSFT,2010-05-06 14:31,6,29.26,29.29,29.24,29.25,558164 +MSFT,2010-05-06 14:32,6,29.25,29.26,29.23,29.24,827067 +MSFT,2010-05-06 14:33,6,29.24,29.3,29.24,29.3,567391 +MSFT,2010-05-06 14:34,6,29.29,29.3,29.25,29.25,264126 +MSFT,2010-05-06 14:35,6,29.25,29.25,29.12,29.2,1062232 +MSFT,2010-05-06 14:36,6,29.21,29.22,29.08,29.08,690328 +MSFT,2010-05-06 14:37,6,29.08,29.14,29.07,29.14,456308 +MSFT,2010-05-06 14:38,6,29.14,29.27,29.14,29.24,858681 +MSFT,2010-05-06 14:39,6,29.24,29.25,29.12,29.12,1205433 +MSFT,2010-05-06 14:40,6,29.12,29.17,29.03,29.05,484065 +MSFT,2010-05-06 14:41,6,29.05,29.11,29.03,29.05,600071 +MSFT,2010-05-06 14:46,6,28.03,28.05,28,28.03,96430 +MSFT,2010-05-06 14:57,6,29.16,29.29,29.14,29.29,607980 +MSFT,2010-05-06 14:58,6,29.28,29.29,29.02,29.04,954555 +MSFT,2010-05-06 14:59,6,29.04,29.05,28.78,28.8,672984 +MSFT,2010-05-06 15:00,6,28.8,28.83,28.76,28.79,547251 +MSFT,2010-05-06 15:01,6,28.79,29.03,28.76,29,686953 +MSFT,2010-05-06 15:02,6,29,29.05,28.86,29.03,376506 +MSFT,2010-05-06 15:03,6,29.04,29.15,29.02,29.13,390486 +MSFT,2010-05-06 15:04,6,29.16,29.17,29.01,29.02,724076 +MSFT,2010-05-06 15:05,6,29.02,29.27,29,29.25,838677 +MSFT,2010-05-06 15:06,6,29.24,29.32,29.22,29.22,607784 +MSFT,2010-05-06 15:07,6,29.22,29.3,29.21,29.29,481933 +MSFT,2010-05-06 15:08,6,29.29,29.38,29.27,29.34,520660 +MSFT,2010-05-06 15:09,6,29.34,29.37,29.27,29.29,464294 +MSFT,2010-05-06 15:10,6,29.28,29.32,29.27,29.28,510526 +MSFT,2010-05-06 15:11,6,29.29,29.3,29.12,29.13,1177170 +MSFT,2010-05-06 15:12,6,29.13,29.22,29.11,29.19,669738 +MSFT,2010-05-06 15:13,6,29.19,29.24,29.19,29.24,351575 +MSFT,2010-05-06 15:14,6,29.24,29.24,29.13,29.13,320931 +MSFT,2010-05-06 15:15,6,29.13,29.17,29.04,29.09,749167 +MSFT,2010-05-06 15:16,6,29.1,29.18,29.09,29.16,491877 +MSFT,2010-05-06 15:17,6,29.17,29.23,29.16,29.22,525578 +MSFT,2010-05-06 15:18,6,29.22,29.24,29.11,29.13,800863 +MSFT,2010-05-06 15:19,6,29.13,29.18,29.04,29.05,512319 +MSFT,2010-05-06 15:20,6,29.04,29.06,28.87,28.87,598064 +MSFT,2010-05-06 15:21,6,28.87,28.88,28.61,28.71,577574 +MSFT,2010-05-06 15:22,6,28.71,28.72,28.6,28.62,579204 +MSFT,2010-05-06 15:23,6,28.62,28.68,28.6,28.64,769429 +MSFT,2010-05-06 15:24,6,28.64,28.68,28.63,28.66,466647 +MSFT,2010-05-06 15:25,6,28.66,28.68,28.59,28.6,654222 +MSFT,2010-05-06 15:26,6,28.6,28.64,28.56,28.59,1126221 +MSFT,2010-05-06 15:27,6,28.6,28.68,28.56,28.67,511253 +MSFT,2010-05-06 15:28,6,28.66,28.67,28.63,28.63,346549 +MSFT,2010-05-06 15:29,6,28.63,28.82,28.63,28.8,583779 +MSFT,2010-05-06 15:30,6,28.81,28.9,28.78,28.9,626912 +MSFT,2010-05-06 15:31,6,28.9,28.98,28.86,28.88,788306 +MSFT,2010-05-06 15:32,6,28.88,28.89,28.84,28.85,808980 +MSFT,2010-05-06 15:33,6,28.85,28.89,28.84,28.87,354468 +MSFT,2010-05-06 15:34,6,28.87,28.97,28.87,28.96,264732 +MSFT,2010-05-06 15:35,6,28.97,29.01,28.93,29.01,483420 +MSFT,2010-05-06 15:36,6,29.01,29.06,29,29,504571 +MSFT,2010-05-06 15:37,6,29.01,29.03,28.97,28.98,599214 +MSFT,2010-05-06 15:38,6,28.99,29.03,28.96,29.01,406406 +MSFT,2010-05-06 15:39,6,29.01,29.07,28.99,28.99,367638 +MSFT,2010-05-06 15:40,6,29,29.04,28.98,29.02,386901 +MSFT,2010-05-06 15:41,6,29.02,29.04,28.99,29.03,339735 +MSFT,2010-05-06 15:42,6,29.03,29.06,29,29.05,432174 +MSFT,2010-05-06 15:43,6,29.05,29.06,29.02,29.05,400562 +MSFT,2010-05-06 15:44,6,29.05,29.06,29.01,29.02,252786 +MSFT,2010-05-06 15:45,6,29.02,29.06,28.98,29.05,459042 +MSFT,2010-05-06 15:46,6,29.06,29.12,29.03,29.1,475628 +MSFT,2010-05-06 15:47,6,29.1,29.2,29.1,29.2,170277 +MSFT,2010-05-06 15:48,6,29.2,29.56,29.19,29.46,989320 +MSFT,2010-05-06 15:49,6,29.46,29.46,29.37,29.39,463986 +MSFT,2010-05-06 15:50,6,29.38,29.39,29.23,29.26,560687 +MSFT,2010-05-06 15:51,6,29.27,29.29,29.21,29.22,546220 +MSFT,2010-05-06 15:52,6,29.22,29.24,29.2,29.24,245850 +MSFT,2010-05-06 15:53,6,29.24,29.3,29.23,29.29,492189 +MSFT,2010-05-06 15:54,6,29.29,29.3,29.23,29.25,542026 +MSFT,2010-05-06 15:55,6,29.25,29.25,29.18,29.2,420900 +MSFT,2010-05-06 15:56,6,29.2,29.21,29.07,29.09,620959 +MSFT,2010-05-06 15:57,6,29.09,29.16,29.07,29.11,724258 +MSFT,2010-05-06 15:58,6,29.1,29.12,29.07,29.09,472963 +MSFT,2010-05-06 15:59,6,29.1,29.1,28.97,28.98,1038213 +MSFT,2010-05-06 16:00,6,28.98,28.98,28.98,28.98,2440830 +MSFT,2010-05-07 09:30,7,28.93,28.93,28.76,28.86,1876184 +MSFT,2010-05-07 09:31,7,28.85,28.87,28.68,28.68,328145 +MSFT,2010-05-07 09:32,7,28.68,28.75,28.61,28.64,320594 +MSFT,2010-05-07 09:33,7,28.64,28.68,28.56,28.67,383631 +MSFT,2010-05-07 09:34,7,28.68,28.79,28.66,28.77,313452 +MSFT,2010-05-07 09:35,7,28.77,28.78,28.72,28.74,356364 +MSFT,2010-05-07 09:36,7,28.74,28.76,28.72,28.72,568981 +MSFT,2010-05-07 09:37,7,28.72,28.73,28.66,28.68,439381 +MSFT,2010-05-07 09:38,7,28.68,28.79,28.67,28.78,1055721 +MSFT,2010-05-07 09:39,7,28.78,28.79,28.72,28.74,736005 +MSFT,2010-05-07 09:40,7,28.73,28.78,28.73,28.78,456172 +MSFT,2010-05-07 09:41,7,28.78,28.86,28.77,28.86,317045 +MSFT,2010-05-07 09:42,7,28.85,28.89,28.83,28.89,1048693 +MSFT,2010-05-07 09:43,7,28.88,28.95,28.88,28.92,344297 +MSFT,2010-05-07 09:44,7,28.93,28.93,28.89,28.92,319547 +MSFT,2010-05-07 09:45,7,28.92,28.94,28.89,28.9,598535 +MSFT,2010-05-07 09:46,7,28.89,28.9,28.8,28.8,709401 +MSFT,2010-05-07 09:47,7,28.81,28.81,28.76,28.76,236749 +MSFT,2010-05-07 09:48,7,28.77,28.84,28.76,28.84,126721 +MSFT,2010-05-07 09:49,7,28.84,28.87,28.75,28.76,434182 +MSFT,2010-05-07 09:50,7,28.75,28.8,28.71,28.8,504156 +MSFT,2010-05-07 09:51,7,28.79,28.81,28.76,28.79,436985 +MSFT,2010-05-07 09:52,7,28.79,28.81,28.73,28.73,290643 +MSFT,2010-05-07 09:53,7,28.73,28.73,28.62,28.62,429474 +MSFT,2010-05-07 09:54,7,28.63,28.64,28.51,28.52,1095764 +MSFT,2010-05-07 09:55,7,28.53,28.53,28.5,28.51,526345 +MSFT,2010-05-07 09:56,7,28.52,28.57,28.51,28.56,372480 +MSFT,2010-05-07 09:57,7,28.55,28.62,28.52,28.52,433115 +MSFT,2010-05-07 09:58,7,28.53,28.53,28.48,28.48,658693 +MSFT,2010-05-07 09:59,7,28.49,28.5,28.43,28.45,269926 +MSFT,2010-05-07 10:00,7,28.46,28.5,28.4,28.4,447300 +MSFT,2010-05-07 10:01,7,28.41,28.41,28.26,28.27,758433 +MSFT,2010-05-07 10:02,7,28.28,28.31,28.19,28.22,990997 +MSFT,2010-05-07 10:03,7,28.22,28.22,28,28.05,1447770 +MSFT,2010-05-07 10:04,7,28.06,28.07,27.95,28,1127406 +MSFT,2010-05-07 10:05,7,28,28.11,28,28.08,951641 +MSFT,2010-05-07 10:06,7,28.08,28.16,28.05,28.15,730220 +MSFT,2010-05-07 10:07,7,28.14,28.2,28.12,28.18,701584 +MSFT,2010-05-07 10:08,7,28.18,28.21,28.11,28.19,1436873 +MSFT,2010-05-07 10:09,7,28.19,28.21,28.13,28.16,554606 +MSFT,2010-05-07 10:10,7,28.16,28.18,28.14,28.15,678690 +MSFT,2010-05-07 10:11,7,28.15,28.15,28.11,28.11,742339 +MSFT,2010-05-07 10:12,7,28.11,28.15,28.1,28.1,912031 +MSFT,2010-05-07 10:13,7,28.1,28.13,28.02,28.02,977709 +MSFT,2010-05-07 10:14,7,28.02,28.12,27.97,28.12,1081943 +MSFT,2010-05-07 10:15,7,28.12,28.13,28.08,28.11,744656 +MSFT,2010-05-07 10:16,7,28.1,28.13,28.05,28.11,694458 +MSFT,2010-05-07 10:17,7,28.11,28.12,28.09,28.1,250040 +MSFT,2010-05-07 10:18,7,28.09,28.1,28.05,28.09,394947 +MSFT,2010-05-07 10:19,7,28.09,28.11,28.04,28.05,612365 +MSFT,2010-05-07 10:20,7,28.05,28.06,27.91,27.92,603885 +MSFT,2010-05-07 10:21,7,27.92,27.92,27.79,27.8,1736523 +MSFT,2010-05-07 10:22,7,27.81,27.93,27.8,27.89,465154 +MSFT,2010-05-07 10:23,7,27.89,27.93,27.86,27.86,435984 +MSFT,2010-05-07 10:24,7,27.86,27.89,27.75,27.78,841221 +MSFT,2010-05-07 10:25,7,27.78,27.84,27.74,27.75,524019 +MSFT,2010-05-07 10:26,7,27.74,27.75,27.69,27.72,623366 +MSFT,2010-05-07 10:27,7,27.72,27.73,27.59,27.59,611398 +MSFT,2010-05-07 10:28,7,27.59,27.6,27.32,27.37,1454106 +MSFT,2010-05-07 10:29,7,27.37,27.64,27.35,27.61,1008151 +MSFT,2010-05-07 10:30,7,27.64,27.82,27.63,27.8,1086340 +MSFT,2010-05-07 10:31,7,27.79,27.85,27.78,27.84,707720 +MSFT,2010-05-07 10:32,7,27.84,27.84,27.7,27.73,573725 +MSFT,2010-05-07 10:33,7,27.74,27.75,27.56,27.67,994767 +MSFT,2010-05-07 10:34,7,27.67,27.74,27.62,27.72,999327 +MSFT,2010-05-07 10:35,7,27.73,27.88,27.72,27.8,994607 +MSFT,2010-05-07 10:36,7,27.81,27.95,27.79,27.94,701199 +MSFT,2010-05-07 10:37,7,27.94,28.06,27.93,28.06,729099 +MSFT,2010-05-07 10:38,7,28.06,28.32,28.05,28.3,1470559 +MSFT,2010-05-07 10:39,7,28.3,28.4,28.28,28.34,1693786 +MSFT,2010-05-07 10:40,7,28.34,28.47,28.31,28.46,861002 +MSFT,2010-05-07 10:41,7,28.46,28.53,28.45,28.47,817592 +MSFT,2010-05-07 10:42,7,28.47,28.52,28.4,28.43,1058976 +MSFT,2010-05-07 10:43,7,28.43,28.56,28.41,28.47,917644 +MSFT,2010-05-07 10:44,7,28.47,28.48,28.19,28.28,1173798 +MSFT,2010-05-07 10:45,7,28.29,28.46,28.28,28.44,497822 +MSFT,2010-05-07 10:46,7,28.44,28.45,28.34,28.38,202426 +MSFT,2010-05-07 10:47,7,28.39,28.4,28.33,28.33,355910 +MSFT,2010-05-07 10:48,7,28.33,28.38,28.31,28.35,417070 +MSFT,2010-05-07 10:49,7,28.36,28.37,28.31,28.34,772699 +MSFT,2010-05-07 10:50,7,28.34,28.36,28.21,28.27,358292 +MSFT,2010-05-07 10:51,7,28.27,28.31,28.24,28.29,414446 +MSFT,2010-05-07 10:52,7,28.28,28.31,28.21,28.31,279317 +MSFT,2010-05-07 10:53,7,28.31,28.37,28.27,28.35,419968 +MSFT,2010-05-07 10:54,7,28.35,28.38,28.32,28.37,333659 +MSFT,2010-05-07 10:55,7,28.36,28.38,28.28,28.3,264370 +MSFT,2010-05-07 10:56,7,28.29,28.41,28.29,28.4,246615 +MSFT,2010-05-07 10:57,7,28.4,28.41,28.35,28.36,326709 +MSFT,2010-05-07 10:58,7,28.35,28.43,28.33,28.39,365335 +MSFT,2010-05-07 10:59,7,28.38,28.41,28.32,28.33,229171 +MSFT,2010-05-07 11:00,7,28.35,28.39,28.33,28.37,491808 +MSFT,2010-05-07 11:01,7,28.38,28.47,28.36,28.46,454143 +MSFT,2010-05-07 11:02,7,28.46,28.5,28.42,28.47,487039 +MSFT,2010-05-07 11:03,7,28.47,28.51,28.42,28.45,477348 +MSFT,2010-05-07 11:04,7,28.44,28.44,28.38,28.41,408545 +MSFT,2010-05-07 11:05,7,28.4,28.54,28.39,28.52,343750 +MSFT,2010-05-07 11:06,7,28.52,28.63,28.5,28.62,459996 +MSFT,2010-05-07 11:07,7,28.61,28.62,28.44,28.44,325768 +MSFT,2010-05-07 11:08,7,28.44,28.6,28.44,28.52,391733 +MSFT,2010-05-07 11:09,7,28.52,28.6,28.49,28.59,139153 +MSFT,2010-05-07 11:10,7,28.59,28.69,28.59,28.69,525745 +MSFT,2010-05-07 11:11,7,28.7,28.71,28.63,28.63,536111 +MSFT,2010-05-07 11:12,7,28.63,28.66,28.6,28.65,244606 +MSFT,2010-05-07 11:13,7,28.65,28.69,28.63,28.65,327575 +MSFT,2010-05-07 11:14,7,28.65,28.69,28.62,28.63,191261 +MSFT,2010-05-07 11:15,7,28.62,28.68,28.6,28.68,738624 +MSFT,2010-05-07 11:16,7,28.68,28.82,28.47,28.79,422641 +MSFT,2010-05-07 11:17,7,28.8,28.92,28.78,28.91,873202 +MSFT,2010-05-07 11:18,7,28.91,28.94,28.81,28.81,956904 +MSFT,2010-05-07 11:19,7,28.81,28.84,28.73,28.78,667214 +MSFT,2010-05-07 11:20,7,28.77,28.82,28.73,28.79,371691 +MSFT,2010-05-07 11:21,7,28.79,28.8,28.67,28.7,500110 +MSFT,2010-05-07 11:22,7,28.7,28.74,28.68,28.74,330756 +MSFT,2010-05-07 11:23,7,28.73,28.75,28.63,28.64,555488 +MSFT,2010-05-07 11:24,7,28.64,28.67,28.61,28.61,286449 +MSFT,2010-05-07 11:25,7,28.61,28.62,28.53,28.53,465293 +MSFT,2010-05-07 11:26,7,28.53,28.6,28.5,28.57,392446 +MSFT,2010-05-07 11:27,7,28.57,28.57,28.48,28.5,465155 +MSFT,2010-05-07 11:28,7,28.5,28.59,28.48,28.57,435701 +MSFT,2010-05-07 11:29,7,28.57,28.57,28.47,28.48,854466 +MSFT,2010-05-07 11:30,7,28.49,28.49,28.39,28.46,459656 +MSFT,2010-05-07 11:31,7,28.47,28.47,28.29,28.38,790807 +MSFT,2010-05-07 11:32,7,28.38,28.43,28.35,28.42,159453 +MSFT,2010-05-07 11:33,7,28.43,28.57,28.41,28.52,772031 +MSFT,2010-05-07 11:34,7,28.52,28.55,28.39,28.4,196819 +MSFT,2010-05-07 11:35,7,28.4,28.47,28.39,28.41,163916 +MSFT,2010-05-07 11:36,7,28.42,28.51,28.38,28.48,193807 +MSFT,2010-05-07 11:37,7,28.48,28.51,28.44,28.5,219621 +MSFT,2010-05-07 11:38,7,28.49,28.49,28.38,28.41,275130 +MSFT,2010-05-07 11:39,7,28.41,28.44,28.38,28.44,116385 +MSFT,2010-05-07 11:40,7,28.44,28.54,28.41,28.51,190830 +MSFT,2010-05-07 11:41,7,28.51,28.53,28.48,28.5,145720 +MSFT,2010-05-07 11:42,7,28.5,28.59,28.49,28.59,178497 +MSFT,2010-05-07 11:43,7,28.58,28.63,28.57,28.6,369358 +MSFT,2010-05-07 11:44,7,28.61,28.64,28.57,28.62,210021 +MSFT,2010-05-07 11:45,7,28.62,28.72,28.61,28.71,170196 +MSFT,2010-05-07 11:46,7,28.71,28.71,28.66,28.67,125929 +MSFT,2010-05-07 11:47,7,28.66,28.75,28.65,28.75,405157 +MSFT,2010-05-07 11:48,7,28.74,28.81,28.73,28.8,190496 +MSFT,2010-05-07 11:49,7,28.8,28.81,28.73,28.75,134095 +MSFT,2010-05-07 11:50,7,28.75,28.76,28.64,28.66,338474 +MSFT,2010-05-07 11:51,7,28.65,28.66,28.56,28.57,229437 +MSFT,2010-05-07 11:52,7,28.56,28.68,28.55,28.63,201137 +MSFT,2010-05-07 11:53,7,28.63,28.74,28.61,28.67,197100 +MSFT,2010-05-07 11:54,7,28.67,28.72,28.65,28.68,123944 +MSFT,2010-05-07 11:55,7,28.68,28.71,28.64,28.67,143444 +MSFT,2010-05-07 11:56,7,28.68,28.68,28.63,28.64,137172 +MSFT,2010-05-07 11:57,7,28.64,28.67,28.56,28.61,197767 +MSFT,2010-05-07 11:58,7,28.6,28.64,28.6,28.63,61139 +MSFT,2010-05-07 11:59,7,28.64,28.67,28.63,28.65,116955 +MSFT,2010-05-07 12:00,7,28.65,28.65,28.56,28.57,334988 +MSFT,2010-05-07 12:01,7,28.57,28.7,28.57,28.69,253871 +MSFT,2010-05-07 12:02,7,28.69,28.72,28.67,28.68,209318 +MSFT,2010-05-07 12:03,7,28.68,28.78,28.67,28.78,201930 +MSFT,2010-05-07 12:04,7,28.78,28.8,28.71,28.73,284633 +MSFT,2010-05-07 12:05,7,28.74,28.75,28.69,28.75,131748 +MSFT,2010-05-07 12:06,7,28.74,28.75,28.73,28.74,58121 +MSFT,2010-05-07 12:07,7,28.74,28.82,28.73,28.82,170461 +MSFT,2010-05-07 12:08,7,28.81,28.82,28.78,28.8,207307 +MSFT,2010-05-07 12:09,7,28.8,28.85,28.48,28.84,235941 +MSFT,2010-05-07 12:10,7,28.84,28.86,28.45,28.82,277638 +MSFT,2010-05-07 12:11,7,28.81,28.82,28.76,28.79,264982 +MSFT,2010-05-07 12:12,7,28.79,28.8,28.75,28.76,180477 +MSFT,2010-05-07 12:13,7,28.76,28.8,28.75,28.8,132735 +MSFT,2010-05-07 12:14,7,28.8,28.87,28.78,28.86,160896 +MSFT,2010-05-07 12:15,7,28.86,28.91,28.86,28.9,256062 +MSFT,2010-05-07 12:16,7,28.9,28.94,28.9,28.91,202655 +MSFT,2010-05-07 12:17,7,28.91,28.93,28.87,28.93,275342 +MSFT,2010-05-07 12:18,7,28.92,28.93,28.89,28.9,219393 +MSFT,2010-05-07 12:19,7,28.89,28.91,28.87,28.87,216372 +MSFT,2010-05-07 12:20,7,28.87,28.88,28.83,28.86,282112 +MSFT,2010-05-07 12:21,7,28.86,28.89,28.82,28.82,141343 +MSFT,2010-05-07 12:22,7,28.83,28.87,28.78,28.86,162606 +MSFT,2010-05-07 12:23,7,28.87,28.87,28.8,28.8,121601 +MSFT,2010-05-07 12:24,7,28.8,28.81,28.69,28.7,147385 +MSFT,2010-05-07 12:25,7,28.71,28.74,28.67,28.7,227370 +MSFT,2010-05-07 12:26,7,28.71,28.74,28.64,28.66,231219 +MSFT,2010-05-07 12:27,7,28.66,28.66,28.6,28.63,480764 +MSFT,2010-05-07 12:28,7,28.63,28.69,28.62,28.66,168587 +MSFT,2010-05-07 12:29,7,28.66,28.7,28.65,28.69,148801 +MSFT,2010-05-07 12:30,7,28.69,28.72,28.67,28.71,176716 +MSFT,2010-05-07 12:31,7,28.7,28.71,28.67,28.69,140158 +MSFT,2010-05-07 12:32,7,28.69,28.7,28.58,28.59,330866 +MSFT,2010-05-07 12:33,7,28.59,28.64,28.56,28.63,199349 +MSFT,2010-05-07 12:34,7,28.63,28.66,28.62,28.64,247496 +MSFT,2010-05-07 12:35,7,28.63,28.7,28.63,28.67,731358 +MSFT,2010-05-07 12:36,7,28.67,28.7,28.6,28.62,303828 +MSFT,2010-05-07 12:37,7,28.62,28.62,28.59,28.6,433753 +MSFT,2010-05-07 12:38,7,28.6,28.66,28.59,28.66,194110 +MSFT,2010-05-07 12:39,7,28.65,28.65,28.58,28.6,260285 +MSFT,2010-05-07 12:40,7,28.59,28.63,28.57,28.62,327245 +MSFT,2010-05-07 12:41,7,28.62,28.66,28.61,28.62,211137 +MSFT,2010-05-07 12:42,7,28.62,28.64,28.59,28.6,334295 +MSFT,2010-05-07 12:43,7,28.6,28.6,28.56,28.57,202232 +MSFT,2010-05-07 12:44,7,28.57,28.59,28.52,28.54,282253 +MSFT,2010-05-07 12:45,7,28.54,28.63,28.54,28.57,280953 +MSFT,2010-05-07 12:46,7,28.57,28.6,28.55,28.59,130752 +MSFT,2010-05-07 12:47,7,28.58,28.59,28.56,28.59,74246 +MSFT,2010-05-07 12:48,7,28.58,28.62,28.57,28.58,146527 +MSFT,2010-05-07 12:49,7,28.58,28.6,28.56,28.59,206701 +MSFT,2010-05-07 12:50,7,28.59,28.68,28.59,28.64,173484 +MSFT,2010-05-07 12:51,7,28.64,28.68,28.61,28.66,159169 +MSFT,2010-05-07 12:52,7,28.65,28.65,28.59,28.61,244576 +MSFT,2010-05-07 12:53,7,28.6,28.62,28.54,28.57,189959 +MSFT,2010-05-07 12:54,7,28.57,28.63,28.57,28.62,177104 +MSFT,2010-05-07 12:55,7,28.62,28.62,28.57,28.58,130858 +MSFT,2010-05-07 12:56,7,28.58,28.63,28.58,28.61,155463 +MSFT,2010-05-07 12:57,7,28.61,28.66,28.61,28.62,127212 +MSFT,2010-05-07 12:58,7,28.62,28.62,28.57,28.6,136731 +MSFT,2010-05-07 12:59,7,28.61,28.61,28.55,28.55,145137 +MSFT,2010-05-07 13:00,7,28.55,28.6,28.54,28.56,250156 +MSFT,2010-05-07 13:01,7,28.55,28.58,28.54,28.57,246884 +MSFT,2010-05-07 13:02,7,28.57,28.57,28.56,28.57,52788 +MSFT,2010-05-07 13:03,7,28.57,28.59,28.56,28.57,141034 +MSFT,2010-05-07 13:04,7,28.57,28.57,28.5,28.52,237968 +MSFT,2010-05-07 13:05,7,28.52,28.54,28.51,28.52,105601 +MSFT,2010-05-07 13:06,7,28.52,28.54,28.5,28.51,250733 +MSFT,2010-05-07 13:07,7,28.52,28.53,28.51,28.51,76475 +MSFT,2010-05-07 13:08,7,28.51,28.53,28.49,28.5,292746 +MSFT,2010-05-07 13:09,7,28.5,28.51,28.41,28.42,420633 +MSFT,2010-05-07 13:10,7,28.42,28.46,28.42,28.45,436279 +MSFT,2010-05-07 13:11,7,28.46,28.46,28.4,28.44,339057 +MSFT,2010-05-07 13:12,7,28.44,28.44,28.38,28.38,300100 +MSFT,2010-05-07 13:13,7,28.37,28.41,28.35,28.39,280307 +MSFT,2010-05-07 13:14,7,28.39,28.42,28.37,28.42,278268 +MSFT,2010-05-07 13:15,7,28.41,28.5,28.4,28.49,236290 +MSFT,2010-05-07 13:16,7,28.49,28.59,28.49,28.58,282014 +MSFT,2010-05-07 13:17,7,28.57,28.58,28.48,28.48,191708 +MSFT,2010-05-07 13:18,7,28.48,28.52,28.47,28.5,226208 +MSFT,2010-05-07 13:19,7,28.49,28.49,28.44,28.46,208326 +MSFT,2010-05-07 13:20,7,28.46,28.48,28.44,28.46,107198 +MSFT,2010-05-07 13:21,7,28.46,28.49,28.45,28.49,61658 +MSFT,2010-05-07 13:22,7,28.49,28.51,28.45,28.48,117188 +MSFT,2010-05-07 13:23,7,28.47,28.48,28.44,28.46,130063 +MSFT,2010-05-07 13:24,7,28.46,28.46,28.42,28.42,60924 +MSFT,2010-05-07 13:25,7,28.42,28.47,28.41,28.47,176089 +MSFT,2010-05-07 13:26,7,28.47,28.47,28.44,28.44,136936 +MSFT,2010-05-07 13:27,7,28.44,28.5,28.42,28.5,358702 +MSFT,2010-05-07 13:28,7,28.49,28.5,28.45,28.45,196299 +MSFT,2010-05-07 13:29,7,28.45,28.47,28.41,28.44,166468 +MSFT,2010-05-07 13:30,7,28.44,28.48,28.42,28.48,101637 +MSFT,2010-05-07 13:31,7,28.47,28.5,28.46,28.47,52412 +MSFT,2010-05-07 13:32,7,28.47,28.5,28.46,28.49,118399 +MSFT,2010-05-07 13:33,7,28.49,28.51,28.46,28.5,318919 +MSFT,2010-05-07 13:34,7,28.5,28.51,28.49,28.5,497500 +MSFT,2010-05-07 13:35,7,28.5,28.52,28.48,28.49,280108 +MSFT,2010-05-07 13:36,7,28.49,28.5,28.46,28.48,79821 +MSFT,2010-05-07 13:37,7,28.48,28.48,28.44,28.47,197370 +MSFT,2010-05-07 13:38,7,28.47,28.47,28.43,28.45,72907 +MSFT,2010-05-07 13:39,7,28.44,28.49,28.44,28.49,49486 +MSFT,2010-05-07 13:40,7,28.49,28.54,28.47,28.52,387587 +MSFT,2010-05-07 13:41,7,28.51,28.51,28.49,28.5,289322 +MSFT,2010-05-07 13:42,7,28.5,28.5,28.49,28.5,175436 +MSFT,2010-05-07 13:43,7,28.49,28.51,28.47,28.48,350212 +MSFT,2010-05-07 13:44,7,28.48,28.51,28.48,28.5,202061 +MSFT,2010-05-07 13:45,7,28.49,28.5,28.47,28.49,315172 +MSFT,2010-05-07 13:46,7,28.49,28.49,28.46,28.47,169631 +MSFT,2010-05-07 13:47,7,28.47,28.5,28.45,28.46,337513 +MSFT,2010-05-07 13:48,7,28.46,28.48,28.44,28.46,239964 +MSFT,2010-05-07 13:49,7,28.47,28.48,28.45,28.48,195254 +MSFT,2010-05-07 13:50,7,28.48,28.48,28.44,28.45,206892 +MSFT,2010-05-07 13:51,7,28.45,28.46,28.44,28.44,124798 +MSFT,2010-05-07 13:52,7,28.45,28.46,28.42,28.44,205732 +MSFT,2010-05-07 13:53,7,28.43,28.45,28.42,28.43,300289 +MSFT,2010-05-07 13:54,7,28.43,28.44,28.38,28.38,302772 +MSFT,2010-05-07 13:55,7,28.38,28.39,28.33,28.35,351309 +MSFT,2010-05-07 13:56,7,28.34,28.36,28.31,28.31,380037 +MSFT,2010-05-07 13:57,7,28.32,28.34,28.3,28.32,297823 +MSFT,2010-05-07 13:58,7,28.32,28.37,28.32,28.36,289112 +MSFT,2010-05-07 13:59,7,28.36,28.41,28.36,28.4,526956 +MSFT,2010-05-07 14:00,7,28.41,28.43,28.36,28.38,250871 +MSFT,2010-05-07 14:01,7,28.38,28.38,28.35,28.37,150050 +MSFT,2010-05-07 14:02,7,28.37,28.39,28.31,28.37,270588 +MSFT,2010-05-07 14:03,7,28.37,28.38,28.34,28.37,110971 +MSFT,2010-05-07 14:04,7,28.38,28.38,28.33,28.33,172652 +MSFT,2010-05-07 14:05,7,28.33,28.35,28.3,28.34,269608 +MSFT,2010-05-07 14:06,7,28.34,28.37,28.33,28.36,116172 +MSFT,2010-05-07 14:07,7,28.36,28.38,28.29,28.31,415175 +MSFT,2010-05-07 14:08,7,28.31,28.33,28.29,28.3,229857 +MSFT,2010-05-07 14:09,7,28.3,28.32,28.26,28.26,297455 +MSFT,2010-05-07 14:10,7,28.26,28.3,28.25,28.25,223042 +MSFT,2010-05-07 14:11,7,28.26,28.27,28.2,28.24,248120 +MSFT,2010-05-07 14:12,7,28.24,28.24,28.2,28.22,259535 +MSFT,2010-05-07 14:13,7,28.22,28.24,28.17,28.18,287302 +MSFT,2010-05-07 14:14,7,28.18,28.21,28.15,28.21,233940 +MSFT,2010-05-07 14:15,7,28.21,28.28,28.18,28.28,224738 +MSFT,2010-05-07 14:16,7,28.28,28.29,28.25,28.25,274123 +MSFT,2010-05-07 14:17,7,28.25,28.26,28.22,28.24,312118 +MSFT,2010-05-07 14:18,7,28.24,28.25,28.23,28.25,262932 +MSFT,2010-05-07 14:19,7,28.24,28.26,28.24,28.24,194241 +MSFT,2010-05-07 14:20,7,28.24,28.25,28.21,28.25,131317 +MSFT,2010-05-07 14:21,7,28.24,28.25,28.23,28.24,121523 +MSFT,2010-05-07 14:22,7,28.24,28.26,28.22,28.25,143766 +MSFT,2010-05-07 14:23,7,28.25,28.26,28.24,28.25,115834 +MSFT,2010-05-07 14:24,7,28.24,28.25,28.17,28.18,430946 +MSFT,2010-05-07 14:25,7,28.18,28.18,28.1,28.11,704364 +MSFT,2010-05-07 14:26,7,28.12,28.15,28.09,28.11,536937 +MSFT,2010-05-07 14:27,7,28.12,28.16,28.1,28.14,270148 +MSFT,2010-05-07 14:28,7,28.13,28.14,28.08,28.12,297857 +MSFT,2010-05-07 14:29,7,28.11,28.15,28.1,28.11,158384 +MSFT,2010-05-07 14:30,7,28.11,28.14,28.09,28.12,123186 +MSFT,2010-05-07 14:31,7,28.13,28.17,28.1,28.13,311897 +MSFT,2010-05-07 14:32,7,28.15,28.16,28.06,28.08,550596 +MSFT,2010-05-07 14:33,7,28.08,28.09,28.04,28.05,689979 +MSFT,2010-05-07 14:34,7,28.06,28.07,28.03,28.03,672473 +MSFT,2010-05-07 14:35,7,28.04,28.04,28.03,28.03,535494 +MSFT,2010-05-07 14:36,7,28.03,28.05,28.01,28.05,594633 +MSFT,2010-05-07 14:37,7,28.05,28.07,28.02,28.05,255096 +MSFT,2010-05-07 14:38,7,28.04,28.11,28.03,28.11,375502 +MSFT,2010-05-07 14:39,7,28.1,28.16,28.1,28.11,338129 +MSFT,2010-05-07 14:40,7,28.1,28.15,28.1,28.15,237158 +MSFT,2010-05-07 14:41,7,28.14,28.17,28.14,28.17,142755 +MSFT,2010-05-07 14:42,7,28.17,28.19,28.14,28.15,282281 +MSFT,2010-05-07 14:43,7,28.15,28.22,28.14,28.19,431607 +MSFT,2010-05-07 14:44,7,28.19,28.19,28.13,28.16,404568 +MSFT,2010-05-07 14:45,7,28.16,28.17,28.13,28.14,226666 +MSFT,2010-05-07 14:46,7,28.13,28.15,28.12,28.15,278165 +MSFT,2010-05-07 14:47,7,28.15,28.15,28.12,28.13,583519 +MSFT,2010-05-07 14:48,7,28.13,28.13,28.11,28.12,252834 +MSFT,2010-05-07 14:49,7,28.11,28.13,28.1,28.1,329623 +MSFT,2010-05-07 14:50,7,28.1,28.13,28.08,28.11,705660 +MSFT,2010-05-07 14:51,7,28.11,28.12,28.08,28.08,725835 +MSFT,2010-05-07 14:52,7,28.09,28.19,28.08,28.11,610090 +MSFT,2010-05-07 14:53,7,28.11,28.12,28.1,28.1,733058 +MSFT,2010-05-07 14:54,7,28.09,28.11,28.09,28.1,190453 +MSFT,2010-05-07 14:55,7,28.1,28.11,28.07,28.08,302716 +MSFT,2010-05-07 14:56,7,28.09,28.11,28.09,28.11,317950 +MSFT,2010-05-07 14:57,7,28.1,28.16,28.1,28.13,185372 +MSFT,2010-05-07 14:58,7,28.14,28.14,28.1,28.11,296465 +MSFT,2010-05-07 14:59,7,28.11,28.16,28.11,28.14,318934 +MSFT,2010-05-07 15:00,7,28.13,28.14,28.05,28.05,530438 +MSFT,2010-05-07 15:01,7,28.05,28.1,28.03,28.09,1115079 +MSFT,2010-05-07 15:02,7,28.09,28.1,28.06,28.09,718210 +MSFT,2010-05-07 15:03,7,28.08,28.1,28.05,28.05,204794 +MSFT,2010-05-07 15:04,7,28.06,28.1,28.03,28.03,302909 +MSFT,2010-05-07 15:05,7,28.04,28.04,28,28.01,996319 +MSFT,2010-05-07 15:06,7,28.01,28.02,28,28.01,446978 +MSFT,2010-05-07 15:07,7,28.01,28.01,27.92,27.93,594229 +MSFT,2010-05-07 15:08,7,27.93,28.01,27.93,27.97,459730 +MSFT,2010-05-07 15:09,7,27.97,27.97,27.82,27.82,940104 +MSFT,2010-05-07 15:10,7,27.82,27.88,27.81,27.83,671962 +MSFT,2010-05-07 15:11,7,27.82,27.91,27.81,27.89,607044 +MSFT,2010-05-07 15:12,7,27.89,27.9,27.81,27.84,701446 +MSFT,2010-05-07 15:13,7,27.84,27.88,27.82,27.88,451848 +MSFT,2010-05-07 15:14,7,27.88,27.89,27.82,27.85,441693 +MSFT,2010-05-07 15:15,7,27.86,27.86,27.74,27.76,1221568 +MSFT,2010-05-07 15:16,7,27.77,27.8,27.76,27.78,448779 +MSFT,2010-05-07 15:17,7,27.78,27.89,27.76,27.88,641325 +MSFT,2010-05-07 15:18,7,27.89,27.93,27.87,27.89,713229 +MSFT,2010-05-07 15:19,7,27.89,27.94,27.85,27.94,248820 +MSFT,2010-05-07 15:20,7,27.94,27.99,27.91,27.97,326320 +MSFT,2010-05-07 15:21,7,27.97,27.99,27.92,27.92,221500 +MSFT,2010-05-07 15:22,7,27.93,27.95,27.91,27.94,396568 +MSFT,2010-05-07 15:23,7,27.95,27.98,27.9,27.92,436279 +MSFT,2010-05-07 15:24,7,27.92,27.96,27.87,27.94,317351 +MSFT,2010-05-07 15:25,7,27.93,27.94,27.86,27.9,317320 +MSFT,2010-05-07 15:26,7,27.9,27.94,27.9,27.91,164143 +MSFT,2010-05-07 15:27,7,27.91,27.91,27.84,27.86,531120 +MSFT,2010-05-07 15:28,7,27.85,27.86,27.8,27.8,687229 +MSFT,2010-05-07 15:29,7,27.8,27.82,27.75,27.8,1082661 +MSFT,2010-05-07 15:30,7,27.8,27.85,27.76,27.76,576176 +MSFT,2010-05-07 15:31,7,27.77,27.82,27.75,27.76,753089 +MSFT,2010-05-07 15:32,7,27.76,27.76,27.69,27.7,890900 +MSFT,2010-05-07 15:33,7,27.71,27.71,27.66,27.67,760476 +MSFT,2010-05-07 15:34,7,27.67,27.72,27.66,27.7,1148988 +MSFT,2010-05-07 15:35,7,27.7,27.77,27.67,27.77,837006 +MSFT,2010-05-07 15:36,7,27.77,27.85,27.76,27.85,867434 +MSFT,2010-05-07 15:37,7,27.85,27.9,27.81,27.86,722119 +MSFT,2010-05-07 15:38,7,27.86,27.91,27.84,27.86,424272 +MSFT,2010-05-07 15:39,7,27.86,27.88,27.85,27.87,340523 +MSFT,2010-05-07 15:40,7,27.87,27.95,27.85,27.94,571114 +MSFT,2010-05-07 15:41,7,27.94,28.04,27.94,28.04,511079 +MSFT,2010-05-07 15:42,7,28.04,28.08,28.01,28.02,751567 +MSFT,2010-05-07 15:43,7,28.02,28.03,27.96,28,585612 +MSFT,2010-05-07 15:44,7,28,28.02,27.96,27.99,953351 +MSFT,2010-05-07 15:45,7,27.99,27.99,27.9,27.95,677258 +MSFT,2010-05-07 15:46,7,27.95,27.96,27.9,27.93,313331 +MSFT,2010-05-07 15:47,7,27.92,27.98,27.91,27.98,328777 +MSFT,2010-05-07 15:48,7,27.98,28.06,27.96,28.04,402102 +MSFT,2010-05-07 15:49,7,28.04,28.05,27.99,28.03,583615 +MSFT,2010-05-07 15:50,7,28.02,28.08,28.02,28.07,529899 +MSFT,2010-05-07 15:51,7,28.07,28.08,28.02,28.06,681052 +MSFT,2010-05-07 15:52,7,28.06,28.08,28.04,28.08,374426 +MSFT,2010-05-07 15:53,7,28.06,28.11,28.04,28.05,508091 +MSFT,2010-05-07 15:54,7,28.04,28.06,28.03,28.04,468922 +MSFT,2010-05-07 15:55,7,28.04,28.11,28.03,28.08,924478 +MSFT,2010-05-07 15:56,7,28.07,28.13,28.07,28.13,662209 +MSFT,2010-05-07 15:57,7,28.13,28.2,28.12,28.19,927356 +MSFT,2010-05-07 15:58,7,28.19,28.22,28.19,28.21,1469844 +MSFT,2010-05-07 15:59,7,28.22,28.89,28.06,28.17,1868262 +MSFT,2010-05-07 16:00,7,28.18,28.21,28.08,28.21,3174733 +MSFT,2010-05-10 09:30,10,29.01,29.48,28.89,29,2146219 +MSFT,2010-05-10 09:31,10,29.01,29.11,28.99,29.06,588037 +MSFT,2010-05-10 09:32,10,29.06,29.07,28.9,28.9,891871 +MSFT,2010-05-10 09:33,10,28.9,28.94,28.71,28.84,823033 +MSFT,2010-05-10 09:34,10,28.83,28.99,28.81,28.95,649650 +MSFT,2010-05-10 09:35,10,28.94,28.95,28.9,28.93,381709 +MSFT,2010-05-10 09:36,10,28.93,29.07,28.9,29.05,725817 +MSFT,2010-05-10 09:37,10,29.06,29.14,29.04,29.12,487654 +MSFT,2010-05-10 09:38,10,29.12,29.18,29.11,29.13,392871 +MSFT,2010-05-10 09:39,10,29.13,29.17,29.11,29.16,413554 +MSFT,2010-05-10 09:40,10,29.17,29.24,29.16,29.24,486040 +MSFT,2010-05-10 09:41,10,29.25,29.27,29.2,29.21,627690 +MSFT,2010-05-10 09:42,10,29.21,29.25,29.2,29.23,386384 +MSFT,2010-05-10 09:43,10,29.23,29.25,29.22,29.25,511192 +MSFT,2010-05-10 09:44,10,29.25,29.32,29.24,29.26,676930 +MSFT,2010-05-10 09:45,10,29.26,29.3,29.22,29.22,574249 +MSFT,2010-05-10 09:46,10,29.23,29.25,29.21,29.22,275392 +MSFT,2010-05-10 09:47,10,29.22,29.25,29.21,29.22,329036 +MSFT,2010-05-10 09:48,10,29.22,29.25,29.14,29.19,207447 +MSFT,2010-05-10 09:49,10,29.19,29.23,29.19,29.23,192731 +MSFT,2010-05-10 09:50,10,29.22,29.24,29.17,29.19,447016 +MSFT,2010-05-10 09:51,10,29.19,29.23,29.18,29.23,290626 +MSFT,2010-05-10 09:52,10,29.22,29.25,29.21,29.23,373929 +MSFT,2010-05-10 09:53,10,29.23,29.24,29.15,29.17,457318 +MSFT,2010-05-10 09:54,10,29.17,29.24,29.17,29.2,249247 +MSFT,2010-05-10 09:55,10,29.2,29.22,29.12,29.14,259138 +MSFT,2010-05-10 09:56,10,29.14,29.22,29.14,29.22,256418 +MSFT,2010-05-10 09:57,10,29.22,29.22,29.16,29.18,221443 +MSFT,2010-05-10 09:58,10,29.17,29.19,29.13,29.16,546548 +MSFT,2010-05-10 09:59,10,29.16,29.18,29.12,29.12,127030 +MSFT,2010-05-10 10:00,10,29.12,29.13,29.07,29.09,152811 +MSFT,2010-05-10 10:01,10,29.1,29.15,29.08,29.13,160337 +MSFT,2010-05-10 10:02,10,29.14,29.15,29.09,29.12,140039 +MSFT,2010-05-10 10:03,10,29.13,29.15,29.11,29.12,164626 +MSFT,2010-05-10 10:04,10,29.12,29.13,29.1,29.11,164749 +MSFT,2010-05-10 10:05,10,29.11,29.12,29.11,29.12,120433 +MSFT,2010-05-10 10:06,10,29.12,29.14,29.12,29.12,146822 +MSFT,2010-05-10 10:07,10,29.12,29.13,29.05,29.08,136614 +MSFT,2010-05-10 10:08,10,29.08,29.14,29.08,29.14,213765 +MSFT,2010-05-10 10:09,10,29.14,29.17,29.11,29.14,306270 +MSFT,2010-05-10 10:10,10,29.12,29.14,29.1,29.13,330403 +MSFT,2010-05-10 10:11,10,29.14,29.22,29.13,29.18,273870 +MSFT,2010-05-10 10:12,10,29.17,29.19,29.16,29.18,168948 +MSFT,2010-05-10 10:13,10,29.18,29.19,29.15,29.15,505050 +MSFT,2010-05-10 10:14,10,29.15,29.16,29.1,29.13,188606 +MSFT,2010-05-10 10:15,10,29.13,29.17,29.11,29.12,152695 +MSFT,2010-05-10 10:16,10,29.12,29.14,29.1,29.12,235043 +MSFT,2010-05-10 10:17,10,29.13,29.18,29.12,29.13,186364 +MSFT,2010-05-10 10:18,10,29.12,29.13,29.07,29.11,165283 +MSFT,2010-05-10 10:19,10,29.1,29.14,29.1,29.12,144188 +MSFT,2010-05-10 10:20,10,29.13,29.17,29.11,29.12,288267 +MSFT,2010-05-10 10:21,10,29.11,29.11,29.08,29.08,252533 +MSFT,2010-05-10 10:22,10,29.08,29.12,29.05,29.07,251771 +MSFT,2010-05-10 10:23,10,29.07,29.11,29.07,29.09,211105 +MSFT,2010-05-10 10:24,10,29.09,29.11,29.09,29.11,206564 +MSFT,2010-05-10 10:25,10,29.1,29.12,29.05,29.05,581715 +MSFT,2010-05-10 10:26,10,29.05,29.07,29.03,29.04,485809 +MSFT,2010-05-10 10:27,10,29.04,29.21,29,29.03,483260 +MSFT,2010-05-10 10:28,10,29.03,29.06,29.02,29.03,272791 +MSFT,2010-05-10 10:29,10,29.03,29.03,29,29,367856 +MSFT,2010-05-10 10:30,10,29.01,29.11,29.01,29.11,215776 +MSFT,2010-05-10 10:31,10,29.11,29.15,29.09,29.11,323495 +MSFT,2010-05-10 10:32,10,29.12,29.13,29.06,29.08,291222 +MSFT,2010-05-10 10:33,10,29.08,29.08,29.02,29.05,151887 +MSFT,2010-05-10 10:34,10,29.05,29.06,29.02,29.02,281197 +MSFT,2010-05-10 10:35,10,29.02,29.02,29,29.01,436692 +MSFT,2010-05-10 10:36,10,29.01,29.07,29,29.02,240065 +MSFT,2010-05-10 10:37,10,29.03,29.07,29.03,29.03,126708 +MSFT,2010-05-10 10:38,10,29.02,29.06,29.01,29.04,85898 +MSFT,2010-05-10 10:39,10,29.05,29.08,29.04,29.06,249111 +MSFT,2010-05-10 10:40,10,29.07,29.14,29.06,29.06,184682 +MSFT,2010-05-10 10:41,10,29.07,29.07,29.01,29.02,271028 +MSFT,2010-05-10 10:42,10,29.01,29.02,28.98,28.99,457467 +MSFT,2010-05-10 10:43,10,28.99,29,28.97,28.98,610964 +MSFT,2010-05-10 10:44,10,28.99,28.99,28.96,28.96,381471 +MSFT,2010-05-10 10:45,10,28.96,29,28.95,29,215318 +MSFT,2010-05-10 10:46,10,29,29.02,28.97,29,426639 +MSFT,2010-05-10 10:47,10,29,29.05,29,29.02,241730 +MSFT,2010-05-10 10:48,10,29.02,29.03,29.01,29.03,171295 +MSFT,2010-05-10 10:49,10,29.03,29.03,28.98,29,453638 +MSFT,2010-05-10 10:50,10,29.01,29.01,28.97,28.97,249690 +MSFT,2010-05-10 10:51,10,28.97,28.99,28.96,28.97,360137 +MSFT,2010-05-10 10:52,10,28.97,28.97,28.95,28.96,138586 +MSFT,2010-05-10 10:53,10,28.97,28.98,28.93,28.94,199408 +MSFT,2010-05-10 10:54,10,28.95,29,28.94,28.99,423594 +MSFT,2010-05-10 10:55,10,28.99,28.99,28.93,28.94,169231 +MSFT,2010-05-10 10:56,10,28.94,28.97,28.94,28.96,216269 +MSFT,2010-05-10 10:57,10,28.96,28.96,28.92,28.95,92741 +MSFT,2010-05-10 10:58,10,28.94,28.95,28.9,28.92,406112 +MSFT,2010-05-10 10:59,10,28.93,28.97,28.92,28.96,351560 +MSFT,2010-05-10 11:00,10,28.97,29.01,28.95,29,304493 +MSFT,2010-05-10 11:01,10,29,29.09,28.99,29.07,485387 +MSFT,2010-05-10 11:02,10,29.07,29.08,29.03,29.06,162771 +MSFT,2010-05-10 11:03,10,29.06,29.14,29.05,29.13,457889 +MSFT,2010-05-10 11:04,10,29.12,29.12,29.1,29.11,147764 +MSFT,2010-05-10 11:05,10,29.1,29.11,29.08,29.1,182357 +MSFT,2010-05-10 11:06,10,29.09,29.1,29.07,29.1,167334 +MSFT,2010-05-10 11:07,10,29.1,29.1,29.05,29.06,89112 +MSFT,2010-05-10 11:08,10,29.06,29.08,29.05,29.06,69852 +MSFT,2010-05-10 11:09,10,29.06,29.06,29.01,29.02,138285 +MSFT,2010-05-10 11:10,10,29.01,29.04,29,29.03,124359 +MSFT,2010-05-10 11:11,10,29.03,29.06,29.02,29.05,211914 +MSFT,2010-05-10 11:12,10,29.05,29.06,29.04,29.04,108525 +MSFT,2010-05-10 11:13,10,29.04,29.08,29.04,29.07,113753 +MSFT,2010-05-10 11:14,10,29.08,29.09,29.01,29.05,382130 +MSFT,2010-05-10 11:15,10,29.06,29.09,29.05,29.08,123927 +MSFT,2010-05-10 11:16,10,29.08,29.09,29.03,29.03,102667 +MSFT,2010-05-10 11:17,10,29.03,29.05,29.01,29.04,114905 +MSFT,2010-05-10 11:18,10,29.05,29.08,29.04,29.06,112983 +MSFT,2010-05-10 11:19,10,29.07,29.1,29.05,29.1,109834 +MSFT,2010-05-10 11:20,10,29.09,29.1,29.08,29.08,120431 +MSFT,2010-05-10 11:21,10,29.09,29.09,29.04,29.04,87745 +MSFT,2010-05-10 11:22,10,29.04,29.05,29.01,29.03,74257 +MSFT,2010-05-10 11:23,10,29.03,29.06,29.03,29.06,84972 +MSFT,2010-05-10 11:24,10,29.07,29.08,29.05,29.07,59992 +MSFT,2010-05-10 11:25,10,29.05,29.08,29.05,29.08,47130 +MSFT,2010-05-10 11:26,10,29.08,29.1,29.05,29.05,91902 +MSFT,2010-05-10 11:27,10,29.06,29.08,29.05,29.07,82433 +MSFT,2010-05-10 11:28,10,29.08,29.11,29.07,29.09,308248 +MSFT,2010-05-10 11:29,10,29.09,29.1,29.07,29.08,216852 +MSFT,2010-05-10 11:30,10,29.08,29.08,29.04,29.05,143638 +MSFT,2010-05-10 11:31,10,29.05,29.07,29.04,29.05,61971 +MSFT,2010-05-10 11:32,10,29.05,29.06,29.05,29.05,64296 +MSFT,2010-05-10 11:33,10,29.04,29.05,29.02,29.03,75924 +MSFT,2010-05-10 11:34,10,29.03,29.1,29.03,29.09,183821 +MSFT,2010-05-10 11:35,10,29.09,29.11,29.06,29.07,114528 +MSFT,2010-05-10 11:36,10,29.07,29.09,29.07,29.08,75138 +MSFT,2010-05-10 11:37,10,29.08,29.1,29.06,29.1,75824 +MSFT,2010-05-10 11:38,10,29.09,29.11,29.09,29.1,149856 +MSFT,2010-05-10 11:39,10,29.1,29.12,29.1,29.12,150188 +MSFT,2010-05-10 11:40,10,29.12,29.14,29,29.13,147277 +MSFT,2010-05-10 11:41,10,29.13,29.14,29.1,29.1,136901 +MSFT,2010-05-10 11:42,10,29.1,29.11,29.1,29.1,81124 +MSFT,2010-05-10 11:43,10,29.1,29.12,29.09,29.11,253278 +MSFT,2010-05-10 11:44,10,29.12,29.12,29.1,29.1,41047 +MSFT,2010-05-10 11:45,10,29.11,29.14,29.1,29.13,94114 +MSFT,2010-05-10 11:46,10,29.13,29.13,29.1,29.11,146399 +MSFT,2010-05-10 11:47,10,29.1,29.12,29.1,29.11,77616 +MSFT,2010-05-10 11:48,10,29.1,29.12,29.08,29.09,143022 +MSFT,2010-05-10 11:49,10,29.09,29.1,29.08,29.09,137787 +MSFT,2010-05-10 11:50,10,29.08,29.1,29.08,29.1,82415 +MSFT,2010-05-10 11:51,10,29.1,29.12,29.09,29.1,211627 +MSFT,2010-05-10 11:52,10,29.11,29.12,29.09,29.1,247565 +MSFT,2010-05-10 11:53,10,29.11,29.11,29.08,29.08,121650 +MSFT,2010-05-10 11:54,10,29.09,29.1,29.08,29.1,146640 +MSFT,2010-05-10 11:55,10,29.09,29.15,29.09,29.14,293561 +MSFT,2010-05-10 11:56,10,29.14,29.15,29.08,29.11,323733 +MSFT,2010-05-10 11:57,10,29.11,29.11,29.09,29.1,73592 +MSFT,2010-05-10 11:58,10,29.1,29.11,29.08,29.09,132787 +MSFT,2010-05-10 11:59,10,29.09,29.1,29.08,29.09,211393 +MSFT,2010-05-10 12:00,10,29.09,29.09,29.08,29.08,28638 +MSFT,2010-05-10 12:01,10,29.08,29.09,29.07,29.08,279455 +MSFT,2010-05-10 12:02,10,29.09,29.1,29.08,29.09,282673 +MSFT,2010-05-10 12:03,10,29.09,29.09,29.08,29.08,47452 +MSFT,2010-05-10 12:04,10,29.09,29.1,29.08,29.09,124371 +MSFT,2010-05-10 12:05,10,29.08,29.09,29.08,29.09,97854 +MSFT,2010-05-10 12:06,10,29.08,29.1,29.08,29.09,275673 +MSFT,2010-05-10 12:07,10,29.09,29.09,29.08,29.09,38801 +MSFT,2010-05-10 12:08,10,29.08,29.1,29.08,29.09,158039 +MSFT,2010-05-10 12:09,10,29.08,29.09,29.08,29.08,81353 +MSFT,2010-05-10 12:10,10,29.08,29.09,29.07,29.07,140293 +MSFT,2010-05-10 12:11,10,29.08,29.08,29.06,29.07,56570 +MSFT,2010-05-10 12:12,10,29.07,29.09,29.07,29.09,73193 +MSFT,2010-05-10 12:13,10,29.09,29.11,29.08,29.1,132740 +MSFT,2010-05-10 12:14,10,29.1,29.12,29.08,29.1,144164 +MSFT,2010-05-10 12:15,10,29.1,29.12,29.08,29.09,96586 +MSFT,2010-05-10 12:16,10,29.08,29.1,29.08,29.09,40183 +MSFT,2010-05-10 12:17,10,29.08,29.1,29.08,29.09,128968 +MSFT,2010-05-10 12:18,10,29.08,29.09,29.07,29.07,109162 +MSFT,2010-05-10 12:19,10,29.08,29.08,29.07,29.07,13657 +MSFT,2010-05-10 12:20,10,29.07,29.08,29.06,29.07,69798 +MSFT,2010-05-10 12:21,10,29.07,29.08,29.06,29.07,85613 +MSFT,2010-05-10 12:22,10,29.08,29.08,29.06,29.06,115940 +MSFT,2010-05-10 12:23,10,29.06,29.07,29.05,29.06,104692 +MSFT,2010-05-10 12:24,10,29.06,29.07,29.05,29.05,105050 +MSFT,2010-05-10 12:25,10,29.06,29.06,29.05,29.05,17927 +MSFT,2010-05-10 12:26,10,29.05,29.06,29.04,29.05,81514 +MSFT,2010-05-10 12:27,10,29.04,29.05,29.02,29.03,138704 +MSFT,2010-05-10 12:28,10,29.03,29.03,29.02,29.03,17398 +MSFT,2010-05-10 12:29,10,29.02,29.03,29.01,29.02,80370 +MSFT,2010-05-10 12:30,10,29.01,29.04,29.01,29.04,72227 +MSFT,2010-05-10 12:31,10,29.03,29.05,29.03,29.04,183052 +MSFT,2010-05-10 12:32,10,29.03,29.04,29.02,29.03,101844 +MSFT,2010-05-10 12:33,10,29.03,29.04,29.01,29.04,186806 +MSFT,2010-05-10 12:34,10,29.04,29.07,29.03,29.04,132834 +MSFT,2010-05-10 12:35,10,29.05,29.08,29.05,29.07,282844 +MSFT,2010-05-10 12:36,10,29.07,29.08,29.06,29.07,139091 +MSFT,2010-05-10 12:37,10,29.07,29.07,29.06,29.06,57547 +MSFT,2010-05-10 12:38,10,29.06,29.06,29.04,29.04,69313 +MSFT,2010-05-10 12:39,10,29.05,29.06,29.02,29.03,201986 +MSFT,2010-05-10 12:40,10,29.03,29.03,29,29.01,107817 +MSFT,2010-05-10 12:41,10,29.01,29.02,29,29.01,74484 +MSFT,2010-05-10 12:42,10,29,29.02,29,29.01,58344 +MSFT,2010-05-10 12:43,10,29,29.02,29,29.02,133890 +MSFT,2010-05-10 12:44,10,29.02,29.02,29,29.01,67412 +MSFT,2010-05-10 12:45,10,29.01,29.02,29,29.01,87827 +MSFT,2010-05-10 12:46,10,29.01,29.03,29,29.02,362100 +MSFT,2010-05-10 12:47,10,29.02,29.03,29.01,29.03,34336 +MSFT,2010-05-10 12:48,10,29.03,29.04,29.02,29.03,65611 +MSFT,2010-05-10 12:49,10,29.03,29.03,29.01,29.02,92977 +MSFT,2010-05-10 12:50,10,29.02,29.03,29.01,29.02,50355 +MSFT,2010-05-10 12:51,10,29.01,29.05,29.01,29.04,126518 +MSFT,2010-05-10 12:52,10,29.03,29.04,29.03,29.04,14026 +MSFT,2010-05-10 12:53,10,29.03,29.04,29.03,29.04,37187 +MSFT,2010-05-10 12:54,10,29.04,29.04,29.03,29.04,120924 +MSFT,2010-05-10 12:55,10,29.03,29.04,29.03,29.04,11404 +MSFT,2010-05-10 12:56,10,29.03,29.03,29.01,29.02,59820 +MSFT,2010-05-10 12:57,10,29.01,29.02,29,29,55653 +MSFT,2010-05-10 12:58,10,29.01,29.01,29,29.01,55570 +MSFT,2010-05-10 12:59,10,29.01,29.01,28.99,28.99,54900 +MSFT,2010-05-10 13:00,10,28.99,29.01,28.99,29.01,49161 +MSFT,2010-05-10 13:01,10,29.01,29.02,29,29,62727 +MSFT,2010-05-10 13:02,10,29,29.01,28.97,29,200570 +MSFT,2010-05-10 13:03,10,29,29,28.97,28.97,316649 +MSFT,2010-05-10 13:04,10,28.98,28.99,28.97,28.98,206579 +MSFT,2010-05-10 13:05,10,28.98,29.01,28.98,28.99,138325 +MSFT,2010-05-10 13:06,10,28.99,28.99,28.95,28.96,198398 +MSFT,2010-05-10 13:07,10,28.96,28.97,28.9,28.9,269508 +MSFT,2010-05-10 13:08,10,28.9,28.91,28.87,28.88,254416 +MSFT,2010-05-10 13:09,10,28.87,28.91,28.85,28.9,244043 +MSFT,2010-05-10 13:10,10,28.91,28.96,28.9,28.94,232439 +MSFT,2010-05-10 13:11,10,28.93,28.94,28.91,28.91,174165 +MSFT,2010-05-10 13:12,10,28.91,28.92,28.9,28.9,96933 +MSFT,2010-05-10 13:13,10,28.9,28.92,28.89,28.9,215022 +MSFT,2010-05-10 13:14,10,28.9,28.93,28.89,28.91,446376 +MSFT,2010-05-10 13:15,10,28.9,28.91,28.89,28.91,132619 +MSFT,2010-05-10 13:16,10,28.91,28.95,28.91,28.95,243049 +MSFT,2010-05-10 13:17,10,28.95,28.96,28.89,28.91,185229 +MSFT,2010-05-10 13:18,10,28.91,28.98,28.9,28.97,136573 +MSFT,2010-05-10 13:19,10,28.97,29,28.96,29,226849 +MSFT,2010-05-10 13:20,10,28.99,29,28.98,28.99,130123 +MSFT,2010-05-10 13:21,10,28.98,29,28.98,29,72621 +MSFT,2010-05-10 13:22,10,29,29,28.98,29,124770 +MSFT,2010-05-10 13:23,10,29,29.04,28.99,28.99,285673 +MSFT,2010-05-10 13:24,10,28.99,29,28.96,28.96,184386 +MSFT,2010-05-10 13:25,10,28.97,29.02,28.97,29.01,121980 +MSFT,2010-05-10 13:26,10,29.02,29.02,28.95,28.95,314849 +MSFT,2010-05-10 13:27,10,28.95,28.99,28.95,28.99,97755 +MSFT,2010-05-10 13:28,10,28.98,28.99,28.97,28.97,82195 +MSFT,2010-05-10 13:29,10,28.98,29.02,28.97,29,168120 +MSFT,2010-05-10 13:30,10,29,29.03,29,29.03,101605 +MSFT,2010-05-10 13:31,10,29.03,29.03,29,29.02,140090 +MSFT,2010-05-10 13:32,10,29.01,29.07,29.01,29.05,241139 +MSFT,2010-05-10 13:33,10,29.05,29.06,29.02,29.05,196794 +MSFT,2010-05-10 13:34,10,29.05,29.05,29.03,29.04,125396 +MSFT,2010-05-10 13:35,10,29.04,29.06,29.02,29.03,159003 +MSFT,2010-05-10 13:36,10,29.02,29.02,29,29,89294 +MSFT,2010-05-10 13:37,10,29,29.01,28.97,28.99,105573 +MSFT,2010-05-10 13:38,10,29,29.01,28.99,29,27679 +MSFT,2010-05-10 13:39,10,29,29,28.98,28.99,41375 +MSFT,2010-05-10 13:40,10,28.99,28.99,28.92,28.92,147704 +MSFT,2010-05-10 13:41,10,28.93,28.94,28.89,28.9,160557 +MSFT,2010-05-10 13:42,10,28.89,28.94,28.89,28.93,62229 +MSFT,2010-05-10 13:43,10,28.92,28.93,28.88,28.89,167047 +MSFT,2010-05-10 13:44,10,28.9,28.92,28.87,28.89,107213 +MSFT,2010-05-10 13:45,10,28.89,28.91,28.86,28.9,121070 +MSFT,2010-05-10 13:46,10,28.9,28.91,28.87,28.87,176610 +MSFT,2010-05-10 13:47,10,28.87,28.92,28.87,28.9,143070 +MSFT,2010-05-10 13:48,10,28.91,28.94,28.91,28.93,83913 +MSFT,2010-05-10 13:49,10,28.92,28.97,28.92,28.97,181550 +MSFT,2010-05-10 13:50,10,28.97,28.99,28.93,28.94,187782 +MSFT,2010-05-10 13:51,10,28.93,28.95,28.93,28.95,84147 +MSFT,2010-05-10 13:52,10,28.95,28.95,28.92,28.92,130692 +MSFT,2010-05-10 13:53,10,28.92,28.95,28.9,28.9,129067 +MSFT,2010-05-10 13:54,10,28.91,28.91,28.88,28.88,88211 +MSFT,2010-05-10 13:55,10,28.88,28.91,28.88,28.91,92137 +MSFT,2010-05-10 13:56,10,28.91,28.92,28.89,28.91,136760 +MSFT,2010-05-10 13:57,10,28.9,28.91,28.84,28.84,103006 +MSFT,2010-05-10 13:58,10,28.83,28.88,28.83,28.86,139422 +MSFT,2010-05-10 13:59,10,28.86,28.88,28.86,28.87,38718 +MSFT,2010-05-10 14:00,10,28.86,28.88,28.84,28.86,291378 +MSFT,2010-05-10 14:01,10,28.86,28.86,28.79,28.79,171256 +MSFT,2010-05-10 14:02,10,28.79,28.84,28.78,28.83,184103 +MSFT,2010-05-10 14:03,10,28.84,28.88,28.84,28.86,54520 +MSFT,2010-05-10 14:04,10,28.87,28.88,28.85,28.86,136565 +MSFT,2010-05-10 14:05,10,28.85,28.87,28.85,28.87,19365 +MSFT,2010-05-10 14:06,10,28.87,28.9,28.87,28.87,109249 +MSFT,2010-05-10 14:07,10,28.88,28.89,28.86,28.86,102060 +MSFT,2010-05-10 14:08,10,28.86,28.89,28.86,28.88,77100 +MSFT,2010-05-10 14:09,10,28.87,28.89,28.86,28.89,101943 +MSFT,2010-05-10 14:10,10,28.89,28.9,28.88,28.9,50871 +MSFT,2010-05-10 14:11,10,28.9,28.91,28.87,28.87,103581 +MSFT,2010-05-10 14:12,10,28.87,28.88,28.86,28.88,30058 +MSFT,2010-05-10 14:13,10,28.88,28.91,28.87,28.91,71400 +MSFT,2010-05-10 14:14,10,28.91,28.92,28.89,28.9,34892 +MSFT,2010-05-10 14:15,10,28.9,28.9,28.87,28.88,49022 +MSFT,2010-05-10 14:16,10,28.88,28.89,28.86,28.87,75285 +MSFT,2010-05-10 14:17,10,28.87,28.91,28.87,28.91,54786 +MSFT,2010-05-10 14:18,10,28.9,28.91,28.87,28.88,60226 +MSFT,2010-05-10 14:19,10,28.88,28.9,28.87,28.89,39245 +MSFT,2010-05-10 14:20,10,28.88,28.9,28.87,28.88,115848 +MSFT,2010-05-10 14:21,10,28.88,28.9,28.87,28.89,40222 +MSFT,2010-05-10 14:22,10,28.89,28.95,28.89,28.95,125859 +MSFT,2010-05-10 14:23,10,28.95,28.98,28.93,28.94,213743 +MSFT,2010-05-10 14:24,10,28.93,28.98,28.93,28.97,135544 +MSFT,2010-05-10 14:25,10,28.98,28.98,28.96,28.97,30703 +MSFT,2010-05-10 14:26,10,28.97,28.97,28.93,28.93,55537 +MSFT,2010-05-10 14:27,10,28.94,28.94,28.9,28.91,77119 +MSFT,2010-05-10 14:28,10,28.92,28.93,28.9,28.93,139105 +MSFT,2010-05-10 14:29,10,28.93,28.93,28.9,28.91,112411 +MSFT,2010-05-10 14:30,10,28.9,28.94,28.9,28.94,85169 +MSFT,2010-05-10 14:31,10,28.93,28.94,28.9,28.9,99942 +MSFT,2010-05-10 14:32,10,28.9,28.92,28.9,28.9,138216 +MSFT,2010-05-10 14:33,10,28.9,28.91,28.89,28.9,149764 +MSFT,2010-05-10 14:34,10,28.91,28.91,28.89,28.9,55043 +MSFT,2010-05-10 14:35,10,28.91,28.94,28.91,28.94,186426 +MSFT,2010-05-10 14:36,10,28.94,28.94,28.9,28.91,76861 +MSFT,2010-05-10 14:37,10,28.9,28.91,28.88,28.88,49820 +MSFT,2010-05-10 14:38,10,28.89,28.89,28.87,28.87,55930 +MSFT,2010-05-10 14:39,10,28.87,28.88,28.84,28.85,149580 +MSFT,2010-05-10 14:40,10,28.84,28.85,28.83,28.84,154576 +MSFT,2010-05-10 14:41,10,28.85,28.89,28.85,28.88,91866 +MSFT,2010-05-10 14:42,10,28.88,28.91,28.88,28.9,37001 +MSFT,2010-05-10 14:43,10,28.9,28.92,28.9,28.91,91153 +MSFT,2010-05-10 14:44,10,28.92,28.93,28.89,28.91,276530 +MSFT,2010-05-10 14:45,10,28.91,28.92,28.9,28.91,52475 +MSFT,2010-05-10 14:46,10,28.91,28.91,28.9,28.9,49674 +MSFT,2010-05-10 14:47,10,28.91,28.92,28.89,28.89,178168 +MSFT,2010-05-10 14:48,10,28.89,28.9,28.88,28.9,50964 +MSFT,2010-05-10 14:49,10,28.89,28.91,28.89,28.9,59292 +MSFT,2010-05-10 14:50,10,28.9,28.92,28.9,28.91,73465 +MSFT,2010-05-10 14:51,10,28.9,28.92,28.9,28.9,150235 +MSFT,2010-05-10 14:52,10,28.91,28.92,28.9,28.91,146591 +MSFT,2010-05-10 14:53,10,28.92,28.93,28.91,28.91,80102 +MSFT,2010-05-10 14:54,10,28.91,28.94,28.9,28.93,185050 +MSFT,2010-05-10 14:55,10,28.92,28.94,28.92,28.94,35015 +MSFT,2010-05-10 14:56,10,28.94,28.94,28.92,28.93,85554 +MSFT,2010-05-10 14:57,10,28.93,28.96,28.92,28.96,97138 +MSFT,2010-05-10 14:58,10,28.96,28.98,28.95,28.96,131291 +MSFT,2010-05-10 14:59,10,28.97,29,28.95,28.95,280821 +MSFT,2010-05-10 15:00,10,28.96,28.99,28.95,28.98,116974 +MSFT,2010-05-10 15:01,10,28.97,28.98,28.95,28.96,106212 +MSFT,2010-05-10 15:02,10,28.96,28.99,28.96,28.98,74206 +MSFT,2010-05-10 15:03,10,28.98,28.99,28.95,28.96,94874 +MSFT,2010-05-10 15:04,10,28.97,28.97,28.91,28.91,100138 +MSFT,2010-05-10 15:05,10,28.91,28.93,28.9,28.92,187810 +MSFT,2010-05-10 15:06,10,28.93,28.93,28.87,28.87,224702 +MSFT,2010-05-10 15:07,10,28.88,28.88,28.82,28.82,239272 +MSFT,2010-05-10 15:08,10,28.83,28.84,28.82,28.82,124948 +MSFT,2010-05-10 15:09,10,28.83,28.84,28.8,28.82,96504 +MSFT,2010-05-10 15:10,10,28.81,28.84,28.81,28.82,119213 +MSFT,2010-05-10 15:11,10,28.82,28.84,28.78,28.83,179698 +MSFT,2010-05-10 15:12,10,28.83,28.85,28.8,28.8,150411 +MSFT,2010-05-10 15:13,10,28.8,28.83,28.79,28.83,97760 +MSFT,2010-05-10 15:14,10,28.83,28.83,28.81,28.82,247198 +MSFT,2010-05-10 15:15,10,28.82,28.87,28.81,28.87,253995 +MSFT,2010-05-10 15:16,10,28.87,28.87,28.82,28.83,135555 +MSFT,2010-05-10 15:17,10,28.83,28.83,28.76,28.77,196852 +MSFT,2010-05-10 15:18,10,28.76,28.81,28.76,28.81,193696 +MSFT,2010-05-10 15:19,10,28.81,28.81,28.79,28.8,176747 +MSFT,2010-05-10 15:20,10,28.8,28.8,28.79,28.8,87089 +MSFT,2010-05-10 15:21,10,28.8,28.81,28.78,28.79,270301 +MSFT,2010-05-10 15:22,10,28.79,28.8,28.78,28.8,87719 +MSFT,2010-05-10 15:23,10,28.79,28.82,28.79,28.81,319611 +MSFT,2010-05-10 15:24,10,28.82,28.83,28.8,28.83,146425 +MSFT,2010-05-10 15:25,10,28.83,28.85,28.8,28.81,152500 +MSFT,2010-05-10 15:26,10,28.82,28.84,28.81,28.81,252747 +MSFT,2010-05-10 15:27,10,28.81,28.82,28.81,28.82,86935 +MSFT,2010-05-10 15:28,10,28.82,28.86,28.81,28.82,213518 +MSFT,2010-05-10 15:29,10,28.82,28.82,28.81,28.82,75513 +MSFT,2010-05-10 15:30,10,28.82,28.82,28.79,28.8,231888 +MSFT,2010-05-10 15:31,10,28.8,28.81,28.79,28.81,152776 +MSFT,2010-05-10 15:32,10,28.81,28.81,28.79,28.8,243885 +MSFT,2010-05-10 15:33,10,28.81,28.83,28.8,28.81,227327 +MSFT,2010-05-10 15:34,10,28.82,28.82,28.81,28.82,70259 +MSFT,2010-05-10 15:35,10,28.82,28.83,28.79,28.83,264653 +MSFT,2010-05-10 15:36,10,28.83,28.83,28.82,28.83,157918 +MSFT,2010-05-10 15:37,10,28.83,28.85,28.83,28.85,155367 +MSFT,2010-05-10 15:38,10,28.85,28.87,28.85,28.86,202044 +MSFT,2010-05-10 15:39,10,28.85,28.89,28.85,28.88,215422 +MSFT,2010-05-10 15:40,10,28.87,28.88,28.86,28.86,336788 +MSFT,2010-05-10 15:41,10,28.86,28.87,28.83,28.83,327142 +MSFT,2010-05-10 15:42,10,28.83,28.84,28.81,28.82,91264 +MSFT,2010-05-10 15:43,10,28.82,28.82,28.8,28.8,146186 +MSFT,2010-05-10 15:44,10,28.81,28.81,28.78,28.78,303941 +MSFT,2010-05-10 15:45,10,28.79,28.82,28.79,28.8,402622 +MSFT,2010-05-10 15:46,10,28.8,28.82,28.79,28.82,194542 +MSFT,2010-05-10 15:47,10,28.82,28.82,28.8,28.8,266250 +MSFT,2010-05-10 15:48,10,28.8,28.81,28.76,28.78,398091 +MSFT,2010-05-10 15:49,10,28.78,28.81,28.77,28.79,333294 +MSFT,2010-05-10 15:50,10,28.8,28.86,28.8,28.85,680135 +MSFT,2010-05-10 15:51,10,28.85,28.87,28.84,28.87,293811 +MSFT,2010-05-10 15:52,10,28.87,28.9,28.86,28.9,540610 +MSFT,2010-05-10 15:53,10,28.9,28.9,28.87,28.88,479804 +MSFT,2010-05-10 15:54,10,28.88,28.89,28.87,28.88,591706 +MSFT,2010-05-10 15:55,10,28.88,28.93,28.88,28.92,496437 +MSFT,2010-05-10 15:56,10,28.93,28.94,28.92,28.93,641990 +MSFT,2010-05-10 15:57,10,28.92,28.94,28.91,28.93,503215 +MSFT,2010-05-10 15:58,10,28.93,28.94,28.93,28.93,626154 +MSFT,2010-05-10 15:59,10,28.93,28.94,28.89,28.93,2127756 +MSFT,2010-05-10 16:00,10,28.94,28.95,28.9,28.94,3122526 +MSFT,2010-05-11 09:30,11,28.68,28.7,28.62,28.64,556227 +MSFT,2010-05-11 09:31,11,28.65,28.65,28.58,28.59,157437 +MSFT,2010-05-11 09:32,11,28.58,28.62,28.57,28.61,182354 +MSFT,2010-05-11 09:33,11,28.62,28.77,28.6,28.77,255740 +MSFT,2010-05-11 09:34,11,28.76,28.77,28.69,28.7,126087 +MSFT,2010-05-11 09:35,11,28.69,28.73,28.68,28.73,227004 +MSFT,2010-05-11 09:36,11,28.73,28.77,28.73,28.76,143938 +MSFT,2010-05-11 09:37,11,28.75,28.76,28.73,28.75,170510 +MSFT,2010-05-11 09:38,11,28.75,28.8,28.75,28.8,186747 +MSFT,2010-05-11 09:39,11,28.79,28.82,28.79,28.8,109002 +MSFT,2010-05-11 09:40,11,28.8,28.82,28.77,28.8,250546 +MSFT,2010-05-11 09:41,11,28.8,28.82,28.79,28.8,140887 +MSFT,2010-05-11 09:42,11,28.79,28.82,28.79,28.81,304603 +MSFT,2010-05-11 09:43,11,28.8,28.82,28.78,28.79,326066 +MSFT,2010-05-11 09:44,11,28.79,28.79,28.73,28.74,320058 +MSFT,2010-05-11 09:45,11,28.74,28.76,28.71,28.75,419955 +MSFT,2010-05-11 09:46,11,28.75,28.79,28.74,28.78,292329 +MSFT,2010-05-11 09:47,11,28.78,28.81,28.77,28.78,123044 +MSFT,2010-05-11 09:48,11,28.79,28.81,28.78,28.78,117632 +MSFT,2010-05-11 09:49,11,28.79,28.81,28.76,28.79,113436 +MSFT,2010-05-11 09:50,11,28.8,28.87,28.8,28.86,136001 +MSFT,2010-05-11 09:51,11,28.86,28.9,28.86,28.9,146401 +MSFT,2010-05-11 09:52,11,28.89,28.96,28.89,28.95,157776 +MSFT,2010-05-11 09:53,11,28.95,28.96,28.91,28.93,146310 +MSFT,2010-05-11 09:54,11,28.92,28.94,28.9,28.93,251061 +MSFT,2010-05-11 09:55,11,28.93,28.97,28.92,28.95,328343 +MSFT,2010-05-11 09:56,11,28.96,28.96,28.85,28.88,153282 +MSFT,2010-05-11 09:57,11,28.87,28.9,28.87,28.89,98278 +MSFT,2010-05-11 09:58,11,28.89,28.97,28.88,28.95,118579 +MSFT,2010-05-11 09:59,11,28.95,28.96,28.89,28.93,191770 +MSFT,2010-05-11 10:00,11,28.93,28.93,28.89,28.92,222396 +MSFT,2010-05-11 10:01,11,28.93,28.96,28.92,28.93,230800 +MSFT,2010-05-11 10:02,11,28.93,28.94,28.85,28.87,138430 +MSFT,2010-05-11 10:03,11,28.88,28.88,28.82,28.84,140386 +MSFT,2010-05-11 10:04,11,28.84,28.87,28.82,28.84,109207 +MSFT,2010-05-11 10:05,11,28.84,28.87,28.82,28.83,336213 +MSFT,2010-05-11 10:06,11,28.83,28.87,28.78,28.82,235421 +MSFT,2010-05-11 10:07,11,28.83,28.84,28.8,28.81,134888 +MSFT,2010-05-11 10:08,11,28.81,28.86,28.8,28.84,182527 +MSFT,2010-05-11 10:09,11,28.83,28.87,28.83,28.85,125100 +MSFT,2010-05-11 10:10,11,28.85,28.87,28.83,28.84,64474 +MSFT,2010-05-11 10:11,11,28.85,28.91,28.85,28.88,96463 +MSFT,2010-05-11 10:12,11,28.89,28.91,28.88,28.91,95969 +MSFT,2010-05-11 10:13,11,28.9,28.95,28.88,28.94,138572 +MSFT,2010-05-11 10:14,11,28.93,28.95,28.93,28.94,54428 +MSFT,2010-05-11 10:15,11,28.94,28.98,28.85,28.96,183783 +MSFT,2010-05-11 10:16,11,28.97,28.99,28.96,28.98,136504 +MSFT,2010-05-11 10:17,11,28.98,28.98,28.94,28.95,84518 +MSFT,2010-05-11 10:18,11,28.95,28.95,28.92,28.93,47363 +MSFT,2010-05-11 10:19,11,28.93,28.97,28.93,28.93,116865 +MSFT,2010-05-11 10:20,11,28.94,28.97,28.93,28.96,88744 +MSFT,2010-05-11 10:21,11,28.96,29,28.95,28.99,123499 +MSFT,2010-05-11 10:22,11,28.98,29.02,28.98,29,173839 +MSFT,2010-05-11 10:23,11,28.99,29,28.95,28.98,108380 +MSFT,2010-05-11 10:24,11,28.98,29,28.75,28.99,561723 +MSFT,2010-05-11 10:25,11,28.98,28.99,28.96,28.98,55318 +MSFT,2010-05-11 10:26,11,28.98,28.99,28.97,28.97,55582 +MSFT,2010-05-11 10:27,11,28.98,29.01,28.98,28.98,146400 +MSFT,2010-05-11 10:28,11,28.99,29.04,28.98,29.03,144795 +MSFT,2010-05-11 10:29,11,29.03,29.04,28.99,28.99,126949 +MSFT,2010-05-11 10:30,11,29,29,28.96,28.99,72234 +MSFT,2010-05-11 10:31,11,28.99,29.01,28.96,28.96,141630 +MSFT,2010-05-11 10:32,11,28.96,28.96,28.92,28.94,177506 +MSFT,2010-05-11 10:33,11,28.94,28.94,28.91,28.92,172413 +MSFT,2010-05-11 10:34,11,28.92,28.93,28.91,28.92,98009 +MSFT,2010-05-11 10:35,11,28.93,28.98,28.92,28.97,96760 +MSFT,2010-05-11 10:36,11,28.97,28.99,28.94,28.98,138916 +MSFT,2010-05-11 10:37,11,28.97,29.03,28.97,29.02,212024 +MSFT,2010-05-11 10:38,11,29.03,29.07,29.01,29.06,133621 +MSFT,2010-05-11 10:39,11,29.06,29.09,29.06,29.08,290978 +MSFT,2010-05-11 10:40,11,29.08,29.15,29.08,29.11,378409 +MSFT,2010-05-11 10:41,11,29.11,29.12,29.03,29.07,346554 +MSFT,2010-05-11 10:42,11,29.07,29.07,29.02,29.05,116325 +MSFT,2010-05-11 10:43,11,29.05,29.09,29.05,29.05,102963 +MSFT,2010-05-11 10:44,11,29.06,29.65,29.05,29.05,136446 +MSFT,2010-05-11 10:45,11,29.05,29.07,29.04,29.04,124637 +MSFT,2010-05-11 10:46,11,29.03,29.06,29.03,29.06,67803 +MSFT,2010-05-11 10:47,11,29.06,29.08,29.03,29.03,201458 +MSFT,2010-05-11 10:48,11,29.03,29.04,29.02,29.03,76200 +MSFT,2010-05-11 10:49,11,29.04,29.07,29.02,29.02,188947 +MSFT,2010-05-11 10:50,11,29.02,29.02,28.97,28.98,73177 +MSFT,2010-05-11 10:51,11,28.98,29.01,28.98,29,166974 +MSFT,2010-05-11 10:52,11,28.99,29.01,28.98,28.99,164056 +MSFT,2010-05-11 10:53,11,28.99,29,28.98,28.98,113504 +MSFT,2010-05-11 10:54,11,28.98,28.99,28.95,28.97,123595 +MSFT,2010-05-11 10:55,11,28.96,28.99,28.95,28.99,64890 +MSFT,2010-05-11 10:56,11,28.99,29.02,28.98,29.01,93700 +MSFT,2010-05-11 10:57,11,29.02,29.04,29,29.03,87965 +MSFT,2010-05-11 10:58,11,29.03,29.04,29.01,29.03,43573 +MSFT,2010-05-11 10:59,11,29.02,29.02,29,29.01,90119 +MSFT,2010-05-11 11:00,11,29.01,29.03,28.99,29.02,87692 +MSFT,2010-05-11 11:01,11,29.02,29.07,29.02,29.05,72413 +MSFT,2010-05-11 11:02,11,29.05,29.06,29.02,29.05,121543 +MSFT,2010-05-11 11:03,11,29.05,29.05,29.01,29.03,109323 +MSFT,2010-05-11 11:04,11,29.04,29.05,29.03,29.04,100423 +MSFT,2010-05-11 11:05,11,29.04,29.07,29.03,29.07,104970 +MSFT,2010-05-11 11:06,11,29.06,29.07,29.05,29.06,85159 +MSFT,2010-05-11 11:07,11,29.06,29.07,29.02,29.02,116845 +MSFT,2010-05-11 11:08,11,29.02,29.05,29.02,29.05,142725 +MSFT,2010-05-11 11:09,11,29.05,29.06,29.04,29.06,54989 +MSFT,2010-05-11 11:10,11,29.06,29.06,29.03,29.04,125986 +MSFT,2010-05-11 11:11,11,29.03,29.04,29.02,29.03,49267 +MSFT,2010-05-11 11:12,11,29.03,29.04,29.02,29.03,247345 +MSFT,2010-05-11 11:13,11,29.03,29.05,29.02,29.04,140170 +MSFT,2010-05-11 11:14,11,29.03,29.06,29.03,29.05,72031 +MSFT,2010-05-11 11:15,11,29.05,29.06,28.95,29.03,171713 +MSFT,2010-05-11 11:16,11,29.03,29.05,29.03,29.04,50570 +MSFT,2010-05-11 11:17,11,29.04,29.05,29,29.04,54020 +MSFT,2010-05-11 11:18,11,29.05,29.05,29.03,29.03,56919 +MSFT,2010-05-11 11:19,11,29.04,29.06,29.03,29.06,89103 +MSFT,2010-05-11 11:20,11,29.06,29.07,29.01,29.03,138282 +MSFT,2010-05-11 11:21,11,29.03,29.04,29.02,29.03,55647 +MSFT,2010-05-11 11:22,11,29.04,29.05,29.03,29.03,84626 +MSFT,2010-05-11 11:23,11,29.03,29.04,29.02,29.03,109697 +MSFT,2010-05-11 11:24,11,29.03,29.05,29.02,29.03,117075 +MSFT,2010-05-11 11:25,11,29.04,29.04,29.03,29.04,22606 +MSFT,2010-05-11 11:26,11,29.03,29.06,29.03,29.06,81255 +MSFT,2010-05-11 11:27,11,29.07,29.08,29.06,29.07,28061 +MSFT,2010-05-11 11:28,11,29.06,29.11,29.06,29.1,323742 +MSFT,2010-05-11 11:29,11,29.09,29.1,29.06,29.07,238877 +MSFT,2010-05-11 11:30,11,29.08,29.1,29.07,29.07,105682 +MSFT,2010-05-11 11:31,11,29.08,29.1,29.06,29.08,276928 +MSFT,2010-05-11 11:32,11,29.08,29.09,29.03,29.07,333254 +MSFT,2010-05-11 11:33,11,29.06,29.09,29.06,29.09,114039 +MSFT,2010-05-11 11:34,11,29.09,29.13,29.08,29.12,110647 +MSFT,2010-05-11 11:35,11,29.13,29.13,29.12,29.12,120229 +MSFT,2010-05-11 11:36,11,29.13,29.14,29.12,29.14,40162 +MSFT,2010-05-11 11:37,11,29.14,29.21,29.13,29.18,263484 +MSFT,2010-05-11 11:38,11,29.19,29.19,29.15,29.15,180584 +MSFT,2010-05-11 11:39,11,29.16,29.16,29.09,29.1,298473 +MSFT,2010-05-11 11:40,11,29.09,29.1,29.09,29.09,47657 +MSFT,2010-05-11 11:41,11,29.1,29.18,29.09,29.1,3054593 +MSFT,2010-05-11 11:42,11,29.1,29.11,29.07,29.11,246139 +MSFT,2010-05-11 11:43,11,29.11,29.13,29.1,29.12,155868 +MSFT,2010-05-11 11:44,11,29.12,29.13,29.1,29.13,100274 +MSFT,2010-05-11 11:45,11,29.12,29.14,29.11,29.13,105922 +MSFT,2010-05-11 11:46,11,29.13,29.13,29.1,29.11,88119 +MSFT,2010-05-11 11:47,11,29.1,29.11,29.03,29.08,137594 +MSFT,2010-05-11 11:48,11,29.08,29.09,29.07,29.08,106138 +MSFT,2010-05-11 11:49,11,29.09,29.09,29.04,29.07,83579 +MSFT,2010-05-11 11:50,11,29.06,29.07,29.05,29.07,2041192 +MSFT,2010-05-11 11:51,11,29.06,29.07,29.04,29.04,65415 +MSFT,2010-05-11 11:52,11,29.05,29.06,29.04,29.06,83968 +MSFT,2010-05-11 11:53,11,29.06,29.08,29.04,29.05,106392 +MSFT,2010-05-11 11:54,11,29.05,29.07,29.04,29.05,104905 +MSFT,2010-05-11 11:55,11,29.06,29.07,29.04,29.07,152525 +MSFT,2010-05-11 11:56,11,29.05,29.09,29.05,29.07,64443 +MSFT,2010-05-11 11:57,11,29.07,29.1,29.07,29.09,61239 +MSFT,2010-05-11 11:58,11,29.09,29.13,29.09,29.09,91707 +MSFT,2010-05-11 11:59,11,29.1,29.11,29.09,29.1,44422 +MSFT,2010-05-11 12:00,11,29.11,29.11,29.08,29.09,55287 +MSFT,2010-05-11 12:01,11,29.09,29.14,29.09,29.12,91371 +MSFT,2010-05-11 12:02,11,29.13,29.15,29.13,29.14,119063 +MSFT,2010-05-11 12:03,11,29.14,29.17,29.14,29.15,87500 +MSFT,2010-05-11 12:04,11,29.15,29.16,29.13,29.14,87908 +MSFT,2010-05-11 12:05,11,29.13,29.16,29.13,29.15,67296 +MSFT,2010-05-11 12:06,11,29.14,29.18,29.14,29.17,89916 +MSFT,2010-05-11 12:07,11,29.17,29.19,29.16,29.19,67460 +MSFT,2010-05-11 12:08,11,29.19,29.25,29.18,29.23,334538 +MSFT,2010-05-11 12:09,11,29.25,29.25,29.21,29.22,125128 +MSFT,2010-05-11 12:10,11,29.23,29.23,29.2,29.21,99701 +MSFT,2010-05-11 12:11,11,29.21,29.24,29.21,29.23,76951 +MSFT,2010-05-11 12:12,11,29.24,29.27,29.23,29.25,246528 +MSFT,2010-05-11 12:13,11,29.25,29.27,29.25,29.27,31951 +MSFT,2010-05-11 12:14,11,29.26,29.28,29.25,29.26,119808 +MSFT,2010-05-11 12:15,11,29.26,29.27,29.24,29.27,98782 +MSFT,2010-05-11 12:16,11,29.27,29.32,29.26,29.3,329227 +MSFT,2010-05-11 12:17,11,29.31,29.32,29.28,29.28,98348 +MSFT,2010-05-11 12:18,11,29.28,29.29,29.27,29.28,51702 +MSFT,2010-05-11 12:19,11,29.28,29.28,29.26,29.26,57686 +MSFT,2010-05-11 12:20,11,29.26,29.29,29.26,29.27,63209 +MSFT,2010-05-11 12:21,11,29.26,29.26,29.24,29.24,41660 +MSFT,2010-05-11 12:22,11,29.25,29.25,29.22,29.22,48299 +MSFT,2010-05-11 12:23,11,29.23,29.26,29.21,29.25,72743 +MSFT,2010-05-11 12:24,11,29.24,29.26,29.24,29.25,49100 +MSFT,2010-05-11 12:25,11,29.25,29.26,29.24,29.25,20634 +MSFT,2010-05-11 12:26,11,29.25,29.26,29.24,29.25,44106 +MSFT,2010-05-11 12:27,11,29.24,29.28,29.24,29.25,102392 +MSFT,2010-05-11 12:28,11,29.25,29.27,29.25,29.25,25887 +MSFT,2010-05-11 12:29,11,29.26,29.28,29.25,29.25,58669 +MSFT,2010-05-11 12:30,11,29.25,29.25,29.23,29.24,52605 +MSFT,2010-05-11 12:31,11,29.24,29.25,29.23,29.25,118392 +MSFT,2010-05-11 12:32,11,29.25,29.27,29.24,29.25,76891 +MSFT,2010-05-11 12:33,11,29.26,29.29,29.25,29.27,90968 +MSFT,2010-05-11 12:34,11,29.27,29.28,29.26,29.26,36032 +MSFT,2010-05-11 12:35,11,29.26,29.28,29.26,29.27,60106 +MSFT,2010-05-11 12:36,11,29.27,29.28,29.24,29.26,60426 +MSFT,2010-05-11 12:37,11,29.26,29.26,29.24,29.26,21104 +MSFT,2010-05-11 12:38,11,29.25,29.27,29.25,29.25,73085 +MSFT,2010-05-11 12:39,11,29.25,29.26,29.24,29.26,41483 +MSFT,2010-05-11 12:40,11,29.25,29.28,29.25,29.28,21188 +MSFT,2010-05-11 12:41,11,29.27,29.32,29.27,29.31,181090 +MSFT,2010-05-11 12:42,11,29.31,29.35,29.29,29.34,163578 +MSFT,2010-05-11 12:43,11,29.34,29.36,29.33,29.36,52837 +MSFT,2010-05-11 12:44,11,29.36,29.37,29.34,29.35,168983 +MSFT,2010-05-11 12:45,11,29.35,29.35,29.32,29.33,61510 +MSFT,2010-05-11 12:46,11,29.33,29.34,29.32,29.33,44813 +MSFT,2010-05-11 12:47,11,29.33,29.38,29.33,29.38,268339 +MSFT,2010-05-11 12:48,11,29.38,29.41,29.37,29.4,198542 +MSFT,2010-05-11 12:49,11,29.41,29.41,29.38,29.38,109604 +MSFT,2010-05-11 12:50,11,29.38,29.4,29.37,29.38,61100 +MSFT,2010-05-11 12:51,11,29.37,29.4,29.37,29.4,59770 +MSFT,2010-05-11 12:52,11,29.39,29.4,29.37,29.38,48732 +MSFT,2010-05-11 12:53,11,29.37,29.38,29.37,29.38,26100 +MSFT,2010-05-11 12:54,11,29.37,29.38,29.37,29.37,29300 +MSFT,2010-05-11 12:55,11,29.38,29.39,29.36,29.38,111982 +MSFT,2010-05-11 12:56,11,29.38,29.39,29.37,29.37,41548 +MSFT,2010-05-11 12:57,11,29.38,29.38,29.36,29.38,42049 +MSFT,2010-05-11 12:58,11,29.37,29.39,29.35,29.35,93315 +MSFT,2010-05-11 12:59,11,29.36,29.37,29.35,29.36,70501 +MSFT,2010-05-11 13:00,11,29.37,29.38,29.36,29.36,70643 +MSFT,2010-05-11 13:01,11,29.37,29.37,29.36,29.37,8429 +MSFT,2010-05-11 13:02,11,29.37,29.38,29.36,29.38,59782 +MSFT,2010-05-11 13:03,11,29.38,29.39,29.37,29.39,121762 +MSFT,2010-05-11 13:04,11,29.39,29.39,29.37,29.38,45800 +MSFT,2010-05-11 13:05,11,29.38,29.39,29.35,29.36,65320 +MSFT,2010-05-11 13:06,11,29.35,29.38,29.35,29.38,54980 +MSFT,2010-05-11 13:07,11,29.37,29.38,29.36,29.36,58154 +MSFT,2010-05-11 13:08,11,29.36,29.36,29.34,29.34,110075 +MSFT,2010-05-11 13:09,11,29.35,29.37,29.34,29.36,103033 +MSFT,2010-05-11 13:10,11,29.35,29.36,29.35,29.35,7480 +MSFT,2010-05-11 13:11,11,29.35,29.37,29.32,29.33,142401 +MSFT,2010-05-11 13:12,11,29.33,29.33,29.28,29.29,207444 +MSFT,2010-05-11 13:13,11,29.29,29.29,29.27,29.28,105900 +MSFT,2010-05-11 13:14,11,29.28,29.28,29.26,29.28,81509 +MSFT,2010-05-11 13:15,11,29.27,29.31,29.27,29.31,72941 +MSFT,2010-05-11 13:16,11,29.31,29.31,29.29,29.29,51129 +MSFT,2010-05-11 13:17,11,29.29,29.3,29.28,29.3,90957 +MSFT,2010-05-11 13:18,11,29.3,29.3,29.25,29.25,102739 +MSFT,2010-05-11 13:19,11,29.26,29.26,29.24,29.25,49380 +MSFT,2010-05-11 13:20,11,29.25,29.28,29.23,29.26,221666 +MSFT,2010-05-11 13:21,11,29.26,29.29,29.25,29.27,60704 +MSFT,2010-05-11 13:22,11,29.27,29.29,29.27,29.28,42174 +MSFT,2010-05-11 13:23,11,29.29,29.32,29.28,29.32,54222 +MSFT,2010-05-11 13:24,11,29.32,29.32,29.27,29.29,316839 +MSFT,2010-05-11 13:25,11,29.29,29.29,29.27,29.28,45650 +MSFT,2010-05-11 13:26,11,29.27,29.29,29.26,29.27,71258 +MSFT,2010-05-11 13:27,11,29.28,29.28,29.26,29.26,50225 +MSFT,2010-05-11 13:28,11,29.27,29.27,29.26,29.26,32180 +MSFT,2010-05-11 13:29,11,29.26,29.27,29.25,29.27,178747 +MSFT,2010-05-11 13:30,11,29.26,29.26,29.24,29.24,60488 +MSFT,2010-05-11 13:31,11,29.24,29.25,29.23,29.24,42599 +MSFT,2010-05-11 13:32,11,29.25,29.28,29.23,29.28,88696 +MSFT,2010-05-11 13:33,11,29.28,29.31,29.26,29.3,94730 +MSFT,2010-05-11 13:34,11,29.29,29.3,29.27,29.28,39055 +MSFT,2010-05-11 13:35,11,29.28,29.29,29.27,29.27,51768 +MSFT,2010-05-11 13:36,11,29.28,29.28,29.27,29.27,33359 +MSFT,2010-05-11 13:37,11,29.26,29.28,29.25,29.27,181921 +MSFT,2010-05-11 13:38,11,29.26,29.29,29.26,29.27,114609 +MSFT,2010-05-11 13:39,11,29.27,29.28,29.25,29.26,60608 +MSFT,2010-05-11 13:40,11,29.26,29.26,29.24,29.25,19333 +MSFT,2010-05-11 13:41,11,29.25,29.29,29.25,29.28,113578 +MSFT,2010-05-11 13:42,11,29.29,29.32,29.28,29.32,97778 +MSFT,2010-05-11 13:43,11,29.31,29.37,29.31,29.37,70236 +MSFT,2010-05-11 13:44,11,29.37,29.37,29.33,29.35,163439 +MSFT,2010-05-11 13:45,11,29.34,29.41,29.33,29.4,220538 +MSFT,2010-05-11 13:46,11,29.39,29.45,29.38,29.4,392040 +MSFT,2010-05-11 13:47,11,29.4,29.41,29.37,29.41,130954 +MSFT,2010-05-11 13:48,11,29.4,29.42,29.37,29.41,127725 +MSFT,2010-05-11 13:49,11,29.41,29.42,29.39,29.41,212561 +MSFT,2010-05-11 13:50,11,29.41,29.42,29.38,29.39,329210 +MSFT,2010-05-11 13:51,11,29.39,29.4,29.37,29.38,66673 +MSFT,2010-05-11 13:52,11,29.37,29.38,29.36,29.36,44203 +MSFT,2010-05-11 13:53,11,29.36,29.36,29.33,29.35,81494 +MSFT,2010-05-11 13:54,11,29.34,29.35,29.33,29.34,91688 +MSFT,2010-05-11 13:55,11,29.34,29.35,29.32,29.33,78566 +MSFT,2010-05-11 13:56,11,29.33,29.34,29.31,29.32,117193 +MSFT,2010-05-11 13:57,11,29.32,29.32,29.3,29.32,79120 +MSFT,2010-05-11 13:58,11,29.31,29.32,29.25,29.27,180379 +MSFT,2010-05-11 13:59,11,29.27,29.28,29.26,29.27,63268 +MSFT,2010-05-11 14:00,11,29.27,29.27,29.26,29.27,53788 +MSFT,2010-05-11 14:01,11,29.27,29.29,29.26,29.28,91684 +MSFT,2010-05-11 14:02,11,29.28,29.29,29.27,29.27,40701 +MSFT,2010-05-11 14:03,11,29.28,29.35,29.26,29.28,211487 +MSFT,2010-05-11 14:04,11,29.28,29.28,29.25,29.26,203980 +MSFT,2010-05-11 14:05,11,29.26,29.26,29.23,29.24,145522 +MSFT,2010-05-11 14:06,11,29.25,29.25,29.23,29.25,53929 +MSFT,2010-05-11 14:07,11,29.25,29.26,29.23,29.25,90678 +MSFT,2010-05-11 14:08,11,29.24,29.28,29.24,29.27,186359 +MSFT,2010-05-11 14:09,11,29.27,29.27,29.22,29.24,139694 +MSFT,2010-05-11 14:10,11,29.23,29.24,29.21,29.21,39257 +MSFT,2010-05-11 14:11,11,29.21,29.21,29.17,29.18,113135 +MSFT,2010-05-11 14:12,11,29.17,29.22,29.16,29.2,108297 +MSFT,2010-05-11 14:13,11,29.2,29.21,29.14,29.17,178294 +MSFT,2010-05-11 14:14,11,29.16,29.16,29.13,29.13,156926 +MSFT,2010-05-11 14:15,11,29.14,29.16,29.13,29.15,134036 +MSFT,2010-05-11 14:16,11,29.16,29.18,29.15,29.16,103304 +MSFT,2010-05-11 14:17,11,29.17,29.18,29.14,29.14,156875 +MSFT,2010-05-11 14:18,11,29.14,29.15,29.09,29.14,166213 +MSFT,2010-05-11 14:19,11,29.14,29.14,29.08,29.13,175258 +MSFT,2010-05-11 14:20,11,29.13,29.15,29.11,29.13,233686 +MSFT,2010-05-11 14:21,11,29.13,29.18,29.11,29.18,269586 +MSFT,2010-05-11 14:22,11,29.18,29.2,29.14,29.15,155035 +MSFT,2010-05-11 14:23,11,29.14,29.17,29.13,29.15,157803 +MSFT,2010-05-11 14:24,11,29.15,29.19,29.15,29.19,60703 +MSFT,2010-05-11 14:25,11,29.18,29.2,29.16,29.19,117544 +MSFT,2010-05-11 14:26,11,29.2,29.2,29.17,29.19,74791 +MSFT,2010-05-11 14:27,11,29.18,29.18,29.15,29.16,94249 +MSFT,2010-05-11 14:28,11,29.16,29.17,29.15,29.15,59595 +MSFT,2010-05-11 14:29,11,29.15,29.18,29.13,29.16,159680 +MSFT,2010-05-11 14:30,11,29.17,29.18,29.1,29.1,167158 +MSFT,2010-05-11 14:31,11,29.1,29.14,29.1,29.12,123265 +MSFT,2010-05-11 14:32,11,29.12,29.14,29.07,29.08,168285 +MSFT,2010-05-11 14:33,11,29.09,29.12,29.06,29.11,186904 +MSFT,2010-05-11 14:34,11,29.11,29.12,29.09,29.1,109987 +MSFT,2010-05-11 14:35,11,29.09,29.1,29.06,29.07,96248 +MSFT,2010-05-11 14:36,11,29.07,29.08,29.04,29.08,249758 +MSFT,2010-05-11 14:37,11,29.07,29.11,29.07,29.1,123605 +MSFT,2010-05-11 14:38,11,29.1,29.1,29.07,29.08,98429 +MSFT,2010-05-11 14:39,11,29.09,29.13,29.09,29.11,151931 +MSFT,2010-05-11 14:40,11,29.11,29.11,29.06,29.06,90289 +MSFT,2010-05-11 14:41,11,29.07,29.08,29.04,29.06,137804 +MSFT,2010-05-11 14:42,11,29.06,29.07,29.02,29.04,152840 +MSFT,2010-05-11 14:43,11,29.05,29.1,29.04,29.09,133725 +MSFT,2010-05-11 14:44,11,29.1,29.1,29.04,29.06,135095 +MSFT,2010-05-11 14:45,11,29.06,29.1,29.06,29.1,131317 +MSFT,2010-05-11 14:46,11,29.1,29.11,29.07,29.11,148605 +MSFT,2010-05-11 14:47,11,29.09,29.12,29.09,29.11,92197 +MSFT,2010-05-11 14:48,11,29.1,29.16,29.09,29.13,221795 +MSFT,2010-05-11 14:49,11,29.14,29.15,29.11,29.13,91631 +MSFT,2010-05-11 14:50,11,29.14,29.17,29.11,29.15,126954 +MSFT,2010-05-11 14:51,11,29.15,29.16,29.12,29.12,122225 +MSFT,2010-05-11 14:52,11,29.12,29.14,29.1,29.13,62319 +MSFT,2010-05-11 14:53,11,29.13,29.14,29.11,29.13,67794 +MSFT,2010-05-11 14:54,11,29.12,29.14,29.11,29.14,96249 +MSFT,2010-05-11 14:55,11,29.14,29.14,29.11,29.12,104498 +MSFT,2010-05-11 14:56,11,29.11,29.13,29.1,29.11,93349 +MSFT,2010-05-11 14:57,11,29.12,29.12,29.09,29.1,41711 +MSFT,2010-05-11 14:58,11,29.09,29.13,29.09,29.1,143051 +MSFT,2010-05-11 14:59,11,29.11,29.11,29.08,29.1,133688 +MSFT,2010-05-11 15:00,11,29.1,29.1,29.06,29.07,67101 +MSFT,2010-05-11 15:01,11,29.08,29.08,29,29,236850 +MSFT,2010-05-11 15:02,11,29,29.03,28.97,29.03,279531 +MSFT,2010-05-11 15:03,11,29.03,29.05,29,29.01,290239 +MSFT,2010-05-11 15:04,11,29.01,29.07,29.01,29.06,107268 +MSFT,2010-05-11 15:05,11,29.07,29.1,29.05,29.09,261580 +MSFT,2010-05-11 15:06,11,29.09,29.1,29.07,29.09,164803 +MSFT,2010-05-11 15:07,11,29.08,29.1,29.08,29.09,46422 +MSFT,2010-05-11 15:08,11,29.1,29.1,29.06,29.07,165489 +MSFT,2010-05-11 15:09,11,29.07,29.09,29.06,29.07,69178 +MSFT,2010-05-11 15:10,11,29.06,29.1,29.03,29.09,142217 +MSFT,2010-05-11 15:11,11,29.08,29.09,29.06,29.09,83950 +MSFT,2010-05-11 15:12,11,29.09,29.1,29.07,29.1,141072 +MSFT,2010-05-11 15:13,11,29.1,29.11,29.07,29.07,98527 +MSFT,2010-05-11 15:14,11,29.08,29.1,29.05,29.09,181905 +MSFT,2010-05-11 15:15,11,29.09,29.09,29.07,29.07,93106 +MSFT,2010-05-11 15:16,11,29.08,29.08,28.99,28.99,212919 +MSFT,2010-05-11 15:17,11,29,29.02,28.98,28.99,499556 +MSFT,2010-05-11 15:18,11,28.98,28.99,28.94,28.94,289252 +MSFT,2010-05-11 15:19,11,28.94,28.97,28.91,28.93,261082 +MSFT,2010-05-11 15:20,11,28.94,28.95,28.88,28.9,394500 +MSFT,2010-05-11 15:21,11,28.91,28.96,28.91,28.92,286214 +MSFT,2010-05-11 15:22,11,28.92,28.98,28.92,28.97,269421 +MSFT,2010-05-11 15:23,11,28.97,29,28.96,28.97,196418 +MSFT,2010-05-11 15:24,11,28.96,28.99,28.96,28.99,92676 +MSFT,2010-05-11 15:25,11,28.98,29,28.97,28.99,109080 +MSFT,2010-05-11 15:26,11,28.99,29.01,28.98,29.01,92626 +MSFT,2010-05-11 15:27,11,29.01,29.01,28.95,28.95,388626 +MSFT,2010-05-11 15:28,11,28.95,28.96,28.9,28.91,448127 +MSFT,2010-05-11 15:29,11,28.91,28.96,28.91,28.95,155433 +MSFT,2010-05-11 15:30,11,28.95,28.96,28.9,28.92,189906 +MSFT,2010-05-11 15:31,11,28.91,28.94,28.91,28.92,156578 +MSFT,2010-05-11 15:32,11,28.93,28.95,28.9,28.9,227994 +MSFT,2010-05-11 15:33,11,28.9,28.94,28.9,28.93,114701 +MSFT,2010-05-11 15:34,11,28.92,28.99,28.92,28.99,235144 +MSFT,2010-05-11 15:35,11,28.99,29.04,28.98,29.02,190652 +MSFT,2010-05-11 15:36,11,29.01,29.01,28.97,28.98,268883 +MSFT,2010-05-11 15:37,11,28.99,29,28.99,29,105303 +MSFT,2010-05-11 15:38,11,29,29.01,28.98,29,211998 +MSFT,2010-05-11 15:39,11,29,29.01,28.99,29,345986 +MSFT,2010-05-11 15:40,11,29,29,28.96,29,346055 +MSFT,2010-05-11 15:41,11,29,29.01,28.99,29.01,84868 +MSFT,2010-05-11 15:42,11,29.01,29.01,28.96,29,179881 +MSFT,2010-05-11 15:43,11,29,29,28.97,28.97,233961 +MSFT,2010-05-11 15:44,11,28.97,29,28.96,29,108086 +MSFT,2010-05-11 15:45,11,29,29.04,28.99,29.04,329242 +MSFT,2010-05-11 15:46,11,29.04,29.05,29.02,29.05,111180 +MSFT,2010-05-11 15:47,11,29.05,29.05,29,29,194283 +MSFT,2010-05-11 15:48,11,29,29.02,28.99,29,259817 +MSFT,2010-05-11 15:49,11,29.01,29.02,28.99,29,102359 +MSFT,2010-05-11 15:50,11,28.99,29,28.97,28.98,269102 +MSFT,2010-05-11 15:51,11,28.98,29,28.97,28.98,167580 +MSFT,2010-05-11 15:52,11,28.99,28.99,28.91,28.92,297703 +MSFT,2010-05-11 15:53,11,28.91,28.93,28.89,28.9,295774 +MSFT,2010-05-11 15:54,11,28.9,28.93,28.89,28.92,342421 +MSFT,2010-05-11 15:55,11,28.92,28.94,28.89,28.92,479565 +MSFT,2010-05-11 15:56,11,28.92,28.94,28.91,28.93,265001 +MSFT,2010-05-11 15:57,11,28.92,28.93,28.9,28.9,128191 +MSFT,2010-05-11 15:58,11,28.9,28.91,28.89,28.89,443271 +MSFT,2010-05-11 15:59,11,28.89,28.9,28.87,28.87,742958 +MSFT,2010-05-11 16:00,11,28.87,28.88,28.86,28.88,1557267 +MSFT,2010-05-12 09:30,12,28.98,29.23,28.98,29.22,625502 +MSFT,2010-05-12 09:31,12,29.22,29.23,29.08,29.1,144553 +MSFT,2010-05-12 09:32,12,29.1,29.1,29.01,29.01,144588 +MSFT,2010-05-12 09:33,12,29.01,29.03,28.99,28.99,114705 +MSFT,2010-05-12 09:34,12,28.99,28.99,28.92,28.96,124032 +MSFT,2010-05-12 09:35,12,28.96,29.01,28.95,29.01,114767 +MSFT,2010-05-12 09:36,12,29.01,29.11,28.97,29,185306 +MSFT,2010-05-12 09:37,12,29.01,29.03,28.98,28.98,206348 +MSFT,2010-05-12 09:38,12,28.99,29.02,28.96,29.02,148092 +MSFT,2010-05-12 09:39,12,29.02,29.08,29.01,29.05,170670 +MSFT,2010-05-12 09:40,12,29.05,29.05,29.01,29.05,156954 +MSFT,2010-05-12 09:41,12,29.05,29.06,29.01,29.05,259042 +MSFT,2010-05-12 09:42,12,29.05,29.16,29.04,29.14,260359 +MSFT,2010-05-12 09:43,12,29.14,29.14,29.1,29.1,122658 +MSFT,2010-05-12 09:44,12,29.1,29.16,29.1,29.12,236935 +MSFT,2010-05-12 09:45,12,29.15,29.18,29.12,29.13,135142 +MSFT,2010-05-12 09:46,12,29.13,29.15,29.1,29.12,74181 +MSFT,2010-05-12 09:47,12,29.12,29.12,29.07,29.09,96097 +MSFT,2010-05-12 09:48,12,29.08,29.12,29.08,29.12,47440 +MSFT,2010-05-12 09:49,12,29.11,29.12,29.07,29.08,96217 +MSFT,2010-05-12 09:50,12,29.08,29.12,29.07,29.12,94700 +MSFT,2010-05-12 09:51,12,29.12,29.12,29.07,29.08,73949 +MSFT,2010-05-12 09:52,12,29.09,29.09,29.06,29.09,93285 +MSFT,2010-05-12 09:53,12,29.1,29.12,29.08,29.1,86372 +MSFT,2010-05-12 09:54,12,29.1,29.1,29.08,29.09,38890 +MSFT,2010-05-12 09:55,12,29.09,29.11,29.08,29.08,101562 +MSFT,2010-05-12 09:56,12,29.09,29.1,29.05,29.08,135977 +MSFT,2010-05-12 09:57,12,29.07,29.11,29.06,29.11,68385 +MSFT,2010-05-12 09:58,12,29.11,29.18,29.11,29.17,181768 +MSFT,2010-05-12 09:59,12,29.17,29.2,29.17,29.19,85035 +MSFT,2010-05-12 10:00,12,29.2,29.22,29.18,29.21,190904 +MSFT,2010-05-12 10:01,12,29.21,29.23,29.19,29.2,84840 +MSFT,2010-05-12 10:02,12,29.21,29.21,29.17,29.19,115027 +MSFT,2010-05-12 10:03,12,29.2,29.2,29.16,29.19,135296 +MSFT,2010-05-12 10:04,12,29.19,29.2,29.18,29.19,109071 +MSFT,2010-05-12 10:05,12,29.2,29.21,29.18,29.2,315521 +MSFT,2010-05-12 10:06,12,29.2,29.22,29.19,29.21,277132 +MSFT,2010-05-12 10:07,12,29.21,29.21,29.18,29.19,124337 +MSFT,2010-05-12 10:08,12,29.19,29.23,29.18,29.23,116212 +MSFT,2010-05-12 10:09,12,29.22,29.24,29.21,29.24,132118 +MSFT,2010-05-12 10:10,12,29.23,29.24,29.2,29.2,68547 +MSFT,2010-05-12 10:11,12,29.21,29.22,29.08,29.22,112760 +MSFT,2010-05-12 10:12,12,29.22,29.22,29.2,29.21,200903 +MSFT,2010-05-12 10:13,12,29.21,29.23,29.21,29.21,132112 +MSFT,2010-05-12 10:14,12,29.21,29.23,29.21,29.22,70104 +MSFT,2010-05-12 10:15,12,29.22,29.28,29.22,29.28,160863 +MSFT,2010-05-12 10:16,12,29.27,29.29,29.26,29.28,203645 +MSFT,2010-05-12 10:17,12,29.28,29.3,29.24,29.25,193100 +MSFT,2010-05-12 10:18,12,29.25,29.25,29.21,29.21,155003 +MSFT,2010-05-12 10:19,12,29.22,29.23,29.2,29.22,139490 +MSFT,2010-05-12 10:20,12,29.23,29.26,29.22,29.23,102110 +MSFT,2010-05-12 10:21,12,29.23,29.25,29.22,29.22,155336 +MSFT,2010-05-12 10:22,12,29.23,29.25,29.22,29.23,110945 +MSFT,2010-05-12 10:23,12,29.23,29.23,29.2,29.2,84495 +MSFT,2010-05-12 10:24,12,29.21,29.22,29.17,29.18,197289 +MSFT,2010-05-12 10:25,12,29.19,29.21,29.18,29.21,115484 +MSFT,2010-05-12 10:26,12,29.2,29.22,29.19,29.21,64718 +MSFT,2010-05-12 10:27,12,29.22,29.22,29.21,29.22,13563 +MSFT,2010-05-12 10:28,12,29.22,29.24,29.21,29.24,80484 +MSFT,2010-05-12 10:29,12,29.24,29.27,29.24,29.25,174970 +MSFT,2010-05-12 10:30,12,29.26,29.27,29.23,29.24,104867 +MSFT,2010-05-12 10:31,12,29.23,29.26,29.23,29.24,71120 +MSFT,2010-05-12 10:32,12,29.24,29.24,29.21,29.22,101739 +MSFT,2010-05-12 10:33,12,29.21,29.24,29.21,29.23,143527 +MSFT,2010-05-12 10:34,12,29.23,29.26,29.22,29.22,167038 +MSFT,2010-05-12 10:35,12,29.22,29.25,29.22,29.25,72882 +MSFT,2010-05-12 10:36,12,29.24,29.27,29.24,29.25,94996 +MSFT,2010-05-12 10:37,12,29.24,29.25,29.2,29.21,93066 +MSFT,2010-05-12 10:38,12,29.21,29.22,29.14,29.14,179776 +MSFT,2010-05-12 10:39,12,29.14,29.18,29.14,29.18,118731 +MSFT,2010-05-12 10:40,12,29.18,29.18,29.16,29.18,71480 +MSFT,2010-05-12 10:41,12,29.17,29.18,29.16,29.18,52540 +MSFT,2010-05-12 10:42,12,29.18,29.2,29.17,29.2,90656 +MSFT,2010-05-12 10:43,12,29.2,29.21,29.19,29.2,54270 +MSFT,2010-05-12 10:44,12,29.21,29.22,29.19,29.22,144876 +MSFT,2010-05-12 10:45,12,29.22,29.22,29.2,29.2,120102 +MSFT,2010-05-12 10:46,12,29.2,29.23,29.19,29.23,124076 +MSFT,2010-05-12 10:47,12,29.23,29.26,29.22,29.25,74310 +MSFT,2010-05-12 10:48,12,29.25,29.27,29.25,29.27,158712 +MSFT,2010-05-12 10:49,12,29.27,29.29,29.25,29.25,239656 +MSFT,2010-05-12 10:50,12,29.25,29.26,29.23,29.23,192290 +MSFT,2010-05-12 10:51,12,29.23,29.27,29.23,29.25,99961 +MSFT,2010-05-12 10:52,12,29.26,29.27,29.25,29.25,76816 +MSFT,2010-05-12 10:53,12,29.25,29.27,29.24,29.25,219880 +MSFT,2010-05-12 10:54,12,29.25,29.26,29.24,29.25,98488 +MSFT,2010-05-12 10:55,12,29.25,29.28,29.25,29.28,136581 +MSFT,2010-05-12 10:56,12,29.27,29.29,29.27,29.28,143792 +MSFT,2010-05-12 10:57,12,29.29,29.3,29.28,29.3,87351 +MSFT,2010-05-12 10:58,12,29.3,29.35,29.29,29.34,160278 +MSFT,2010-05-12 10:59,12,29.34,29.34,29.29,29.3,136644 +MSFT,2010-05-12 11:00,12,29.3,29.33,29.3,29.33,84940 +MSFT,2010-05-12 11:01,12,29.33,29.38,29.32,29.37,164670 +MSFT,2010-05-12 11:02,12,29.37,29.38,29.33,29.35,118901 +MSFT,2010-05-12 11:03,12,29.34,29.36,29.34,29.35,68400 +MSFT,2010-05-12 11:04,12,29.35,29.36,29.32,29.32,165360 +MSFT,2010-05-12 11:05,12,29.32,29.33,29.31,29.32,125040 +MSFT,2010-05-12 11:06,12,29.32,29.36,29.31,29.36,140451 +MSFT,2010-05-12 11:07,12,29.36,29.36,29.33,29.36,52172 +MSFT,2010-05-12 11:08,12,29.35,29.36,29.33,29.34,120762 +MSFT,2010-05-12 11:09,12,29.34,29.34,29.33,29.34,60094 +MSFT,2010-05-12 11:10,12,29.33,29.35,29.31,29.32,82417 +MSFT,2010-05-12 11:11,12,29.33,29.33,29.3,29.31,101127 +MSFT,2010-05-12 11:12,12,29.32,29.34,29.3,29.34,204042 +MSFT,2010-05-12 11:13,12,29.33,29.34,29.32,29.32,23120 +MSFT,2010-05-12 11:14,12,29.33,29.34,29.31,29.32,107848 +MSFT,2010-05-12 11:15,12,29.32,29.33,29.28,29.3,136971 +MSFT,2010-05-12 11:16,12,29.29,29.31,29.26,29.28,111517 +MSFT,2010-05-12 11:17,12,29.29,29.3,29.24,29.25,160187 +MSFT,2010-05-12 11:18,12,29.25,29.26,29.22,29.25,109333 +MSFT,2010-05-12 11:19,12,29.25,29.26,29.23,29.25,130506 +MSFT,2010-05-12 11:20,12,29.25,29.26,29.24,29.24,151036 +MSFT,2010-05-12 11:21,12,29.23,29.24,29.2,29.23,146295 +MSFT,2010-05-12 11:22,12,29.24,29.25,29.23,29.25,32406 +MSFT,2010-05-12 11:23,12,29.25,29.25,29.21,29.23,94231 +MSFT,2010-05-12 11:24,12,29.23,29.24,29.18,29.2,179873 +MSFT,2010-05-12 11:25,12,29.2,29.25,29.2,29.23,213923 +MSFT,2010-05-12 11:26,12,29.23,29.25,29.22,29.25,62806 +MSFT,2010-05-12 11:27,12,29.26,29.26,29.22,29.25,126213 +MSFT,2010-05-12 11:28,12,29.25,29.25,29.23,29.23,52590 +MSFT,2010-05-12 11:29,12,29.24,29.25,29.2,29.22,183767 +MSFT,2010-05-12 11:30,12,29.21,29.25,29.19,29.24,912073 +MSFT,2010-05-12 11:31,12,29.24,29.26,29.23,29.25,59304 +MSFT,2010-05-12 11:32,12,29.25,29.26,29.2,29.23,231221 +MSFT,2010-05-12 11:33,12,29.23,29.24,29.23,29.24,28563 +MSFT,2010-05-12 11:34,12,29.23,29.25,29.21,29.21,68226 +MSFT,2010-05-12 11:35,12,29.21,29.25,29.21,29.25,71682 +MSFT,2010-05-12 11:36,12,29.25,29.25,29.23,29.24,83991 +MSFT,2010-05-12 11:37,12,29.24,29.24,29.21,29.23,78976 +MSFT,2010-05-12 11:38,12,29.22,29.23,29.21,29.22,39524 +MSFT,2010-05-12 11:39,12,29.22,29.24,29.21,29.22,127907 +MSFT,2010-05-12 11:40,12,29.22,29.23,29.2,29.2,85615 +MSFT,2010-05-12 11:41,12,29.2,29.22,29.2,29.21,32636 +MSFT,2010-05-12 11:42,12,29.21,29.22,29.2,29.21,188203 +MSFT,2010-05-12 11:43,12,29.21,29.21,29.2,29.2,113745 +MSFT,2010-05-12 11:44,12,29.2,29.23,29.2,29.22,106659 +MSFT,2010-05-12 11:45,12,29.21,29.24,29.2,29.22,104053 +MSFT,2010-05-12 11:46,12,29.22,29.23,29.2,29.22,85822 +MSFT,2010-05-12 11:47,12,29.22,29.22,29.21,29.22,7513 +MSFT,2010-05-12 11:48,12,29.22,29.23,29.2,29.2,201058 +MSFT,2010-05-12 11:49,12,29.2,29.22,29.2,29.21,86118 +MSFT,2010-05-12 11:50,12,29.21,29.22,29.2,29.2,167461 +MSFT,2010-05-12 11:51,12,29.2,29.23,29.2,29.22,168707 +MSFT,2010-05-12 11:52,12,29.22,29.27,29.22,29.26,185521 +MSFT,2010-05-12 11:53,12,29.26,29.27,29.2,29.25,210379 +MSFT,2010-05-12 11:54,12,29.26,29.28,29.25,29.25,133088 +MSFT,2010-05-12 11:55,12,29.25,29.29,29.25,29.28,107996 +MSFT,2010-05-12 11:56,12,29.29,29.29,29.26,29.29,138555 +MSFT,2010-05-12 11:57,12,29.29,29.3,29.29,29.3,49305 +MSFT,2010-05-12 11:58,12,29.3,29.33,29.3,29.31,79668 +MSFT,2010-05-12 11:59,12,29.31,29.34,29.31,29.33,168136 +MSFT,2010-05-12 12:00,12,29.33,29.34,29.33,29.33,52565 +MSFT,2010-05-12 12:01,12,29.34,29.35,29.32,29.32,102174 +MSFT,2010-05-12 12:02,12,29.33,29.33,29.31,29.31,19834 +MSFT,2010-05-12 12:03,12,29.32,29.33,29.31,29.32,22239 +MSFT,2010-05-12 12:04,12,29.32,29.33,29.31,29.31,40024 +MSFT,2010-05-12 12:05,12,29.31,29.32,29.31,29.32,13043 +MSFT,2010-05-12 12:06,12,29.31,29.32,29.3,29.32,51398 +MSFT,2010-05-12 12:07,12,29.32,29.33,29.3,29.3,67723 +MSFT,2010-05-12 12:08,12,29.31,29.32,29.31,29.32,32132 +MSFT,2010-05-12 12:09,12,29.32,29.32,29.3,29.3,24317 +MSFT,2010-05-12 12:10,12,29.31,29.32,29.3,29.32,47903 +MSFT,2010-05-12 12:11,12,29.32,29.34,29.31,29.33,169079 +MSFT,2010-05-12 12:12,12,29.34,29.34,29.33,29.34,18963 +MSFT,2010-05-12 12:13,12,29.33,29.34,29.32,29.32,49004 +MSFT,2010-05-12 12:14,12,29.33,29.33,29.31,29.31,49491 +MSFT,2010-05-12 12:15,12,29.31,29.32,29.31,29.31,22889 +MSFT,2010-05-12 12:16,12,29.32,29.34,29.31,29.32,116057 +MSFT,2010-05-12 12:17,12,29.32,29.34,29.31,29.31,62369 +MSFT,2010-05-12 12:18,12,29.32,29.32,29.31,29.31,24385 +MSFT,2010-05-12 12:19,12,29.32,29.35,29.32,29.34,64206 +MSFT,2010-05-12 12:20,12,29.33,29.33,29.32,29.33,16711 +MSFT,2010-05-12 12:21,12,29.33,29.33,29.3,29.3,33540 +MSFT,2010-05-12 12:22,12,29.31,29.31,29.3,29.31,9355 +MSFT,2010-05-12 12:23,12,29.3,29.32,29.3,29.31,48745 +MSFT,2010-05-12 12:24,12,29.32,29.32,29.28,29.3,54539 +MSFT,2010-05-12 12:25,12,29.3,29.3,29.2,29.28,43991 +MSFT,2010-05-12 12:26,12,29.28,29.3,29.28,29.3,29321 +MSFT,2010-05-12 12:27,12,29.3,29.31,29.29,29.31,31524 +MSFT,2010-05-12 12:28,12,29.3,29.32,29.3,29.31,114020 +MSFT,2010-05-12 12:29,12,29.31,29.32,29.27,29.3,156534 +MSFT,2010-05-12 12:30,12,29.29,29.31,29.29,29.3,91799 +MSFT,2010-05-12 12:31,12,29.3,29.33,29.3,29.33,170414 +MSFT,2010-05-12 12:32,12,29.33,29.33,29.3,29.3,63814 +MSFT,2010-05-12 12:33,12,29.31,29.31,29.29,29.3,19246 +MSFT,2010-05-12 12:34,12,29.29,29.29,29.26,29.27,32425 +MSFT,2010-05-12 12:35,12,29.26,29.29,29.26,29.27,59594 +MSFT,2010-05-12 12:36,12,29.28,29.29,29.26,29.26,55075 +MSFT,2010-05-12 12:37,12,29.26,29.28,29.26,29.28,33566 +MSFT,2010-05-12 12:38,12,29.27,29.29,29.27,29.28,24156 +MSFT,2010-05-12 12:39,12,29.29,29.31,29.29,29.31,30812 +MSFT,2010-05-12 12:40,12,29.31,29.32,29.31,29.32,37090 +MSFT,2010-05-12 12:41,12,29.32,29.32,29.3,29.32,60727 +MSFT,2010-05-12 12:42,12,29.32,29.36,29.32,29.36,127455 +MSFT,2010-05-12 12:43,12,29.36,29.37,29.34,29.35,198713 +MSFT,2010-05-12 12:44,12,29.35,29.35,29.33,29.35,41564 +MSFT,2010-05-12 12:45,12,29.34,29.35,29.33,29.34,31063 +MSFT,2010-05-12 12:46,12,29.34,29.35,29.33,29.34,55191 +MSFT,2010-05-12 12:47,12,29.33,29.34,29.32,29.33,71141 +MSFT,2010-05-12 12:48,12,29.32,29.33,29.32,29.32,8726 +MSFT,2010-05-12 12:49,12,29.32,29.33,29.31,29.31,73396 +MSFT,2010-05-12 12:50,12,29.31,29.33,29.31,29.33,28966 +MSFT,2010-05-12 12:51,12,29.33,29.33,29.3,29.31,24475 +MSFT,2010-05-12 12:52,12,29.3,29.33,29.3,29.32,30171 +MSFT,2010-05-12 12:53,12,29.33,29.33,29.31,29.31,18620 +MSFT,2010-05-12 12:54,12,29.32,29.33,29.31,29.33,38499 +MSFT,2010-05-12 12:55,12,29.33,29.35,29.32,29.33,61929 +MSFT,2010-05-12 12:56,12,29.34,29.35,29.33,29.34,38918 +MSFT,2010-05-12 12:57,12,29.33,29.35,29.33,29.34,95231 +MSFT,2010-05-12 12:58,12,29.35,29.37,29.34,29.37,263838 +MSFT,2010-05-12 12:59,12,29.37,29.4,29.37,29.39,335847 +MSFT,2010-05-12 13:00,12,29.38,29.39,29.34,29.35,69866 +MSFT,2010-05-12 13:01,12,29.34,29.35,29.33,29.34,74600 +MSFT,2010-05-12 13:02,12,29.34,29.35,29.33,29.33,92409 +MSFT,2010-05-12 13:03,12,29.33,29.35,29.32,29.32,199001 +MSFT,2010-05-12 13:04,12,29.32,29.34,29.32,29.34,37810 +MSFT,2010-05-12 13:05,12,29.34,29.38,29.34,29.38,90045 +MSFT,2010-05-12 13:06,12,29.36,29.41,29.35,29.36,153541 +MSFT,2010-05-12 13:07,12,29.35,29.36,29.34,29.34,79653 +MSFT,2010-05-12 13:08,12,29.34,29.34,29.32,29.33,50974 +MSFT,2010-05-12 13:09,12,29.32,29.33,29.32,29.33,39032 +MSFT,2010-05-12 13:10,12,29.32,29.33,29.32,29.32,10929 +MSFT,2010-05-12 13:11,12,29.33,29.35,29.32,29.34,54138 +MSFT,2010-05-12 13:12,12,29.34,29.35,29.32,29.34,99300 +MSFT,2010-05-12 13:13,12,29.33,29.34,29.31,29.32,131204 +MSFT,2010-05-12 13:14,12,29.31,29.35,29.31,29.34,134284 +MSFT,2010-05-12 13:15,12,29.34,29.39,29.33,29.39,100865 +MSFT,2010-05-12 13:16,12,29.39,29.41,29.37,29.41,177778 +MSFT,2010-05-12 13:17,12,29.41,29.43,29.4,29.42,148114 +MSFT,2010-05-12 13:18,12,29.43,29.43,29.42,29.42,64787 +MSFT,2010-05-12 13:19,12,29.43,29.43,29.39,29.39,155473 +MSFT,2010-05-12 13:20,12,29.39,29.42,29.39,29.42,97004 +MSFT,2010-05-12 13:21,12,29.42,29.43,29.4,29.4,100283 +MSFT,2010-05-12 13:22,12,29.4,29.41,29.37,29.37,222383 +MSFT,2010-05-12 13:23,12,29.38,29.4,29.37,29.4,79748 +MSFT,2010-05-12 13:24,12,29.4,29.4,29.38,29.39,41540 +MSFT,2010-05-12 13:25,12,29.38,29.4,29.38,29.39,64505 +MSFT,2010-05-12 13:26,12,29.39,29.43,29.39,29.42,166074 +MSFT,2010-05-12 13:27,12,29.43,29.44,29.42,29.43,130730 +MSFT,2010-05-12 13:28,12,29.43,29.43,29.41,29.41,79360 +MSFT,2010-05-12 13:29,12,29.41,29.43,29.41,29.42,177644 +MSFT,2010-05-12 13:30,12,29.42,29.43,29.41,29.42,52588 +MSFT,2010-05-12 13:31,12,29.42,29.47,29.42,29.46,326798 +MSFT,2010-05-12 13:32,12,29.47,29.47,29.45,29.45,73447 +MSFT,2010-05-12 13:33,12,29.45,29.47,29.44,29.44,248562 +MSFT,2010-05-12 13:34,12,29.44,29.45,29.42,29.43,55791 +MSFT,2010-05-12 13:35,12,29.43,29.43,29.41,29.42,26945 +MSFT,2010-05-12 13:36,12,29.41,29.44,29.4,29.44,86129 +MSFT,2010-05-12 13:37,12,29.43,29.44,29.4,29.41,163650 +MSFT,2010-05-12 13:38,12,29.4,29.41,29.39,29.4,106674 +MSFT,2010-05-12 13:39,12,29.4,29.4,29.38,29.38,100095 +MSFT,2010-05-12 13:40,12,29.38,29.39,29.38,29.38,110800 +MSFT,2010-05-12 13:41,12,29.38,29.4,29.38,29.39,75757 +MSFT,2010-05-12 13:42,12,29.39,29.4,29.38,29.38,72446 +MSFT,2010-05-12 13:43,12,29.39,29.42,29.38,29.39,122639 +MSFT,2010-05-12 13:44,12,29.39,29.42,29.38,29.4,64301 +MSFT,2010-05-12 13:45,12,29.4,29.42,29.39,29.42,28852 +MSFT,2010-05-12 13:46,12,29.41,29.42,29.41,29.41,9523 +MSFT,2010-05-12 13:47,12,29.41,29.43,29.4,29.4,64897 +MSFT,2010-05-12 13:48,12,29.41,29.41,29.39,29.41,27056 +MSFT,2010-05-12 13:49,12,29.41,29.43,29.4,29.42,85608 +MSFT,2010-05-12 13:50,12,29.42,29.44,29.4,29.42,94563 +MSFT,2010-05-12 13:51,12,29.42,29.42,29.39,29.39,80759 +MSFT,2010-05-12 13:52,12,29.4,29.4,29.38,29.39,25527 +MSFT,2010-05-12 13:53,12,29.39,29.4,29.39,29.4,24811 +MSFT,2010-05-12 13:54,12,29.39,29.4,29.38,29.38,28499 +MSFT,2010-05-12 13:55,12,29.38,29.41,29.38,29.4,101125 +MSFT,2010-05-12 13:56,12,29.39,29.4,29.38,29.38,137115 +MSFT,2010-05-12 13:57,12,29.38,29.4,29.38,29.39,245812 +MSFT,2010-05-12 13:58,12,29.38,29.39,29.36,29.37,119723 +MSFT,2010-05-12 13:59,12,29.37,29.38,29.36,29.37,77761 +MSFT,2010-05-12 14:00,12,29.37,29.4,29.36,29.38,118845 +MSFT,2010-05-12 14:01,12,29.39,29.41,29.38,29.4,113612 +MSFT,2010-05-12 14:02,12,29.4,29.4,29.38,29.39,64698 +MSFT,2010-05-12 14:03,12,29.39,29.41,29.38,29.38,81941 +MSFT,2010-05-12 14:04,12,29.39,29.39,29.38,29.38,11314 +MSFT,2010-05-12 14:05,12,29.39,29.43,29.38,29.42,99715 +MSFT,2010-05-12 14:06,12,29.42,29.43,29.41,29.43,122303 +MSFT,2010-05-12 14:07,12,29.42,29.43,29.41,29.41,48536 +MSFT,2010-05-12 14:08,12,29.41,29.42,29.4,29.4,22983 +MSFT,2010-05-12 14:09,12,29.4,29.41,29.38,29.41,83598 +MSFT,2010-05-12 14:10,12,29.4,29.41,29.4,29.41,82410 +MSFT,2010-05-12 14:11,12,29.41,29.42,29.39,29.39,56924 +MSFT,2010-05-12 14:12,12,29.39,29.41,29.39,29.4,33709 +MSFT,2010-05-12 14:13,12,29.39,29.42,29.39,29.4,77629 +MSFT,2010-05-12 14:14,12,29.4,29.41,29.4,29.4,17752 +MSFT,2010-05-12 14:15,12,29.4,29.42,29.4,29.4,29705 +MSFT,2010-05-12 14:16,12,29.4,29.41,29.4,29.41,19933 +MSFT,2010-05-12 14:17,12,29.41,29.43,29.41,29.42,87027 +MSFT,2010-05-12 14:18,12,29.42,29.43,29.42,29.43,30277 +MSFT,2010-05-12 14:19,12,29.43,29.47,29.41,29.46,127217 +MSFT,2010-05-12 14:20,12,29.46,29.46,29.44,29.45,37141 +MSFT,2010-05-12 14:21,12,29.45,29.47,29.44,29.45,153469 +MSFT,2010-05-12 14:22,12,29.46,29.49,29.45,29.48,237831 +MSFT,2010-05-12 14:23,12,29.48,29.49,29.47,29.48,142884 +MSFT,2010-05-12 14:24,12,29.48,29.49,29.47,29.47,75754 +MSFT,2010-05-12 14:25,12,29.47,29.48,29.46,29.47,87854 +MSFT,2010-05-12 14:26,12,29.47,29.49,29.47,29.47,41661 +MSFT,2010-05-12 14:27,12,29.47,29.48,29.47,29.48,14194 +MSFT,2010-05-12 14:28,12,29.47,29.49,29.47,29.48,71276 +MSFT,2010-05-12 14:29,12,29.48,29.49,29.47,29.48,148752 +MSFT,2010-05-12 14:30,12,29.49,29.5,29.48,29.49,107380 +MSFT,2010-05-12 14:31,12,29.49,29.5,29.48,29.5,154066 +MSFT,2010-05-12 14:32,12,29.5,29.5,29.4,29.49,37407 +MSFT,2010-05-12 14:33,12,29.49,29.5,29.47,29.48,67300 +MSFT,2010-05-12 14:34,12,29.48,29.49,29.46,29.47,59059 +MSFT,2010-05-12 14:35,12,29.47,29.48,29.45,29.45,60767 +MSFT,2010-05-12 14:36,12,29.45,29.46,29.45,29.46,58849 +MSFT,2010-05-12 14:37,12,29.46,29.46,29.45,29.46,16067 +MSFT,2010-05-12 14:38,12,29.46,29.47,29.45,29.45,36921 +MSFT,2010-05-12 14:39,12,29.45,29.46,29.44,29.45,25378 +MSFT,2010-05-12 14:40,12,29.45,29.45,29.43,29.44,106122 +MSFT,2010-05-12 14:41,12,29.44,29.45,29.44,29.44,22751 +MSFT,2010-05-12 14:42,12,29.45,29.46,29.44,29.45,51619 +MSFT,2010-05-12 14:43,12,29.44,29.45,29.44,29.44,6676 +MSFT,2010-05-12 14:44,12,29.44,29.45,29.43,29.45,55950 +MSFT,2010-05-12 14:45,12,29.44,29.48,29.44,29.46,98225 +MSFT,2010-05-12 14:46,12,29.47,29.47,29.46,29.47,8916 +MSFT,2010-05-12 14:47,12,29.46,29.47,29.45,29.46,28220 +MSFT,2010-05-12 14:48,12,29.45,29.47,29.45,29.47,57113 +MSFT,2010-05-12 14:49,12,29.47,29.47,29.45,29.45,66171 +MSFT,2010-05-12 14:50,12,29.46,29.46,29.45,29.46,63127 +MSFT,2010-05-12 14:51,12,29.45,29.46,29.44,29.44,46266 +MSFT,2010-05-12 14:52,12,29.44,29.45,29.44,29.45,8639 +MSFT,2010-05-12 14:53,12,29.45,29.46,29.43,29.45,89970 +MSFT,2010-05-12 14:54,12,29.46,29.48,29.45,29.47,126965 +MSFT,2010-05-12 14:55,12,29.47,29.48,29.45,29.46,176457 +MSFT,2010-05-12 14:56,12,29.45,29.48,29.44,29.47,132659 +MSFT,2010-05-12 14:57,12,29.48,29.49,29.47,29.48,53331 +MSFT,2010-05-12 14:58,12,29.49,29.49,29.47,29.48,60609 +MSFT,2010-05-12 14:59,12,29.48,29.48,29.47,29.47,39873 +MSFT,2010-05-12 15:00,12,29.48,29.49,29.47,29.48,77451 +MSFT,2010-05-12 15:01,12,29.47,29.49,29.47,29.49,116812 +MSFT,2010-05-12 15:02,12,29.48,29.5,29.48,29.5,242058 +MSFT,2010-05-12 15:03,12,29.5,29.52,29.5,29.5,181618 +MSFT,2010-05-12 15:04,12,29.5,29.54,29.5,29.54,273821 +MSFT,2010-05-12 15:05,12,29.54,29.55,29.54,29.55,216069 +MSFT,2010-05-12 15:06,12,29.55,29.58,29.55,29.56,310848 +MSFT,2010-05-12 15:07,12,29.56,29.57,29.53,29.53,213129 +MSFT,2010-05-12 15:08,12,29.53,29.54,29.5,29.5,83880 +MSFT,2010-05-12 15:09,12,29.5,29.51,29.48,29.51,131359 +MSFT,2010-05-12 15:10,12,29.5,29.51,29.47,29.48,57841 +MSFT,2010-05-12 15:11,12,29.47,29.47,29.46,29.47,31997 +MSFT,2010-05-12 15:12,12,29.46,29.47,29.44,29.44,162908 +MSFT,2010-05-12 15:13,12,29.45,29.46,29.44,29.45,125708 +MSFT,2010-05-12 15:14,12,29.46,29.49,29.45,29.47,236664 +MSFT,2010-05-12 15:15,12,29.48,29.51,29.47,29.51,186427 +MSFT,2010-05-12 15:16,12,29.5,29.52,29.5,29.51,89149 +MSFT,2010-05-12 15:17,12,29.52,29.52,29.5,29.51,31008 +MSFT,2010-05-12 15:18,12,29.5,29.51,29.5,29.5,37070 +MSFT,2010-05-12 15:19,12,29.51,29.51,29.5,29.51,16922 +MSFT,2010-05-12 15:20,12,29.51,29.51,29.5,29.51,24770 +MSFT,2010-05-12 15:21,12,29.5,29.51,29.47,29.48,125522 +MSFT,2010-05-12 15:22,12,29.47,29.48,29.47,29.48,90550 +MSFT,2010-05-12 15:23,12,29.48,29.48,29.47,29.47,82744 +MSFT,2010-05-12 15:24,12,29.48,29.48,29.47,29.47,49435 +MSFT,2010-05-12 15:25,12,29.47,29.49,29.47,29.49,89971 +MSFT,2010-05-12 15:26,12,29.49,29.52,29.49,29.52,63547 +MSFT,2010-05-12 15:27,12,29.51,29.55,29.51,29.52,163887 +MSFT,2010-05-12 15:28,12,29.53,29.54,29.52,29.52,76901 +MSFT,2010-05-12 15:29,12,29.53,29.53,29.51,29.52,37122 +MSFT,2010-05-12 15:30,12,29.51,29.54,29.51,29.53,87927 +MSFT,2010-05-12 15:31,12,29.53,29.54,29.49,29.49,322388 +MSFT,2010-05-12 15:32,12,29.5,29.51,29.48,29.48,220509 +MSFT,2010-05-12 15:33,12,29.48,29.49,29.45,29.48,169694 +MSFT,2010-05-12 15:34,12,29.49,29.5,29.48,29.49,77427 +MSFT,2010-05-12 15:35,12,29.49,29.51,29.48,29.49,200042 +MSFT,2010-05-12 15:36,12,29.49,29.49,29.47,29.47,74659 +MSFT,2010-05-12 15:37,12,29.46,29.47,29.46,29.47,26642 +MSFT,2010-05-12 15:38,12,29.47,29.47,29.43,29.43,136538 +MSFT,2010-05-12 15:39,12,29.43,29.46,29.43,29.45,134067 +MSFT,2010-05-12 15:40,12,29.46,29.49,29.45,29.48,227829 +MSFT,2010-05-12 15:41,12,29.49,29.52,29.48,29.52,132966 +MSFT,2010-05-12 15:42,12,29.52,29.52,29.5,29.51,316821 +MSFT,2010-05-12 15:43,12,29.52,29.53,29.49,29.49,336745 +MSFT,2010-05-12 15:44,12,29.5,29.5,29.48,29.49,141113 +MSFT,2010-05-12 15:45,12,29.48,29.51,29.48,29.51,234502 +MSFT,2010-05-12 15:46,12,29.51,29.53,29.5,29.51,164124 +MSFT,2010-05-12 15:47,12,29.51,29.53,29.51,29.52,94064 +MSFT,2010-05-12 15:48,12,29.53,29.53,29.49,29.51,209232 +MSFT,2010-05-12 15:49,12,29.5,29.54,29.5,29.53,167734 +MSFT,2010-05-12 15:50,12,29.52,29.53,29.49,29.49,249165 +MSFT,2010-05-12 15:51,12,29.5,29.51,29.49,29.5,264845 +MSFT,2010-05-12 15:52,12,29.49,29.5,29.49,29.49,183238 +MSFT,2010-05-12 15:53,12,29.5,29.51,29.49,29.51,210551 +MSFT,2010-05-12 15:54,12,29.51,29.53,29.5,29.53,223264 +MSFT,2010-05-12 15:55,12,29.53,29.53,29.49,29.5,351326 +MSFT,2010-05-12 15:56,12,29.49,29.5,29.49,29.5,164851 +MSFT,2010-05-12 15:57,12,29.5,29.5,29.45,29.45,540833 +MSFT,2010-05-12 15:58,12,29.46,29.46,29.45,29.46,323363 +MSFT,2010-05-12 15:59,12,29.45,29.46,29.42,29.44,1099919 +MSFT,2010-05-12 16:00,12,29.44,29.46,29.44,29.44,1289898 +MSFT,2010-05-13 09:30,13,29.26,29.32,29.2,29.31,384838 +MSFT,2010-05-13 09:31,13,29.31,29.44,29.31,29.44,210026 +MSFT,2010-05-13 09:32,13,29.43,29.43,29.39,29.4,290549 +MSFT,2010-05-13 09:33,13,29.4,29.44,29.38,29.41,351116 +MSFT,2010-05-13 09:34,13,29.41,29.44,29.37,29.38,268566 +MSFT,2010-05-13 09:35,13,29.38,29.41,29.35,29.36,181851 +MSFT,2010-05-13 09:36,13,29.36,29.37,29.3,29.34,346662 +MSFT,2010-05-13 09:37,13,29.35,29.42,29.34,29.42,269037 +MSFT,2010-05-13 09:38,13,29.42,29.43,29.36,29.41,369323 +MSFT,2010-05-13 09:39,13,29.4,29.53,29.39,29.52,242830 +MSFT,2010-05-13 09:40,13,29.52,29.56,29.46,29.53,362971 +MSFT,2010-05-13 09:41,13,29.53,29.55,29.5,29.52,239958 +MSFT,2010-05-13 09:42,13,29.53,29.53,29.5,29.52,123388 +MSFT,2010-05-13 09:43,13,29.52,29.52,29.5,29.5,106620 +MSFT,2010-05-13 09:44,13,29.51,29.55,29.5,29.53,278174 +MSFT,2010-05-13 09:45,13,29.54,29.55,29.51,29.53,138235 +MSFT,2010-05-13 09:46,13,29.54,29.57,29.51,29.54,371234 +MSFT,2010-05-13 09:47,13,29.57,29.59,29.54,29.58,414080 +MSFT,2010-05-13 09:48,13,29.58,29.67,29.58,29.65,385539 +MSFT,2010-05-13 09:49,13,29.65,29.67,29.64,29.65,368936 +MSFT,2010-05-13 09:50,13,29.65,29.67,29.63,29.66,165178 +MSFT,2010-05-13 09:51,13,29.66,29.67,29.61,29.62,105359 +MSFT,2010-05-13 09:52,13,29.62,29.65,29.61,29.65,93311 +MSFT,2010-05-13 09:53,13,29.64,29.65,29.58,29.59,203506 +MSFT,2010-05-13 09:54,13,29.58,29.6,29.54,29.59,222183 +MSFT,2010-05-13 09:55,13,29.58,29.58,29.52,29.53,136532 +MSFT,2010-05-13 09:56,13,29.54,29.57,29.52,29.52,110764 +MSFT,2010-05-13 09:57,13,29.52,29.56,29.52,29.55,58612 +MSFT,2010-05-13 09:58,13,29.56,29.59,29.55,29.57,158693 +MSFT,2010-05-13 09:59,13,29.56,29.58,29.54,29.57,161624 +MSFT,2010-05-13 10:00,13,29.57,29.58,29.52,29.56,178526 +MSFT,2010-05-13 10:01,13,29.56,29.56,29.55,29.56,104834 +MSFT,2010-05-13 10:02,13,29.56,29.57,29.55,29.57,74016 +MSFT,2010-05-13 10:03,13,29.58,29.6,29.56,29.58,203742 +MSFT,2010-05-13 10:04,13,29.59,29.63,29.58,29.62,192911 +MSFT,2010-05-13 10:05,13,29.62,29.62,29.54,29.55,266118 +MSFT,2010-05-13 10:06,13,29.54,29.55,29.48,29.51,374958 +MSFT,2010-05-13 10:07,13,29.52,29.55,29.51,29.54,93496 +MSFT,2010-05-13 10:08,13,29.54,29.55,29.52,29.52,181775 +MSFT,2010-05-13 10:09,13,29.53,29.54,29.52,29.53,209841 +MSFT,2010-05-13 10:10,13,29.53,29.53,29.5,29.5,172478 +MSFT,2010-05-13 10:11,13,29.51,29.52,29.5,29.52,139999 +MSFT,2010-05-13 10:12,13,29.51,29.55,29.51,29.54,131503 +MSFT,2010-05-13 10:13,13,29.54,29.58,29.54,29.58,121974 +MSFT,2010-05-13 10:14,13,29.58,29.6,29.57,29.59,92804 +MSFT,2010-05-13 10:15,13,29.59,29.68,29.59,29.68,323441 +MSFT,2010-05-13 10:16,13,29.68,29.69,29.65,29.66,123088 +MSFT,2010-05-13 10:17,13,29.65,29.68,29.65,29.67,141501 +MSFT,2010-05-13 10:18,13,29.67,29.71,29.67,29.69,340994 +MSFT,2010-05-13 10:19,13,29.7,29.72,29.68,29.72,107904 +MSFT,2010-05-13 10:20,13,29.72,29.73,29.68,29.69,93378 +MSFT,2010-05-13 10:21,13,29.69,29.71,29.66,29.67,141690 +MSFT,2010-05-13 10:22,13,29.67,29.7,29.66,29.68,116232 +MSFT,2010-05-13 10:23,13,29.68,29.69,29.66,29.67,71100 +MSFT,2010-05-13 10:24,13,29.68,29.7,29.67,29.68,56001 +MSFT,2010-05-13 10:25,13,29.68,29.69,29.66,29.67,70751 +MSFT,2010-05-13 10:26,13,29.67,29.67,29.62,29.63,42768 +MSFT,2010-05-13 10:27,13,29.63,29.64,29.62,29.64,75278 +MSFT,2010-05-13 10:28,13,29.64,29.64,29.62,29.63,99934 +MSFT,2010-05-13 10:29,13,29.62,29.64,29.6,29.6,139078 +MSFT,2010-05-13 10:30,13,29.6,29.61,29.59,29.59,162886 +MSFT,2010-05-13 10:31,13,29.6,29.6,29.59,29.6,18822 +MSFT,2010-05-13 10:32,13,29.59,29.64,29.59,29.64,100664 +MSFT,2010-05-13 10:33,13,29.64,29.64,29.6,29.61,90549 +MSFT,2010-05-13 10:34,13,29.61,29.62,29.59,29.6,49197 +MSFT,2010-05-13 10:35,13,29.6,29.6,29.59,29.59,220906 +MSFT,2010-05-13 10:36,13,29.59,29.62,29.59,29.62,80153 +MSFT,2010-05-13 10:37,13,29.62,29.63,29.6,29.62,99862 +MSFT,2010-05-13 10:38,13,29.62,29.67,29.6,29.65,357069 +MSFT,2010-05-13 10:39,13,29.66,29.66,29.64,29.66,83054 +MSFT,2010-05-13 10:40,13,29.65,29.68,29.65,29.67,44251 +MSFT,2010-05-13 10:41,13,29.67,29.7,29.66,29.67,102162 +MSFT,2010-05-13 10:42,13,29.67,29.68,29.66,29.67,43131 +MSFT,2010-05-13 10:43,13,29.66,29.67,29.62,29.62,225338 +MSFT,2010-05-13 10:44,13,29.62,29.65,29.62,29.65,111155 +MSFT,2010-05-13 10:45,13,29.64,29.66,29.63,29.65,151811 +MSFT,2010-05-13 10:46,13,29.65,29.65,29.63,29.63,40243 +MSFT,2010-05-13 10:47,13,29.64,29.65,29.63,29.63,107439 +MSFT,2010-05-13 10:48,13,29.63,29.64,29.63,29.63,51865 +MSFT,2010-05-13 10:49,13,29.63,29.66,29.63,29.66,70148 +MSFT,2010-05-13 10:50,13,29.65,29.67,29.64,29.66,116556 +MSFT,2010-05-13 10:51,13,29.67,29.67,29.63,29.67,222211 +MSFT,2010-05-13 10:52,13,29.67,29.68,29.66,29.67,106187 +MSFT,2010-05-13 10:53,13,29.67,29.68,29.65,29.67,193723 +MSFT,2010-05-13 10:54,13,29.68,29.68,29.67,29.68,148438 +MSFT,2010-05-13 10:55,13,29.68,29.68,29.66,29.66,44376 +MSFT,2010-05-13 10:56,13,29.66,29.67,29.64,29.64,53722 +MSFT,2010-05-13 10:57,13,29.63,29.65,29.61,29.62,156098 +MSFT,2010-05-13 10:58,13,29.63,29.63,29.51,29.61,172373 +MSFT,2010-05-13 10:59,13,29.6,29.63,29.6,29.62,138568 +MSFT,2010-05-13 11:00,13,29.62,29.63,29.58,29.59,196259 +MSFT,2010-05-13 11:01,13,29.6,29.61,29.59,29.59,177202 +MSFT,2010-05-13 11:02,13,29.6,29.61,29.59,29.59,205647 +MSFT,2010-05-13 11:03,13,29.59,29.61,29.59,29.61,37778 +MSFT,2010-05-13 11:04,13,29.61,29.62,29.59,29.61,84599 +MSFT,2010-05-13 11:05,13,29.62,29.62,29.6,29.61,36273 +MSFT,2010-05-13 11:06,13,29.6,29.62,29.6,29.62,27698 +MSFT,2010-05-13 11:07,13,29.61,29.63,29.61,29.62,22160 +MSFT,2010-05-13 11:08,13,29.63,29.63,29.59,29.59,59631 +MSFT,2010-05-13 11:09,13,29.59,29.61,29.59,29.6,66286 +MSFT,2010-05-13 11:10,13,29.59,29.6,29.59,29.59,52547 +MSFT,2010-05-13 11:11,13,29.59,29.6,29.59,29.6,18650 +MSFT,2010-05-13 11:12,13,29.59,29.6,29.59,29.6,14535 +MSFT,2010-05-13 11:13,13,29.6,29.6,29.59,29.6,36217 +MSFT,2010-05-13 11:14,13,29.6,29.6,29.59,29.6,60909 +MSFT,2010-05-13 11:15,13,29.6,29.6,29.59,29.6,131915 +MSFT,2010-05-13 11:16,13,29.59,29.6,29.59,29.6,22460 +MSFT,2010-05-13 11:17,13,29.6,29.62,29.59,29.61,156557 +MSFT,2010-05-13 11:18,13,29.62,29.63,29.61,29.62,26326 +MSFT,2010-05-13 11:19,13,29.61,29.62,29.61,29.62,21330 +MSFT,2010-05-13 11:20,13,29.62,29.63,29.61,29.63,36859 +MSFT,2010-05-13 11:21,13,29.63,29.65,29.62,29.64,151687 +MSFT,2010-05-13 11:22,13,29.65,29.65,29.63,29.64,81668 +MSFT,2010-05-13 11:23,13,29.64,29.64,29.62,29.62,79191 +MSFT,2010-05-13 11:24,13,29.61,29.62,29.61,29.61,34152 +MSFT,2010-05-13 11:25,13,29.6,29.62,29.6,29.61,26851 +MSFT,2010-05-13 11:26,13,29.62,29.62,29.61,29.62,18222 +MSFT,2010-05-13 11:27,13,29.62,29.62,29.6,29.6,30461 +MSFT,2010-05-13 11:28,13,29.6,29.61,29.6,29.61,19820 +MSFT,2010-05-13 11:29,13,29.6,29.61,29.59,29.6,71645 +MSFT,2010-05-13 11:30,13,29.59,29.6,29.55,29.56,129541 +MSFT,2010-05-13 11:31,13,29.56,29.59,29.56,29.57,78513 +MSFT,2010-05-13 11:32,13,29.57,29.6,29.57,29.58,53128 +MSFT,2010-05-13 11:33,13,29.58,29.6,29.57,29.59,42951 +MSFT,2010-05-13 11:34,13,29.59,29.59,29.56,29.56,60805 +MSFT,2010-05-13 11:35,13,29.57,29.58,29.55,29.55,67061 +MSFT,2010-05-13 11:36,13,29.56,29.56,29.53,29.54,36724 +MSFT,2010-05-13 11:37,13,29.54,29.54,29.52,29.54,68307 +MSFT,2010-05-13 11:38,13,29.54,29.57,29.53,29.54,103738 +MSFT,2010-05-13 11:39,13,29.54,29.54,29.51,29.53,68327 +MSFT,2010-05-13 11:40,13,29.54,29.54,29.5,29.51,89165 +MSFT,2010-05-13 11:41,13,29.51,29.52,29.51,29.51,24410 +MSFT,2010-05-13 11:42,13,29.52,29.55,29.51,29.53,190157 +MSFT,2010-05-13 11:43,13,29.53,29.53,29.5,29.5,44395 +MSFT,2010-05-13 11:44,13,29.51,29.53,29.51,29.51,45567 +MSFT,2010-05-13 11:45,13,29.51,29.52,29.5,29.52,28703 +MSFT,2010-05-13 11:46,13,29.51,29.53,29.5,29.53,70373 +MSFT,2010-05-13 11:47,13,29.52,29.53,29.52,29.52,28211 +MSFT,2010-05-13 11:48,13,29.52,29.53,29.52,29.53,33850 +MSFT,2010-05-13 11:49,13,29.52,29.53,29.52,29.52,2903 +MSFT,2010-05-13 11:50,13,29.53,29.53,29.51,29.51,41708 +MSFT,2010-05-13 11:51,13,29.51,29.53,29.51,29.51,70247 +MSFT,2010-05-13 11:52,13,29.51,29.52,29.51,29.51,32072 +MSFT,2010-05-13 11:53,13,29.51,29.51,29.46,29.47,138971 +MSFT,2010-05-13 11:54,13,29.46,29.47,29.45,29.46,109549 +MSFT,2010-05-13 11:55,13,29.47,29.47,29.46,29.47,28755 +MSFT,2010-05-13 11:56,13,29.47,29.47,29.46,29.47,6560 +MSFT,2010-05-13 11:57,13,29.47,29.47,29.42,29.43,88880 +MSFT,2010-05-13 11:58,13,29.43,29.46,29.42,29.46,62714 +MSFT,2010-05-13 11:59,13,29.45,29.45,29.42,29.42,81709 +MSFT,2010-05-13 12:00,13,29.42,29.43,29.41,29.43,74044 +MSFT,2010-05-13 12:01,13,29.42,29.43,29.4,29.42,90365 +MSFT,2010-05-13 12:02,13,29.42,29.45,29.42,29.43,122064 +MSFT,2010-05-13 12:03,13,29.42,29.45,29.42,29.44,136041 +MSFT,2010-05-13 12:04,13,29.45,29.49,29.45,29.49,143309 +MSFT,2010-05-13 12:05,13,29.49,29.5,29.47,29.5,185811 +MSFT,2010-05-13 12:06,13,29.5,29.52,29.5,29.51,14885 +MSFT,2010-05-13 12:07,13,29.52,29.54,29.51,29.53,48825 +MSFT,2010-05-13 12:08,13,29.53,29.53,29.52,29.53,38896 +MSFT,2010-05-13 12:09,13,29.54,29.54,29.52,29.53,18403 +MSFT,2010-05-13 12:10,13,29.53,29.54,29.52,29.53,24811 +MSFT,2010-05-13 12:11,13,29.53,29.55,29.53,29.53,77254 +MSFT,2010-05-13 12:12,13,29.53,29.55,29.53,29.54,29420 +MSFT,2010-05-13 12:13,13,29.53,29.54,29.53,29.54,30314 +MSFT,2010-05-13 12:14,13,29.54,29.55,29.53,29.53,75232 +MSFT,2010-05-13 12:15,13,29.53,29.54,29.53,29.53,29761 +MSFT,2010-05-13 12:16,13,29.53,29.54,29.49,29.53,305381 +MSFT,2010-05-13 12:17,13,29.53,29.54,29.5,29.5,158644 +MSFT,2010-05-13 12:18,13,29.5,29.52,29.5,29.51,33893 +MSFT,2010-05-13 12:19,13,29.51,29.54,29.51,29.53,42929 +MSFT,2010-05-13 12:20,13,29.52,29.54,29.52,29.54,24126 +MSFT,2010-05-13 12:21,13,29.53,29.54,29.52,29.52,28341 +MSFT,2010-05-13 12:22,13,29.52,29.53,29.52,29.52,13907 +MSFT,2010-05-13 12:23,13,29.52,29.53,29.52,29.53,13015 +MSFT,2010-05-13 12:24,13,29.53,29.54,29.52,29.54,70656 +MSFT,2010-05-13 12:25,13,29.54,29.55,29.54,29.54,41868 +MSFT,2010-05-13 12:26,13,29.55,29.55,29.51,29.52,60695 +MSFT,2010-05-13 12:27,13,29.52,29.53,29.51,29.52,24337 +MSFT,2010-05-13 12:28,13,29.52,29.53,29.51,29.53,22001 +MSFT,2010-05-13 12:29,13,29.53,29.54,29.52,29.53,56203 +MSFT,2010-05-13 12:30,13,29.53,29.54,29.52,29.54,105677 +MSFT,2010-05-13 12:31,13,29.54,29.54,29.53,29.53,13968 +MSFT,2010-05-13 12:32,13,29.54,29.54,29.52,29.53,27701 +MSFT,2010-05-13 12:33,13,29.53,29.54,29.52,29.53,23935 +MSFT,2010-05-13 12:34,13,29.53,29.54,29.53,29.54,41060 +MSFT,2010-05-13 12:35,13,29.53,29.56,29.53,29.55,41120 +MSFT,2010-05-13 12:36,13,29.55,29.55,29.53,29.54,35462 +MSFT,2010-05-13 12:37,13,29.54,29.54,29.52,29.53,17156 +MSFT,2010-05-13 12:38,13,29.53,29.53,29.51,29.51,26115 +MSFT,2010-05-13 12:39,13,29.51,29.51,29.5,29.5,21102 +MSFT,2010-05-13 12:40,13,29.51,29.51,29.5,29.5,15338 +MSFT,2010-05-13 12:41,13,29.5,29.52,29.5,29.52,39469 +MSFT,2010-05-13 12:42,13,29.52,29.53,29.52,29.53,28511 +MSFT,2010-05-13 12:43,13,29.53,29.54,29.52,29.52,43755 +MSFT,2010-05-13 12:44,13,29.53,29.54,29.52,29.54,25260 +MSFT,2010-05-13 12:45,13,29.54,29.55,29.52,29.53,94981 +MSFT,2010-05-13 12:46,13,29.54,29.55,29.54,29.55,28113 +MSFT,2010-05-13 12:47,13,29.54,29.55,29.54,29.54,12327 +MSFT,2010-05-13 12:48,13,29.55,29.55,29.53,29.53,40193 +MSFT,2010-05-13 12:49,13,29.54,29.54,29.51,29.51,40237 +MSFT,2010-05-13 12:50,13,29.51,29.51,29.5,29.5,18561 +MSFT,2010-05-13 12:51,13,29.51,29.51,29.5,29.51,15459 +MSFT,2010-05-13 12:52,13,29.51,29.52,29.5,29.51,320390 +MSFT,2010-05-13 12:53,13,29.51,29.52,29.49,29.52,52227 +MSFT,2010-05-13 12:54,13,29.51,29.52,29.51,29.52,13493 +MSFT,2010-05-13 12:55,13,29.51,29.52,29.5,29.52,37684 +MSFT,2010-05-13 12:56,13,29.52,29.53,29.52,29.53,45810 +MSFT,2010-05-13 12:57,13,29.53,29.54,29.53,29.53,15483 +MSFT,2010-05-13 12:58,13,29.53,29.54,29.53,29.53,24223 +MSFT,2010-05-13 12:59,13,29.54,29.54,29.51,29.52,25493 +MSFT,2010-05-13 13:00,13,29.52,29.52,29.5,29.5,17765 +MSFT,2010-05-13 13:01,13,29.5,29.52,29.5,29.52,76087 +MSFT,2010-05-13 13:02,13,29.51,29.53,29.5,29.51,52150 +MSFT,2010-05-13 13:03,13,29.51,29.53,29.51,29.53,45294 +MSFT,2010-05-13 13:04,13,29.53,29.55,29.52,29.53,68629 +MSFT,2010-05-13 13:05,13,29.53,29.53,29.52,29.53,6133 +MSFT,2010-05-13 13:06,13,29.52,29.53,29.52,29.52,17570 +MSFT,2010-05-13 13:07,13,29.52,29.52,29.5,29.51,55432 +MSFT,2010-05-13 13:08,13,29.5,29.52,29.49,29.51,153487 +MSFT,2010-05-13 13:09,13,29.52,29.52,29.5,29.5,19391 +MSFT,2010-05-13 13:10,13,29.51,29.51,29.48,29.5,58528 +MSFT,2010-05-13 13:11,13,29.5,29.51,29.49,29.51,28554 +MSFT,2010-05-13 13:12,13,29.51,29.54,29.5,29.54,178509 +MSFT,2010-05-13 13:13,13,29.54,29.57,29.53,29.55,87231 +MSFT,2010-05-13 13:14,13,29.55,29.57,29.54,29.55,78162 +MSFT,2010-05-13 13:15,13,29.56,29.6,29.56,29.59,67087 +MSFT,2010-05-13 13:16,13,29.6,29.6,29.57,29.58,116003 +MSFT,2010-05-13 13:17,13,29.59,29.62,29.58,29.62,67286 +MSFT,2010-05-13 13:18,13,29.61,29.63,29.61,29.63,58105 +MSFT,2010-05-13 13:19,13,29.62,29.63,29.6,29.6,103463 +MSFT,2010-05-13 13:20,13,29.61,29.62,29.61,29.62,77013 +MSFT,2010-05-13 13:21,13,29.62,29.62,29.58,29.58,88581 +MSFT,2010-05-13 13:22,13,29.57,29.58,29.57,29.57,18561 +MSFT,2010-05-13 13:23,13,29.57,29.61,29.57,29.6,60005 +MSFT,2010-05-13 13:24,13,29.6,29.6,29.58,29.58,45652 +MSFT,2010-05-13 13:25,13,29.59,29.61,29.57,29.59,68084 +MSFT,2010-05-13 13:26,13,29.59,29.6,29.59,29.6,7216 +MSFT,2010-05-13 13:27,13,29.59,29.6,29.59,29.6,20887 +MSFT,2010-05-13 13:28,13,29.59,29.6,29.59,29.6,20970 +MSFT,2010-05-13 13:29,13,29.59,29.62,29.59,29.59,47525 +MSFT,2010-05-13 13:30,13,29.6,29.61,29.59,29.6,16549 +MSFT,2010-05-13 13:31,13,29.6,29.62,29.6,29.62,120323 +MSFT,2010-05-13 13:32,13,29.63,29.64,29.62,29.63,72016 +MSFT,2010-05-13 13:33,13,29.63,29.63,29.62,29.63,24450 +MSFT,2010-05-13 13:34,13,29.63,29.63,29.61,29.61,50886 +MSFT,2010-05-13 13:35,13,29.62,29.62,29.61,29.62,29819 +MSFT,2010-05-13 13:36,13,29.61,29.64,29.61,29.63,84696 +MSFT,2010-05-13 13:37,13,29.64,29.64,29.62,29.63,65727 +MSFT,2010-05-13 13:38,13,29.63,29.63,29.58,29.6,284265 +MSFT,2010-05-13 13:39,13,29.59,29.61,29.59,29.61,44698 +MSFT,2010-05-13 13:40,13,29.61,29.61,29.59,29.61,47214 +MSFT,2010-05-13 13:41,13,29.61,29.62,29.6,29.61,28710 +MSFT,2010-05-13 13:42,13,29.61,29.63,29.59,29.59,111957 +MSFT,2010-05-13 13:43,13,29.59,29.6,29.57,29.57,155699 +MSFT,2010-05-13 13:44,13,29.58,29.59,29.57,29.59,83438 +MSFT,2010-05-13 13:45,13,29.59,29.6,29.58,29.6,21820 +MSFT,2010-05-13 13:46,13,29.59,29.6,29.57,29.57,23226 +MSFT,2010-05-13 13:47,13,29.58,29.58,29.57,29.58,70948 +MSFT,2010-05-13 13:48,13,29.58,29.6,29.57,29.58,75660 +MSFT,2010-05-13 13:49,13,29.59,29.59,29.57,29.58,65010 +MSFT,2010-05-13 13:50,13,29.59,29.61,29.57,29.59,132611 +MSFT,2010-05-13 13:51,13,29.59,29.6,29.59,29.6,11771 +MSFT,2010-05-13 13:52,13,29.59,29.62,29.58,29.61,90793 +MSFT,2010-05-13 13:53,13,29.6,29.61,29.59,29.6,17031 +MSFT,2010-05-13 13:54,13,29.59,29.6,29.59,29.59,9310 +MSFT,2010-05-13 13:55,13,29.59,29.59,29.57,29.58,25670 +MSFT,2010-05-13 13:56,13,29.58,29.58,29.57,29.57,29902 +MSFT,2010-05-13 13:57,13,29.58,29.58,29.56,29.57,23875 +MSFT,2010-05-13 13:58,13,29.56,29.57,29.55,29.55,34663 +MSFT,2010-05-13 13:59,13,29.56,29.56,29.54,29.55,69028 +MSFT,2010-05-13 14:00,13,29.54,29.54,29.52,29.54,87516 +MSFT,2010-05-13 14:01,13,29.54,29.57,29.53,29.57,77272 +MSFT,2010-05-13 14:02,13,29.57,29.58,29.56,29.56,54595 +MSFT,2010-05-13 14:03,13,29.57,29.57,29.56,29.57,7210 +MSFT,2010-05-13 14:04,13,29.56,29.57,29.54,29.57,103190 +MSFT,2010-05-13 14:05,13,29.56,29.58,29.56,29.58,13334 +MSFT,2010-05-13 14:06,13,29.58,29.61,29.57,29.59,58902 +MSFT,2010-05-13 14:07,13,29.6,29.62,29.59,29.61,34061 +MSFT,2010-05-13 14:08,13,29.61,29.61,29.56,29.57,205766 +MSFT,2010-05-13 14:09,13,29.57,29.57,29.55,29.55,67261 +MSFT,2010-05-13 14:10,13,29.55,29.56,29.54,29.55,43891 +MSFT,2010-05-13 14:11,13,29.54,29.57,29.54,29.56,55132 +MSFT,2010-05-13 14:12,13,29.57,29.58,29.54,29.57,54689 +MSFT,2010-05-13 14:13,13,29.58,29.6,29.58,29.6,78802 +MSFT,2010-05-13 14:14,13,29.59,29.6,29.59,29.6,52563 +MSFT,2010-05-13 14:15,13,29.59,29.6,29.59,29.6,9100 +MSFT,2010-05-13 14:16,13,29.6,29.6,29.56,29.58,78487 +MSFT,2010-05-13 14:17,13,29.58,29.6,29.57,29.59,46181 +MSFT,2010-05-13 14:18,13,29.59,29.6,29.58,29.59,23910 +MSFT,2010-05-13 14:19,13,29.59,29.6,29.59,29.6,14930 +MSFT,2010-05-13 14:20,13,29.59,29.6,29.58,29.58,46298 +MSFT,2010-05-13 14:21,13,29.58,29.58,29.56,29.56,55933 +MSFT,2010-05-13 14:22,13,29.56,29.57,29.56,29.57,34002 +MSFT,2010-05-13 14:23,13,29.57,29.57,29.55,29.56,52838 +MSFT,2010-05-13 14:24,13,29.56,29.56,29.55,29.56,36631 +MSFT,2010-05-13 14:25,13,29.56,29.56,29.55,29.56,26087 +MSFT,2010-05-13 14:26,13,29.56,29.56,29.53,29.55,64963 +MSFT,2010-05-13 14:27,13,29.55,29.57,29.54,29.56,72600 +MSFT,2010-05-13 14:28,13,29.56,29.56,29.53,29.53,65958 +MSFT,2010-05-13 14:29,13,29.53,29.54,29.52,29.53,90443 +MSFT,2010-05-13 14:30,13,29.52,29.54,29.51,29.52,139132 +MSFT,2010-05-13 14:31,13,29.52,29.52,29.49,29.5,63335 +MSFT,2010-05-13 14:32,13,29.5,29.51,29.49,29.5,52668 +MSFT,2010-05-13 14:33,13,29.49,29.5,29.48,29.49,50670 +MSFT,2010-05-13 14:34,13,29.48,29.49,29.48,29.49,67160 +MSFT,2010-05-13 14:35,13,29.49,29.5,29.46,29.48,156212 +MSFT,2010-05-13 14:36,13,29.48,29.49,29.47,29.49,76853 +MSFT,2010-05-13 14:37,13,29.49,29.49,29.48,29.48,130558 +MSFT,2010-05-13 14:38,13,29.49,29.52,29.48,29.52,72349 +MSFT,2010-05-13 14:39,13,29.52,29.53,29.52,29.53,46488 +MSFT,2010-05-13 14:40,13,29.53,29.53,29.5,29.5,64997 +MSFT,2010-05-13 14:41,13,29.51,29.51,29.49,29.5,53314 +MSFT,2010-05-13 14:42,13,29.5,29.51,29.49,29.51,36078 +MSFT,2010-05-13 14:43,13,29.51,29.51,29.5,29.5,13392 +MSFT,2010-05-13 14:44,13,29.51,29.51,29.5,29.51,24333 +MSFT,2010-05-13 14:45,13,29.52,29.52,29.47,29.47,81196 +MSFT,2010-05-13 14:46,13,29.47,29.48,29.47,29.48,26360 +MSFT,2010-05-13 14:47,13,29.47,29.48,29.45,29.46,116704 +MSFT,2010-05-13 14:48,13,29.46,29.46,29.44,29.45,77017 +MSFT,2010-05-13 14:49,13,29.45,29.46,29.45,29.46,5523 +MSFT,2010-05-13 14:50,13,29.45,29.46,29.45,29.45,102556 +MSFT,2010-05-13 14:51,13,29.46,29.46,29.44,29.44,103538 +MSFT,2010-05-13 14:52,13,29.44,29.46,29.44,29.45,71549 +MSFT,2010-05-13 14:53,13,29.45,29.46,29.44,29.44,75919 +MSFT,2010-05-13 14:54,13,29.44,29.45,29.43,29.45,338052 +MSFT,2010-05-13 14:55,13,29.44,29.45,29.41,29.42,157618 +MSFT,2010-05-13 14:56,13,29.42,29.42,29.41,29.42,69602 +MSFT,2010-05-13 14:57,13,29.42,29.43,29.41,29.42,56313 +MSFT,2010-05-13 14:58,13,29.42,29.43,29.41,29.42,163046 +MSFT,2010-05-13 14:59,13,29.41,29.42,29.4,29.41,118558 +MSFT,2010-05-13 15:00,13,29.42,29.42,29.41,29.42,49190 +MSFT,2010-05-13 15:01,13,29.42,29.45,29.41,29.44,173453 +MSFT,2010-05-13 15:02,13,29.45,29.45,29.44,29.44,19686 +MSFT,2010-05-13 15:03,13,29.44,29.45,29.44,29.45,101576 +MSFT,2010-05-13 15:04,13,29.45,29.45,29.42,29.42,69942 +MSFT,2010-05-13 15:05,13,29.43,29.43,29.39,29.41,142434 +MSFT,2010-05-13 15:06,13,29.41,29.42,29.39,29.41,124354 +MSFT,2010-05-13 15:07,13,29.42,29.42,29.41,29.42,39684 +MSFT,2010-05-13 15:08,13,29.42,29.42,29.37,29.38,104195 +MSFT,2010-05-13 15:09,13,29.37,29.39,29.36,29.37,150910 +MSFT,2010-05-13 15:10,13,29.37,29.38,29.36,29.36,110569 +MSFT,2010-05-13 15:11,13,29.36,29.4,29.36,29.39,521234 +MSFT,2010-05-13 15:12,13,29.4,29.4,29.36,29.36,266364 +MSFT,2010-05-13 15:13,13,29.36,29.37,29.34,29.35,74181 +MSFT,2010-05-13 15:14,13,29.35,29.35,29.32,29.32,221793 +MSFT,2010-05-13 15:15,13,29.32,29.32,29.27,29.28,284689 +MSFT,2010-05-13 15:16,13,29.28,29.3,29.26,29.27,282747 +MSFT,2010-05-13 15:17,13,29.27,29.28,29.23,29.23,466162 +MSFT,2010-05-13 15:18,13,29.24,29.26,29.21,29.24,376322 +MSFT,2010-05-13 15:19,13,29.24,29.25,29.23,29.24,345261 +MSFT,2010-05-13 15:20,13,29.23,29.27,29.23,29.27,249957 +MSFT,2010-05-13 15:21,13,29.27,29.29,29.25,29.29,186873 +MSFT,2010-05-13 15:22,13,29.29,29.31,29.29,29.31,91007 +MSFT,2010-05-13 15:23,13,29.31,29.32,29.3,29.31,263349 +MSFT,2010-05-13 15:24,13,29.32,29.32,29.31,29.32,68691 +MSFT,2010-05-13 15:25,13,29.31,29.36,29.31,29.36,202536 +MSFT,2010-05-13 15:26,13,29.36,29.39,29.35,29.38,182197 +MSFT,2010-05-13 15:27,13,29.38,29.39,29.33,29.33,151377 +MSFT,2010-05-13 15:28,13,29.33,29.34,29.31,29.32,103273 +MSFT,2010-05-13 15:29,13,29.32,29.33,29.3,29.31,75555 +MSFT,2010-05-13 15:30,13,29.3,29.31,29.26,29.3,252833 +MSFT,2010-05-13 15:31,13,29.3,29.32,29.29,29.32,64553 +MSFT,2010-05-13 15:32,13,29.32,29.33,29.29,29.3,95921 +MSFT,2010-05-13 15:33,13,29.31,29.31,29.29,29.29,63677 +MSFT,2010-05-13 15:34,13,29.3,29.3,29.27,29.28,74447 +MSFT,2010-05-13 15:35,13,29.28,29.32,29.28,29.32,123511 +MSFT,2010-05-13 15:36,13,29.32,29.32,29.29,29.3,152039 +MSFT,2010-05-13 15:37,13,29.3,29.3,29.24,29.25,185385 +MSFT,2010-05-13 15:38,13,29.26,29.27,29.25,29.26,99922 +MSFT,2010-05-13 15:39,13,29.26,29.29,29.24,29.25,528833 +MSFT,2010-05-13 15:40,13,29.25,29.25,29.21,29.22,297140 +MSFT,2010-05-13 15:41,13,29.22,29.23,29.18,29.19,293588 +MSFT,2010-05-13 15:42,13,29.18,29.25,29.18,29.25,177862 +MSFT,2010-05-13 15:43,13,29.25,29.28,29.25,29.27,101187 +MSFT,2010-05-13 15:44,13,29.26,29.28,29.25,29.26,176359 +MSFT,2010-05-13 15:45,13,29.26,29.32,29.25,29.3,228020 +MSFT,2010-05-13 15:46,13,29.3,29.35,29.3,29.32,217837 +MSFT,2010-05-13 15:47,13,29.32,29.33,29.31,29.32,106227 +MSFT,2010-05-13 15:48,13,29.31,29.32,29.3,29.31,121042 +MSFT,2010-05-13 15:49,13,29.31,29.32,29.29,29.3,105879 +MSFT,2010-05-13 15:50,13,29.3,29.34,29.29,29.34,372395 +MSFT,2010-05-13 15:51,13,29.34,29.35,29.33,29.35,411668 +MSFT,2010-05-13 15:52,13,29.35,29.39,29.35,29.36,207689 +MSFT,2010-05-13 15:53,13,29.36,29.39,29.33,29.33,266484 +MSFT,2010-05-13 15:54,13,29.33,29.34,29.32,29.32,113597 +MSFT,2010-05-13 15:55,13,29.33,29.33,29.29,29.29,292303 +MSFT,2010-05-13 15:56,13,29.3,29.3,29.26,29.27,268380 +MSFT,2010-05-13 15:57,13,29.26,29.27,29.24,29.26,418664 +MSFT,2010-05-13 15:58,13,29.25,29.26,29.23,29.24,248022 +MSFT,2010-05-13 15:59,13,29.24,29.27,29.2,29.24,1057716 +MSFT,2010-05-13 16:00,13,29.23,29.24,29.23,29.24,818768 +MSFT,2010-05-14 09:30,14,29.2,29.21,29.03,29.08,627779 +MSFT,2010-05-14 09:31,14,29.08,29.09,29,29.03,179047 +MSFT,2010-05-14 09:32,14,29.03,29.05,28.98,29,239388 +MSFT,2010-05-14 09:33,14,29,29.01,28.99,29,118989 +MSFT,2010-05-14 09:34,14,29,29,28.94,28.95,223329 +MSFT,2010-05-14 09:35,14,28.94,28.95,28.81,28.81,408332 +MSFT,2010-05-14 09:36,14,28.82,28.92,28.82,28.91,327026 +MSFT,2010-05-14 09:37,14,28.91,28.91,28.89,28.9,173320 +MSFT,2010-05-14 09:38,14,28.9,28.97,28.9,28.96,300016 +MSFT,2010-05-14 09:39,14,28.96,28.97,28.95,28.96,179684 +MSFT,2010-05-14 09:40,14,28.96,28.96,28.9,28.92,239785 +MSFT,2010-05-14 09:41,14,28.92,28.94,28.87,28.88,240142 +MSFT,2010-05-14 09:42,14,28.87,28.92,28.82,28.91,340241 +MSFT,2010-05-14 09:43,14,28.9,28.91,28.83,28.9,278715 +MSFT,2010-05-14 09:44,14,28.91,28.96,28.88,28.95,106621 +MSFT,2010-05-14 09:45,14,28.94,28.97,28.94,28.95,132726 +MSFT,2010-05-14 09:46,14,28.96,29.01,28.94,28.95,171102 +MSFT,2010-05-14 09:47,14,28.95,28.96,28.89,28.91,123545 +MSFT,2010-05-14 09:48,14,28.91,28.94,28.89,28.9,107912 +MSFT,2010-05-14 09:49,14,28.91,28.94,28.9,28.93,166913 +MSFT,2010-05-14 09:50,14,28.93,28.94,28.88,28.89,478864 +MSFT,2010-05-14 09:51,14,28.89,28.94,28.88,28.93,96213 +MSFT,2010-05-14 09:52,14,28.94,28.96,28.88,28.92,208789 +MSFT,2010-05-14 09:53,14,28.92,28.99,28.92,28.94,261190 +MSFT,2010-05-14 09:54,14,28.95,28.95,28.89,28.91,91435 +MSFT,2010-05-14 09:55,14,28.91,28.94,28.87,28.9,181382 +MSFT,2010-05-14 09:56,14,28.9,28.92,28.85,28.86,143020 +MSFT,2010-05-14 09:57,14,28.87,28.91,28.85,28.88,79055 +MSFT,2010-05-14 09:58,14,28.88,28.9,28.85,28.89,137423 +MSFT,2010-05-14 09:59,14,28.88,28.89,28.82,28.86,128093 +MSFT,2010-05-14 10:00,14,28.85,28.86,28.8,28.83,327001 +MSFT,2010-05-14 10:01,14,28.85,28.85,28.79,28.81,213863 +MSFT,2010-05-14 10:02,14,28.82,28.84,28.78,28.84,160378 +MSFT,2010-05-14 10:03,14,28.85,28.85,28.78,28.79,219901 +MSFT,2010-05-14 10:04,14,28.8,28.85,28.77,28.84,416179 +MSFT,2010-05-14 10:05,14,28.84,28.92,28.84,28.92,172177 +MSFT,2010-05-14 10:06,14,28.91,28.91,28.8,28.81,191156 +MSFT,2010-05-14 10:07,14,28.81,28.87,28.81,28.81,222083 +MSFT,2010-05-14 10:08,14,28.82,28.89,28.82,28.88,111521 +MSFT,2010-05-14 10:09,14,28.88,28.95,28.87,28.95,285368 +MSFT,2010-05-14 10:10,14,28.95,28.98,28.94,28.98,126283 +MSFT,2010-05-14 10:11,14,28.99,29,28.95,28.97,292160 +MSFT,2010-05-14 10:12,14,28.97,28.98,28.95,28.97,86089 +MSFT,2010-05-14 10:13,14,28.98,28.98,28.92,28.94,117403 +MSFT,2010-05-14 10:14,14,28.94,28.99,28.93,28.98,147535 +MSFT,2010-05-14 10:15,14,28.97,29,28.97,28.98,137311 +MSFT,2010-05-14 10:16,14,28.97,29,28.95,28.95,157398 +MSFT,2010-05-14 10:17,14,28.94,28.95,28.91,28.92,66493 +MSFT,2010-05-14 10:18,14,28.91,28.93,28.88,28.88,154441 +MSFT,2010-05-14 10:19,14,28.88,28.9,28.88,28.88,40809 +MSFT,2010-05-14 10:20,14,28.88,28.92,28.85,28.92,82544 +MSFT,2010-05-14 10:21,14,28.91,28.93,28.9,28.93,112698 +MSFT,2010-05-14 10:22,14,28.94,28.96,28.92,28.96,188373 +MSFT,2010-05-14 10:23,14,28.95,29.02,28.94,29.01,210528 +MSFT,2010-05-14 10:24,14,29.01,29.07,29.01,29.06,139950 +MSFT,2010-05-14 10:25,14,29.06,29.08,28.98,29.01,255079 +MSFT,2010-05-14 10:26,14,29.01,29.02,28.99,29,135124 +MSFT,2010-05-14 10:27,14,28.99,29.02,28.98,29.02,130805 +MSFT,2010-05-14 10:28,14,29.01,29.02,28.97,28.99,148255 +MSFT,2010-05-14 10:29,14,28.98,29.02,28.97,29.01,96273 +MSFT,2010-05-14 10:30,14,29.01,29.06,29.01,29.02,215368 +MSFT,2010-05-14 10:31,14,29.03,29.05,29.01,29.05,212029 +MSFT,2010-05-14 10:32,14,29.04,29.05,29,29.02,88646 +MSFT,2010-05-14 10:33,14,29.02,29.03,29,29.02,123583 +MSFT,2010-05-14 10:34,14,29.01,29.03,28.97,28.98,169111 +MSFT,2010-05-14 10:35,14,28.98,29.03,28.98,29.01,226927 +MSFT,2010-05-14 10:36,14,29.01,29.04,29,29.02,77060 +MSFT,2010-05-14 10:37,14,29.02,29.05,29.01,29.05,139713 +MSFT,2010-05-14 10:38,14,29.04,29.05,28.98,28.99,96838 +MSFT,2010-05-14 10:39,14,28.99,29.02,28.99,29,76073 +MSFT,2010-05-14 10:40,14,29.01,29.01,29,29.01,68642 +MSFT,2010-05-14 10:41,14,29.01,29.01,28.95,28.97,81381 +MSFT,2010-05-14 10:42,14,28.97,29.01,28.96,29.01,111696 +MSFT,2010-05-14 10:43,14,29,29.04,29,29.03,83480 +MSFT,2010-05-14 10:44,14,29.04,29.05,29.02,29.03,45120 +MSFT,2010-05-14 10:45,14,29.03,29.03,28.98,28.99,71386 +MSFT,2010-05-14 10:46,14,29,29.04,28.97,28.97,146079 +MSFT,2010-05-14 10:47,14,28.97,29.02,28.97,29.01,94559 +MSFT,2010-05-14 10:48,14,29,29.01,28.99,28.99,29948 +MSFT,2010-05-14 10:49,14,29,29.02,28.99,29.01,103360 +MSFT,2010-05-14 10:50,14,29.01,29.02,29,29.01,15078 +MSFT,2010-05-14 10:51,14,29.01,29.01,28.98,28.98,53451 +MSFT,2010-05-14 10:52,14,28.98,29.02,28.98,29,117319 +MSFT,2010-05-14 10:53,14,29.01,29.03,29,29.03,71026 +MSFT,2010-05-14 10:54,14,29.03,29.04,29.02,29.03,42946 +MSFT,2010-05-14 10:55,14,29.02,29.03,29,29,99178 +MSFT,2010-05-14 10:56,14,29,29,28.97,28.99,97143 +MSFT,2010-05-14 10:57,14,28.99,28.99,28.95,28.98,118651 +MSFT,2010-05-14 10:58,14,28.97,28.99,28.96,28.98,33771 +MSFT,2010-05-14 10:59,14,28.98,29,28.96,28.96,46302 +MSFT,2010-05-14 11:00,14,28.96,28.97,28.93,28.96,98327 +MSFT,2010-05-14 11:01,14,28.95,28.96,28.93,28.94,53834 +MSFT,2010-05-14 11:02,14,28.95,28.95,28.9,28.9,178659 +MSFT,2010-05-14 11:03,14,28.9,28.91,28.87,28.87,51390 +MSFT,2010-05-14 11:04,14,28.87,28.9,28.87,28.88,31618 +MSFT,2010-05-14 11:05,14,28.88,28.89,28.85,28.87,85372 +MSFT,2010-05-14 11:06,14,28.86,28.87,28.83,28.83,433789 +MSFT,2010-05-14 11:07,14,28.86,28.9,28.83,28.89,329245 +MSFT,2010-05-14 11:08,14,28.88,28.91,28.87,28.9,157015 +MSFT,2010-05-14 11:09,14,28.91,28.92,28.88,28.9,132069 +MSFT,2010-05-14 11:10,14,28.89,28.89,28.83,28.84,165058 +MSFT,2010-05-14 11:11,14,28.85,28.88,28.83,28.88,160928 +MSFT,2010-05-14 11:12,14,28.88,28.91,28.87,28.9,74896 +MSFT,2010-05-14 11:13,14,28.9,28.92,28.88,28.91,59185 +MSFT,2010-05-14 11:14,14,28.92,28.95,28.91,28.93,172711 +MSFT,2010-05-14 11:15,14,28.92,28.93,28.89,28.89,75771 +MSFT,2010-05-14 11:16,14,28.9,28.9,28.87,28.88,166045 +MSFT,2010-05-14 11:17,14,28.88,28.89,28.86,28.86,52984 +MSFT,2010-05-14 11:18,14,28.86,28.87,28.82,28.83,151569 +MSFT,2010-05-14 11:19,14,28.83,28.84,28.8,28.8,139481 +MSFT,2010-05-14 11:20,14,28.8,28.81,28.77,28.79,162523 +MSFT,2010-05-14 11:21,14,28.79,28.8,28.77,28.8,114811 +MSFT,2010-05-14 11:22,14,28.8,28.83,28.75,28.76,184830 +MSFT,2010-05-14 11:23,14,28.76,28.79,28.74,28.79,183137 +MSFT,2010-05-14 11:24,14,28.79,28.83,28.79,28.81,118637 +MSFT,2010-05-14 11:25,14,28.82,28.85,28.79,28.83,248189 +MSFT,2010-05-14 11:26,14,28.84,28.87,28.84,28.86,223541 +MSFT,2010-05-14 11:27,14,28.86,28.86,28.82,28.83,200642 +MSFT,2010-05-14 11:28,14,28.82,28.84,28.8,28.82,145556 +MSFT,2010-05-14 11:29,14,28.82,28.85,28.82,28.84,147026 +MSFT,2010-05-14 11:30,14,28.84,28.87,28.8,28.87,274979 +MSFT,2010-05-14 11:31,14,28.86,28.89,28.85,28.88,163705 +MSFT,2010-05-14 11:32,14,28.87,28.9,28.86,28.87,104897 +MSFT,2010-05-14 11:33,14,28.86,28.89,28.85,28.89,161437 +MSFT,2010-05-14 11:34,14,28.89,28.89,28.88,28.89,84309 +MSFT,2010-05-14 11:35,14,28.89,28.9,28.88,28.9,43929 +MSFT,2010-05-14 11:36,14,28.9,28.92,28.88,28.9,239256 +MSFT,2010-05-14 11:37,14,28.9,28.92,28.88,28.89,84329 +MSFT,2010-05-14 11:38,14,28.9,28.9,28.86,28.87,80275 +MSFT,2010-05-14 11:39,14,28.86,28.87,28.85,28.85,48534 +MSFT,2010-05-14 11:40,14,28.86,28.86,28.83,28.83,106680 +MSFT,2010-05-14 11:41,14,28.83,28.84,28.81,28.83,197268 +MSFT,2010-05-14 11:42,14,28.82,28.84,28.81,28.82,94437 +MSFT,2010-05-14 11:43,14,28.82,28.84,28.8,28.84,159771 +MSFT,2010-05-14 11:44,14,28.83,28.88,28.83,28.87,75376 +MSFT,2010-05-14 11:45,14,28.88,28.88,28.86,28.88,34220 +MSFT,2010-05-14 11:46,14,28.87,28.87,28.82,28.82,62661 +MSFT,2010-05-14 11:47,14,28.81,28.82,28.79,28.81,167989 +MSFT,2010-05-14 11:48,14,28.81,28.84,28.8,28.83,131481 +MSFT,2010-05-14 11:49,14,28.84,28.84,28.82,28.84,150281 +MSFT,2010-05-14 11:50,14,28.83,28.84,28.82,28.83,89913 +MSFT,2010-05-14 11:51,14,28.82,28.83,28.78,28.8,277280 +MSFT,2010-05-14 11:52,14,28.8,28.8,28.75,28.75,165690 +MSFT,2010-05-14 11:53,14,28.75,28.78,28.75,28.77,136852 +MSFT,2010-05-14 11:54,14,28.76,28.77,28.76,28.76,96288 +MSFT,2010-05-14 11:55,14,28.76,28.79,28.75,28.79,79192 +MSFT,2010-05-14 11:56,14,28.78,28.8,28.76,28.76,45530 +MSFT,2010-05-14 11:57,14,28.76,28.77,28.75,28.75,95291 +MSFT,2010-05-14 11:58,14,28.75,28.78,28.75,28.78,135332 +MSFT,2010-05-14 11:59,14,28.77,28.78,28.75,28.75,146841 +MSFT,2010-05-14 12:00,14,28.76,28.77,28.73,28.77,218689 +MSFT,2010-05-14 12:01,14,28.77,28.78,28.74,28.74,106556 +MSFT,2010-05-14 12:02,14,28.75,28.76,28.74,28.75,87953 +MSFT,2010-05-14 12:03,14,28.75,28.76,28.73,28.73,59485 +MSFT,2010-05-14 12:04,14,28.74,28.74,28.71,28.73,86683 +MSFT,2010-05-14 12:05,14,28.73,28.76,28.73,28.75,131798 +MSFT,2010-05-14 12:06,14,28.75,28.77,28.72,28.73,102070 +MSFT,2010-05-14 12:07,14,28.73,28.73,28.65,28.65,332106 +MSFT,2010-05-14 12:08,14,28.65,28.68,28.64,28.67,184076 +MSFT,2010-05-14 12:09,14,28.67,28.71,28.66,28.71,129154 +MSFT,2010-05-14 12:10,14,28.69,28.73,28.69,28.72,150135 +MSFT,2010-05-14 12:11,14,28.72,28.74,28.71,28.74,65184 +MSFT,2010-05-14 12:12,14,28.74,28.74,28.72,28.73,77388 +MSFT,2010-05-14 12:13,14,28.73,28.74,28.71,28.71,41014 +MSFT,2010-05-14 12:14,14,28.71,28.72,28.69,28.7,117460 +MSFT,2010-05-14 12:15,14,28.69,28.71,28.68,28.71,60787 +MSFT,2010-05-14 12:16,14,28.7,28.71,28.69,28.71,53098 +MSFT,2010-05-14 12:17,14,28.71,28.71,28.67,28.7,91197 +MSFT,2010-05-14 12:18,14,28.69,28.72,28.69,28.72,76527 +MSFT,2010-05-14 12:19,14,28.72,28.74,28.71,28.73,44711 +MSFT,2010-05-14 12:20,14,28.73,28.73,28.72,28.73,33996 +MSFT,2010-05-14 12:21,14,28.72,28.73,28.69,28.72,110481 +MSFT,2010-05-14 12:22,14,28.72,28.73,28.68,28.73,130630 +MSFT,2010-05-14 12:23,14,28.73,28.75,28.72,28.75,85028 +MSFT,2010-05-14 12:24,14,28.75,28.8,28.74,28.79,97836 +MSFT,2010-05-14 12:25,14,28.8,28.8,28.78,28.78,42315 +MSFT,2010-05-14 12:26,14,28.79,28.83,28.78,28.81,88830 +MSFT,2010-05-14 12:27,14,28.8,28.8,28.76,28.76,57055 +MSFT,2010-05-14 12:28,14,28.77,28.77,28.73,28.75,78355 +MSFT,2010-05-14 12:29,14,28.75,28.75,28.73,28.74,50074 +MSFT,2010-05-14 12:30,14,28.73,28.75,28.73,28.73,33551 +MSFT,2010-05-14 12:31,14,28.73,28.74,28.71,28.72,74902 +MSFT,2010-05-14 12:32,14,28.71,28.73,28.71,28.73,32651 +MSFT,2010-05-14 12:33,14,28.74,28.74,28.71,28.73,115548 +MSFT,2010-05-14 12:34,14,28.73,28.75,28.72,28.74,100055 +MSFT,2010-05-14 12:35,14,28.75,28.76,28.74,28.76,66196 +MSFT,2010-05-14 12:36,14,28.76,28.77,28.73,28.77,71802 +MSFT,2010-05-14 12:37,14,28.77,28.77,28.75,28.77,93125 +MSFT,2010-05-14 12:38,14,28.77,28.78,28.74,28.76,100293 +MSFT,2010-05-14 12:39,14,28.77,28.78,28.76,28.78,60706 +MSFT,2010-05-14 12:40,14,28.77,28.79,28.73,28.74,166423 +MSFT,2010-05-14 12:41,14,28.75,28.8,28.75,28.8,75048 +MSFT,2010-05-14 12:42,14,28.8,28.83,28.79,28.8,169690 +MSFT,2010-05-14 12:43,14,28.79,28.8,28.76,28.77,101910 +MSFT,2010-05-14 12:44,14,28.78,28.79,28.75,28.76,77664 +MSFT,2010-05-14 12:45,14,28.76,28.77,28.73,28.73,70543 +MSFT,2010-05-14 12:46,14,28.74,28.74,28.71,28.71,95607 +MSFT,2010-05-14 12:47,14,28.72,28.74,28.72,28.74,56000 +MSFT,2010-05-14 12:48,14,28.74,28.74,28.71,28.71,188195 +MSFT,2010-05-14 12:49,14,28.71,28.71,28.68,28.69,125951 +MSFT,2010-05-14 12:50,14,28.7,28.71,28.69,28.7,168801 +MSFT,2010-05-14 12:51,14,28.7,28.72,28.69,28.7,116096 +MSFT,2010-05-14 12:52,14,28.7,28.73,28.7,28.71,87042 +MSFT,2010-05-14 12:53,14,28.72,28.76,28.72,28.75,100894 +MSFT,2010-05-14 12:54,14,28.76,28.77,28.75,28.75,109154 +MSFT,2010-05-14 12:55,14,28.76,28.77,28.75,28.77,91871 +MSFT,2010-05-14 12:56,14,28.77,28.79,28.76,28.77,97651 +MSFT,2010-05-14 12:57,14,28.77,28.78,28.77,28.78,31293 +MSFT,2010-05-14 12:58,14,28.78,28.79,28.77,28.78,61531 +MSFT,2010-05-14 12:59,14,28.78,28.79,28.76,28.77,125440 +MSFT,2010-05-14 13:00,14,28.77,28.81,28.76,28.79,73255 +MSFT,2010-05-14 13:01,14,28.79,28.8,28.77,28.78,89182 +MSFT,2010-05-14 13:02,14,28.78,28.79,28.77,28.77,38162 +MSFT,2010-05-14 13:03,14,28.77,28.78,28.76,28.76,81545 +MSFT,2010-05-14 13:04,14,28.76,28.77,28.74,28.75,83590 +MSFT,2010-05-14 13:05,14,28.75,28.78,28.74,28.78,64064 +MSFT,2010-05-14 13:06,14,28.77,28.8,28.76,28.79,184976 +MSFT,2010-05-14 13:07,14,28.79,28.8,28.77,28.77,147845 +MSFT,2010-05-14 13:08,14,28.78,28.79,28.76,28.77,105293 +MSFT,2010-05-14 13:09,14,28.77,28.79,28.77,28.79,83455 +MSFT,2010-05-14 13:10,14,28.79,28.83,28.79,28.8,109700 +MSFT,2010-05-14 13:11,14,28.8,28.81,28.79,28.8,53585 +MSFT,2010-05-14 13:12,14,28.81,28.83,28.81,28.82,22263 +MSFT,2010-05-14 13:13,14,28.82,28.82,28.8,28.8,50391 +MSFT,2010-05-14 13:14,14,28.8,28.81,28.8,28.8,21140 +MSFT,2010-05-14 13:15,14,28.81,28.82,28.77,28.78,160358 +MSFT,2010-05-14 13:16,14,28.78,28.79,28.78,28.78,17931 +MSFT,2010-05-14 13:17,14,28.78,28.8,28.76,28.77,90297 +MSFT,2010-05-14 13:18,14,28.76,28.78,28.73,28.73,87757 +MSFT,2010-05-14 13:19,14,28.73,28.74,28.72,28.73,72286 +MSFT,2010-05-14 13:20,14,28.73,28.76,28.73,28.76,39145 +MSFT,2010-05-14 13:21,14,28.75,28.76,28.74,28.74,187487 +MSFT,2010-05-14 13:22,14,28.75,28.77,28.75,28.77,85146 +MSFT,2010-05-14 13:23,14,28.77,28.79,28.75,28.79,90201 +MSFT,2010-05-14 13:24,14,28.79,28.83,28.79,28.82,139165 +MSFT,2010-05-14 13:25,14,28.82,28.82,28.78,28.78,55388 +MSFT,2010-05-14 13:26,14,28.79,28.8,28.78,28.78,29224 +MSFT,2010-05-14 13:27,14,28.79,28.79,28.75,28.76,124944 +MSFT,2010-05-14 13:28,14,28.76,28.78,28.76,28.78,38018 +MSFT,2010-05-14 13:29,14,28.78,28.79,28.76,28.78,80335 +MSFT,2010-05-14 13:30,14,28.77,28.77,28.73,28.73,98663 +MSFT,2010-05-14 13:31,14,28.75,28.75,28.72,28.72,92986 +MSFT,2010-05-14 13:32,14,28.72,28.74,28.7,28.7,72172 +MSFT,2010-05-14 13:33,14,28.7,28.71,28.7,28.7,29832 +MSFT,2010-05-14 13:34,14,28.71,28.71,28.7,28.71,84746 +MSFT,2010-05-14 13:35,14,28.7,28.76,28.7,28.75,115388 +MSFT,2010-05-14 13:36,14,28.74,28.76,28.71,28.71,60764 +MSFT,2010-05-14 13:37,14,28.7,28.74,28.69,28.71,250361 +MSFT,2010-05-14 13:38,14,28.7,28.71,28.69,28.7,165650 +MSFT,2010-05-14 13:39,14,28.69,28.71,28.69,28.71,58537 +MSFT,2010-05-14 13:40,14,28.71,28.72,28.69,28.71,131385 +MSFT,2010-05-14 13:41,14,28.71,28.72,28.68,28.7,86855 +MSFT,2010-05-14 13:42,14,28.71,28.71,28.69,28.7,25242 +MSFT,2010-05-14 13:43,14,28.69,28.7,28.68,28.69,35924 +MSFT,2010-05-14 13:44,14,28.69,28.72,28.69,28.71,80062 +MSFT,2010-05-14 13:45,14,28.72,28.73,28.69,28.72,126934 +MSFT,2010-05-14 13:46,14,28.72,28.73,28.71,28.72,35502 +MSFT,2010-05-14 13:47,14,28.71,28.74,28.7,28.73,24384 +MSFT,2010-05-14 13:48,14,28.73,28.74,28.72,28.72,28181 +MSFT,2010-05-14 13:49,14,28.73,28.73,28.69,28.69,37633 +MSFT,2010-05-14 13:50,14,28.7,28.71,28.68,28.69,76922 +MSFT,2010-05-14 13:51,14,28.69,28.7,28.68,28.68,48236 +MSFT,2010-05-14 13:52,14,28.68,28.72,28.67,28.72,96241 +MSFT,2010-05-14 13:53,14,28.72,28.74,28.7,28.72,75814 +MSFT,2010-05-14 13:54,14,28.73,28.74,28.71,28.73,84241 +MSFT,2010-05-14 13:55,14,28.73,28.74,28.71,28.73,54220 +MSFT,2010-05-14 13:56,14,28.73,28.76,28.72,28.76,43259 +MSFT,2010-05-14 13:57,14,28.75,28.78,28.74,28.78,90216 +MSFT,2010-05-14 13:58,14,28.78,28.8,28.77,28.77,62543 +MSFT,2010-05-14 13:59,14,28.78,28.78,28.73,28.74,87171 +MSFT,2010-05-14 14:00,14,28.73,28.75,28.73,28.74,88160 +MSFT,2010-05-14 14:01,14,28.73,28.76,28.73,28.76,58452 +MSFT,2010-05-14 14:02,14,28.76,28.77,28.75,28.76,30263 +MSFT,2010-05-14 14:03,14,28.76,28.77,28.74,28.75,28662 +MSFT,2010-05-14 14:04,14,28.75,28.77,28.75,28.77,73521 +MSFT,2010-05-14 14:05,14,28.77,28.77,28.73,28.73,88209 +MSFT,2010-05-14 14:06,14,28.73,28.74,28.72,28.73,23412 +MSFT,2010-05-14 14:07,14,28.73,28.75,28.73,28.75,71771 +MSFT,2010-05-14 14:08,14,28.74,28.77,28.74,28.75,105479 +MSFT,2010-05-14 14:09,14,28.75,28.76,28.75,28.76,36245 +MSFT,2010-05-14 14:10,14,28.76,28.77,28.75,28.76,131238 +MSFT,2010-05-14 14:11,14,28.76,28.77,28.72,28.74,153903 +MSFT,2010-05-14 14:12,14,28.74,28.75,28.73,28.74,60331 +MSFT,2010-05-14 14:13,14,28.74,28.74,28.72,28.73,98076 +MSFT,2010-05-14 14:14,14,28.73,28.74,28.72,28.74,132905 +MSFT,2010-05-14 14:15,14,28.74,28.74,28.71,28.72,54035 +MSFT,2010-05-14 14:16,14,28.73,28.73,28.71,28.72,106305 +MSFT,2010-05-14 14:17,14,28.73,28.73,28.67,28.69,168284 +MSFT,2010-05-14 14:18,14,28.69,28.72,28.68,28.71,93638 +MSFT,2010-05-14 14:19,14,28.71,28.73,28.7,28.71,137625 +MSFT,2010-05-14 14:20,14,28.72,28.76,28.72,28.76,122869 +MSFT,2010-05-14 14:21,14,28.76,28.79,28.76,28.78,95145 +MSFT,2010-05-14 14:22,14,28.78,28.79,28.76,28.76,57363 +MSFT,2010-05-14 14:23,14,28.77,28.8,28.76,28.79,70039 +MSFT,2010-05-14 14:24,14,28.79,28.81,28.78,28.81,125927 +MSFT,2010-05-14 14:25,14,28.81,28.81,28.79,28.8,68198 +MSFT,2010-05-14 14:26,14,28.79,28.79,28.75,28.79,143527 +MSFT,2010-05-14 14:27,14,28.79,28.8,28.78,28.79,86272 +MSFT,2010-05-14 14:28,14,28.79,28.8,28.78,28.79,54374 +MSFT,2010-05-14 14:29,14,28.79,28.79,28.78,28.79,17262 +MSFT,2010-05-14 14:30,14,28.79,28.81,28.78,28.8,202335 +MSFT,2010-05-14 14:31,14,28.81,28.81,28.78,28.8,66749 +MSFT,2010-05-14 14:32,14,28.79,28.8,28.77,28.8,72338 +MSFT,2010-05-14 14:33,14,28.8,28.81,28.78,28.8,65377 +MSFT,2010-05-14 14:34,14,28.79,28.81,28.79,28.81,37619 +MSFT,2010-05-14 14:35,14,28.81,28.81,28.78,28.79,46129 +MSFT,2010-05-14 14:36,14,28.79,28.8,28.78,28.79,37526 +MSFT,2010-05-14 14:37,14,28.79,28.8,28.79,28.8,26860 +MSFT,2010-05-14 14:38,14,28.8,28.83,28.8,28.83,126407 +MSFT,2010-05-14 14:39,14,28.83,28.87,28.83,28.85,206052 +MSFT,2010-05-14 14:40,14,28.86,28.86,28.81,28.82,117076 +MSFT,2010-05-14 14:41,14,28.83,28.83,28.81,28.83,100836 +MSFT,2010-05-14 14:42,14,28.83,28.83,28.8,28.81,26481 +MSFT,2010-05-14 14:43,14,28.81,28.82,28.8,28.82,45267 +MSFT,2010-05-14 14:44,14,28.82,28.83,28.81,28.81,46986 +MSFT,2010-05-14 14:45,14,28.82,28.83,28.81,28.83,105588 +MSFT,2010-05-14 14:46,14,28.83,28.85,28.83,28.85,56060 +MSFT,2010-05-14 14:47,14,28.84,28.85,28.82,28.82,40143 +MSFT,2010-05-14 14:48,14,28.82,28.83,28.8,28.82,145948 +MSFT,2010-05-14 14:49,14,28.82,28.86,28.81,28.86,130027 +MSFT,2010-05-14 14:50,14,28.85,28.88,28.85,28.87,127282 +MSFT,2010-05-14 14:51,14,28.87,28.88,28.82,28.83,161294 +MSFT,2010-05-14 14:52,14,28.84,28.84,28.81,28.81,29631 +MSFT,2010-05-14 14:53,14,28.82,28.82,28.77,28.78,92861 +MSFT,2010-05-14 14:54,14,28.77,28.8,28.77,28.79,55681 +MSFT,2010-05-14 14:55,14,28.78,28.79,28.75,28.76,132614 +MSFT,2010-05-14 14:56,14,28.76,28.77,28.74,28.76,78173 +MSFT,2010-05-14 14:57,14,28.76,28.76,28.74,28.74,48639 +MSFT,2010-05-14 14:58,14,28.74,28.74,28.72,28.73,80057 +MSFT,2010-05-14 14:59,14,28.74,28.75,28.73,28.75,61074 +MSFT,2010-05-14 15:00,14,28.75,28.76,28.74,28.74,67424 +MSFT,2010-05-14 15:01,14,28.74,28.76,28.73,28.75,84418 +MSFT,2010-05-14 15:02,14,28.75,28.78,28.75,28.76,63272 +MSFT,2010-05-14 15:03,14,28.76,28.77,28.73,28.73,73380 +MSFT,2010-05-14 15:04,14,28.74,28.74,28.72,28.73,74540 +MSFT,2010-05-14 15:05,14,28.73,28.74,28.71,28.72,88858 +MSFT,2010-05-14 15:06,14,28.72,28.75,28.72,28.72,93615 +MSFT,2010-05-14 15:07,14,28.73,28.73,28.7,28.73,154209 +MSFT,2010-05-14 15:08,14,28.73,28.75,28.72,28.74,88242 +MSFT,2010-05-14 15:09,14,28.73,28.74,28.73,28.74,12688 +MSFT,2010-05-14 15:10,14,28.74,28.75,28.73,28.74,84045 +MSFT,2010-05-14 15:11,14,28.73,28.79,28.73,28.77,119715 +MSFT,2010-05-14 15:12,14,28.77,28.79,28.76,28.78,150229 +MSFT,2010-05-14 15:13,14,28.79,28.79,28.78,28.79,21827 +MSFT,2010-05-14 15:14,14,28.78,28.79,28.75,28.75,133164 +MSFT,2010-05-14 15:15,14,28.75,28.78,28.75,28.76,138386 +MSFT,2010-05-14 15:16,14,28.77,28.77,28.73,28.73,69447 +MSFT,2010-05-14 15:17,14,28.73,28.75,28.73,28.75,90852 +MSFT,2010-05-14 15:18,14,28.75,28.75,28.72,28.73,162291 +MSFT,2010-05-14 15:19,14,28.73,28.74,28.7,28.7,193681 +MSFT,2010-05-14 15:20,14,28.7,28.73,28.7,28.72,84899 +MSFT,2010-05-14 15:21,14,28.71,28.72,28.69,28.69,89900 +MSFT,2010-05-14 15:22,14,28.69,28.7,28.64,28.68,277781 +MSFT,2010-05-14 15:23,14,28.67,28.68,28.64,28.66,240335 +MSFT,2010-05-14 15:24,14,28.65,28.69,28.64,28.68,213995 +MSFT,2010-05-14 15:25,14,28.69,28.69,28.64,28.67,187246 +MSFT,2010-05-14 15:26,14,28.68,28.72,28.67,28.71,164750 +MSFT,2010-05-14 15:27,14,28.71,28.74,28.7,28.74,87971 +MSFT,2010-05-14 15:28,14,28.74,28.74,28.73,28.74,45800 +MSFT,2010-05-14 15:29,14,28.74,28.74,28.72,28.72,92460 +MSFT,2010-05-14 15:30,14,28.73,28.76,28.72,28.76,274426 +MSFT,2010-05-14 15:31,14,28.76,28.77,28.75,28.76,189430 +MSFT,2010-05-14 15:32,14,28.76,28.78,28.75,28.77,92983 +MSFT,2010-05-14 15:33,14,28.76,28.78,28.73,28.74,94115 +MSFT,2010-05-14 15:34,14,28.75,28.75,28.74,28.75,100887 +MSFT,2010-05-14 15:35,14,28.75,28.75,28.74,28.75,20174 +MSFT,2010-05-14 15:36,14,28.75,28.75,28.69,28.7,187932 +MSFT,2010-05-14 15:37,14,28.7,28.71,28.68,28.69,336335 +MSFT,2010-05-14 15:38,14,28.69,28.71,28.68,28.68,127662 +MSFT,2010-05-14 15:39,14,28.67,28.73,28.67,28.72,170292 +MSFT,2010-05-14 15:40,14,28.72,28.76,28.72,28.76,80821 +MSFT,2010-05-14 15:41,14,28.76,28.79,28.75,28.77,170680 +MSFT,2010-05-14 15:42,14,28.77,28.81,28.77,28.81,145592 +MSFT,2010-05-14 15:43,14,28.8,28.85,28.8,28.85,241592 +MSFT,2010-05-14 15:44,14,28.85,28.87,28.82,28.86,388600 +MSFT,2010-05-14 15:45,14,28.86,28.86,28.83,28.84,194887 +MSFT,2010-05-14 15:46,14,28.84,28.85,28.81,28.84,228451 +MSFT,2010-05-14 15:47,14,28.85,28.85,28.83,28.84,108152 +MSFT,2010-05-14 15:48,14,28.84,28.84,28.81,28.81,206897 +MSFT,2010-05-14 15:49,14,28.81,28.83,28.8,28.82,229082 +MSFT,2010-05-14 15:50,14,28.83,28.87,28.83,28.86,649130 +MSFT,2010-05-14 15:51,14,28.87,28.89,28.85,28.86,368335 +MSFT,2010-05-14 15:52,14,28.85,28.89,28.85,28.89,233490 +MSFT,2010-05-14 15:53,14,28.88,28.89,28.86,28.88,314083 +MSFT,2010-05-14 15:54,14,28.88,28.96,28.88,28.94,640904 +MSFT,2010-05-14 15:55,14,28.95,28.99,28.94,28.99,517211 +MSFT,2010-05-14 15:56,14,28.99,28.99,28.9,28.91,607427 +MSFT,2010-05-14 15:57,14,28.91,28.92,28.87,28.87,398050 +MSFT,2010-05-14 15:58,14,28.87,28.88,28.85,28.87,386456 +MSFT,2010-05-14 15:59,14,28.87,28.94,28.86,28.94,940798 +MSFT,2010-05-14 16:00,14,28.93,28.93,28.93,28.93,5318496 +MSFT,2010-05-17 09:30,17,29.12,29.23,29.12,29.18,772264 +MSFT,2010-05-17 09:31,17,29.17,29.19,29.07,29.07,251993 +MSFT,2010-05-17 09:32,17,29.07,29.11,29.06,29.07,245193 +MSFT,2010-05-17 09:33,17,29.07,29.07,29.03,29.05,188027 +MSFT,2010-05-17 09:34,17,29.05,29.05,29.02,29.04,220695 +MSFT,2010-05-17 09:35,17,29.04,29.05,29.03,29.05,92711 +MSFT,2010-05-17 09:36,17,29.05,29.06,29.03,29.06,226505 +MSFT,2010-05-17 09:37,17,29.07,29.1,29.05,29.09,157775 +MSFT,2010-05-17 09:38,17,29.09,29.12,29.08,29.11,67833 +MSFT,2010-05-17 09:39,17,29.11,29.12,29.07,29.07,120782 +MSFT,2010-05-17 09:40,17,29.07,29.08,29.04,29.05,128657 +MSFT,2010-05-17 09:41,17,29.05,29.05,29,29.01,96857 +MSFT,2010-05-17 09:42,17,29.01,29.04,29,29.02,127616 +MSFT,2010-05-17 09:43,17,29.03,29.04,29.02,29.04,208350 +MSFT,2010-05-17 09:44,17,29.03,29.05,29.03,29.03,93664 +MSFT,2010-05-17 09:45,17,29.03,29.04,28.99,29,112408 +MSFT,2010-05-17 09:46,17,29,29,28.98,28.98,54749 +MSFT,2010-05-17 09:47,17,28.98,29,28.96,28.99,124681 +MSFT,2010-05-17 09:48,17,28.99,29,28.95,28.95,212915 +MSFT,2010-05-17 09:49,17,28.95,29.01,28.95,29.01,104040 +MSFT,2010-05-17 09:50,17,29,29.05,29,29.04,132286 +MSFT,2010-05-17 09:51,17,29.03,29.04,28.99,28.99,68573 +MSFT,2010-05-17 09:52,17,28.99,29.01,28.97,28.99,110791 +MSFT,2010-05-17 09:53,17,28.99,29.02,28.93,28.95,180318 +MSFT,2010-05-17 09:54,17,28.95,28.98,28.95,28.97,140059 +MSFT,2010-05-17 09:55,17,28.98,28.99,28.97,28.98,64486 +MSFT,2010-05-17 09:56,17,28.98,28.98,28.94,28.95,93672 +MSFT,2010-05-17 09:57,17,28.94,28.96,28.94,28.94,121159 +MSFT,2010-05-17 09:58,17,28.95,28.96,28.92,28.92,161375 +MSFT,2010-05-17 09:59,17,28.92,28.96,28.9,28.95,126082 +MSFT,2010-05-17 10:00,17,28.96,28.96,28.93,28.94,94142 +MSFT,2010-05-17 10:01,17,28.94,28.96,28.89,28.91,195973 +MSFT,2010-05-17 10:02,17,28.9,28.93,28.89,28.92,223548 +MSFT,2010-05-17 10:03,17,28.93,28.97,28.92,28.95,234835 +MSFT,2010-05-17 10:04,17,28.96,28.96,28.91,28.91,73632 +MSFT,2010-05-17 10:05,17,28.91,28.95,28.89,28.94,62868 +MSFT,2010-05-17 10:06,17,28.95,28.97,28.94,28.96,67874 +MSFT,2010-05-17 10:07,17,28.95,28.96,28.86,28.87,200510 +MSFT,2010-05-17 10:08,17,28.87,28.92,28.86,28.92,127249 +MSFT,2010-05-17 10:09,17,28.92,28.92,28.88,28.89,86283 +MSFT,2010-05-17 10:10,17,28.88,28.88,28.85,28.87,85952 +MSFT,2010-05-17 10:11,17,28.87,28.93,28.86,28.92,149884 +MSFT,2010-05-17 10:12,17,28.92,28.95,28.91,28.94,125222 +MSFT,2010-05-17 10:13,17,28.94,28.96,28.94,28.95,158939 +MSFT,2010-05-17 10:14,17,28.95,28.96,28.93,28.94,345394 +MSFT,2010-05-17 10:15,17,28.95,28.99,28.95,28.99,127057 +MSFT,2010-05-17 10:16,17,28.99,28.99,28.97,28.98,88693 +MSFT,2010-05-17 10:17,17,28.98,28.99,28.95,28.98,347555 +MSFT,2010-05-17 10:18,17,28.98,29,28.98,28.99,43969 +MSFT,2010-05-17 10:19,17,29,29.03,29,29.02,115250 +MSFT,2010-05-17 10:20,17,29.02,29.03,29,29,68165 +MSFT,2010-05-17 10:21,17,29,29.01,28.99,29.01,195600 +MSFT,2010-05-17 10:22,17,29,29.01,28.99,29,127468 +MSFT,2010-05-17 10:23,17,29,29,28.97,28.99,71447 +MSFT,2010-05-17 10:24,17,28.99,29.01,28.97,28.97,224035 +MSFT,2010-05-17 10:25,17,28.98,28.98,28.95,28.96,57425 +MSFT,2010-05-17 10:26,17,28.97,28.98,28.96,28.97,30622 +MSFT,2010-05-17 10:27,17,28.98,28.99,28.96,28.96,111633 +MSFT,2010-05-17 10:28,17,28.97,28.98,28.96,28.98,61462 +MSFT,2010-05-17 10:29,17,28.98,29,28.98,29,62292 +MSFT,2010-05-17 10:30,17,29,29.01,28.99,29,38749 +MSFT,2010-05-17 10:31,17,29,29,28.98,28.99,120219 +MSFT,2010-05-17 10:32,17,28.99,29.01,28.98,29.01,84411 +MSFT,2010-05-17 10:33,17,29.02,29.02,29,29,38417 +MSFT,2010-05-17 10:34,17,29,29.01,28.98,29.01,63617 +MSFT,2010-05-17 10:35,17,29.01,29.02,29,29.02,60684 +MSFT,2010-05-17 10:36,17,29.01,29.04,29.01,29.04,194606 +MSFT,2010-05-17 10:37,17,29.04,29.04,29.03,29.04,29929 +MSFT,2010-05-17 10:38,17,29.04,29.04,29.02,29.02,49715 +MSFT,2010-05-17 10:39,17,29.02,29.02,28.97,28.97,68141 +MSFT,2010-05-17 10:40,17,28.97,28.98,28.95,28.97,97543 +MSFT,2010-05-17 10:41,17,28.97,28.98,28.9,28.9,127499 +MSFT,2010-05-17 10:42,17,28.9,28.92,28.9,28.91,73934 +MSFT,2010-05-17 10:43,17,28.92,28.93,28.9,28.9,98224 +MSFT,2010-05-17 10:44,17,28.91,28.91,28.88,28.89,156949 +MSFT,2010-05-17 10:45,17,28.89,28.9,28.88,28.89,42279 +MSFT,2010-05-17 10:46,17,28.9,28.9,28.88,28.9,43127 +MSFT,2010-05-17 10:47,17,28.9,28.92,28.89,28.9,80802 +MSFT,2010-05-17 10:48,17,28.9,28.91,28.89,28.91,36238 +MSFT,2010-05-17 10:49,17,28.89,28.9,28.87,28.88,70961 +MSFT,2010-05-17 10:50,17,28.88,28.92,28.87,28.91,190733 +MSFT,2010-05-17 10:51,17,28.91,28.91,28.89,28.89,54799 +MSFT,2010-05-17 10:52,17,28.89,28.91,28.87,28.87,120360 +MSFT,2010-05-17 10:53,17,28.88,28.89,28.86,28.87,55731 +MSFT,2010-05-17 10:54,17,28.87,28.89,28.87,28.88,40646 +MSFT,2010-05-17 10:55,17,28.89,28.89,28.86,28.87,78091 +MSFT,2010-05-17 10:56,17,28.87,28.88,28.85,28.86,97035 +MSFT,2010-05-17 10:57,17,28.86,28.87,28.85,28.86,59804 +MSFT,2010-05-17 10:58,17,28.85,28.86,28.84,28.85,203537 +MSFT,2010-05-17 10:59,17,28.86,28.86,28.83,28.84,126751 +MSFT,2010-05-17 11:00,17,28.83,28.85,28.83,28.84,69401 +MSFT,2010-05-17 11:01,17,28.84,28.86,28.84,28.86,45069 +MSFT,2010-05-17 11:02,17,28.86,28.86,28.84,28.85,27340 +MSFT,2010-05-17 11:03,17,28.85,28.85,28.81,28.81,125231 +MSFT,2010-05-17 11:04,17,28.81,28.82,28.79,28.79,99756 +MSFT,2010-05-17 11:05,17,28.8,28.81,28.79,28.8,51524 +MSFT,2010-05-17 11:06,17,28.81,28.81,28.79,28.8,91185 +MSFT,2010-05-17 11:07,17,28.8,28.81,28.79,28.81,47316 +MSFT,2010-05-17 11:08,17,28.8,28.84,28.8,28.84,80643 +MSFT,2010-05-17 11:09,17,28.84,28.86,28.83,28.85,47468 +MSFT,2010-05-17 11:10,17,28.85,28.85,28.83,28.83,55206 +MSFT,2010-05-17 11:11,17,28.83,28.83,28.82,28.82,55099 +MSFT,2010-05-17 11:12,17,28.82,28.82,28.8,28.81,89349 +MSFT,2010-05-17 11:13,17,28.81,28.82,28.8,28.81,78495 +MSFT,2010-05-17 11:14,17,28.82,28.82,28.8,28.81,77443 +MSFT,2010-05-17 11:15,17,28.8,28.82,28.79,28.82,90768 +MSFT,2010-05-17 11:16,17,28.81,28.83,28.77,28.78,241961 +MSFT,2010-05-17 11:17,17,28.79,28.81,28.77,28.8,95107 +MSFT,2010-05-17 11:18,17,28.8,28.81,28.78,28.79,77830 +MSFT,2010-05-17 11:19,17,28.79,28.79,28.69,28.7,249687 +MSFT,2010-05-17 11:20,17,28.69,28.75,28.69,28.75,122957 +MSFT,2010-05-17 11:21,17,28.75,28.78,28.75,28.77,89031 +MSFT,2010-05-17 11:22,17,28.78,28.78,28.76,28.76,80662 +MSFT,2010-05-17 11:23,17,28.76,28.8,28.76,28.79,110256 +MSFT,2010-05-17 11:24,17,28.8,28.8,28.78,28.79,77991 +MSFT,2010-05-17 11:25,17,28.8,28.8,28.79,28.8,28396 +MSFT,2010-05-17 11:26,17,28.8,28.81,28.79,28.81,62227 +MSFT,2010-05-17 11:27,17,28.8,28.81,28.75,28.75,202543 +MSFT,2010-05-17 11:28,17,28.75,28.79,28.75,28.77,233623 +MSFT,2010-05-17 11:29,17,28.77,28.8,28.77,28.79,108425 +MSFT,2010-05-17 11:30,17,28.79,28.81,28.79,28.8,45540 +MSFT,2010-05-17 11:31,17,28.8,28.81,28.8,28.81,45235 +MSFT,2010-05-17 11:32,17,28.81,28.81,28.79,28.79,57603 +MSFT,2010-05-17 11:33,17,28.8,28.8,28.78,28.79,27398 +MSFT,2010-05-17 11:34,17,28.79,28.8,28.77,28.79,136712 +MSFT,2010-05-17 11:35,17,28.79,28.79,28.77,28.78,101547 +MSFT,2010-05-17 11:36,17,28.78,28.8,28.77,28.78,81771 +MSFT,2010-05-17 11:37,17,28.78,28.79,28.78,28.79,7690 +MSFT,2010-05-17 11:38,17,28.79,28.79,28.78,28.78,44653 +MSFT,2010-05-17 11:39,17,28.79,28.79,28.77,28.77,27665 +MSFT,2010-05-17 11:40,17,28.78,28.8,28.77,28.8,58812 +MSFT,2010-05-17 11:41,17,28.8,28.82,28.79,28.82,54878 +MSFT,2010-05-17 11:42,17,28.81,28.84,28.81,28.84,37465 +MSFT,2010-05-17 11:43,17,28.84,28.84,28.83,28.84,39322 +MSFT,2010-05-17 11:44,17,28.83,28.84,28.82,28.82,78647 +MSFT,2010-05-17 11:45,17,28.83,28.84,28.83,28.84,62280 +MSFT,2010-05-17 11:46,17,28.84,28.85,28.81,28.81,82762 +MSFT,2010-05-17 11:47,17,28.81,28.81,28.79,28.8,30626 +MSFT,2010-05-17 11:48,17,28.79,28.8,28.75,28.77,123378 +MSFT,2010-05-17 11:49,17,28.78,28.79,28.77,28.78,54112 +MSFT,2010-05-17 11:50,17,28.78,28.79,28.77,28.79,54100 +MSFT,2010-05-17 11:51,17,28.78,28.8,28.78,28.78,37672 +MSFT,2010-05-17 11:52,17,28.78,28.79,28.78,28.79,6169 +MSFT,2010-05-17 11:53,17,28.78,28.79,28.72,28.72,150444 +MSFT,2010-05-17 11:54,17,28.73,28.73,28.72,28.72,55423 +MSFT,2010-05-17 11:55,17,28.73,28.74,28.7,28.7,75805 +MSFT,2010-05-17 11:56,17,28.7,28.74,28.7,28.72,131199 +MSFT,2010-05-17 11:57,17,28.72,28.74,28.72,28.72,61208 +MSFT,2010-05-17 11:58,17,28.72,28.72,28.7,28.7,38166 +MSFT,2010-05-17 11:59,17,28.7,28.71,28.68,28.69,62760 +MSFT,2010-05-17 12:00,17,28.69,28.69,28.51,28.52,654779 +MSFT,2010-05-17 12:01,17,28.52,28.55,28.5,28.52,358908 +MSFT,2010-05-17 12:02,17,28.52,28.56,28.5,28.56,250678 +MSFT,2010-05-17 12:03,17,28.55,28.57,28.54,28.56,92139 +MSFT,2010-05-17 12:04,17,28.55,28.56,28.47,28.48,249111 +MSFT,2010-05-17 12:05,17,28.48,28.5,28.45,28.5,229995 +MSFT,2010-05-17 12:06,17,28.49,28.51,28.47,28.51,173821 +MSFT,2010-05-17 12:07,17,28.51,28.56,28.51,28.55,195417 +MSFT,2010-05-17 12:08,17,28.55,28.56,28.54,28.54,73115 +MSFT,2010-05-17 12:09,17,28.54,28.56,28.53,28.54,78892 +MSFT,2010-05-17 12:10,17,28.53,28.56,28.52,28.55,73880 +MSFT,2010-05-17 12:11,17,28.55,28.59,28.55,28.59,168308 +MSFT,2010-05-17 12:12,17,28.59,28.59,28.57,28.58,94211 +MSFT,2010-05-17 12:13,17,28.58,28.59,28.58,28.58,28430 +MSFT,2010-05-17 12:14,17,28.59,28.61,28.57,28.6,97679 +MSFT,2010-05-17 12:15,17,28.6,28.61,28.59,28.61,149852 +MSFT,2010-05-17 12:16,17,28.61,28.61,28.6,28.6,29844 +MSFT,2010-05-17 12:17,17,28.61,28.62,28.59,28.61,111089 +MSFT,2010-05-17 12:18,17,28.61,28.62,28.6,28.61,47247 +MSFT,2010-05-17 12:19,17,28.61,28.62,28.6,28.62,45383 +MSFT,2010-05-17 12:20,17,28.62,28.63,28.61,28.63,66075 +MSFT,2010-05-17 12:21,17,28.63,28.66,28.62,28.66,100426 +MSFT,2010-05-17 12:22,17,28.64,28.66,28.64,28.65,62973 +MSFT,2010-05-17 12:23,17,28.66,28.66,28.64,28.64,64213 +MSFT,2010-05-17 12:24,17,28.64,28.66,28.64,28.66,39820 +MSFT,2010-05-17 12:25,17,28.65,28.67,28.64,28.66,88596 +MSFT,2010-05-17 12:26,17,28.66,28.67,28.63,28.63,68611 +MSFT,2010-05-17 12:27,17,28.63,28.65,28.62,28.63,126246 +MSFT,2010-05-17 12:28,17,28.63,28.64,28.6,28.61,190095 +MSFT,2010-05-17 12:29,17,28.61,28.64,28.6,28.6,121143 +MSFT,2010-05-17 12:30,17,28.6,28.63,28.6,28.61,89948 +MSFT,2010-05-17 12:31,17,28.62,28.64,28.62,28.62,70543 +MSFT,2010-05-17 12:32,17,28.63,28.65,28.63,28.65,53046 +MSFT,2010-05-17 12:33,17,28.65,28.68,28.65,28.68,92991 +MSFT,2010-05-17 12:34,17,28.68,28.71,28.67,28.71,125306 +MSFT,2010-05-17 12:35,17,28.7,28.71,28.67,28.69,142582 +MSFT,2010-05-17 12:36,17,28.7,28.71,28.69,28.69,66089 +MSFT,2010-05-17 12:37,17,28.69,28.71,28.68,28.69,88227 +MSFT,2010-05-17 12:38,17,28.7,28.71,28.69,28.7,260971 +MSFT,2010-05-17 12:39,17,28.7,28.71,28.7,28.71,43311 +MSFT,2010-05-17 12:40,17,28.7,28.72,28.7,28.72,76877 +MSFT,2010-05-17 12:41,17,28.71,28.72,28.71,28.72,71059 +MSFT,2010-05-17 12:42,17,28.71,28.72,28.7,28.7,31869 +MSFT,2010-05-17 12:43,17,28.7,28.71,28.7,28.7,43701 +MSFT,2010-05-17 12:44,17,28.71,28.71,28.7,28.7,50544 +MSFT,2010-05-17 12:45,17,28.7,28.71,28.7,28.71,28499 +MSFT,2010-05-17 12:46,17,28.71,28.72,28.7,28.72,53276 +MSFT,2010-05-17 12:47,17,28.71,28.72,28.7,28.71,48195 +MSFT,2010-05-17 12:48,17,28.71,28.71,28.7,28.71,19316 +MSFT,2010-05-17 12:49,17,28.71,28.71,28.7,28.71,11688 +MSFT,2010-05-17 12:50,17,28.7,28.71,28.7,28.7,81579 +MSFT,2010-05-17 12:51,17,28.7,28.71,28.7,28.71,89497 +MSFT,2010-05-17 12:52,17,28.7,28.71,28.7,28.7,200033 +MSFT,2010-05-17 12:53,17,28.7,28.72,28.7,28.71,201166 +MSFT,2010-05-17 12:54,17,28.71,28.72,28.67,28.67,115415 +MSFT,2010-05-17 12:55,17,28.67,28.68,28.66,28.67,33073 +MSFT,2010-05-17 12:56,17,28.67,28.68,28.65,28.66,70740 +MSFT,2010-05-17 12:57,17,28.66,28.67,28.65,28.65,30086 +MSFT,2010-05-17 12:58,17,28.65,28.68,28.65,28.66,60156 +MSFT,2010-05-17 12:59,17,28.66,28.67,28.64,28.65,26233 +MSFT,2010-05-17 13:00,17,28.64,28.65,28.62,28.62,168828 +MSFT,2010-05-17 13:01,17,28.63,28.67,28.62,28.65,121775 +MSFT,2010-05-17 13:02,17,28.66,28.68,28.65,28.67,79732 +MSFT,2010-05-17 13:03,17,28.66,28.67,28.62,28.65,67399 +MSFT,2010-05-17 13:04,17,28.64,28.67,28.63,28.66,100532 +MSFT,2010-05-17 13:05,17,28.65,28.66,28.63,28.65,57100 +MSFT,2010-05-17 13:06,17,28.66,28.66,28.63,28.65,40802 +MSFT,2010-05-17 13:07,17,28.65,28.67,28.65,28.65,56508 +MSFT,2010-05-17 13:08,17,28.65,28.66,28.64,28.66,30276 +MSFT,2010-05-17 13:09,17,28.65,28.66,28.63,28.63,23840 +MSFT,2010-05-17 13:10,17,28.63,28.65,28.63,28.64,36389 +MSFT,2010-05-17 13:11,17,28.63,28.64,28.63,28.63,6682 +MSFT,2010-05-17 13:12,17,28.64,28.64,28.63,28.63,4585 +MSFT,2010-05-17 13:13,17,28.63,28.65,28.63,28.64,78767 +MSFT,2010-05-17 13:14,17,28.64,28.66,28.63,28.66,63242 +MSFT,2010-05-17 13:15,17,28.66,28.68,28.64,28.68,60451 +MSFT,2010-05-17 13:16,17,28.67,28.68,28.65,28.66,121822 +MSFT,2010-05-17 13:17,17,28.67,28.69,28.67,28.68,74134 +MSFT,2010-05-17 13:18,17,28.67,28.7,28.67,28.7,50173 +MSFT,2010-05-17 13:19,17,28.7,28.75,28.7,28.75,111738 +MSFT,2010-05-17 13:20,17,28.74,28.75,28.72,28.72,60281 +MSFT,2010-05-17 13:21,17,28.72,28.73,28.72,28.72,79728 +MSFT,2010-05-17 13:22,17,28.73,28.73,28.72,28.72,27451 +MSFT,2010-05-17 13:23,17,28.72,28.72,28.71,28.71,13227 +MSFT,2010-05-17 13:24,17,28.71,28.73,28.7,28.72,57582 +MSFT,2010-05-17 13:25,17,28.72,28.73,28.71,28.73,54418 +MSFT,2010-05-17 13:26,17,28.72,28.77,28.72,28.75,138282 +MSFT,2010-05-17 13:27,17,28.74,28.75,28.73,28.73,63044 +MSFT,2010-05-17 13:28,17,28.73,28.74,28.71,28.71,50050 +MSFT,2010-05-17 13:29,17,28.71,28.72,28.7,28.72,79927 +MSFT,2010-05-17 13:30,17,28.72,28.73,28.71,28.72,59760 +MSFT,2010-05-17 13:31,17,28.72,28.75,28.72,28.75,30575 +MSFT,2010-05-17 13:32,17,28.75,28.78,28.74,28.75,92198 +MSFT,2010-05-17 13:33,17,28.75,28.79,28.74,28.78,78323 +MSFT,2010-05-17 13:34,17,28.78,28.78,28.75,28.75,48518 +MSFT,2010-05-17 13:35,17,28.76,28.79,28.76,28.77,42080 +MSFT,2010-05-17 13:36,17,28.77,28.78,28.76,28.76,22970 +MSFT,2010-05-17 13:37,17,28.77,28.77,28.73,28.75,92253 +MSFT,2010-05-17 13:38,17,28.75,28.76,28.74,28.74,177703 +MSFT,2010-05-17 13:39,17,28.74,28.75,28.71,28.73,198781 +MSFT,2010-05-17 13:40,17,28.73,28.75,28.72,28.74,101201 +MSFT,2010-05-17 13:41,17,28.74,28.74,28.72,28.73,116654 +MSFT,2010-05-17 13:42,17,28.72,28.73,28.71,28.71,42550 +MSFT,2010-05-17 13:43,17,28.71,28.73,28.7,28.72,130414 +MSFT,2010-05-17 13:44,17,28.72,28.73,28.71,28.73,128748 +MSFT,2010-05-17 13:45,17,28.72,28.75,28.71,28.72,94083 +MSFT,2010-05-17 13:46,17,28.72,28.73,28.7,28.71,109443 +MSFT,2010-05-17 13:47,17,28.72,28.74,28.7,28.73,89313 +MSFT,2010-05-17 13:48,17,28.73,28.74,28.72,28.73,35401 +MSFT,2010-05-17 13:49,17,28.74,28.74,28.73,28.74,15054 +MSFT,2010-05-17 13:50,17,28.74,28.74,28.72,28.72,65408 +MSFT,2010-05-17 13:51,17,28.73,28.74,28.73,28.74,37556 +MSFT,2010-05-17 13:52,17,28.74,28.74,28.73,28.74,5958 +MSFT,2010-05-17 13:53,17,28.74,28.74,28.72,28.74,116084 +MSFT,2010-05-17 13:54,17,28.74,28.76,28.73,28.76,173394 +MSFT,2010-05-17 13:55,17,28.76,28.79,28.75,28.79,151222 +MSFT,2010-05-17 13:56,17,28.79,28.8,28.78,28.8,112833 +MSFT,2010-05-17 13:57,17,28.8,28.83,28.79,28.82,140086 +MSFT,2010-05-17 13:58,17,28.83,28.83,28.81,28.82,80545 +MSFT,2010-05-17 13:59,17,28.82,28.86,28.82,28.85,138335 +MSFT,2010-05-17 14:00,17,28.85,28.86,28.85,28.85,62983 +MSFT,2010-05-17 14:01,17,28.85,28.88,28.84,28.87,81193 +MSFT,2010-05-17 14:02,17,28.87,28.89,28.86,28.89,109925 +MSFT,2010-05-17 14:03,17,28.88,28.89,28.88,28.89,102316 +MSFT,2010-05-17 14:04,17,28.89,28.91,28.89,28.9,207084 +MSFT,2010-05-17 14:05,17,28.9,28.9,28.87,28.87,55711 +MSFT,2010-05-17 14:06,17,28.88,28.89,28.86,28.87,60274 +MSFT,2010-05-17 14:07,17,28.87,28.87,28.86,28.86,11204 +MSFT,2010-05-17 14:08,17,28.86,28.88,28.85,28.85,46469 +MSFT,2010-05-17 14:09,17,28.85,28.86,28.82,28.82,49291 +MSFT,2010-05-17 14:10,17,28.83,28.84,28.81,28.82,78813 +MSFT,2010-05-17 14:11,17,28.83,28.83,28.8,28.81,31422 +MSFT,2010-05-17 14:12,17,28.81,28.83,28.8,28.81,48896 +MSFT,2010-05-17 14:13,17,28.81,28.83,28.81,28.83,43211 +MSFT,2010-05-17 14:14,17,28.84,28.85,28.83,28.85,83738 +MSFT,2010-05-17 14:15,17,28.85,28.86,28.83,28.84,64877 +MSFT,2010-05-17 14:16,17,28.84,28.85,28.83,28.83,21546 +MSFT,2010-05-17 14:17,17,28.83,28.86,28.83,28.85,163329 +MSFT,2010-05-17 14:18,17,28.85,28.85,28.83,28.84,131830 +MSFT,2010-05-17 14:19,17,28.84,28.87,28.84,28.86,101142 +MSFT,2010-05-17 14:20,17,28.87,28.88,28.86,28.86,85133 +MSFT,2010-05-17 14:21,17,28.86,28.88,28.85,28.86,78121 +MSFT,2010-05-17 14:22,17,28.86,28.86,28.82,28.84,181950 +MSFT,2010-05-17 14:23,17,28.84,28.85,28.82,28.82,72112 +MSFT,2010-05-17 14:24,17,28.82,28.82,28.81,28.82,50132 +MSFT,2010-05-17 14:25,17,28.81,28.81,28.79,28.8,65151 +MSFT,2010-05-17 14:26,17,28.79,28.81,28.78,28.78,49697 +MSFT,2010-05-17 14:27,17,28.78,28.79,28.77,28.77,19396 +MSFT,2010-05-17 14:28,17,28.77,28.8,28.76,28.79,67442 +MSFT,2010-05-17 14:29,17,28.79,28.81,28.78,28.8,27059 +MSFT,2010-05-17 14:30,17,28.8,28.85,28.8,28.85,97759 +MSFT,2010-05-17 14:31,17,28.83,28.87,28.83,28.84,132919 +MSFT,2010-05-17 14:32,17,28.85,28.86,28.83,28.83,63059 +MSFT,2010-05-17 14:33,17,28.84,28.85,28.82,28.83,43727 +MSFT,2010-05-17 14:34,17,28.84,28.84,28.8,28.8,70778 +MSFT,2010-05-17 14:35,17,28.81,28.84,28.8,28.84,66790 +MSFT,2010-05-17 14:36,17,28.84,28.84,28.8,28.8,66943 +MSFT,2010-05-17 14:37,17,28.79,28.86,28.79,28.85,171242 +MSFT,2010-05-17 14:38,17,28.85,28.86,28.85,28.85,77552 +MSFT,2010-05-17 14:39,17,28.84,28.87,28.82,28.87,102662 +MSFT,2010-05-17 14:40,17,28.86,28.9,28.86,28.9,134639 +MSFT,2010-05-17 14:41,17,28.89,28.9,28.89,28.89,56087 +MSFT,2010-05-17 14:42,17,28.89,28.9,28.89,28.89,88391 +MSFT,2010-05-17 14:43,17,28.9,28.9,28.89,28.9,22563 +MSFT,2010-05-17 14:44,17,28.9,28.91,28.89,28.9,94592 +MSFT,2010-05-17 14:45,17,28.89,28.92,28.89,28.92,93872 +MSFT,2010-05-17 14:46,17,28.92,28.95,28.91,28.93,160784 +MSFT,2010-05-17 14:47,17,28.93,28.94,28.92,28.92,59374 +MSFT,2010-05-17 14:48,17,28.92,28.94,28.92,28.93,58657 +MSFT,2010-05-17 14:49,17,28.92,28.93,28.9,28.9,51659 +MSFT,2010-05-17 14:50,17,28.9,28.92,28.89,28.91,56463 +MSFT,2010-05-17 14:51,17,28.91,28.92,28.88,28.89,79874 +MSFT,2010-05-17 14:52,17,28.89,28.89,28.87,28.87,77643 +MSFT,2010-05-17 14:53,17,28.88,28.88,28.85,28.85,62130 +MSFT,2010-05-17 14:54,17,28.85,28.87,28.84,28.85,84437 +MSFT,2010-05-17 14:55,17,28.84,28.89,28.84,28.87,66109 +MSFT,2010-05-17 14:56,17,28.88,28.9,28.88,28.89,53923 +MSFT,2010-05-17 14:57,17,28.9,28.93,28.87,28.88,174969 +MSFT,2010-05-17 14:58,17,28.89,28.9,28.88,28.89,52744 +MSFT,2010-05-17 14:59,17,28.89,28.9,28.88,28.88,153909 +MSFT,2010-05-17 15:00,17,28.89,28.92,28.88,28.92,104294 +MSFT,2010-05-17 15:01,17,28.91,28.93,28.91,28.93,134278 +MSFT,2010-05-17 15:02,17,28.92,28.97,28.92,28.97,175175 +MSFT,2010-05-17 15:03,17,28.97,28.98,28.95,28.96,109295 +MSFT,2010-05-17 15:04,17,28.96,28.97,28.93,28.94,97212 +MSFT,2010-05-17 15:05,17,28.93,28.94,28.91,28.92,61002 +MSFT,2010-05-17 15:06,17,28.91,28.92,28.9,28.9,89933 +MSFT,2010-05-17 15:07,17,28.9,28.91,28.86,28.87,115644 +MSFT,2010-05-17 15:08,17,28.87,28.87,28.85,28.86,78696 +MSFT,2010-05-17 15:09,17,28.85,28.86,28.82,28.83,120745 +MSFT,2010-05-17 15:10,17,28.83,28.84,28.83,28.84,81008 +MSFT,2010-05-17 15:11,17,28.83,28.88,28.83,28.87,126061 +MSFT,2010-05-17 15:12,17,28.88,28.88,28.85,28.87,77766 +MSFT,2010-05-17 15:13,17,28.87,28.87,28.84,28.87,59387 +MSFT,2010-05-17 15:14,17,28.86,28.87,28.84,28.85,65002 +MSFT,2010-05-17 15:15,17,28.85,28.85,28.8,28.82,113073 +MSFT,2010-05-17 15:16,17,28.83,28.83,28.76,28.76,97441 +MSFT,2010-05-17 15:17,17,28.76,28.78,28.74,28.76,230379 +MSFT,2010-05-17 15:18,17,28.74,28.8,28.74,28.77,79961 +MSFT,2010-05-17 15:19,17,28.77,28.78,28.74,28.76,158260 +MSFT,2010-05-17 15:20,17,28.76,28.8,28.75,28.79,223784 +MSFT,2010-05-17 15:21,17,28.79,28.79,28.75,28.76,86233 +MSFT,2010-05-17 15:22,17,28.75,28.76,28.69,28.71,344821 +MSFT,2010-05-17 15:23,17,28.71,28.75,28.7,28.74,176532 +MSFT,2010-05-17 15:24,17,28.75,28.77,28.74,28.74,101856 +MSFT,2010-05-17 15:25,17,28.74,28.76,28.71,28.72,220607 +MSFT,2010-05-17 15:26,17,28.72,28.76,28.72,28.76,68789 +MSFT,2010-05-17 15:27,17,28.76,28.77,28.73,28.77,155167 +MSFT,2010-05-17 15:28,17,28.78,28.79,28.76,28.79,75079 +MSFT,2010-05-17 15:29,17,28.78,28.8,28.77,28.79,60221 +MSFT,2010-05-17 15:30,17,28.78,28.81,28.78,28.8,72251 +MSFT,2010-05-17 15:31,17,28.81,28.84,28.8,28.83,66347 +MSFT,2010-05-17 15:32,17,28.84,28.88,28.82,28.86,180249 +MSFT,2010-05-17 15:33,17,28.86,28.87,28.84,28.86,110880 +MSFT,2010-05-17 15:34,17,28.86,28.88,28.84,28.87,181214 +MSFT,2010-05-17 15:35,17,28.87,28.91,28.87,28.89,145106 +MSFT,2010-05-17 15:36,17,28.89,28.94,28.89,28.91,260738 +MSFT,2010-05-17 15:37,17,28.91,28.96,28.91,28.93,283872 +MSFT,2010-05-17 15:38,17,28.93,28.94,28.9,28.93,167443 +MSFT,2010-05-17 15:39,17,28.93,28.98,28.92,28.98,257677 +MSFT,2010-05-17 15:40,17,28.98,29,28.96,28.98,284616 +MSFT,2010-05-17 15:41,17,28.98,28.98,28.93,28.94,236574 +MSFT,2010-05-17 15:42,17,28.95,28.95,28.9,28.93,216389 +MSFT,2010-05-17 15:43,17,28.93,28.93,28.9,28.92,114367 +MSFT,2010-05-17 15:44,17,28.92,28.95,28.91,28.94,219976 +MSFT,2010-05-17 15:45,17,28.95,28.97,28.92,28.95,449696 +MSFT,2010-05-17 15:46,17,28.94,28.95,28.91,28.91,112378 +MSFT,2010-05-17 15:47,17,28.91,28.92,28.9,28.91,75585 +MSFT,2010-05-17 15:48,17,28.9,28.94,28.88,28.94,467523 +MSFT,2010-05-17 15:49,17,28.93,28.95,28.91,28.94,210921 +MSFT,2010-05-17 15:50,17,28.95,28.96,28.92,28.94,298865 +MSFT,2010-05-17 15:51,17,28.95,28.97,28.94,28.95,179493 +MSFT,2010-05-17 15:52,17,28.95,28.96,28.93,28.95,200285 +MSFT,2010-05-17 15:53,17,28.95,28.99,28.94,28.97,297061 +MSFT,2010-05-17 15:54,17,28.97,28.98,28.96,28.96,146683 +MSFT,2010-05-17 15:55,17,28.96,28.97,28.93,28.93,182349 +MSFT,2010-05-17 15:56,17,28.94,28.94,28.92,28.92,109606 +MSFT,2010-05-17 15:57,17,28.93,28.95,28.92,28.93,279000 +MSFT,2010-05-17 15:58,17,28.94,28.94,28.9,28.91,478019 +MSFT,2010-05-17 15:59,17,28.9,28.93,28.87,28.93,772801 +MSFT,2010-05-17 16:00,17,28.92,28.94,28.92,28.94,1334648 +MSFT,2010-05-18 09:30,18,28.87,29,28.84,28.95,701384 +MSFT,2010-05-18 09:31,18,28.96,28.96,28.95,28.95,56511 +MSFT,2010-05-18 09:32,18,28.96,28.96,28.89,28.89,74396 +MSFT,2010-05-18 09:33,18,28.89,28.92,28.81,28.85,112323 +MSFT,2010-05-18 09:34,18,28.85,28.86,28.82,28.83,155095 +MSFT,2010-05-18 09:35,18,28.82,28.83,28.76,28.78,155259 +MSFT,2010-05-18 09:36,18,28.78,28.81,28.76,28.81,119604 +MSFT,2010-05-18 09:37,18,28.8,28.85,28.8,28.85,124806 +MSFT,2010-05-18 09:38,18,28.84,28.92,28.84,28.91,81600 +MSFT,2010-05-18 09:39,18,28.92,28.92,28.86,28.86,290927 +MSFT,2010-05-18 09:40,18,28.87,28.89,28.86,28.89,83910 +MSFT,2010-05-18 09:41,18,28.89,28.89,28.87,28.88,24593 +MSFT,2010-05-18 09:42,18,28.87,28.88,28.86,28.86,85142 +MSFT,2010-05-18 09:43,18,28.87,28.87,28.82,28.85,110644 +MSFT,2010-05-18 09:44,18,28.84,28.88,28.83,28.88,96936 +MSFT,2010-05-18 09:45,18,28.88,28.91,28.87,28.91,65837 +MSFT,2010-05-18 09:46,18,28.9,28.92,28.88,28.92,106591 +MSFT,2010-05-18 09:47,18,28.91,28.99,28.91,28.96,237067 +MSFT,2010-05-18 09:48,18,28.96,28.97,28.93,28.93,80690 +MSFT,2010-05-18 09:49,18,28.93,28.94,28.89,28.89,119360 +MSFT,2010-05-18 09:50,18,28.89,28.89,28.85,28.86,122945 +MSFT,2010-05-18 09:51,18,28.87,28.88,28.85,28.87,93788 +MSFT,2010-05-18 09:52,18,28.87,28.9,28.86,28.9,66887 +MSFT,2010-05-18 09:53,18,28.9,28.93,28.9,28.91,78247 +MSFT,2010-05-18 09:54,18,28.91,28.92,28.89,28.91,62044 +MSFT,2010-05-18 09:55,18,28.9,28.91,28.89,28.9,76703 +MSFT,2010-05-18 09:56,18,28.91,28.91,28.9,28.9,34524 +MSFT,2010-05-18 09:57,18,28.9,28.92,28.86,28.91,113321 +MSFT,2010-05-18 09:58,18,28.9,28.91,28.89,28.91,67265 +MSFT,2010-05-18 09:59,18,28.91,28.93,28.87,28.89,173597 +MSFT,2010-05-18 10:00,18,28.88,28.9,28.88,28.9,139207 +MSFT,2010-05-18 10:01,18,28.9,28.93,28.89,28.91,136722 +MSFT,2010-05-18 10:02,18,28.92,28.92,28.87,28.87,97823 +MSFT,2010-05-18 10:03,18,28.88,28.88,28.85,28.87,100286 +MSFT,2010-05-18 10:04,18,28.87,28.88,28.84,28.84,104704 +MSFT,2010-05-18 10:05,18,28.84,28.86,28.81,28.84,115175 +MSFT,2010-05-18 10:06,18,28.83,28.87,28.83,28.86,97458 +MSFT,2010-05-18 10:07,18,28.86,28.87,28.84,28.84,199981 +MSFT,2010-05-18 10:08,18,28.85,28.88,28.83,28.87,96837 +MSFT,2010-05-18 10:09,18,28.87,28.87,28.86,28.87,17153 +MSFT,2010-05-18 10:10,18,28.86,28.87,28.85,28.85,44239 +MSFT,2010-05-18 10:11,18,28.86,28.87,28.8,28.81,101627 +MSFT,2010-05-18 10:12,18,28.8,28.86,28.8,28.86,81290 +MSFT,2010-05-18 10:13,18,28.85,28.88,28.85,28.86,34424 +MSFT,2010-05-18 10:14,18,28.86,28.91,28.8,28.9,284556 +MSFT,2010-05-18 10:15,18,28.9,28.9,28.88,28.89,24534 +MSFT,2010-05-18 10:16,18,28.88,28.89,28.88,28.88,18018 +MSFT,2010-05-18 10:17,18,28.88,28.93,28.88,28.92,104714 +MSFT,2010-05-18 10:18,18,28.93,28.93,28.88,28.89,82749 +MSFT,2010-05-18 10:19,18,28.88,28.91,28.88,28.89,82186 +MSFT,2010-05-18 10:20,18,28.89,28.9,28.88,28.9,41688 +MSFT,2010-05-18 10:21,18,28.9,28.9,28.86,28.87,36386 +MSFT,2010-05-18 10:22,18,28.87,28.88,28.85,28.86,37160 +MSFT,2010-05-18 10:23,18,28.86,28.87,28.85,28.86,24220 +MSFT,2010-05-18 10:24,18,28.87,28.9,28.87,28.9,45197 +MSFT,2010-05-18 10:25,18,28.9,28.92,28.89,28.89,41286 +MSFT,2010-05-18 10:26,18,28.9,28.91,28.87,28.87,58903 +MSFT,2010-05-18 10:27,18,28.87,28.87,28.82,28.82,83754 +MSFT,2010-05-18 10:28,18,28.82,28.86,28.82,28.86,80057 +MSFT,2010-05-18 10:29,18,28.84,28.86,28.75,28.75,303699 +MSFT,2010-05-18 10:30,18,28.76,28.8,28.71,28.73,480583 +MSFT,2010-05-18 10:31,18,28.73,28.76,28.73,28.74,53307 +MSFT,2010-05-18 10:32,18,28.74,28.74,28.69,28.69,158812 +MSFT,2010-05-18 10:33,18,28.69,28.7,28.68,28.69,86167 +MSFT,2010-05-18 10:34,18,28.68,28.72,28.68,28.7,156382 +MSFT,2010-05-18 10:35,18,28.69,28.74,28.69,28.69,106399 +MSFT,2010-05-18 10:36,18,28.7,28.71,28.69,28.71,50023 +MSFT,2010-05-18 10:37,18,28.71,28.74,28.7,28.72,77224 +MSFT,2010-05-18 10:38,18,28.72,28.73,28.71,28.71,63677 +MSFT,2010-05-18 10:39,18,28.71,28.73,28.71,28.72,77701 +MSFT,2010-05-18 10:40,18,28.73,28.75,28.73,28.74,50505 +MSFT,2010-05-18 10:41,18,28.73,28.74,28.7,28.71,55449 +MSFT,2010-05-18 10:42,18,28.7,28.71,28.63,28.65,185512 +MSFT,2010-05-18 10:43,18,28.65,28.66,28.64,28.66,140170 +MSFT,2010-05-18 10:44,18,28.65,28.66,28.59,28.59,177386 +MSFT,2010-05-18 10:45,18,28.59,28.61,28.57,28.61,70197 +MSFT,2010-05-18 10:46,18,28.6,28.61,28.56,28.56,114925 +MSFT,2010-05-18 10:47,18,28.57,28.6,28.54,28.6,221132 +MSFT,2010-05-18 10:48,18,28.6,28.61,28.54,28.55,171547 +MSFT,2010-05-18 10:49,18,28.54,28.59,28.52,28.56,289625 +MSFT,2010-05-18 10:50,18,28.55,28.91,28.54,28.58,262286 +MSFT,2010-05-18 10:51,18,28.57,28.58,28.52,28.52,235106 +MSFT,2010-05-18 10:52,18,28.52,28.57,28.5,28.56,288986 +MSFT,2010-05-18 10:53,18,28.56,28.58,28.54,28.56,121897 +MSFT,2010-05-18 10:54,18,28.56,28.57,28.52,28.54,310206 +MSFT,2010-05-18 10:55,18,28.53,28.54,28.51,28.51,198380 +MSFT,2010-05-18 10:56,18,28.52,28.53,28.51,28.51,209944 +MSFT,2010-05-18 10:57,18,28.51,28.52,28.47,28.51,286141 +MSFT,2010-05-18 10:58,18,28.51,28.51,28.47,28.5,124655 +MSFT,2010-05-18 10:59,18,28.51,28.52,28.49,28.51,123940 +MSFT,2010-05-18 11:00,18,28.51,28.52,28.48,28.49,311317 +MSFT,2010-05-18 11:01,18,28.5,28.52,28.49,28.51,210571 +MSFT,2010-05-18 11:02,18,28.52,28.53,28.5,28.52,192206 +MSFT,2010-05-18 11:03,18,28.51,28.53,28.5,28.52,173672 +MSFT,2010-05-18 11:04,18,28.51,28.53,28.51,28.52,68676 +MSFT,2010-05-18 11:05,18,28.53,28.54,28.52,28.53,1189406 +MSFT,2010-05-18 11:06,18,28.53,28.57,28.52,28.54,121367 +MSFT,2010-05-18 11:07,18,28.54,28.57,28.53,28.55,175144 +MSFT,2010-05-18 11:08,18,28.56,28.58,28.55,28.55,91975 +MSFT,2010-05-18 11:09,18,28.55,28.59,28.55,28.59,83484 +MSFT,2010-05-18 11:10,18,28.58,28.6,28.57,28.6,90878 +MSFT,2010-05-18 11:11,18,28.6,28.66,28.6,28.66,123656 +MSFT,2010-05-18 11:12,18,28.66,28.69,28.63,28.68,182928 +MSFT,2010-05-18 11:13,18,28.69,28.7,28.66,28.67,109182 +MSFT,2010-05-18 11:14,18,28.68,28.69,28.65,28.68,87666 +MSFT,2010-05-18 11:15,18,28.68,28.69,28.67,28.68,69167 +MSFT,2010-05-18 11:16,18,28.69,28.69,28.65,28.65,137235 +MSFT,2010-05-18 11:17,18,28.65,28.67,28.63,28.65,86418 +MSFT,2010-05-18 11:18,18,28.64,28.67,28.62,28.64,117041 +MSFT,2010-05-18 11:19,18,28.65,28.67,28.63,28.66,81535 +MSFT,2010-05-18 11:20,18,28.66,28.69,28.66,28.68,33863 +MSFT,2010-05-18 11:21,18,28.68,28.68,28.66,28.67,12390 +MSFT,2010-05-18 11:22,18,28.67,28.68,28.64,28.66,120875 +MSFT,2010-05-18 11:23,18,28.67,28.69,28.65,28.66,258837 +MSFT,2010-05-18 11:24,18,28.66,28.68,28.65,28.67,75944 +MSFT,2010-05-18 11:25,18,28.66,28.69,28.66,28.68,73765 +MSFT,2010-05-18 11:26,18,28.68,28.7,28.67,28.7,98613 +MSFT,2010-05-18 11:27,18,28.7,28.71,28.68,28.68,91816 +MSFT,2010-05-18 11:28,18,28.68,28.72,28.68,28.72,70317 +MSFT,2010-05-18 11:29,18,28.71,28.75,28.71,28.75,176996 +MSFT,2010-05-18 11:30,18,28.75,28.76,28.73,28.76,139208 +MSFT,2010-05-18 11:31,18,28.76,28.76,28.75,28.76,48869 +MSFT,2010-05-18 11:32,18,28.76,28.76,28.73,28.74,69597 +MSFT,2010-05-18 11:33,18,28.74,28.76,28.73,28.74,59921 +MSFT,2010-05-18 11:34,18,28.74,28.77,28.74,28.77,62469 +MSFT,2010-05-18 11:35,18,28.77,28.77,28.74,28.75,156132 +MSFT,2010-05-18 11:36,18,28.74,28.75,28.73,28.73,48303 +MSFT,2010-05-18 11:37,18,28.73,28.74,28.7,28.71,153583 +MSFT,2010-05-18 11:38,18,28.7,28.72,28.7,28.7,41657 +MSFT,2010-05-18 11:39,18,28.71,28.73,28.7,28.73,52561 +MSFT,2010-05-18 11:40,18,28.73,28.73,28.68,28.69,68501 +MSFT,2010-05-18 11:41,18,28.69,28.7,28.67,28.68,78819 +MSFT,2010-05-18 11:42,18,28.67,28.7,28.67,28.7,29347 +MSFT,2010-05-18 11:43,18,28.69,28.7,28.63,28.64,116389 +MSFT,2010-05-18 11:44,18,28.63,28.65,28.6,28.61,239881 +MSFT,2010-05-18 11:45,18,28.61,28.64,28.58,28.59,180536 +MSFT,2010-05-18 11:46,18,28.59,28.6,28.57,28.57,188691 +MSFT,2010-05-18 11:47,18,28.57,28.58,28.55,28.58,109491 +MSFT,2010-05-18 11:48,18,28.57,28.63,28.57,28.61,112696 +MSFT,2010-05-18 11:49,18,28.61,28.62,28.6,28.61,122978 +MSFT,2010-05-18 11:50,18,28.61,28.62,28.58,28.59,112799 +MSFT,2010-05-18 11:51,18,28.59,28.61,28.59,28.6,57071 +MSFT,2010-05-18 11:52,18,28.59,28.63,28.59,28.62,45924 +MSFT,2010-05-18 11:53,18,28.62,28.63,28.6,28.63,51299 +MSFT,2010-05-18 11:54,18,28.62,28.63,28.59,28.6,71949 +MSFT,2010-05-18 11:55,18,28.61,28.62,28.59,28.61,87016 +MSFT,2010-05-18 11:56,18,28.61,28.63,28.6,28.61,61179 +MSFT,2010-05-18 11:57,18,28.61,28.63,28.6,28.63,41843 +MSFT,2010-05-18 11:58,18,28.63,28.64,28.62,28.63,28288 +MSFT,2010-05-18 11:59,18,28.63,28.63,28.61,28.61,169578 +MSFT,2010-05-18 12:00,18,28.61,28.64,28.61,28.63,64324 +MSFT,2010-05-18 12:01,18,28.64,28.64,28.61,28.62,60695 +MSFT,2010-05-18 12:02,18,28.62,28.62,28.58,28.58,152630 +MSFT,2010-05-18 12:03,18,28.59,28.59,28.54,28.56,253760 +MSFT,2010-05-18 12:04,18,28.55,28.57,28.53,28.55,90751 +MSFT,2010-05-18 12:05,18,28.55,28.55,28.54,28.54,14342 +MSFT,2010-05-18 12:06,18,28.54,28.6,28.54,28.58,91485 +MSFT,2010-05-18 12:07,18,28.58,28.63,28.58,28.63,73599 +MSFT,2010-05-18 12:08,18,28.62,28.63,28.62,28.62,13376 +MSFT,2010-05-18 12:09,18,28.63,28.63,28.62,28.63,8991 +MSFT,2010-05-18 12:10,18,28.63,28.64,28.61,28.62,150134 +MSFT,2010-05-18 12:11,18,28.62,28.66,28.62,28.66,54565 +MSFT,2010-05-18 12:12,18,28.66,28.66,28.64,28.66,45584 +MSFT,2010-05-18 12:13,18,28.66,28.66,28.64,28.66,55288 +MSFT,2010-05-18 12:14,18,28.66,28.66,28.63,28.64,50359 +MSFT,2010-05-18 12:15,18,28.64,28.67,28.64,28.66,27632 +MSFT,2010-05-18 12:16,18,28.67,28.67,28.64,28.67,49944 +MSFT,2010-05-18 12:17,18,28.67,28.7,28.66,28.69,116991 +MSFT,2010-05-18 12:18,18,28.69,28.7,28.67,28.7,61443 +MSFT,2010-05-18 12:19,18,28.7,28.7,28.68,28.69,76195 +MSFT,2010-05-18 12:20,18,28.69,28.7,28.68,28.68,60379 +MSFT,2010-05-18 12:21,18,28.68,28.69,28.63,28.64,123282 +MSFT,2010-05-18 12:22,18,28.64,28.67,28.6,28.67,153929 +MSFT,2010-05-18 12:23,18,28.67,28.68,28.6,28.61,224633 +MSFT,2010-05-18 12:24,18,28.61,28.62,28.59,28.6,145817 +MSFT,2010-05-18 12:25,18,28.59,28.64,28.58,28.63,120949 +MSFT,2010-05-18 12:26,18,28.63,28.63,28.61,28.61,122734 +MSFT,2010-05-18 12:27,18,28.62,28.64,28.6,28.63,194874 +MSFT,2010-05-18 12:28,18,28.63,28.63,28.62,28.63,18527 +MSFT,2010-05-18 12:29,18,28.64,28.64,28.61,28.62,99422 +MSFT,2010-05-18 12:30,18,28.61,28.61,28.59,28.61,89090 +MSFT,2010-05-18 12:31,18,28.6,28.62,28.6,28.62,44630 +MSFT,2010-05-18 12:32,18,28.61,28.62,28.59,28.62,51500 +MSFT,2010-05-18 12:33,18,28.62,28.63,28.6,28.63,69900 +MSFT,2010-05-18 12:34,18,28.63,28.64,28.61,28.63,123511 +MSFT,2010-05-18 12:35,18,28.62,28.64,28.61,28.64,116570 +MSFT,2010-05-18 12:36,18,28.63,28.64,28.63,28.64,11260 +MSFT,2010-05-18 12:37,18,28.64,28.64,28.62,28.64,40086 +MSFT,2010-05-18 12:38,18,28.63,28.64,28.61,28.61,63403 +MSFT,2010-05-18 12:39,18,28.62,28.62,28.58,28.58,142996 +MSFT,2010-05-18 12:40,18,28.58,28.59,28.57,28.58,78815 +MSFT,2010-05-18 12:41,18,28.58,28.6,28.57,28.6,105253 +MSFT,2010-05-18 12:42,18,28.6,28.64,28.59,28.64,114768 +MSFT,2010-05-18 12:43,18,28.64,28.64,28.62,28.64,62743 +MSFT,2010-05-18 12:44,18,28.64,28.66,28.63,28.65,72605 +MSFT,2010-05-18 12:45,18,28.66,28.67,28.64,28.67,145137 +MSFT,2010-05-18 12:46,18,28.66,28.7,28.66,28.69,123525 +MSFT,2010-05-18 12:47,18,28.69,28.71,28.69,28.7,58182 +MSFT,2010-05-18 12:48,18,28.69,28.7,28.68,28.7,83890 +MSFT,2010-05-18 12:49,18,28.69,28.71,28.69,28.69,42229 +MSFT,2010-05-18 12:50,18,28.7,28.72,28.69,28.7,129666 +MSFT,2010-05-18 12:51,18,28.7,28.7,28.69,28.7,37671 +MSFT,2010-05-18 12:52,18,28.7,28.71,28.62,28.69,136037 +MSFT,2010-05-18 12:53,18,28.7,28.71,28.68,28.69,103052 +MSFT,2010-05-18 12:54,18,28.69,28.69,28.67,28.69,51879 +MSFT,2010-05-18 12:55,18,28.68,28.69,28.68,28.69,26216 +MSFT,2010-05-18 12:56,18,28.69,28.7,28.68,28.7,187667 +MSFT,2010-05-18 12:57,18,28.69,28.7,28.64,28.69,316929 +MSFT,2010-05-18 12:58,18,28.69,28.7,28.62,28.65,163146 +MSFT,2010-05-18 12:59,18,28.66,28.66,28.63,28.64,237240 +MSFT,2010-05-18 13:00,18,28.63,28.63,28.59,28.59,217684 +MSFT,2010-05-18 13:01,18,28.59,28.64,28.59,28.63,71557 +MSFT,2010-05-18 13:02,18,28.63,28.67,28.61,28.61,98508 +MSFT,2010-05-18 13:03,18,28.61,28.63,28.56,28.59,253780 +MSFT,2010-05-18 13:04,18,28.59,28.63,28.57,28.61,302374 +MSFT,2010-05-18 13:05,18,28.61,28.62,28.53,28.53,228874 +MSFT,2010-05-18 13:06,18,28.53,28.54,28.48,28.5,257616 +MSFT,2010-05-18 13:07,18,28.5,28.56,28.5,28.56,225920 +MSFT,2010-05-18 13:08,18,28.56,28.57,28.55,28.56,147860 +MSFT,2010-05-18 13:09,18,28.56,28.59,28.56,28.59,126177 +MSFT,2010-05-18 13:10,18,28.58,28.6,28.58,28.6,35624 +MSFT,2010-05-18 13:11,18,28.59,28.6,28.53,28.53,240533 +MSFT,2010-05-18 13:12,18,28.53,28.53,28.47,28.51,184390 +MSFT,2010-05-18 13:13,18,28.51,28.53,28.47,28.49,183051 +MSFT,2010-05-18 13:14,18,28.49,28.54,28.47,28.52,305195 +MSFT,2010-05-18 13:15,18,28.53,28.55,28.51,28.54,121273 +MSFT,2010-05-18 13:16,18,28.54,28.56,28.52,28.55,84549 +MSFT,2010-05-18 13:17,18,28.56,28.57,28.54,28.54,178377 +MSFT,2010-05-18 13:18,18,28.55,28.56,28.54,28.54,107473 +MSFT,2010-05-18 13:19,18,28.55,28.55,28.51,28.52,84070 +MSFT,2010-05-18 13:20,18,28.52,28.62,28.51,28.62,93236 +MSFT,2010-05-18 13:21,18,28.56,28.58,28.55,28.58,36937 +MSFT,2010-05-18 13:22,18,28.58,28.59,28.55,28.56,81792 +MSFT,2010-05-18 13:23,18,28.56,28.57,28.56,28.56,25202 +MSFT,2010-05-18 13:24,18,28.56,28.56,28.54,28.56,67822 +MSFT,2010-05-18 13:25,18,28.55,28.55,28.54,28.55,22567 +MSFT,2010-05-18 13:26,18,28.54,28.57,28.54,28.57,61327 +MSFT,2010-05-18 13:27,18,28.57,28.59,28.56,28.58,128461 +MSFT,2010-05-18 13:28,18,28.58,28.59,28.56,28.56,59034 +MSFT,2010-05-18 13:29,18,28.56,28.57,28.55,28.55,41799 +MSFT,2010-05-18 13:30,18,28.56,28.56,28.55,28.56,11981 +MSFT,2010-05-18 13:31,18,28.56,28.57,28.56,28.57,14421 +MSFT,2010-05-18 13:32,18,28.56,28.57,28.54,28.55,60038 +MSFT,2010-05-18 13:33,18,28.56,28.56,28.54,28.56,32327 +MSFT,2010-05-18 13:34,18,28.56,28.59,28.55,28.59,42919 +MSFT,2010-05-18 13:35,18,28.59,28.6,28.57,28.57,40224 +MSFT,2010-05-18 13:36,18,28.57,28.57,28.53,28.53,96961 +MSFT,2010-05-18 13:37,18,28.54,28.55,28.51,28.52,95317 +MSFT,2010-05-18 13:38,18,28.52,28.52,28.47,28.5,112524 +MSFT,2010-05-18 13:39,18,28.5,28.51,28.48,28.5,95866 +MSFT,2010-05-18 13:40,18,28.51,28.52,28.48,28.49,254053 +MSFT,2010-05-18 13:41,18,28.49,28.54,28.48,28.49,218703 +MSFT,2010-05-18 13:42,18,28.49,28.52,28.49,28.52,51348 +MSFT,2010-05-18 13:43,18,28.52,28.54,28.46,28.51,342271 +MSFT,2010-05-18 13:44,18,28.51,28.52,28.49,28.5,83835 +MSFT,2010-05-18 13:45,18,28.49,28.51,28.45,28.47,230882 +MSFT,2010-05-18 13:46,18,28.46,28.5,28.46,28.5,74046 +MSFT,2010-05-18 13:47,18,28.5,28.54,28.5,28.54,142744 +MSFT,2010-05-18 13:48,18,28.54,28.58,28.53,28.55,123263 +MSFT,2010-05-18 13:49,18,28.56,28.58,28.53,28.56,191438 +MSFT,2010-05-18 13:50,18,28.56,28.58,28.55,28.56,42301 +MSFT,2010-05-18 13:51,18,28.56,28.58,28.56,28.57,35270 +MSFT,2010-05-18 13:52,18,28.56,28.57,28.55,28.57,42722 +MSFT,2010-05-18 13:53,18,28.57,28.57,28.53,28.54,56830 +MSFT,2010-05-18 13:54,18,28.54,28.55,28.54,28.54,16044 +MSFT,2010-05-18 13:55,18,28.54,28.55,28.52,28.53,47840 +MSFT,2010-05-18 13:56,18,28.54,28.54,28.5,28.53,89675 +MSFT,2010-05-18 13:57,18,28.54,28.57,28.54,28.56,130372 +MSFT,2010-05-18 13:58,18,28.56,28.58,28.56,28.57,39289 +MSFT,2010-05-18 13:59,18,28.57,28.57,28.48,28.49,172459 +MSFT,2010-05-18 14:00,18,28.49,28.51,28.48,28.49,87060 +MSFT,2010-05-18 14:01,18,28.49,28.5,28.47,28.5,62053 +MSFT,2010-05-18 14:02,18,28.5,28.54,28.5,28.53,73173 +MSFT,2010-05-18 14:03,18,28.53,28.57,28.52,28.54,67315 +MSFT,2010-05-18 14:04,18,28.52,28.55,28.49,28.52,100169 +MSFT,2010-05-18 14:05,18,28.53,28.53,28.51,28.52,14884 +MSFT,2010-05-18 14:06,18,28.51,28.54,28.5,28.54,59193 +MSFT,2010-05-18 14:07,18,28.54,28.55,28.52,28.53,55187 +MSFT,2010-05-18 14:08,18,28.52,28.57,28.52,28.57,192609 +MSFT,2010-05-18 14:09,18,28.56,28.57,28.54,28.55,41227 +MSFT,2010-05-18 14:10,18,28.54,28.57,28.54,28.57,33208 +MSFT,2010-05-18 14:11,18,28.57,28.62,28.57,28.62,112864 +MSFT,2010-05-18 14:12,18,28.62,28.62,28.59,28.6,65409 +MSFT,2010-05-18 14:13,18,28.61,28.62,28.59,28.59,72969 +MSFT,2010-05-18 14:14,18,28.6,28.6,28.58,28.58,28047 +MSFT,2010-05-18 14:15,18,28.58,28.62,28.58,28.62,48382 +MSFT,2010-05-18 14:16,18,28.62,28.64,28.61,28.64,146162 +MSFT,2010-05-18 14:17,18,28.63,28.65,28.59,28.61,148079 +MSFT,2010-05-18 14:18,18,28.61,28.62,28.6,28.6,102808 +MSFT,2010-05-18 14:19,18,28.6,28.61,28.59,28.61,99318 +MSFT,2010-05-18 14:20,18,28.6,28.61,28.56,28.56,177954 +MSFT,2010-05-18 14:21,18,28.56,28.59,28.52,28.58,288541 +MSFT,2010-05-18 14:22,18,28.59,28.59,28.53,28.56,253625 +MSFT,2010-05-18 14:23,18,28.57,28.58,28.52,28.54,146439 +MSFT,2010-05-18 14:24,18,28.53,28.54,28.5,28.51,94812 +MSFT,2010-05-18 14:25,18,28.51,28.56,28.51,28.56,71618 +MSFT,2010-05-18 14:26,18,28.56,28.56,28.5,28.5,88345 +MSFT,2010-05-18 14:27,18,28.5,28.54,28.5,28.54,135749 +MSFT,2010-05-18 14:28,18,28.54,28.57,28.52,28.54,71377 +MSFT,2010-05-18 14:29,18,28.54,28.57,28.54,28.56,81796 +MSFT,2010-05-18 14:30,18,28.57,28.57,28.54,28.55,26368 +MSFT,2010-05-18 14:31,18,28.55,28.56,28.52,28.52,79324 +MSFT,2010-05-18 14:32,18,28.52,28.54,28.5,28.5,89095 +MSFT,2010-05-18 14:33,18,28.5,28.53,28.48,28.52,164064 +MSFT,2010-05-18 14:34,18,28.52,28.53,28.5,28.51,40152 +MSFT,2010-05-18 14:35,18,28.5,28.53,28.49,28.52,73458 +MSFT,2010-05-18 14:36,18,28.51,28.52,28.47,28.48,89729 +MSFT,2010-05-18 14:37,18,28.48,28.48,28.45,28.46,74499 +MSFT,2010-05-18 14:38,18,28.45,28.46,28.4,28.41,160495 +MSFT,2010-05-18 14:39,18,28.4,28.43,28.4,28.42,109631 +MSFT,2010-05-18 14:40,18,28.43,28.44,28.4,28.41,112285 +MSFT,2010-05-18 14:41,18,28.4,28.47,28.4,28.47,140039 +MSFT,2010-05-18 14:42,18,28.46,28.48,28.45,28.47,41987 +MSFT,2010-05-18 14:43,18,28.48,28.5,28.46,28.47,128171 +MSFT,2010-05-18 14:44,18,28.46,28.5,28.46,28.46,86509 +MSFT,2010-05-18 14:45,18,28.47,28.48,28.46,28.47,45090 +MSFT,2010-05-18 14:46,18,28.47,28.49,28.47,28.49,18123 +MSFT,2010-05-18 14:47,18,28.48,28.53,28.47,28.52,151769 +MSFT,2010-05-18 14:48,18,28.53,28.54,28.51,28.51,106032 +MSFT,2010-05-18 14:49,18,28.52,28.52,28.47,28.48,112849 +MSFT,2010-05-18 14:50,18,28.48,28.49,28.44,28.46,131002 +MSFT,2010-05-18 14:51,18,28.45,28.5,28.45,28.49,63332 +MSFT,2010-05-18 14:52,18,28.49,28.5,28.47,28.5,91861 +MSFT,2010-05-18 14:53,18,28.51,28.54,28.5,28.52,83866 +MSFT,2010-05-18 14:54,18,28.52,28.52,28.49,28.49,90209 +MSFT,2010-05-18 14:55,18,28.49,28.52,28.46,28.47,183169 +MSFT,2010-05-18 14:56,18,28.46,28.49,28.45,28.47,91646 +MSFT,2010-05-18 14:57,18,28.47,28.47,28.44,28.45,106880 +MSFT,2010-05-18 14:58,18,28.45,28.5,28.44,28.48,131003 +MSFT,2010-05-18 14:59,18,28.49,28.5,28.48,28.49,82234 +MSFT,2010-05-18 15:00,18,28.49,28.5,28.43,28.44,152157 +MSFT,2010-05-18 15:01,18,28.43,28.44,28.4,28.41,97761 +MSFT,2010-05-18 15:02,18,28.41,28.45,28.4,28.45,194095 +MSFT,2010-05-18 15:03,18,28.45,28.47,28.41,28.46,256187 +MSFT,2010-05-18 15:04,18,28.46,28.47,28.43,28.45,102150 +MSFT,2010-05-18 15:05,18,28.45,28.47,28.44,28.47,32959 +MSFT,2010-05-18 15:06,18,28.47,28.48,28.44,28.45,98957 +MSFT,2010-05-18 15:07,18,28.46,28.49,28.45,28.47,348163 +MSFT,2010-05-18 15:08,18,28.47,28.54,28.47,28.54,238325 +MSFT,2010-05-18 15:09,18,28.54,28.54,28.51,28.52,69160 +MSFT,2010-05-18 15:10,18,28.51,28.53,28.51,28.51,84188 +MSFT,2010-05-18 15:11,18,28.51,28.52,28.5,28.5,67843 +MSFT,2010-05-18 15:12,18,28.5,28.55,28.5,28.54,120942 +MSFT,2010-05-18 15:13,18,28.55,28.59,28.55,28.58,100027 +MSFT,2010-05-18 15:14,18,28.58,28.63,28.57,28.63,243119 +MSFT,2010-05-18 15:15,18,28.63,28.66,28.62,28.64,221442 +MSFT,2010-05-18 15:16,18,28.63,28.64,28.59,28.6,76439 +MSFT,2010-05-18 15:17,18,28.6,28.61,28.58,28.59,156537 +MSFT,2010-05-18 15:18,18,28.6,28.6,28.57,28.57,97260 +MSFT,2010-05-18 15:19,18,28.58,28.6,28.57,28.57,101091 +MSFT,2010-05-18 15:20,18,28.58,28.6,28.57,28.58,251797 +MSFT,2010-05-18 15:21,18,28.59,28.61,28.58,28.59,188042 +MSFT,2010-05-18 15:22,18,28.59,28.61,28.54,28.54,174411 +MSFT,2010-05-18 15:23,18,28.54,28.58,28.54,28.58,80088 +MSFT,2010-05-18 15:24,18,28.59,28.59,28.56,28.58,52940 +MSFT,2010-05-18 15:25,18,28.58,28.58,28.53,28.54,69084 +MSFT,2010-05-18 15:26,18,28.54,28.55,28.52,28.55,84888 +MSFT,2010-05-18 15:27,18,28.55,28.55,28.5,28.51,72271 +MSFT,2010-05-18 15:28,18,28.51,28.52,28.5,28.51,82319 +MSFT,2010-05-18 15:29,18,28.51,28.51,28.46,28.47,71206 +MSFT,2010-05-18 15:30,18,28.47,28.52,28.45,28.5,137216 +MSFT,2010-05-18 15:31,18,28.51,28.52,28.5,28.52,95845 +MSFT,2010-05-18 15:32,18,28.52,28.52,28.48,28.5,170574 +MSFT,2010-05-18 15:33,18,28.5,28.5,28.46,28.46,228026 +MSFT,2010-05-18 15:34,18,28.47,28.47,28.44,28.45,144838 +MSFT,2010-05-18 15:35,18,28.45,28.49,28.44,28.49,202808 +MSFT,2010-05-18 15:36,18,28.49,28.51,28.48,28.5,135160 +MSFT,2010-05-18 15:37,18,28.51,28.54,28.5,28.54,67136 +MSFT,2010-05-18 15:38,18,28.53,28.54,28.5,28.51,71280 +MSFT,2010-05-18 15:39,18,28.51,28.53,28.51,28.53,43695 +MSFT,2010-05-18 15:40,18,28.53,28.54,28.5,28.5,225064 +MSFT,2010-05-18 15:41,18,28.51,28.56,28.5,28.56,181181 +MSFT,2010-05-18 15:42,18,28.57,28.58,28.56,28.57,218717 +MSFT,2010-05-18 15:43,18,28.58,28.6,28.57,28.6,157826 +MSFT,2010-05-18 15:44,18,28.59,28.63,28.59,28.63,125822 +MSFT,2010-05-18 15:45,18,28.62,28.63,28.59,28.63,357463 +MSFT,2010-05-18 15:46,18,28.63,28.66,28.62,28.65,288528 +MSFT,2010-05-18 15:47,18,28.64,28.65,28.6,28.6,174737 +MSFT,2010-05-18 15:48,18,28.6,28.61,28.56,28.58,156086 +MSFT,2010-05-18 15:49,18,28.57,28.59,28.56,28.56,231505 +MSFT,2010-05-18 15:50,18,28.57,28.6,28.56,28.58,375260 +MSFT,2010-05-18 15:51,18,28.58,28.6,28.57,28.59,197821 +MSFT,2010-05-18 15:52,18,28.59,28.6,28.57,28.6,437737 +MSFT,2010-05-18 15:53,18,28.6,28.64,28.57,28.64,328006 +MSFT,2010-05-18 15:54,18,28.64,28.65,28.61,28.64,184436 +MSFT,2010-05-18 15:55,18,28.64,28.64,28.62,28.62,282979 +MSFT,2010-05-18 15:56,18,28.62,28.64,28.61,28.64,246967 +MSFT,2010-05-18 15:57,18,28.63,28.64,28.61,28.61,427419 +MSFT,2010-05-18 15:58,18,28.62,28.64,28.59,28.6,404725 +MSFT,2010-05-18 15:59,18,28.6,28.63,28.58,28.62,1100752 +MSFT,2010-05-18 16:00,18,28.62,28.62,28.58,28.6,1488615 +MSFT,2010-05-19 09:30,19,28.52,28.58,28.46,28.57,462818 +MSFT,2010-05-19 09:31,19,28.58,28.58,28.49,28.49,71084 +MSFT,2010-05-19 09:32,19,28.49,28.59,28.49,28.58,98966 +MSFT,2010-05-19 09:33,19,28.59,28.61,28.56,28.6,224525 +MSFT,2010-05-19 09:34,19,28.59,28.69,28.59,28.62,199344 +MSFT,2010-05-19 09:35,19,28.62,28.63,28.57,28.57,141592 +MSFT,2010-05-19 09:36,19,28.57,28.59,28.54,28.54,105969 +MSFT,2010-05-19 09:37,19,28.55,28.55,28.48,28.51,146259 +MSFT,2010-05-19 09:38,19,28.51,28.54,28.48,28.49,114609 +MSFT,2010-05-19 09:39,19,28.48,28.52,28.48,28.51,126634 +MSFT,2010-05-19 09:40,19,28.5,28.51,28.49,28.49,298395 +MSFT,2010-05-19 09:41,19,28.48,28.51,28.48,28.49,118339 +MSFT,2010-05-19 09:42,19,28.49,28.5,28.48,28.48,101863 +MSFT,2010-05-19 09:43,19,28.49,28.51,28.47,28.5,280794 +MSFT,2010-05-19 09:44,19,28.5,28.51,28.49,28.51,286890 +MSFT,2010-05-19 09:45,19,28.51,28.53,28.5,28.52,399431 +MSFT,2010-05-19 09:46,19,28.52,28.53,28.49,28.5,180454 +MSFT,2010-05-19 09:47,19,28.5,28.52,28.48,28.48,239812 +MSFT,2010-05-19 09:48,19,28.49,28.5,28.46,28.5,224290 +MSFT,2010-05-19 09:49,19,28.5,28.51,28.48,28.49,161871 +MSFT,2010-05-19 09:50,19,28.49,28.51,28.48,28.49,279973 +MSFT,2010-05-19 09:51,19,28.49,28.5,28.47,28.48,373627 +MSFT,2010-05-19 09:52,19,28.48,28.49,28.46,28.47,135432 +MSFT,2010-05-19 09:53,19,28.46,28.47,28.39,28.4,293492 +MSFT,2010-05-19 09:54,19,28.39,28.41,28.37,28.38,135807 +MSFT,2010-05-19 09:55,19,28.38,28.38,28.34,28.38,353428 +MSFT,2010-05-19 09:56,19,28.37,28.41,28.36,28.4,90282 +MSFT,2010-05-19 09:57,19,28.4,28.43,28.39,28.43,113673 +MSFT,2010-05-19 09:58,19,28.43,28.44,28.4,28.41,102146 +MSFT,2010-05-19 09:59,19,28.4,28.44,28.4,28.44,130638 +MSFT,2010-05-19 10:00,19,28.43,28.45,28.38,28.41,134149 +MSFT,2010-05-19 10:01,19,28.41,28.42,28.32,28.35,177487 +MSFT,2010-05-19 10:02,19,28.36,28.36,28.33,28.34,82667 +MSFT,2010-05-19 10:03,19,28.33,28.33,28.24,28.3,248891 +MSFT,2010-05-19 10:04,19,28.3,28.35,28.29,28.34,103479 +MSFT,2010-05-19 10:05,19,28.34,28.35,28.32,28.32,161045 +MSFT,2010-05-19 10:06,19,28.32,28.36,28.32,28.35,188939 +MSFT,2010-05-19 10:07,19,28.36,28.36,28.33,28.34,175390 +MSFT,2010-05-19 10:08,19,28.34,28.35,28.3,28.32,85534 +MSFT,2010-05-19 10:09,19,28.32,28.32,28.27,28.28,73091 +MSFT,2010-05-19 10:10,19,28.27,28.3,28.25,28.29,176901 +MSFT,2010-05-19 10:11,19,28.29,28.3,28.26,28.27,209177 +MSFT,2010-05-19 10:12,19,28.27,28.27,28.21,28.22,378283 +MSFT,2010-05-19 10:13,19,28.22,28.24,28.2,28.2,282977 +MSFT,2010-05-19 10:14,19,28.2,28.25,28.17,28.25,297673 +MSFT,2010-05-19 10:15,19,28.25,28.27,28.24,28.25,133665 +MSFT,2010-05-19 10:16,19,28.25,28.26,28.21,28.21,237135 +MSFT,2010-05-19 10:17,19,28.21,28.21,28.15,28.16,213779 +MSFT,2010-05-19 10:18,19,28.15,28.16,28.07,28.07,319638 +MSFT,2010-05-19 10:19,19,28.07,28.08,28,28.07,599235 +MSFT,2010-05-19 10:20,19,28.07,28.09,28.03,28.05,475385 +MSFT,2010-05-19 10:21,19,28.05,28.07,27.99,27.99,399706 +MSFT,2010-05-19 10:22,19,27.99,28,27.79,27.82,1820092 +MSFT,2010-05-19 10:23,19,27.82,27.92,27.81,27.92,510051 +MSFT,2010-05-19 10:24,19,27.92,27.93,27.87,27.91,320091 +MSFT,2010-05-19 10:25,19,27.9,28,27.9,27.98,434653 +MSFT,2010-05-19 10:26,19,27.99,28.06,27.99,28.05,323939 +MSFT,2010-05-19 10:27,19,28.05,28.06,28.03,28.04,225486 +MSFT,2010-05-19 10:28,19,28.03,28.13,28.03,28.12,220586 +MSFT,2010-05-19 10:29,19,28.12,28.17,28.11,28.16,243497 +MSFT,2010-05-19 10:30,19,28.16,28.18,28.12,28.12,354961 +MSFT,2010-05-19 10:31,19,28.13,28.15,28.11,28.15,110785 +MSFT,2010-05-19 10:32,19,28.15,28.24,28.15,28.22,309887 +MSFT,2010-05-19 10:33,19,28.21,28.23,28.18,28.23,189443 +MSFT,2010-05-19 10:34,19,28.23,28.26,28.22,28.25,143304 +MSFT,2010-05-19 10:35,19,28.25,28.26,28.19,28.2,209951 +MSFT,2010-05-19 10:36,19,28.2,28.21,28.15,28.15,222632 +MSFT,2010-05-19 10:37,19,28.16,28.17,28.13,28.17,160601 +MSFT,2010-05-19 10:38,19,28.16,28.17,28.14,28.14,81788 +MSFT,2010-05-19 10:39,19,28.13,28.16,28.11,28.14,130335 +MSFT,2010-05-19 10:40,19,28.13,28.18,28.1,28.18,162851 +MSFT,2010-05-19 10:41,19,28.18,28.23,28.17,28.23,134854 +MSFT,2010-05-19 10:42,19,28.23,28.23,28.18,28.2,110619 +MSFT,2010-05-19 10:43,19,28.19,28.21,28.17,28.18,101273 +MSFT,2010-05-19 10:44,19,28.18,28.25,28.16,28.23,220481 +MSFT,2010-05-19 10:45,19,28.23,28.23,28.18,28.2,112453 +MSFT,2010-05-19 10:46,19,28.21,28.22,28.17,28.21,139915 +MSFT,2010-05-19 10:47,19,28.21,28.23,28.19,28.19,102497 +MSFT,2010-05-19 10:48,19,28.18,28.22,28.15,28.21,136172 +MSFT,2010-05-19 10:49,19,28.22,28.23,28.17,28.18,119254 +MSFT,2010-05-19 10:50,19,28.18,28.2,28.15,28.19,169926 +MSFT,2010-05-19 10:51,19,28.19,28.22,28.16,28.22,151911 +MSFT,2010-05-19 10:52,19,28.2,28.24,28.17,28.17,262143 +MSFT,2010-05-19 10:53,19,28.18,28.18,28.14,28.14,136116 +MSFT,2010-05-19 10:54,19,28.14,28.19,28.12,28.18,113329 +MSFT,2010-05-19 10:55,19,28.18,28.2,28.18,28.2,66087 +MSFT,2010-05-19 10:56,19,28.2,28.22,28.19,28.21,62236 +MSFT,2010-05-19 10:57,19,28.22,28.25,28.21,28.25,134770 +MSFT,2010-05-19 10:58,19,28.24,28.25,28.23,28.25,267406 +MSFT,2010-05-19 10:59,19,28.25,28.3,28.25,28.29,144496 +MSFT,2010-05-19 11:00,19,28.29,28.33,28.28,28.31,238237 +MSFT,2010-05-19 11:01,19,28.31,28.32,28.3,28.3,73979 +MSFT,2010-05-19 11:02,19,28.31,28.34,28.29,28.32,206754 +MSFT,2010-05-19 11:03,19,28.33,28.33,28.3,28.31,94312 +MSFT,2010-05-19 11:04,19,28.32,28.32,28.26,28.29,171829 +MSFT,2010-05-19 11:05,19,28.29,28.3,28.27,28.3,49593 +MSFT,2010-05-19 11:06,19,28.3,28.31,28.28,28.31,93936 +MSFT,2010-05-19 11:07,19,28.3,28.32,28.29,28.32,52101 +MSFT,2010-05-19 11:08,19,28.31,28.32,28.28,28.29,101765 +MSFT,2010-05-19 11:09,19,28.29,28.31,28.28,28.3,49882 +MSFT,2010-05-19 11:10,19,28.29,28.3,28.22,28.22,167554 +MSFT,2010-05-19 11:11,19,28.23,28.24,28.2,28.21,96192 +MSFT,2010-05-19 11:12,19,28.21,28.24,28.2,28.21,110484 +MSFT,2010-05-19 11:13,19,28.21,28.24,28.2,28.23,50767 +MSFT,2010-05-19 11:14,19,28.23,28.25,28.22,28.25,104815 +MSFT,2010-05-19 11:15,19,28.24,28.28,28.22,28.28,101130 +MSFT,2010-05-19 11:16,19,28.28,28.28,28.22,28.22,169118 +MSFT,2010-05-19 11:17,19,28.23,28.25,28.21,28.23,121112 +MSFT,2010-05-19 11:18,19,28.24,28.26,28.2,28.2,52175 +MSFT,2010-05-19 11:19,19,28.2,28.21,28.19,28.19,46801 +MSFT,2010-05-19 11:20,19,28.19,28.2,28.17,28.18,96969 +MSFT,2010-05-19 11:21,19,28.18,28.19,28.17,28.18,120903 +MSFT,2010-05-19 11:22,19,28.19,28.22,28.19,28.2,73020 +MSFT,2010-05-19 11:23,19,28.2,28.21,28.12,28.13,53974 +MSFT,2010-05-19 11:24,19,28.12,28.13,28.1,28.1,208240 +MSFT,2010-05-19 11:25,19,28.11,28.11,28.07,28.1,117601 +MSFT,2010-05-19 11:26,19,28.11,28.17,28.1,28.16,160035 +MSFT,2010-05-19 11:27,19,28.16,28.18,28.16,28.17,55720 +MSFT,2010-05-19 11:28,19,28.17,28.2,28.17,28.19,122015 +MSFT,2010-05-19 11:29,19,28.19,28.21,28.18,28.2,145628 +MSFT,2010-05-19 11:30,19,28.2,28.2,28.15,28.15,61069 +MSFT,2010-05-19 11:31,19,28.15,28.17,28.1,28.1,102703 +MSFT,2010-05-19 11:32,19,28.1,28.15,28.1,28.15,91618 +MSFT,2010-05-19 11:33,19,28.15,28.17,28.14,28.17,43003 +MSFT,2010-05-19 11:34,19,28.16,28.21,28.16,28.2,211250 +MSFT,2010-05-19 11:35,19,28.21,28.23,28.2,28.23,62813 +MSFT,2010-05-19 11:36,19,28.22,28.25,28.21,28.21,72570 +MSFT,2010-05-19 11:37,19,28.21,28.22,28.17,28.17,76858 +MSFT,2010-05-19 11:38,19,28.18,28.2,28.17,28.19,38930 +MSFT,2010-05-19 11:39,19,28.19,28.2,28.15,28.15,32062 +MSFT,2010-05-19 11:40,19,28.15,28.16,28.13,28.15,68933 +MSFT,2010-05-19 11:41,19,28.15,28.15,28.13,28.15,59839 +MSFT,2010-05-19 11:42,19,28.15,28.18,28.15,28.17,59045 +MSFT,2010-05-19 11:43,19,28.17,28.18,28.13,28.13,85049 +MSFT,2010-05-19 11:44,19,28.13,28.14,28.1,28.11,127703 +MSFT,2010-05-19 11:45,19,28.11,28.15,28.1,28.15,139081 +MSFT,2010-05-19 11:46,19,28.15,28.16,28.1,28.12,194915 +MSFT,2010-05-19 11:47,19,28.12,28.13,28.1,28.11,75933 +MSFT,2010-05-19 11:48,19,28.11,28.12,28.09,28.1,50394 +MSFT,2010-05-19 11:49,19,28.1,28.1,28.03,28.04,225557 +MSFT,2010-05-19 11:50,19,28.04,28.07,28.03,28.05,163599 +MSFT,2010-05-19 11:51,19,28.06,28.1,28.06,28.1,139907 +MSFT,2010-05-19 11:52,19,28.1,28.11,28.04,28.04,198468 +MSFT,2010-05-19 11:53,19,28.05,28.07,28.04,28.05,128364 +MSFT,2010-05-19 11:54,19,28.06,28.06,28.04,28.05,74779 +MSFT,2010-05-19 11:55,19,28.05,28.1,28.05,28.1,65812 +MSFT,2010-05-19 11:56,19,28.09,28.13,28.08,28.12,160892 +MSFT,2010-05-19 11:57,19,28.13,28.14,28.12,28.14,67785 +MSFT,2010-05-19 11:58,19,28.13,28.18,28.13,28.17,185168 +MSFT,2010-05-19 11:59,19,28.17,28.19,28.16,28.17,237026 +MSFT,2010-05-19 12:00,19,28.17,28.18,28.15,28.17,147158 +MSFT,2010-05-19 12:01,19,28.18,28.18,28.15,28.18,140725 +MSFT,2010-05-19 12:02,19,28.17,28.22,28.17,28.22,199357 +MSFT,2010-05-19 12:03,19,28.22,28.24,28.2,28.22,108740 +MSFT,2010-05-19 12:04,19,28.23,28.29,28.23,28.28,286132 +MSFT,2010-05-19 12:05,19,28.29,28.29,28.26,28.26,87121 +MSFT,2010-05-19 12:06,19,28.26,28.27,28.24,28.24,32677 +MSFT,2010-05-19 12:07,19,28.24,28.25,28.22,28.23,75890 +MSFT,2010-05-19 12:08,19,28.22,28.24,28.22,28.23,31393 +MSFT,2010-05-19 12:09,19,28.23,28.26,28.23,28.25,101798 +MSFT,2010-05-19 12:10,19,28.25,28.27,28.25,28.27,90530 +MSFT,2010-05-19 12:11,19,28.27,28.28,28.26,28.27,43232 +MSFT,2010-05-19 12:12,19,28.26,28.27,28.26,28.26,56789 +MSFT,2010-05-19 12:13,19,28.26,28.27,28.25,28.25,126188 +MSFT,2010-05-19 12:14,19,28.26,28.28,28.24,28.26,124469 +MSFT,2010-05-19 12:15,19,28.26,28.27,28.25,28.25,59378 +MSFT,2010-05-19 12:16,19,28.25,28.27,28.23,28.23,40758 +MSFT,2010-05-19 12:17,19,28.23,28.24,28.17,28.18,56196 +MSFT,2010-05-19 12:18,19,28.18,28.19,28.17,28.19,62558 +MSFT,2010-05-19 12:19,19,28.2,28.2,28.18,28.2,51279 +MSFT,2010-05-19 12:20,19,28.2,28.22,28.19,28.2,54197 +MSFT,2010-05-19 12:21,19,28.2,28.21,28.18,28.2,60449 +MSFT,2010-05-19 12:22,19,28.21,28.22,28.2,28.22,40520 +MSFT,2010-05-19 12:23,19,28.22,28.28,28.21,28.28,126242 +MSFT,2010-05-19 12:24,19,28.27,28.28,28.26,28.26,92808 +MSFT,2010-05-19 12:25,19,28.27,28.28,28.26,28.28,38081 +MSFT,2010-05-19 12:26,19,28.28,28.29,28.27,28.28,75075 +MSFT,2010-05-19 12:27,19,28.28,28.31,28.28,28.31,49978 +MSFT,2010-05-19 12:28,19,28.31,28.35,28.3,28.35,134203 +MSFT,2010-05-19 12:29,19,28.35,28.36,28.3,28.31,76789 +MSFT,2010-05-19 12:30,19,28.31,28.31,28.28,28.29,40436 +MSFT,2010-05-19 12:31,19,28.29,28.32,28.28,28.3,167896 +MSFT,2010-05-19 12:32,19,28.3,28.32,28.28,28.28,53498 +MSFT,2010-05-19 12:33,19,28.28,28.29,28.28,28.28,35088 +MSFT,2010-05-19 12:34,19,28.28,28.29,28.27,28.28,41635 +MSFT,2010-05-19 12:35,19,28.28,28.31,28.27,28.28,62113 +MSFT,2010-05-19 12:36,19,28.29,28.35,28.28,28.34,154079 +MSFT,2010-05-19 12:37,19,28.35,28.35,28.32,28.32,28280 +MSFT,2010-05-19 12:38,19,28.33,28.34,28.31,28.32,85099 +MSFT,2010-05-19 12:39,19,28.32,28.33,28.29,28.31,116550 +MSFT,2010-05-19 12:40,19,28.31,28.32,28.28,28.28,72982 +MSFT,2010-05-19 12:41,19,28.28,28.28,28.25,28.26,34376 +MSFT,2010-05-19 12:42,19,28.26,28.26,28.25,28.25,23400 +MSFT,2010-05-19 12:43,19,28.26,28.27,28.24,28.26,52283 +MSFT,2010-05-19 12:44,19,28.25,28.26,28.23,28.23,104256 +MSFT,2010-05-19 12:45,19,28.24,28.25,28.24,28.24,30128 +MSFT,2010-05-19 12:46,19,28.25,28.25,28.21,28.22,21513 +MSFT,2010-05-19 12:47,19,28.21,28.22,28.19,28.2,106034 +MSFT,2010-05-19 12:48,19,28.2,28.2,28.16,28.17,80336 +MSFT,2010-05-19 12:49,19,28.17,28.17,28.14,28.15,87089 +MSFT,2010-05-19 12:50,19,28.15,28.17,28.14,28.16,202199 +MSFT,2010-05-19 12:51,19,28.16,28.17,28.14,28.14,68624 +MSFT,2010-05-19 12:52,19,28.14,28.15,28.14,28.15,28593 +MSFT,2010-05-19 12:53,19,28.15,28.18,28.15,28.16,184919 +MSFT,2010-05-19 12:54,19,28.16,28.17,28.15,28.16,151206 +MSFT,2010-05-19 12:55,19,28.16,28.17,28.15,28.15,79886 +MSFT,2010-05-19 12:56,19,28.15,28.17,28.14,28.15,76618 +MSFT,2010-05-19 12:57,19,28.15,28.17,28.14,28.17,158477 +MSFT,2010-05-19 12:58,19,28.17,28.2,28.16,28.2,156977 +MSFT,2010-05-19 12:59,19,28.19,28.28,28.19,28.28,291133 +MSFT,2010-05-19 13:00,19,28.28,28.31,28.27,28.31,448974 +MSFT,2010-05-19 13:01,19,28.3,28.31,28.29,28.3,165422 +MSFT,2010-05-19 13:02,19,28.3,28.33,28.3,28.33,126937 +MSFT,2010-05-19 13:03,19,28.32,28.39,28.32,28.35,212619 +MSFT,2010-05-19 13:04,19,28.35,28.37,28.31,28.32,85727 +MSFT,2010-05-19 13:05,19,28.33,28.34,28.3,28.31,195359 +MSFT,2010-05-19 13:06,19,28.32,28.33,28.3,28.32,64347 +MSFT,2010-05-19 13:07,19,28.32,28.32,28.28,28.28,81293 +MSFT,2010-05-19 13:08,19,28.28,28.3,28.26,28.28,68395 +MSFT,2010-05-19 13:09,19,28.28,28.32,28.27,28.32,128038 +MSFT,2010-05-19 13:10,19,28.32,28.33,28.29,28.3,80945 +MSFT,2010-05-19 13:11,19,28.31,28.31,28.29,28.3,22040 +MSFT,2010-05-19 13:12,19,28.31,28.34,28.3,28.33,98455 +MSFT,2010-05-19 13:13,19,28.33,28.34,28.31,28.31,46925 +MSFT,2010-05-19 13:14,19,28.32,28.33,28.31,28.32,12581 +MSFT,2010-05-19 13:15,19,28.32,28.35,28.32,28.32,100796 +MSFT,2010-05-19 13:16,19,28.32,28.34,28.31,28.33,29328 +MSFT,2010-05-19 13:17,19,28.33,28.33,28.31,28.31,9680 +MSFT,2010-05-19 13:18,19,28.31,28.32,28.28,28.3,95496 +MSFT,2010-05-19 13:19,19,28.32,28.33,28.31,28.32,54883 +MSFT,2010-05-19 13:20,19,28.31,28.39,28.31,28.39,110901 +MSFT,2010-05-19 13:21,19,28.39,28.42,28.38,28.42,200272 +MSFT,2010-05-19 13:22,19,28.42,28.42,28.39,28.39,124727 +MSFT,2010-05-19 13:23,19,28.39,28.44,28.38,28.44,158050 +MSFT,2010-05-19 13:24,19,28.44,28.44,28.41,28.41,124830 +MSFT,2010-05-19 13:25,19,28.41,28.42,28.4,28.4,58669 +MSFT,2010-05-19 13:26,19,28.4,28.42,28.4,28.4,64166 +MSFT,2010-05-19 13:27,19,28.41,28.41,28.39,28.39,76636 +MSFT,2010-05-19 13:28,19,28.4,28.41,28.37,28.4,149061 +MSFT,2010-05-19 13:29,19,28.4,28.41,28.34,28.35,92791 +MSFT,2010-05-19 13:30,19,28.35,28.37,28.35,28.36,38269 +MSFT,2010-05-19 13:31,19,28.37,28.37,28.35,28.36,14534 +MSFT,2010-05-19 13:32,19,28.35,28.37,28.35,28.36,45933 +MSFT,2010-05-19 13:33,19,28.36,28.36,28.33,28.33,35627 +MSFT,2010-05-19 13:34,19,28.34,28.36,28.33,28.34,41007 +MSFT,2010-05-19 13:35,19,28.35,28.35,28.31,28.31,45361 +MSFT,2010-05-19 13:36,19,28.32,28.33,28.28,28.29,60063 +MSFT,2010-05-19 13:37,19,28.28,28.3,28.27,28.28,70768 +MSFT,2010-05-19 13:38,19,28.28,28.33,28.27,28.32,47493 +MSFT,2010-05-19 13:39,19,28.32,28.33,28.31,28.32,27817 +MSFT,2010-05-19 13:40,19,28.32,28.35,28.32,28.35,35514 +MSFT,2010-05-19 13:41,19,28.35,28.38,28.32,28.35,150111 +MSFT,2010-05-19 13:42,19,28.35,28.37,28.33,28.34,41155 +MSFT,2010-05-19 13:43,19,28.34,28.35,28.34,28.34,7655 +MSFT,2010-05-19 13:44,19,28.35,28.38,28.34,28.38,48159 +MSFT,2010-05-19 13:45,19,28.38,28.38,28.36,28.36,15741 +MSFT,2010-05-19 13:46,19,28.36,28.37,28.32,28.32,75622 +MSFT,2010-05-19 13:47,19,28.32,28.36,28.31,28.34,146720 +MSFT,2010-05-19 13:48,19,28.34,28.38,28.34,28.38,67280 +MSFT,2010-05-19 13:49,19,28.38,28.41,28.38,28.4,75859 +MSFT,2010-05-19 13:50,19,28.41,28.42,28.39,28.39,46934 +MSFT,2010-05-19 13:51,19,28.39,28.4,28.37,28.37,58687 +MSFT,2010-05-19 13:52,19,28.37,28.37,28.34,28.35,25136 +MSFT,2010-05-19 13:53,19,28.35,28.37,28.35,28.35,38404 +MSFT,2010-05-19 13:54,19,28.36,28.36,28.34,28.35,65072 +MSFT,2010-05-19 13:55,19,28.35,28.36,28.32,28.32,18041 +MSFT,2010-05-19 13:56,19,28.33,28.34,28.27,28.28,129645 +MSFT,2010-05-19 13:57,19,28.29,28.3,28.28,28.3,28975 +MSFT,2010-05-19 13:58,19,28.3,28.31,28.29,28.3,86952 +MSFT,2010-05-19 13:59,19,28.3,28.31,28.29,28.31,59964 +MSFT,2010-05-19 14:00,19,28.31,28.33,28.28,28.29,96121 +MSFT,2010-05-19 14:01,19,28.28,28.32,28.28,28.3,61700 +MSFT,2010-05-19 14:02,19,28.3,28.36,28.3,28.35,91985 +MSFT,2010-05-19 14:03,19,28.35,28.42,28.35,28.39,115140 +MSFT,2010-05-19 14:04,19,28.38,28.39,28.35,28.38,35921 +MSFT,2010-05-19 14:05,19,28.37,28.39,28.34,28.37,73835 +MSFT,2010-05-19 14:06,19,28.37,28.4,28.36,28.39,56837 +MSFT,2010-05-19 14:07,19,28.38,28.42,28.38,28.39,68680 +MSFT,2010-05-19 14:08,19,28.39,28.39,28.31,28.31,96016 +MSFT,2010-05-19 14:09,19,28.32,28.33,28.3,28.31,70249 +MSFT,2010-05-19 14:10,19,28.31,28.32,28.27,28.27,82307 +MSFT,2010-05-19 14:11,19,28.28,28.29,28.28,28.29,96891 +MSFT,2010-05-19 14:12,19,28.28,28.29,28.25,28.26,70270 +MSFT,2010-05-19 14:13,19,28.26,28.27,28.23,28.25,91912 +MSFT,2010-05-19 14:14,19,28.25,28.26,28.23,28.24,192606 +MSFT,2010-05-19 14:15,19,28.24,28.27,28.24,28.26,205878 +MSFT,2010-05-19 14:16,19,28.26,28.35,28.23,28.25,156887 +MSFT,2010-05-19 14:17,19,28.24,28.27,28.24,28.27,41570 +MSFT,2010-05-19 14:18,19,28.27,28.27,28.24,28.24,39870 +MSFT,2010-05-19 14:19,19,28.25,28.25,28.21,28.21,82410 +MSFT,2010-05-19 14:20,19,28.21,28.25,28.21,28.24,90639 +MSFT,2010-05-19 14:21,19,28.25,28.4,28.22,28.24,29140 +MSFT,2010-05-19 14:22,19,28.22,28.23,28.19,28.21,70381 +MSFT,2010-05-19 14:23,19,28.22,28.22,28.18,28.19,51065 +MSFT,2010-05-19 14:24,19,28.18,28.19,28.15,28.16,109894 +MSFT,2010-05-19 14:25,19,28.16,28.21,28.16,28.19,110808 +MSFT,2010-05-19 14:26,19,28.19,28.21,28.17,28.21,57262 +MSFT,2010-05-19 14:27,19,28.21,28.22,28.2,28.22,22223 +MSFT,2010-05-19 14:28,19,28.22,28.23,28.2,28.23,96362 +MSFT,2010-05-19 14:29,19,28.22,28.26,28.21,28.25,131472 +MSFT,2010-05-19 14:30,19,28.25,28.25,28.23,28.24,103346 +MSFT,2010-05-19 14:31,19,28.25,28.29,28.24,28.24,91729 +MSFT,2010-05-19 14:32,19,28.25,28.25,28.22,28.22,85055 +MSFT,2010-05-19 14:33,19,28.23,28.23,28.22,28.22,19298 +MSFT,2010-05-19 14:34,19,28.23,28.24,28.21,28.22,38986 +MSFT,2010-05-19 14:35,19,28.22,28.23,28.21,28.22,55458 +MSFT,2010-05-19 14:36,19,28.22,28.22,28.2,28.2,108973 +MSFT,2010-05-19 14:37,19,28.2,28.25,28.19,28.24,65318 +MSFT,2010-05-19 14:38,19,28.24,28.27,28.23,28.25,57368 +MSFT,2010-05-19 14:39,19,28.25,28.27,28.2,28.21,115466 +MSFT,2010-05-19 14:40,19,28.21,28.24,28.2,28.24,162181 +MSFT,2010-05-19 14:41,19,28.23,28.26,28.21,28.25,161243 +MSFT,2010-05-19 14:42,19,28.26,28.27,28.25,28.26,86383 +MSFT,2010-05-19 14:43,19,28.26,28.3,28.26,28.29,124563 +MSFT,2010-05-19 14:44,19,28.3,28.3,28.27,28.28,121893 +MSFT,2010-05-19 14:45,19,28.27,28.3,28.27,28.28,81474 +MSFT,2010-05-19 14:46,19,28.28,28.32,28.27,28.32,97899 +MSFT,2010-05-19 14:47,19,28.31,28.32,28.29,28.31,58526 +MSFT,2010-05-19 14:48,19,28.31,28.32,28.3,28.3,110796 +MSFT,2010-05-19 14:49,19,28.3,28.31,28.28,28.3,100798 +MSFT,2010-05-19 14:50,19,28.3,28.3,28.25,28.25,105916 +MSFT,2010-05-19 14:51,19,28.26,28.28,28.25,28.26,108062 +MSFT,2010-05-19 14:52,19,28.27,28.27,28.2,28.2,187014 +MSFT,2010-05-19 14:53,19,28.21,28.21,28.18,28.21,89577 +MSFT,2010-05-19 14:54,19,28.22,28.4,28.21,28.22,90506 +MSFT,2010-05-19 14:55,19,28.22,28.22,28.19,28.19,93727 +MSFT,2010-05-19 14:56,19,28.19,28.21,28.18,28.19,73752 +MSFT,2010-05-19 14:57,19,28.19,28.21,28.19,28.19,108794 +MSFT,2010-05-19 14:58,19,28.19,28.2,28.16,28.16,71804 +MSFT,2010-05-19 14:59,19,28.16,28.18,28.14,28.18,127925 +MSFT,2010-05-19 15:00,19,28.17,28.2,28.17,28.2,83505 +MSFT,2010-05-19 15:01,19,28.19,28.2,28.17,28.19,82464 +MSFT,2010-05-19 15:02,19,28.2,28.2,28.18,28.18,76143 +MSFT,2010-05-19 15:03,19,28.18,28.2,28.15,28.15,90174 +MSFT,2010-05-19 15:04,19,28.16,28.16,28.12,28.14,103593 +MSFT,2010-05-19 15:05,19,28.13,28.14,28.1,28.1,136576 +MSFT,2010-05-19 15:06,19,28.1,28.11,28.05,28.05,220437 +MSFT,2010-05-19 15:07,19,28.05,28.08,28.03,28.07,180957 +MSFT,2010-05-19 15:08,19,28.07,28.08,28.05,28.05,102929 +MSFT,2010-05-19 15:09,19,28.04,28.05,28.01,28.03,89929 +MSFT,2010-05-19 15:10,19,28.03,28.03,28.01,28.03,130482 +MSFT,2010-05-19 15:11,19,28.03,28.04,28.01,28.03,136873 +MSFT,2010-05-19 15:12,19,28.03,28.07,28.02,28.07,141822 +MSFT,2010-05-19 15:13,19,28.06,28.07,28.02,28.04,129251 +MSFT,2010-05-19 15:14,19,28.05,28.06,28.01,28.01,183414 +MSFT,2010-05-19 15:15,19,28.02,28.07,28.02,28.04,303672 +MSFT,2010-05-19 15:16,19,28.04,28.05,28.02,28.04,222636 +MSFT,2010-05-19 15:17,19,28.03,28.08,28.03,28.05,105834 +MSFT,2010-05-19 15:18,19,28.06,28.12,28.05,28.11,168496 +MSFT,2010-05-19 15:19,19,28.11,28.16,28.11,28.13,339171 +MSFT,2010-05-19 15:20,19,28.13,28.17,28.13,28.15,171872 +MSFT,2010-05-19 15:21,19,28.14,28.16,28.12,28.13,193609 +MSFT,2010-05-19 15:22,19,28.13,28.14,28.11,28.12,56653 +MSFT,2010-05-19 15:23,19,28.12,28.16,28.11,28.14,116485 +MSFT,2010-05-19 15:24,19,28.14,28.15,28.09,28.11,171204 +MSFT,2010-05-19 15:25,19,28.11,28.13,28.08,28.11,138779 +MSFT,2010-05-19 15:26,19,28.11,28.12,28.09,28.11,60313 +MSFT,2010-05-19 15:27,19,28.12,28.12,28.1,28.11,63263 +MSFT,2010-05-19 15:28,19,28.11,28.16,28.11,28.15,183468 +MSFT,2010-05-19 15:29,19,28.14,28.21,28.14,28.2,296194 +MSFT,2010-05-19 15:30,19,28.21,28.24,28.19,28.21,343927 +MSFT,2010-05-19 15:31,19,28.22,28.22,28.17,28.18,133941 +MSFT,2010-05-19 15:32,19,28.17,28.2,28.16,28.18,365243 +MSFT,2010-05-19 15:33,19,28.18,28.21,28.17,28.2,100970 +MSFT,2010-05-19 15:34,19,28.2,28.23,28.19,28.19,167093 +MSFT,2010-05-19 15:35,19,28.2,28.2,28.16,28.16,164084 +MSFT,2010-05-19 15:36,19,28.17,28.24,28.16,28.23,178370 +MSFT,2010-05-19 15:37,19,28.23,28.27,28.21,28.27,223407 +MSFT,2010-05-19 15:38,19,28.27,28.28,28.23,28.26,216420 +MSFT,2010-05-19 15:39,19,28.26,28.32,28.26,28.31,346385 +MSFT,2010-05-19 15:40,19,28.31,28.35,28.31,28.32,242000 +MSFT,2010-05-19 15:41,19,28.32,28.32,28.23,28.24,217268 +MSFT,2010-05-19 15:42,19,28.25,28.25,28.2,28.22,165746 +MSFT,2010-05-19 15:43,19,28.23,28.27,28.23,28.27,137634 +MSFT,2010-05-19 15:44,19,28.27,28.3,28.27,28.27,219741 +MSFT,2010-05-19 15:45,19,28.28,28.31,28.27,28.28,266671 +MSFT,2010-05-19 15:46,19,28.28,28.29,28.24,28.26,218455 +MSFT,2010-05-19 15:47,19,28.25,28.26,28.22,28.24,169506 +MSFT,2010-05-19 15:48,19,28.24,28.25,28.2,28.21,244052 +MSFT,2010-05-19 15:49,19,28.21,28.23,28.19,28.23,311083 +MSFT,2010-05-19 15:50,19,28.23,28.27,28.22,28.25,546757 +MSFT,2010-05-19 15:51,19,28.26,28.28,28.25,28.27,396114 +MSFT,2010-05-19 15:52,19,28.28,28.31,28.26,28.27,393451 +MSFT,2010-05-19 15:53,19,28.27,28.28,28.25,28.26,228048 +MSFT,2010-05-19 15:54,19,28.26,28.3,28.26,28.27,293090 +MSFT,2010-05-19 15:55,19,28.27,28.28,28.21,28.24,331593 +MSFT,2010-05-19 15:56,19,28.24,28.24,28.22,28.23,319085 +MSFT,2010-05-19 15:57,19,28.22,28.23,28.18,28.18,651605 +MSFT,2010-05-19 15:58,19,28.18,28.21,28.16,28.17,565564 +MSFT,2010-05-19 15:59,19,28.16,28.24,28.16,28.22,1162091 +MSFT,2010-05-19 16:00,19,28.23,28.24,28.22,28.24,1526672 +MSFT,2010-05-20 09:30,20,27.65,27.65,27.42,27.57,1040984 +MSFT,2010-05-20 09:31,20,27.58,27.62,27.55,27.61,200511 +MSFT,2010-05-20 09:32,20,27.61,27.74,27.58,27.71,291171 +MSFT,2010-05-20 09:33,20,27.71,27.75,27.71,27.74,117917 +MSFT,2010-05-20 09:34,20,27.74,27.77,27.72,27.72,190712 +MSFT,2010-05-20 09:35,20,27.72,27.74,27.56,27.63,341939 +MSFT,2010-05-20 09:36,20,27.62,27.74,27.59,27.73,368572 +MSFT,2010-05-20 09:37,20,27.73,27.75,27.69,27.69,159786 +MSFT,2010-05-20 09:38,20,27.7,27.73,27.68,27.72,129504 +MSFT,2010-05-20 09:39,20,27.72,27.73,27.7,27.71,95421 +MSFT,2010-05-20 09:40,20,27.7,27.7,27.59,27.65,122468 +MSFT,2010-05-20 09:41,20,27.64,27.68,27.62,27.64,144230 +MSFT,2010-05-20 09:42,20,27.64,27.64,27.6,27.62,130479 +MSFT,2010-05-20 09:43,20,27.62,27.68,27.62,27.64,160027 +MSFT,2010-05-20 09:44,20,27.65,27.66,27.59,27.65,159680 +MSFT,2010-05-20 09:45,20,27.65,27.68,27.62,27.63,243303 +MSFT,2010-05-20 09:46,20,27.62,27.64,27.61,27.62,251383 +MSFT,2010-05-20 09:47,20,27.63,27.64,27.61,27.63,221693 +MSFT,2010-05-20 09:48,20,27.63,27.69,27.61,27.67,265608 +MSFT,2010-05-20 09:49,20,27.67,27.76,27.67,27.76,215990 +MSFT,2010-05-20 09:50,20,27.75,27.79,27.74,27.77,97391 +MSFT,2010-05-20 09:51,20,27.78,27.79,27.74,27.75,167345 +MSFT,2010-05-20 09:52,20,27.76,27.82,27.74,27.79,180680 +MSFT,2010-05-20 09:53,20,27.8,27.81,27.78,27.8,73779 +MSFT,2010-05-20 09:54,20,27.8,27.83,27.79,27.8,329159 +MSFT,2010-05-20 09:55,20,27.81,27.84,27.8,27.81,126052 +MSFT,2010-05-20 09:56,20,27.81,27.81,27.75,27.76,140795 +MSFT,2010-05-20 09:57,20,27.77,27.8,27.76,27.79,134409 +MSFT,2010-05-20 09:58,20,27.79,27.8,27.73,27.74,184221 +MSFT,2010-05-20 09:59,20,27.73,27.75,27.73,27.74,78081 +MSFT,2010-05-20 10:00,20,27.74,27.75,27.69,27.71,134516 +MSFT,2010-05-20 10:01,20,27.72,27.72,27.65,27.7,165308 +MSFT,2010-05-20 10:02,20,27.71,27.81,27.7,27.79,209805 +MSFT,2010-05-20 10:03,20,27.78,27.79,27.71,27.74,159655 +MSFT,2010-05-20 10:04,20,27.73,27.75,27.68,27.69,135494 +MSFT,2010-05-20 10:05,20,27.7,27.76,27.68,27.76,138356 +MSFT,2010-05-20 10:06,20,27.75,27.82,27.75,27.8,146568 +MSFT,2010-05-20 10:07,20,27.8,27.8,27.77,27.79,104898 +MSFT,2010-05-20 10:08,20,27.78,27.79,27.73,27.75,158966 +MSFT,2010-05-20 10:09,20,27.74,27.77,27.73,27.74,132436 +MSFT,2010-05-20 10:10,20,27.73,27.73,27.69,27.69,218659 +MSFT,2010-05-20 10:11,20,27.7,27.74,27.67,27.68,165552 +MSFT,2010-05-20 10:12,20,27.68,27.72,27.67,27.71,90881 +MSFT,2010-05-20 10:13,20,27.7,27.7,27.62,27.64,345446 +MSFT,2010-05-20 10:14,20,27.64,27.64,27.53,27.55,278319 +MSFT,2010-05-20 10:15,20,27.55,27.59,27.53,27.54,192741 +MSFT,2010-05-20 10:16,20,27.55,27.55,27.46,27.48,229982 +MSFT,2010-05-20 10:17,20,27.48,27.58,27.48,27.55,141480 +MSFT,2010-05-20 10:18,20,27.55,27.57,27.52,27.56,123109 +MSFT,2010-05-20 10:19,20,27.56,27.6,27.55,27.58,180837 +MSFT,2010-05-20 10:20,20,27.58,27.59,27.48,27.49,231154 +MSFT,2010-05-20 10:21,20,27.48,27.52,27.47,27.47,269990 +MSFT,2010-05-20 10:22,20,27.48,27.48,27.42,27.45,510948 +MSFT,2010-05-20 10:23,20,27.45,27.49,27.4,27.42,315162 +MSFT,2010-05-20 10:24,20,27.42,27.44,27.34,27.36,471857 +MSFT,2010-05-20 10:25,20,27.37,27.39,27.31,27.36,765872 +MSFT,2010-05-20 10:26,20,27.36,27.37,27.32,27.32,255364 +MSFT,2010-05-20 10:27,20,27.33,27.33,27.27,27.3,363785 +MSFT,2010-05-20 10:28,20,27.31,27.4,27.3,27.39,227001 +MSFT,2010-05-20 10:29,20,27.39,27.39,27.34,27.36,339676 +MSFT,2010-05-20 10:30,20,27.36,27.36,27.34,27.35,347315 +MSFT,2010-05-20 10:31,20,27.34,27.44,27.34,27.43,215383 +MSFT,2010-05-20 10:32,20,27.43,27.44,27.4,27.42,218290 +MSFT,2010-05-20 10:33,20,27.41,27.48,27.41,27.48,253400 +MSFT,2010-05-20 10:34,20,27.47,27.53,27.47,27.48,192237 +MSFT,2010-05-20 10:35,20,27.48,27.49,27.46,27.49,118108 +MSFT,2010-05-20 10:36,20,27.48,27.5,27.47,27.48,93777 +MSFT,2010-05-20 10:37,20,27.47,27.49,27.43,27.44,231353 +MSFT,2010-05-20 10:38,20,27.45,27.46,27.4,27.41,257122 +MSFT,2010-05-20 10:39,20,27.41,27.43,27.38,27.38,266333 +MSFT,2010-05-20 10:40,20,27.38,27.39,27.37,27.38,161560 +MSFT,2010-05-20 10:41,20,27.38,27.38,27.29,27.3,186286 +MSFT,2010-05-20 10:42,20,27.3,27.31,27.28,27.3,395799 +MSFT,2010-05-20 10:43,20,27.3,27.31,27.29,27.29,338996 +MSFT,2010-05-20 10:44,20,27.3,27.33,27.29,27.32,515625 +MSFT,2010-05-20 10:45,20,27.33,27.33,27.29,27.3,449685 +MSFT,2010-05-20 10:46,20,27.3,27.35,27.29,27.35,503422 +MSFT,2010-05-20 10:47,20,27.35,27.39,27.33,27.39,266271 +MSFT,2010-05-20 10:48,20,27.39,27.4,27.36,27.38,227710 +MSFT,2010-05-20 10:49,20,27.38,27.39,27.34,27.35,305395 +MSFT,2010-05-20 10:50,20,27.36,27.41,27.34,27.39,250300 +MSFT,2010-05-20 10:51,20,27.39,27.41,27.34,27.35,266519 +MSFT,2010-05-20 10:52,20,27.34,27.39,27.3,27.31,969996 +MSFT,2010-05-20 10:53,20,27.32,27.4,27.32,27.4,202471 +MSFT,2010-05-20 10:54,20,27.39,27.4,27.38,27.4,281561 +MSFT,2010-05-20 10:55,20,27.39,27.4,27.33,27.33,288773 +MSFT,2010-05-20 10:56,20,27.32,27.35,27.32,27.33,217808 +MSFT,2010-05-20 10:57,20,27.34,27.35,27.31,27.32,134654 +MSFT,2010-05-20 10:58,20,27.33,27.33,27.29,27.3,207679 +MSFT,2010-05-20 10:59,20,27.31,27.31,27.28,27.29,170510 +MSFT,2010-05-20 11:00,20,27.28,27.31,27.27,27.28,280409 +MSFT,2010-05-20 11:01,20,27.28,27.34,27.27,27.32,234763 +MSFT,2010-05-20 11:02,20,27.33,27.33,27.28,27.29,298504 +MSFT,2010-05-20 11:03,20,27.29,27.31,27.27,27.29,266999 +MSFT,2010-05-20 11:04,20,27.29,27.29,27.27,27.28,93978 +MSFT,2010-05-20 11:05,20,27.27,27.29,27.26,27.28,189736 +MSFT,2010-05-20 11:06,20,27.29,27.34,27.28,27.34,209224 +MSFT,2010-05-20 11:07,20,27.34,27.44,27.33,27.44,224625 +MSFT,2010-05-20 11:08,20,27.43,27.44,27.41,27.41,182722 +MSFT,2010-05-20 11:09,20,27.41,27.43,27.36,27.38,143404 +MSFT,2010-05-20 11:10,20,27.38,27.38,27.34,27.38,242722 +MSFT,2010-05-20 11:11,20,27.38,27.38,27.32,27.33,101019 +MSFT,2010-05-20 11:12,20,27.33,27.33,27.29,27.3,223652 +MSFT,2010-05-20 11:13,20,27.3,27.3,27.27,27.29,174961 +MSFT,2010-05-20 11:14,20,27.3,27.32,27.29,27.3,147563 +MSFT,2010-05-20 11:15,20,27.3,27.31,27.25,27.25,328255 +MSFT,2010-05-20 11:16,20,27.26,27.27,27.21,27.22,276539 +MSFT,2010-05-20 11:17,20,27.21,27.23,27.18,27.23,277421 +MSFT,2010-05-20 11:18,20,27.24,27.25,27.2,27.23,157383 +MSFT,2010-05-20 11:19,20,27.23,27.28,27.23,27.27,291362 +MSFT,2010-05-20 11:20,20,27.26,27.27,27.25,27.27,256759 +MSFT,2010-05-20 11:21,20,27.27,27.27,27.22,27.23,217836 +MSFT,2010-05-20 11:22,20,27.24,27.27,27.23,27.27,235876 +MSFT,2010-05-20 11:23,20,27.28,27.28,27.26,27.28,169247 +MSFT,2010-05-20 11:24,20,27.27,27.33,27.27,27.3,170103 +MSFT,2010-05-20 11:25,20,27.31,27.32,27.28,27.3,417208 +MSFT,2010-05-20 11:26,20,27.3,27.32,27.29,27.32,165905 +MSFT,2010-05-20 11:27,20,27.31,27.37,27.31,27.37,139295 +MSFT,2010-05-20 11:28,20,27.36,27.41,27.35,27.4,315908 +MSFT,2010-05-20 11:29,20,27.4,27.45,27.39,27.44,229500 +MSFT,2010-05-20 11:30,20,27.44,27.46,27.43,27.44,427184 +MSFT,2010-05-20 11:31,20,27.44,27.46,27.43,27.46,95799 +MSFT,2010-05-20 11:32,20,27.46,27.5,27.46,27.48,463608 +MSFT,2010-05-20 11:33,20,27.48,27.49,27.46,27.49,108730 +MSFT,2010-05-20 11:34,20,27.48,27.49,27.47,27.49,305322 +MSFT,2010-05-20 11:35,20,27.49,27.54,27.49,27.53,175529 +MSFT,2010-05-20 11:36,20,27.53,27.54,27.49,27.52,306221 +MSFT,2010-05-20 11:37,20,27.52,27.52,27.49,27.52,388314 +MSFT,2010-05-20 11:38,20,27.51,27.53,27.5,27.5,88747 +MSFT,2010-05-20 11:39,20,27.5,27.55,27.5,27.54,62790 +MSFT,2010-05-20 11:40,20,27.54,27.6,27.53,27.6,377139 +MSFT,2010-05-20 11:41,20,27.59,27.61,27.57,27.6,303310 +MSFT,2010-05-20 11:42,20,27.6,27.61,27.59,27.61,160743 +MSFT,2010-05-20 11:43,20,27.61,27.61,27.57,27.58,178768 +MSFT,2010-05-20 11:44,20,27.58,27.61,27.57,27.61,213448 +MSFT,2010-05-20 11:45,20,27.61,27.64,27.6,27.62,240936 +MSFT,2010-05-20 11:46,20,27.62,27.66,27.62,27.65,184223 +MSFT,2010-05-20 11:47,20,27.65,27.66,27.62,27.66,241343 +MSFT,2010-05-20 11:48,20,27.66,27.68,27.52,27.66,165844 +MSFT,2010-05-20 11:49,20,27.66,27.66,27.63,27.65,205572 +MSFT,2010-05-20 11:50,20,27.64,27.67,27.64,27.66,241693 +MSFT,2010-05-20 11:51,20,27.65,27.69,27.65,27.66,276815 +MSFT,2010-05-20 11:52,20,27.66,27.67,27.65,27.66,201468 +MSFT,2010-05-20 11:53,20,27.65,27.67,27.61,27.61,357623 +MSFT,2010-05-20 11:54,20,27.62,27.64,27.61,27.63,114420 +MSFT,2010-05-20 11:55,20,27.62,27.63,27.58,27.58,186639 +MSFT,2010-05-20 11:56,20,27.58,27.58,27.51,27.51,238562 +MSFT,2010-05-20 11:57,20,27.52,27.55,27.51,27.54,216626 +MSFT,2010-05-20 11:58,20,27.53,27.53,27.49,27.52,225855 +MSFT,2010-05-20 11:59,20,27.5,27.53,27.5,27.51,101581 +MSFT,2010-05-20 12:00,20,27.51,27.52,27.48,27.49,144248 +MSFT,2010-05-20 12:01,20,27.48,27.54,27.48,27.54,104766 +MSFT,2010-05-20 12:02,20,27.54,27.55,27.5,27.52,246068 +MSFT,2010-05-20 12:03,20,27.52,27.52,27.5,27.51,99048 +MSFT,2010-05-20 12:04,20,27.51,27.52,27.49,27.49,152189 +MSFT,2010-05-20 12:05,20,27.5,27.51,27.49,27.49,98279 +MSFT,2010-05-20 12:06,20,27.5,27.5,27.49,27.5,91473 +MSFT,2010-05-20 12:07,20,27.5,27.52,27.49,27.52,110735 +MSFT,2010-05-20 12:08,20,27.51,27.55,27.51,27.53,158615 +MSFT,2010-05-20 12:09,20,27.54,27.56,27.53,27.54,91317 +MSFT,2010-05-20 12:10,20,27.53,27.55,27.52,27.53,65151 +MSFT,2010-05-20 12:11,20,27.53,27.54,27.48,27.5,93882 +MSFT,2010-05-20 12:12,20,27.5,27.51,27.48,27.48,115967 +MSFT,2010-05-20 12:13,20,27.48,27.5,27.48,27.5,99238 +MSFT,2010-05-20 12:14,20,27.5,27.51,27.49,27.5,205036 +MSFT,2010-05-20 12:15,20,27.49,27.5,27.44,27.45,341866 +MSFT,2010-05-20 12:16,20,27.44,27.45,27.38,27.4,137540 +MSFT,2010-05-20 12:17,20,27.39,27.46,27.39,27.45,201249 +MSFT,2010-05-20 12:18,20,27.45,27.45,27.4,27.43,115908 +MSFT,2010-05-20 12:19,20,27.43,27.46,27.43,27.46,55109 +MSFT,2010-05-20 12:20,20,27.46,27.48,27.45,27.47,26254 +MSFT,2010-05-20 12:21,20,27.47,27.49,27.47,27.49,92454 +MSFT,2010-05-20 12:22,20,27.49,27.5,27.48,27.49,53404 +MSFT,2010-05-20 12:23,20,27.49,27.49,27.48,27.49,23728 +MSFT,2010-05-20 12:24,20,27.48,27.49,27.45,27.46,136267 +MSFT,2010-05-20 12:25,20,27.45,27.49,27.43,27.48,261042 +MSFT,2010-05-20 12:26,20,27.48,27.48,27.46,27.46,174996 +MSFT,2010-05-20 12:27,20,27.47,27.47,27.44,27.45,107427 +MSFT,2010-05-20 12:28,20,27.44,27.45,27.42,27.42,74377 +MSFT,2010-05-20 12:29,20,27.43,27.44,27.4,27.42,72210 +MSFT,2010-05-20 12:30,20,27.42,27.43,27.4,27.42,77900 +MSFT,2010-05-20 12:31,20,27.42,27.42,27.4,27.4,22758 +MSFT,2010-05-20 12:32,20,27.4,27.41,27.38,27.38,165769 +MSFT,2010-05-20 12:33,20,27.38,27.4,27.38,27.39,42737 +MSFT,2010-05-20 12:34,20,27.4,27.4,27.37,27.37,69431 +MSFT,2010-05-20 12:35,20,27.38,27.38,27.35,27.37,117163 +MSFT,2010-05-20 12:36,20,27.37,27.39,27.37,27.39,30076 +MSFT,2010-05-20 12:37,20,27.39,27.42,27.38,27.41,60988 +MSFT,2010-05-20 12:38,20,27.41,27.42,27.39,27.41,139490 +MSFT,2010-05-20 12:39,20,27.41,27.43,27.4,27.41,120873 +MSFT,2010-05-20 12:40,20,27.4,27.41,27.4,27.4,38274 +MSFT,2010-05-20 12:41,20,27.4,27.41,27.39,27.4,22556 +MSFT,2010-05-20 12:42,20,27.39,27.4,27.39,27.39,63264 +MSFT,2010-05-20 12:43,20,27.39,27.4,27.39,27.39,15110 +MSFT,2010-05-20 12:44,20,27.4,27.4,27.36,27.36,47604 +MSFT,2010-05-20 12:45,20,27.37,27.39,27.36,27.39,85085 +MSFT,2010-05-20 12:46,20,27.39,27.4,27.38,27.38,53300 +MSFT,2010-05-20 12:47,20,27.39,27.39,27.32,27.34,75678 +MSFT,2010-05-20 12:48,20,27.33,27.37,27.33,27.36,86158 +MSFT,2010-05-20 12:49,20,27.37,27.38,27.36,27.37,112980 +MSFT,2010-05-20 12:50,20,27.38,27.39,27.37,27.39,83674 +MSFT,2010-05-20 12:51,20,27.39,27.39,27.34,27.35,149538 +MSFT,2010-05-20 12:52,20,27.34,27.35,27.33,27.33,74226 +MSFT,2010-05-20 12:53,20,27.33,27.34,27.31,27.31,79839 +MSFT,2010-05-20 12:54,20,27.31,27.32,27.31,27.31,42664 +MSFT,2010-05-20 12:55,20,27.31,27.34,27.3,27.33,178784 +MSFT,2010-05-20 12:56,20,27.3,27.31,27.28,27.29,247033 +MSFT,2010-05-20 12:57,20,27.3,27.31,27.29,27.29,94353 +MSFT,2010-05-20 12:58,20,27.29,27.29,27.21,27.22,208885 +MSFT,2010-05-20 12:59,20,27.21,27.23,27.19,27.2,204291 +MSFT,2010-05-20 13:00,20,27.2,27.21,27.18,27.19,204368 +MSFT,2010-05-20 13:01,20,27.19,27.25,27.19,27.25,177818 +MSFT,2010-05-20 13:02,20,27.25,27.25,27.23,27.25,89132 +MSFT,2010-05-20 13:03,20,27.25,27.26,27.04,27.25,163635 +MSFT,2010-05-20 13:04,20,27.26,27.32,27.25,27.32,160622 +MSFT,2010-05-20 13:05,20,27.32,27.38,27.31,27.37,256626 +MSFT,2010-05-20 13:06,20,27.37,27.38,27.34,27.35,106730 +MSFT,2010-05-20 13:07,20,27.36,27.37,27.35,27.35,54483 +MSFT,2010-05-20 13:08,20,27.35,27.37,27.34,27.35,122542 +MSFT,2010-05-20 13:09,20,27.34,27.38,27.34,27.37,129642 +MSFT,2010-05-20 13:10,20,27.37,27.39,27.35,27.38,125352 +MSFT,2010-05-20 13:11,20,27.37,27.41,27.37,27.4,108939 +MSFT,2010-05-20 13:12,20,27.4,27.4,27.34,27.39,278940 +MSFT,2010-05-20 13:13,20,27.39,27.4,27.38,27.4,234665 +MSFT,2010-05-20 13:14,20,27.39,27.4,27.38,27.4,203237 +MSFT,2010-05-20 13:15,20,27.39,27.4,27.37,27.39,163291 +MSFT,2010-05-20 13:16,20,27.38,27.39,27.38,27.39,21258 +MSFT,2010-05-20 13:17,20,27.38,27.41,27.38,27.4,101642 +MSFT,2010-05-20 13:18,20,27.4,27.41,27.37,27.37,125645 +MSFT,2010-05-20 13:19,20,27.37,27.42,27.37,27.42,152657 +MSFT,2010-05-20 13:20,20,27.42,27.45,27.39,27.45,136575 +MSFT,2010-05-20 13:21,20,27.45,27.48,27.44,27.47,218178 +MSFT,2010-05-20 13:22,20,27.47,27.48,27.44,27.44,242751 +MSFT,2010-05-20 13:23,20,27.45,27.47,27.43,27.46,110170 +MSFT,2010-05-20 13:24,20,27.46,27.49,27.44,27.49,167833 +MSFT,2010-05-20 13:25,20,27.49,27.54,27.49,27.51,142949 +MSFT,2010-05-20 13:26,20,27.5,27.5,27.47,27.49,90188 +MSFT,2010-05-20 13:27,20,27.49,27.58,27.48,27.57,205837 +MSFT,2010-05-20 13:28,20,27.58,27.6,27.56,27.57,253475 +MSFT,2010-05-20 13:29,20,27.57,27.6,27.5,27.54,129260 +MSFT,2010-05-20 13:30,20,27.53,27.57,27.52,27.57,121020 +MSFT,2010-05-20 13:31,20,27.57,27.59,27.55,27.58,264756 +MSFT,2010-05-20 13:32,20,27.58,27.6,27.55,27.56,209629 +MSFT,2010-05-20 13:33,20,27.56,27.56,27.48,27.48,401183 +MSFT,2010-05-20 13:34,20,27.48,27.55,27.48,27.52,280682 +MSFT,2010-05-20 13:35,20,27.52,27.53,27.49,27.5,183582 +MSFT,2010-05-20 13:36,20,27.5,27.51,27.46,27.46,208216 +MSFT,2010-05-20 13:37,20,27.46,27.49,27.46,27.46,86426 +MSFT,2010-05-20 13:38,20,27.47,27.48,27.46,27.48,85001 +MSFT,2010-05-20 13:39,20,27.48,27.48,27.45,27.47,87377 +MSFT,2010-05-20 13:40,20,27.47,27.51,27.46,27.49,105472 +MSFT,2010-05-20 13:41,20,27.49,27.51,27.48,27.48,104191 +MSFT,2010-05-20 13:42,20,27.48,27.5,27.47,27.49,197922 +MSFT,2010-05-20 13:43,20,27.49,27.51,27.46,27.51,106774 +MSFT,2010-05-20 13:44,20,27.51,27.54,27.5,27.54,112799 +MSFT,2010-05-20 13:45,20,27.54,27.56,27.52,27.52,238036 +MSFT,2010-05-20 13:46,20,27.52,27.53,27.49,27.52,153377 +MSFT,2010-05-20 13:47,20,27.52,27.55,27.49,27.51,148988 +MSFT,2010-05-20 13:48,20,27.51,27.52,27.49,27.5,85570 +MSFT,2010-05-20 13:49,20,27.5,27.51,27.49,27.51,100089 +MSFT,2010-05-20 13:50,20,27.51,27.52,27.45,27.45,123469 +MSFT,2010-05-20 13:51,20,27.47,27.47,27.43,27.46,175881 +MSFT,2010-05-20 13:52,20,27.45,27.52,27.45,27.51,155395 +MSFT,2010-05-20 13:53,20,27.5,27.51,27.47,27.5,218344 +MSFT,2010-05-20 13:54,20,27.5,27.52,27.5,27.51,55813 +MSFT,2010-05-20 13:55,20,27.5,27.55,27.5,27.52,127793 +MSFT,2010-05-20 13:56,20,27.52,27.52,27.45,27.47,143891 +MSFT,2010-05-20 13:57,20,27.46,27.5,27.46,27.47,98795 +MSFT,2010-05-20 13:58,20,27.48,27.49,27.44,27.48,118659 +MSFT,2010-05-20 13:59,20,27.48,27.49,27.47,27.48,410424 +MSFT,2010-05-20 14:00,20,27.48,27.5,27.45,27.48,144259 +MSFT,2010-05-20 14:01,20,27.47,27.48,27.42,27.44,187108 +MSFT,2010-05-20 14:02,20,27.43,27.44,27.38,27.39,205183 +MSFT,2010-05-20 14:03,20,27.38,27.39,27.31,27.32,329649 +MSFT,2010-05-20 14:04,20,27.32,27.34,27.29,27.29,466165 +MSFT,2010-05-20 14:05,20,27.29,27.32,27.25,27.3,318864 +MSFT,2010-05-20 14:06,20,27.29,27.3,27.26,27.27,285116 +MSFT,2010-05-20 14:07,20,27.27,27.29,27.25,27.29,165202 +MSFT,2010-05-20 14:08,20,27.29,27.36,27.29,27.34,195638 +MSFT,2010-05-20 14:09,20,27.35,27.37,27.35,27.37,146803 +MSFT,2010-05-20 14:10,20,27.37,27.41,27.36,27.4,280859 +MSFT,2010-05-20 14:11,20,27.4,27.44,27.39,27.42,169979 +MSFT,2010-05-20 14:12,20,27.42,27.42,27.39,27.41,70646 +MSFT,2010-05-20 14:13,20,27.41,27.42,27.39,27.41,49583 +MSFT,2010-05-20 14:14,20,27.41,27.5,27.41,27.49,157892 +MSFT,2010-05-20 14:15,20,27.49,27.5,27.46,27.47,164682 +MSFT,2010-05-20 14:16,20,27.48,27.48,27.43,27.45,91147 +MSFT,2010-05-20 14:17,20,27.44,27.47,27.44,27.45,131096 +MSFT,2010-05-20 14:18,20,27.46,27.51,27.45,27.51,83051 +MSFT,2010-05-20 14:19,20,27.51,27.54,27.5,27.52,219668 +MSFT,2010-05-20 14:20,20,27.52,27.53,27.48,27.5,105751 +MSFT,2010-05-20 14:21,20,27.5,27.53,27.5,27.53,142589 +MSFT,2010-05-20 14:22,20,27.52,27.54,27.5,27.54,133514 +MSFT,2010-05-20 14:23,20,27.54,27.6,27.53,27.6,184763 +MSFT,2010-05-20 14:24,20,27.59,27.6,27.55,27.57,287153 +MSFT,2010-05-20 14:25,20,27.57,27.59,27.56,27.59,195679 +MSFT,2010-05-20 14:26,20,27.59,27.62,27.57,27.58,318342 +MSFT,2010-05-20 14:27,20,27.58,27.59,27.51,27.52,251551 +MSFT,2010-05-20 14:28,20,27.52,27.54,27.49,27.49,167578 +MSFT,2010-05-20 14:29,20,27.49,27.55,27.48,27.52,103815 +MSFT,2010-05-20 14:30,20,27.52,27.53,27.48,27.5,62391 +MSFT,2010-05-20 14:31,20,27.5,27.5,27.45,27.48,123830 +MSFT,2010-05-20 14:32,20,27.48,27.53,27.47,27.53,80999 +MSFT,2010-05-20 14:33,20,27.52,27.58,27.51,27.56,206118 +MSFT,2010-05-20 14:34,20,27.56,27.59,27.54,27.58,169413 +MSFT,2010-05-20 14:35,20,27.58,27.6,27.54,27.58,200143 +MSFT,2010-05-20 14:36,20,27.58,27.63,27.58,27.6,271681 +MSFT,2010-05-20 14:37,20,27.6,27.61,27.55,27.56,92405 +MSFT,2010-05-20 14:38,20,27.55,27.59,27.52,27.58,115045 +MSFT,2010-05-20 14:39,20,27.58,27.61,27.57,27.6,137120 +MSFT,2010-05-20 14:40,20,27.59,27.6,27.53,27.59,236953 +MSFT,2010-05-20 14:41,20,27.58,27.64,27.57,27.63,366403 +MSFT,2010-05-20 14:42,20,27.62,27.65,27.6,27.64,198484 +MSFT,2010-05-20 14:43,20,27.64,27.64,27.54,27.54,306399 +MSFT,2010-05-20 14:44,20,27.54,27.58,27.52,27.57,174914 +MSFT,2010-05-20 14:45,20,27.56,27.57,27.48,27.49,556819 +MSFT,2010-05-20 14:46,20,27.5,27.54,27.49,27.53,123822 +MSFT,2010-05-20 14:47,20,27.53,27.58,27.53,27.56,106316 +MSFT,2010-05-20 14:48,20,27.55,27.59,27.54,27.57,155751 +MSFT,2010-05-20 14:49,20,27.57,27.59,27.54,27.54,74421 +MSFT,2010-05-20 14:50,20,27.55,27.59,27.54,27.57,207940 +MSFT,2010-05-20 14:51,20,27.58,27.62,27.57,27.62,253158 +MSFT,2010-05-20 14:52,20,27.62,27.69,27.61,27.68,260255 +MSFT,2010-05-20 14:53,20,27.68,27.69,27.57,27.6,326273 +MSFT,2010-05-20 14:54,20,27.6,27.61,27.56,27.59,215185 +MSFT,2010-05-20 14:55,20,27.59,27.61,27.58,27.6,152189 +MSFT,2010-05-20 14:56,20,27.59,27.6,27.51,27.53,229531 +MSFT,2010-05-20 14:57,20,27.53,27.54,27.48,27.49,313805 +MSFT,2010-05-20 14:58,20,27.49,27.5,27.45,27.46,139963 +MSFT,2010-05-20 14:59,20,27.47,27.47,27.42,27.44,186524 +MSFT,2010-05-20 15:00,20,27.45,27.5,27.44,27.49,81151 +MSFT,2010-05-20 15:01,20,27.5,27.5,27.45,27.47,236152 +MSFT,2010-05-20 15:02,20,27.48,27.5,27.45,27.47,156460 +MSFT,2010-05-20 15:03,20,27.47,27.47,27.45,27.47,103799 +MSFT,2010-05-20 15:04,20,27.47,27.49,27.46,27.49,135101 +MSFT,2010-05-20 15:05,20,27.49,27.5,27.46,27.48,84652 +MSFT,2010-05-20 15:06,20,27.47,27.47,27.36,27.37,297785 +MSFT,2010-05-20 15:07,20,27.37,27.46,27.35,27.45,240929 +MSFT,2010-05-20 15:08,20,27.46,27.5,27.46,27.48,228541 +MSFT,2010-05-20 15:09,20,27.48,27.5,27.45,27.48,197308 +MSFT,2010-05-20 15:10,20,27.47,27.48,27.43,27.43,94251 +MSFT,2010-05-20 15:11,20,27.43,27.43,27.41,27.42,70710 +MSFT,2010-05-20 15:12,20,27.42,27.43,27.4,27.42,94302 +MSFT,2010-05-20 15:13,20,27.42,27.44,27.4,27.43,114203 +MSFT,2010-05-20 15:14,20,27.43,27.46,27.43,27.44,44803 +MSFT,2010-05-20 15:15,20,27.44,27.45,27.39,27.4,130848 +MSFT,2010-05-20 15:16,20,27.4,27.48,27.4,27.43,293489 +MSFT,2010-05-20 15:17,20,27.44,27.46,27.41,27.41,88967 +MSFT,2010-05-20 15:18,20,27.42,27.48,27.42,27.48,83977 +MSFT,2010-05-20 15:19,20,27.48,27.5,27.45,27.46,184961 +MSFT,2010-05-20 15:20,20,27.47,27.5,27.44,27.45,165361 +MSFT,2010-05-20 15:21,20,27.46,27.49,27.42,27.49,132262 +MSFT,2010-05-20 15:22,20,27.49,27.5,27.46,27.48,74935 +MSFT,2010-05-20 15:23,20,27.48,27.53,27.48,27.52,115801 +MSFT,2010-05-20 15:24,20,27.52,27.56,27.51,27.54,210003 +MSFT,2010-05-20 15:25,20,27.55,27.55,27.5,27.52,179898 +MSFT,2010-05-20 15:26,20,27.52,27.54,27.49,27.53,190973 +MSFT,2010-05-20 15:27,20,27.52,27.55,27.49,27.49,211041 +MSFT,2010-05-20 15:28,20,27.49,27.53,27.48,27.49,132097 +MSFT,2010-05-20 15:29,20,27.49,27.51,27.46,27.47,159913 +MSFT,2010-05-20 15:30,20,27.47,27.52,27.46,27.52,172272 +MSFT,2010-05-20 15:31,20,27.52,27.52,27.48,27.52,116547 +MSFT,2010-05-20 15:32,20,27.52,27.53,27.51,27.52,228987 +MSFT,2010-05-20 15:33,20,27.53,27.53,27.5,27.52,165104 +MSFT,2010-05-20 15:34,20,27.52,27.54,27.51,27.52,231571 +MSFT,2010-05-20 15:35,20,27.52,27.53,27.51,27.52,168746 +MSFT,2010-05-20 15:36,20,27.51,27.53,27.5,27.51,112329 +MSFT,2010-05-20 15:37,20,27.5,27.53,27.46,27.49,330338 +MSFT,2010-05-20 15:38,20,27.49,27.49,27.43,27.46,210512 +MSFT,2010-05-20 15:39,20,27.45,27.47,27.44,27.46,198222 +MSFT,2010-05-20 15:40,20,27.45,27.49,27.44,27.47,205157 +MSFT,2010-05-20 15:41,20,27.48,27.48,27.45,27.46,195046 +MSFT,2010-05-20 15:42,20,27.46,27.5,27.46,27.48,129235 +MSFT,2010-05-20 15:43,20,27.47,27.5,27.38,27.41,320171 +MSFT,2010-05-20 15:44,20,27.41,27.43,27.39,27.39,282658 +MSFT,2010-05-20 15:45,20,27.39,27.4,27.32,27.32,348458 +MSFT,2010-05-20 15:46,20,27.31,27.33,27.25,27.29,508021 +MSFT,2010-05-20 15:47,20,27.3,27.32,27.27,27.31,338392 +MSFT,2010-05-20 15:48,20,27.31,27.32,27.29,27.32,290866 +MSFT,2010-05-20 15:49,20,27.32,27.38,27.31,27.36,361593 +MSFT,2010-05-20 15:50,20,27.34,27.37,27.32,27.33,741037 +MSFT,2010-05-20 15:51,20,27.33,27.4,27.3,27.39,689852 +MSFT,2010-05-20 15:52,20,27.4,27.4,27.31,27.31,929892 +MSFT,2010-05-20 15:53,20,27.31,27.32,27.3,27.31,400256 +MSFT,2010-05-20 15:54,20,27.31,27.33,27.29,27.3,506121 +MSFT,2010-05-20 15:55,20,27.29,27.3,27.25,27.25,415715 +MSFT,2010-05-20 15:56,20,27.25,27.27,27.2,27.2,437187 +MSFT,2010-05-20 15:57,20,27.21,27.21,27.16,27.16,649849 +MSFT,2010-05-20 15:58,20,27.17,27.18,27.15,27.16,852273 +MSFT,2010-05-20 15:59,20,27.15,27.2,27.11,27.11,2139299 +MSFT,2010-05-20 16:00,20,27.12,27.18,27.1,27.11,3220796 +MSFT,2010-05-21 09:30,21,26.63,26.72,26.52,26.62,12881695 +MSFT,2010-05-21 09:31,21,26.66,26.69,26.59,26.66,525509 +MSFT,2010-05-21 09:32,21,26.67,26.74,26.61,26.68,596065 +MSFT,2010-05-21 09:33,21,26.68,26.73,26.54,26.57,480247 +MSFT,2010-05-21 09:34,21,26.58,26.6,26.53,26.57,242660 +MSFT,2010-05-21 09:35,21,26.57,26.64,26.55,26.63,527654 +MSFT,2010-05-21 09:36,21,26.6,26.66,26.57,26.62,648769 +MSFT,2010-05-21 09:37,21,26.62,26.71,26.61,26.64,446271 +MSFT,2010-05-21 09:38,21,26.64,26.73,26.59,26.73,520695 +MSFT,2010-05-21 09:39,21,26.73,26.8,26.72,26.79,423982 +MSFT,2010-05-21 09:40,21,26.79,26.9,26.78,26.87,464940 +MSFT,2010-05-21 09:41,21,26.88,26.88,26.75,26.79,246684 +MSFT,2010-05-21 09:42,21,26.78,26.85,26.76,26.81,160747 +MSFT,2010-05-21 09:43,21,26.81,26.83,26.76,26.77,290209 +MSFT,2010-05-21 09:44,21,26.78,26.79,26.74,26.75,201330 +MSFT,2010-05-21 09:45,21,26.76,26.8,26.75,26.79,163635 +MSFT,2010-05-21 09:46,21,26.79,26.79,26.65,26.65,261826 +MSFT,2010-05-21 09:47,21,26.65,26.76,26.65,26.67,270046 +MSFT,2010-05-21 09:48,21,26.68,26.7,26.65,26.67,214687 +MSFT,2010-05-21 09:49,21,26.67,26.72,26.66,26.67,492436 +MSFT,2010-05-21 09:50,21,26.67,26.74,26.66,26.68,507046 +MSFT,2010-05-21 09:51,21,26.67,26.79,26.67,26.75,483601 +MSFT,2010-05-21 09:52,21,26.75,26.76,26.69,26.74,347395 +MSFT,2010-05-21 09:53,21,26.74,26.77,26.66,26.66,407906 +MSFT,2010-05-21 09:54,21,26.66,26.73,26.65,26.71,318612 +MSFT,2010-05-21 09:55,21,26.71,26.81,26.69,26.81,331926 +MSFT,2010-05-21 09:56,21,26.8,26.86,26.8,26.81,287169 +MSFT,2010-05-21 09:57,21,26.8,26.89,26.8,26.88,488971 +MSFT,2010-05-21 09:58,21,26.88,26.9,26.83,26.83,322773 +MSFT,2010-05-21 09:59,21,26.83,26.84,26.72,26.74,268018 +MSFT,2010-05-21 10:00,21,26.74,26.74,26.66,26.67,499521 +MSFT,2010-05-21 10:01,21,26.67,26.7,26.66,26.69,304923 +MSFT,2010-05-21 10:02,21,26.7,26.76,26.68,26.76,374610 +MSFT,2010-05-21 10:03,21,26.76,26.81,26.75,26.81,386537 +MSFT,2010-05-21 10:04,21,26.81,26.83,26.78,26.81,297313 +MSFT,2010-05-21 10:05,21,26.81,26.86,26.81,26.83,261497 +MSFT,2010-05-21 10:06,21,26.83,26.87,26.79,26.81,1159392 +MSFT,2010-05-21 10:07,21,26.8,26.83,26.78,26.81,270456 +MSFT,2010-05-21 10:08,21,26.82,26.88,26.81,26.86,482389 +MSFT,2010-05-21 10:09,21,26.85,26.86,26.79,26.81,430978 +MSFT,2010-05-21 10:10,21,26.81,26.84,26.79,26.83,367886 +MSFT,2010-05-21 10:11,21,26.82,26.83,26.77,26.8,281380 +MSFT,2010-05-21 10:12,21,26.8,26.81,26.72,26.73,334741 +MSFT,2010-05-21 10:13,21,26.73,26.84,26.71,26.83,499933 +MSFT,2010-05-21 10:14,21,26.83,26.88,26.83,26.88,412774 +MSFT,2010-05-21 10:15,21,26.88,26.97,26.88,26.95,627141 +MSFT,2010-05-21 10:16,21,26.95,26.97,26.87,26.94,524244 +MSFT,2010-05-21 10:17,21,26.93,26.94,26.86,26.91,475098 +MSFT,2010-05-21 10:18,21,26.9,26.9,26.82,26.82,190368 +MSFT,2010-05-21 10:19,21,26.83,26.87,26.8,26.83,383137 +MSFT,2010-05-21 10:20,21,26.83,26.84,26.76,26.78,260266 +MSFT,2010-05-21 10:21,21,26.78,26.81,26.74,26.74,311205 +MSFT,2010-05-21 10:22,21,26.74,26.77,26.72,26.74,397835 +MSFT,2010-05-21 10:23,21,26.75,26.83,26.71,26.79,243699 +MSFT,2010-05-21 10:24,21,26.79,26.79,26.75,26.77,327829 +MSFT,2010-05-21 10:25,21,26.77,26.88,26.76,26.85,248870 +MSFT,2010-05-21 10:26,21,26.85,26.87,26.81,26.82,175140 +MSFT,2010-05-21 10:27,21,26.82,26.83,26.76,26.81,184409 +MSFT,2010-05-21 10:28,21,26.81,26.83,26.79,26.82,136877 +MSFT,2010-05-21 10:29,21,26.82,26.84,26.74,26.76,157462 +MSFT,2010-05-21 10:30,21,26.76,26.78,26.73,26.74,258316 +MSFT,2010-05-21 10:31,21,26.74,26.78,26.71,26.77,341157 +MSFT,2010-05-21 10:32,21,26.77,26.78,26.73,26.78,234343 +MSFT,2010-05-21 10:33,21,26.78,26.8,26.75,26.78,110660 +MSFT,2010-05-21 10:34,21,26.78,26.83,26.76,26.82,166079 +MSFT,2010-05-21 10:35,21,26.82,26.86,26.82,26.83,221964 +MSFT,2010-05-21 10:36,21,26.83,26.83,26.79,26.8,188075 +MSFT,2010-05-21 10:37,21,26.8,26.85,26.77,26.85,160636 +MSFT,2010-05-21 10:38,21,26.85,26.87,26.83,26.87,91477 +MSFT,2010-05-21 10:39,21,26.87,26.9,26.85,26.88,131532 +MSFT,2010-05-21 10:40,21,26.89,26.9,26.87,26.9,300389 +MSFT,2010-05-21 10:41,21,26.89,26.97,26.88,26.97,229978 +MSFT,2010-05-21 10:42,21,26.96,26.98,26.92,26.92,319499 +MSFT,2010-05-21 10:43,21,26.92,26.94,26.88,26.93,184605 +MSFT,2010-05-21 10:44,21,26.94,26.94,26.84,26.87,142295 +MSFT,2010-05-21 10:45,21,26.88,26.88,26.85,26.87,187824 +MSFT,2010-05-21 10:46,21,26.86,26.91,26.86,26.9,124763 +MSFT,2010-05-21 10:47,21,26.91,26.92,26.85,26.86,181957 +MSFT,2010-05-21 10:48,21,26.86,26.88,26.79,26.8,328953 +MSFT,2010-05-21 10:49,21,26.8,26.81,26.76,26.78,236810 +MSFT,2010-05-21 10:50,21,26.77,26.85,26.77,26.8,232188 +MSFT,2010-05-21 10:51,21,26.81,26.83,26.77,26.82,204179 +MSFT,2010-05-21 10:52,21,26.82,26.85,26.76,26.78,151876 +MSFT,2010-05-21 10:53,21,26.78,26.78,26.73,26.76,156441 +MSFT,2010-05-21 10:54,21,26.76,26.81,26.74,26.8,189336 +MSFT,2010-05-21 10:55,21,26.8,26.81,26.76,26.79,121624 +MSFT,2010-05-21 10:56,21,26.8,26.84,26.8,26.84,105714 +MSFT,2010-05-21 10:57,21,26.83,26.88,26.81,26.88,177807 +MSFT,2010-05-21 10:58,21,26.88,26.88,26.83,26.85,240472 +MSFT,2010-05-21 10:59,21,26.84,26.86,26.83,26.86,111980 +MSFT,2010-05-21 11:00,21,26.86,26.9,26.85,26.89,266705 +MSFT,2010-05-21 11:01,21,26.89,26.93,26.87,26.92,216688 +MSFT,2010-05-21 11:02,21,26.92,26.94,26.91,26.93,267403 +MSFT,2010-05-21 11:03,21,26.93,26.94,26.89,26.89,284950 +MSFT,2010-05-21 11:04,21,26.89,26.95,26.88,26.93,144067 +MSFT,2010-05-21 11:05,21,26.94,26.96,26.93,26.94,151573 +MSFT,2010-05-21 11:06,21,26.94,26.97,26.93,26.94,295797 +MSFT,2010-05-21 11:07,21,26.95,26.98,26.92,26.92,334616 +MSFT,2010-05-21 11:08,21,26.94,26.94,26.89,26.9,230294 +MSFT,2010-05-21 11:09,21,26.89,26.92,26.89,26.9,145628 +MSFT,2010-05-21 11:10,21,26.91,26.91,26.86,26.88,74400 +MSFT,2010-05-21 11:11,21,26.88,26.9,26.86,26.87,114190 +MSFT,2010-05-21 11:12,21,26.86,26.91,26.85,26.9,422460 +MSFT,2010-05-21 11:13,21,26.88,26.92,26.88,26.9,366465 +MSFT,2010-05-21 11:14,21,26.89,26.89,26.87,26.88,146640 +MSFT,2010-05-21 11:15,21,26.89,26.9,26.87,26.9,303830 +MSFT,2010-05-21 11:16,21,26.89,26.9,26.89,26.9,121889 +MSFT,2010-05-21 11:17,21,26.9,26.91,26.89,26.9,339858 +MSFT,2010-05-21 11:18,21,26.9,26.94,26.88,26.9,473336 +MSFT,2010-05-21 11:19,21,26.91,26.92,26.89,26.92,314551 +MSFT,2010-05-21 11:20,21,26.92,26.92,26.9,26.91,170872 +MSFT,2010-05-21 11:21,21,26.9,26.92,26.88,26.88,454898 +MSFT,2010-05-21 11:22,21,26.88,26.92,26.86,26.91,330159 +MSFT,2010-05-21 11:23,21,26.92,26.99,26.91,26.98,316121 +MSFT,2010-05-21 11:24,21,26.99,27,26.96,26.97,287119 +MSFT,2010-05-21 11:25,21,26.97,26.97,26.91,26.93,160755 +MSFT,2010-05-21 11:26,21,26.92,26.93,26.88,26.93,270528 +MSFT,2010-05-21 11:27,21,26.93,26.95,26.9,26.94,192769 +MSFT,2010-05-21 11:28,21,26.94,26.98,26.93,26.96,193637 +MSFT,2010-05-21 11:29,21,26.96,26.97,26.94,26.95,276708 +MSFT,2010-05-21 11:30,21,26.95,26.95,26.9,26.93,239489 +MSFT,2010-05-21 11:31,21,26.94,26.98,26.93,26.95,205105 +MSFT,2010-05-21 11:32,21,26.95,26.97,26.93,26.94,163772 +MSFT,2010-05-21 11:33,21,26.93,26.95,26.91,26.93,257232 +MSFT,2010-05-21 11:34,21,26.93,26.98,26.9,26.95,542181 +MSFT,2010-05-21 11:35,21,26.95,26.99,26.94,26.98,482304 +MSFT,2010-05-21 11:36,21,26.98,26.99,26.94,26.97,239089 +MSFT,2010-05-21 11:37,21,26.97,26.98,26.94,26.98,140402 +MSFT,2010-05-21 11:38,21,26.98,26.99,26.96,26.99,188900 +MSFT,2010-05-21 11:39,21,26.99,27.03,26.98,27.01,389569 +MSFT,2010-05-21 11:40,21,27.03,27.03,26.99,27,254654 +MSFT,2010-05-21 11:41,21,27,27.06,26.99,27.05,154052 +MSFT,2010-05-21 11:42,21,27.05,27.09,27.04,27.07,252608 +MSFT,2010-05-21 11:43,21,27.08,27.09,26.98,26.98,376889 +MSFT,2010-05-21 11:44,21,26.98,27.03,26.98,27.01,378437 +MSFT,2010-05-21 11:45,21,27.01,27.07,27,27.02,415149 +MSFT,2010-05-21 11:46,21,27.03,27.03,26.99,27.01,184695 +MSFT,2010-05-21 11:47,21,27.01,27.03,27,27.03,141682 +MSFT,2010-05-21 11:48,21,27.03,27.05,27,27.04,196435 +MSFT,2010-05-21 11:49,21,27.05,27.06,27.02,27.03,211572 +MSFT,2010-05-21 11:50,21,27.03,27.07,27.01,27.07,167066 +MSFT,2010-05-21 11:51,21,27.07,27.09,27.06,27.08,154073 +MSFT,2010-05-21 11:52,21,27.08,27.1,27.08,27.1,159224 +MSFT,2010-05-21 11:53,21,27.09,27.1,27.07,27.07,149384 +MSFT,2010-05-21 11:54,21,27.07,27.08,27.02,27.05,344754 +MSFT,2010-05-21 11:55,21,27.05,27.07,27.05,27.05,68306 +MSFT,2010-05-21 11:56,21,27.06,27.1,27.05,27.09,169540 +MSFT,2010-05-21 11:57,21,27.1,27.11,27.06,27.09,228818 +MSFT,2010-05-21 11:58,21,27.08,27.09,27.04,27.04,140390 +MSFT,2010-05-21 11:59,21,27.05,27.06,27.01,27.04,195140 +MSFT,2010-05-21 12:00,21,27.04,27.05,26.98,27,338196 +MSFT,2010-05-21 12:01,21,26.99,27,26.98,26.98,413504 +MSFT,2010-05-21 12:02,21,26.99,26.99,26.93,26.94,275412 +MSFT,2010-05-21 12:03,21,26.93,26.97,26.93,26.95,270608 +MSFT,2010-05-21 12:04,21,26.95,26.98,26.95,26.97,206056 +MSFT,2010-05-21 12:05,21,26.96,26.97,26.95,26.97,125425 +MSFT,2010-05-21 12:06,21,26.96,26.97,26.95,26.96,168933 +MSFT,2010-05-21 12:07,21,26.96,26.97,26.93,26.94,268822 +MSFT,2010-05-21 12:08,21,26.94,26.96,26.93,26.96,186557 +MSFT,2010-05-21 12:09,21,26.96,26.97,26.94,26.97,87629 +MSFT,2010-05-21 12:10,21,26.97,26.97,26.92,26.92,121152 +MSFT,2010-05-21 12:11,21,26.92,26.94,26.89,26.89,256695 +MSFT,2010-05-21 12:12,21,26.89,26.91,26.87,26.9,391760 +MSFT,2010-05-21 12:13,21,26.89,26.9,26.86,26.9,205837 +MSFT,2010-05-21 12:14,21,26.9,26.91,26.89,26.9,256727 +MSFT,2010-05-21 12:15,21,26.9,26.92,26.89,26.9,141156 +MSFT,2010-05-21 12:16,21,26.91,26.93,26.9,26.92,179082 +MSFT,2010-05-21 12:17,21,26.92,26.94,26.91,26.94,234924 +MSFT,2010-05-21 12:18,21,26.94,26.95,26.92,26.95,153909 +MSFT,2010-05-21 12:19,21,26.95,26.95,26.93,26.95,111525 +MSFT,2010-05-21 12:20,21,26.94,26.95,26.91,26.92,130942 +MSFT,2010-05-21 12:21,21,26.92,26.94,26.91,26.92,103271 +MSFT,2010-05-21 12:22,21,26.92,26.95,26.92,26.95,119210 +MSFT,2010-05-21 12:23,21,26.95,26.97,26.94,26.97,74394 +MSFT,2010-05-21 12:24,21,26.97,26.99,26.94,26.95,215186 +MSFT,2010-05-21 12:25,21,26.95,26.96,26.94,26.95,43081 +MSFT,2010-05-21 12:26,21,26.94,26.96,26.94,26.95,241861 +MSFT,2010-05-21 12:27,21,26.95,26.95,26.93,26.95,52845 +MSFT,2010-05-21 12:28,21,26.95,26.95,26.93,26.93,190315 +MSFT,2010-05-21 12:29,21,26.93,26.95,26.9,26.9,241783 +MSFT,2010-05-21 12:30,21,26.91,26.92,26.89,26.9,268483 +MSFT,2010-05-21 12:31,21,26.9,26.91,26.89,26.89,45035 +MSFT,2010-05-21 12:32,21,26.89,26.9,26.88,26.89,65339 +MSFT,2010-05-21 12:33,21,26.89,26.94,26.88,26.89,526661 +MSFT,2010-05-21 12:34,21,26.89,26.92,26.85,26.85,621038 +MSFT,2010-05-21 12:35,21,26.85,26.88,26.82,26.83,352768 +MSFT,2010-05-21 12:36,21,26.84,26.85,26.83,26.84,330168 +MSFT,2010-05-21 12:37,21,26.83,26.88,26.83,26.85,196719 +MSFT,2010-05-21 12:38,21,26.85,26.88,26.84,26.86,170076 +MSFT,2010-05-21 12:39,21,26.86,26.89,26.85,26.87,112798 +MSFT,2010-05-21 12:40,21,26.86,26.9,26.86,26.9,182149 +MSFT,2010-05-21 12:41,21,26.9,26.91,26.87,26.87,438898 +MSFT,2010-05-21 12:42,21,26.87,26.88,26.85,26.86,178772 +MSFT,2010-05-21 12:43,21,26.86,26.86,26.83,26.84,92898 +MSFT,2010-05-21 12:44,21,26.83,26.88,26.83,26.87,403768 +MSFT,2010-05-21 12:45,21,26.87,26.87,26.83,26.84,168561 +MSFT,2010-05-21 12:46,21,26.84,26.84,26.83,26.84,26014 +MSFT,2010-05-21 12:47,21,26.83,26.84,26.82,26.82,140556 +MSFT,2010-05-21 12:48,21,26.83,26.83,26.77,26.78,210097 +MSFT,2010-05-21 12:49,21,26.78,26.81,26.76,26.78,230961 +MSFT,2010-05-21 12:50,21,26.79,26.8,26.77,26.8,339531 +MSFT,2010-05-21 12:51,21,26.8,26.81,26.77,26.77,135787 +MSFT,2010-05-21 12:52,21,26.77,26.79,26.77,26.78,91502 +MSFT,2010-05-21 12:53,21,26.78,26.81,26.76,26.81,186670 +MSFT,2010-05-21 12:54,21,26.8,26.82,26.8,26.82,31268 +MSFT,2010-05-21 12:55,21,26.81,26.82,26.8,26.8,38954 +MSFT,2010-05-21 12:56,21,26.79,26.82,26.79,26.79,137105 +MSFT,2010-05-21 12:57,21,26.79,26.83,26.79,26.83,97186 +MSFT,2010-05-21 12:58,21,26.83,26.84,26.81,26.81,168100 +MSFT,2010-05-21 12:59,21,26.83,26.84,26.81,26.82,45983 +MSFT,2010-05-21 13:00,21,26.82,26.83,26.82,26.83,38900 +MSFT,2010-05-21 13:01,21,26.83,26.85,26.79,26.79,120046 +MSFT,2010-05-21 13:02,21,26.8,26.8,26.78,26.79,57061 +MSFT,2010-05-21 13:03,21,26.79,26.79,26.78,26.78,24419 +MSFT,2010-05-21 13:04,21,26.79,26.79,26.76,26.77,147446 +MSFT,2010-05-21 13:05,21,26.77,26.78,26.75,26.77,70689 +MSFT,2010-05-21 13:06,21,26.77,26.8,26.76,26.79,108058 +MSFT,2010-05-21 13:07,21,26.79,26.81,26.79,26.79,94164 +MSFT,2010-05-21 13:08,21,26.79,26.81,26.73,26.79,145515 +MSFT,2010-05-21 13:09,21,26.79,26.81,26.79,26.8,210587 +MSFT,2010-05-21 13:10,21,26.8,26.8,26.78,26.8,80201 +MSFT,2010-05-21 13:11,21,26.8,26.81,26.79,26.8,194158 +MSFT,2010-05-21 13:12,21,26.79,26.81,26.79,26.8,110795 +MSFT,2010-05-21 13:13,21,26.8,26.81,26.79,26.81,155362 +MSFT,2010-05-21 13:14,21,26.79,26.8,26.79,26.8,20111 +MSFT,2010-05-21 13:15,21,26.8,26.81,26.79,26.81,49231 +MSFT,2010-05-21 13:16,21,26.81,26.83,26.8,26.82,74748 +MSFT,2010-05-21 13:17,21,26.82,26.84,26.81,26.83,85778 +MSFT,2010-05-21 13:18,21,26.83,26.84,26.8,26.81,58488 +MSFT,2010-05-21 13:19,21,26.81,26.81,26.78,26.78,140819 +MSFT,2010-05-21 13:20,21,26.79,26.79,26.77,26.77,43888 +MSFT,2010-05-21 13:21,21,26.77,26.78,26.75,26.75,152844 +MSFT,2010-05-21 13:22,21,26.76,26.77,26.74,26.77,212196 +MSFT,2010-05-21 13:23,21,26.77,26.77,26.69,26.7,230067 +MSFT,2010-05-21 13:24,21,26.69,26.73,26.69,26.7,213304 +MSFT,2010-05-21 13:25,21,26.7,26.72,26.69,26.7,153589 +MSFT,2010-05-21 13:26,21,26.7,26.72,26.69,26.69,189095 +MSFT,2010-05-21 13:27,21,26.7,26.71,26.66,26.66,204363 +MSFT,2010-05-21 13:28,21,26.66,26.69,26.66,26.66,130104 +MSFT,2010-05-21 13:29,21,26.66,26.71,26.66,26.7,122988 +MSFT,2010-05-21 13:30,21,26.7,26.73,26.7,26.72,133574 +MSFT,2010-05-21 13:31,21,26.71,26.73,26.69,26.71,332683 +MSFT,2010-05-21 13:32,21,26.7,26.75,26.7,26.75,104022 +MSFT,2010-05-21 13:33,21,26.75,26.81,26.74,26.8,109800 +MSFT,2010-05-21 13:34,21,26.8,26.84,26.8,26.84,167436 +MSFT,2010-05-21 13:35,21,26.84,26.86,26.83,26.83,185432 +MSFT,2010-05-21 13:36,21,26.83,26.84,26.81,26.83,35980 +MSFT,2010-05-21 13:37,21,26.84,26.85,26.81,26.83,77283 +MSFT,2010-05-21 13:38,21,26.83,26.84,26.82,26.83,48049 +MSFT,2010-05-21 13:39,21,26.83,26.86,26.83,26.84,183316 +MSFT,2010-05-21 13:40,21,26.83,26.86,26.83,26.86,156615 +MSFT,2010-05-21 13:41,21,26.86,26.87,26.83,26.84,127494 +MSFT,2010-05-21 13:42,21,26.84,26.84,26.82,26.82,46922 +MSFT,2010-05-21 13:43,21,26.82,26.87,26.82,26.86,68924 +MSFT,2010-05-21 13:44,21,26.86,26.87,26.84,26.85,165298 +MSFT,2010-05-21 13:45,21,26.85,26.89,26.84,26.88,69071 +MSFT,2010-05-21 13:46,21,26.88,26.88,26.84,26.85,298213 +MSFT,2010-05-21 13:47,21,26.86,26.89,26.84,26.88,123920 +MSFT,2010-05-21 13:48,21,26.89,26.9,26.83,26.9,233385 +MSFT,2010-05-21 13:49,21,26.9,26.9,26.87,26.89,142078 +MSFT,2010-05-21 13:50,21,26.89,26.93,26.89,26.93,109719 +MSFT,2010-05-21 13:51,21,26.91,26.92,26.89,26.9,114437 +MSFT,2010-05-21 13:52,21,26.9,26.91,26.88,26.89,383172 +MSFT,2010-05-21 13:53,21,26.89,26.91,26.88,26.89,123023 +MSFT,2010-05-21 13:54,21,26.89,26.9,26.88,26.89,33079 +MSFT,2010-05-21 13:55,21,26.88,26.9,26.87,26.87,72323 +MSFT,2010-05-21 13:56,21,26.87,26.88,26.86,26.88,22639 +MSFT,2010-05-21 13:57,21,26.88,26.89,26.87,26.88,78643 +MSFT,2010-05-21 13:58,21,26.87,26.88,26.86,26.87,41697 +MSFT,2010-05-21 13:59,21,26.87,26.9,26.87,26.9,64437 +MSFT,2010-05-21 14:00,21,26.9,26.91,26.89,26.91,128978 +MSFT,2010-05-21 14:01,21,26.91,26.92,26.9,26.91,131410 +MSFT,2010-05-21 14:02,21,26.91,26.93,26.9,26.92,50325 +MSFT,2010-05-21 14:03,21,26.92,26.93,26.84,26.84,111023 +MSFT,2010-05-21 14:04,21,26.85,26.87,26.83,26.86,124044 +MSFT,2010-05-21 14:05,21,26.86,26.86,26.83,26.83,77498 +MSFT,2010-05-21 14:06,21,26.82,26.85,26.79,26.8,142820 +MSFT,2010-05-21 14:07,21,26.8,26.8,26.75,26.77,130281 +MSFT,2010-05-21 14:08,21,26.77,26.8,26.77,26.77,125904 +MSFT,2010-05-21 14:09,21,26.77,26.79,26.77,26.77,69843 +MSFT,2010-05-21 14:10,21,26.78,26.79,26.77,26.77,279678 +MSFT,2010-05-21 14:11,21,26.77,26.78,26.75,26.78,117788 +MSFT,2010-05-21 14:12,21,26.78,26.78,26.72,26.73,140143 +MSFT,2010-05-21 14:13,21,26.73,26.74,26.72,26.73,110032 +MSFT,2010-05-21 14:14,21,26.73,26.74,26.7,26.71,112287 +MSFT,2010-05-21 14:15,21,26.7,26.71,26.68,26.68,283709 +MSFT,2010-05-21 14:16,21,26.69,26.7,26.65,26.65,218457 +MSFT,2010-05-21 14:17,21,26.66,26.69,26.65,26.69,72264 +MSFT,2010-05-21 14:18,21,26.69,26.7,26.67,26.67,115208 +MSFT,2010-05-21 14:19,21,26.67,26.72,26.67,26.7,178238 +MSFT,2010-05-21 14:20,21,26.7,26.71,26.69,26.7,73518 +MSFT,2010-05-21 14:21,21,26.7,26.71,26.66,26.67,145960 +MSFT,2010-05-21 14:22,21,26.67,26.69,26.63,26.67,202800 +MSFT,2010-05-21 14:23,21,26.68,26.7,26.65,26.67,139483 +MSFT,2010-05-21 14:24,21,26.66,26.69,26.64,26.67,214710 +MSFT,2010-05-21 14:25,21,26.66,26.68,26.65,26.68,164620 +MSFT,2010-05-21 14:26,21,26.67,26.69,26.65,26.69,215911 +MSFT,2010-05-21 14:27,21,26.68,26.71,26.68,26.7,162703 +MSFT,2010-05-21 14:28,21,26.7,26.71,26.67,26.69,281467 +MSFT,2010-05-21 14:29,21,26.7,26.7,26.67,26.69,85460 +MSFT,2010-05-21 14:30,21,26.69,26.72,26.68,26.71,116874 +MSFT,2010-05-21 14:31,21,26.71,26.72,26.7,26.71,62855 +MSFT,2010-05-21 14:32,21,26.71,26.71,26.69,26.69,74944 +MSFT,2010-05-21 14:33,21,26.7,26.74,26.69,26.72,75543 +MSFT,2010-05-21 14:34,21,26.72,26.73,26.68,26.7,213625 +MSFT,2010-05-21 14:35,21,26.71,26.72,26.7,26.72,124615 +MSFT,2010-05-21 14:36,21,26.72,26.72,26.67,26.69,149795 +MSFT,2010-05-21 14:37,21,26.69,26.75,26.69,26.75,145943 +MSFT,2010-05-21 14:38,21,26.74,26.75,26.7,26.71,144227 +MSFT,2010-05-21 14:39,21,26.71,26.73,26.67,26.69,91218 +MSFT,2010-05-21 14:40,21,26.69,26.71,26.68,26.7,68447 +MSFT,2010-05-21 14:41,21,26.7,26.72,26.68,26.71,68671 +MSFT,2010-05-21 14:42,21,26.7,26.71,26.69,26.69,41836 +MSFT,2010-05-21 14:43,21,26.68,26.7,26.66,26.66,115499 +MSFT,2010-05-21 14:44,21,26.67,26.68,26.66,26.67,91761 +MSFT,2010-05-21 14:45,21,26.67,26.68,26.61,26.61,163244 +MSFT,2010-05-21 14:46,21,26.62,26.62,26.57,26.58,164307 +MSFT,2010-05-21 14:47,21,26.58,26.6,26.56,26.57,335037 +MSFT,2010-05-21 14:48,21,26.57,26.63,26.56,26.62,175748 +MSFT,2010-05-21 14:49,21,26.62,26.65,26.62,26.65,114163 +MSFT,2010-05-21 14:50,21,26.65,26.65,26.62,26.63,199930 +MSFT,2010-05-21 14:51,21,26.62,26.64,26.6,26.62,141576 +MSFT,2010-05-21 14:52,21,26.61,26.63,26.59,26.63,300746 +MSFT,2010-05-21 14:53,21,26.63,26.65,26.6,26.65,147746 +MSFT,2010-05-21 14:54,21,26.64,26.65,26.6,26.61,122704 +MSFT,2010-05-21 14:55,21,26.6,26.62,26.58,26.61,126650 +MSFT,2010-05-21 14:56,21,26.61,26.68,26.6,26.67,155070 +MSFT,2010-05-21 14:57,21,26.68,26.68,26.64,26.64,226182 +MSFT,2010-05-21 14:58,21,26.64,26.66,26.6,26.63,255337 +MSFT,2010-05-21 14:59,21,26.63,26.65,26.61,26.64,215869 +MSFT,2010-05-21 15:00,21,26.64,26.65,26.62,26.65,152598 +MSFT,2010-05-21 15:01,21,26.65,26.67,26.64,26.65,223333 +MSFT,2010-05-21 15:02,21,26.65,26.68,26.65,26.66,235894 +MSFT,2010-05-21 15:03,21,26.67,26.68,26.65,26.67,227115 +MSFT,2010-05-21 15:04,21,26.67,26.68,26.65,26.66,73523 +MSFT,2010-05-21 15:05,21,26.66,26.7,26.66,26.68,137601 +MSFT,2010-05-21 15:06,21,26.68,26.7,26.65,26.66,195829 +MSFT,2010-05-21 15:07,21,26.65,26.67,26.64,26.66,94566 +MSFT,2010-05-21 15:08,21,26.66,26.67,26.64,26.64,76898 +MSFT,2010-05-21 15:09,21,26.65,26.65,26.64,26.64,58813 +MSFT,2010-05-21 15:10,21,26.64,26.64,26.61,26.63,170967 +MSFT,2010-05-21 15:11,21,26.63,26.64,26.62,26.63,155235 +MSFT,2010-05-21 15:12,21,26.63,26.63,26.58,26.6,166408 +MSFT,2010-05-21 15:13,21,26.61,26.62,26.57,26.57,255472 +MSFT,2010-05-21 15:14,21,26.57,26.59,26.55,26.56,235081 +MSFT,2010-05-21 15:15,21,26.56,26.59,26.55,26.56,305606 +MSFT,2010-05-21 15:16,21,26.56,26.57,26.48,26.49,699444 +MSFT,2010-05-21 15:17,21,26.48,26.51,26.44,26.48,644114 +MSFT,2010-05-21 15:18,21,26.49,26.52,26.47,26.51,278514 +MSFT,2010-05-21 15:19,21,26.51,26.53,26.5,26.5,232990 +MSFT,2010-05-21 15:20,21,26.5,26.57,26.5,26.56,282393 +MSFT,2010-05-21 15:21,21,26.56,26.62,26.56,26.58,469820 +MSFT,2010-05-21 15:22,21,26.59,26.59,26.54,26.56,315902 +MSFT,2010-05-21 15:23,21,26.56,26.64,26.55,26.63,816753 +MSFT,2010-05-21 15:24,21,26.63,26.65,26.61,26.64,492824 +MSFT,2010-05-21 15:25,21,26.64,26.65,26.61,26.61,188091 +MSFT,2010-05-21 15:26,21,26.61,26.67,26.61,26.67,385193 +MSFT,2010-05-21 15:27,21,26.67,26.68,26.62,26.62,395548 +MSFT,2010-05-21 15:28,21,26.61,26.62,26.57,26.59,297173 +MSFT,2010-05-21 15:29,21,26.58,26.6,26.56,26.57,354815 +MSFT,2010-05-21 15:30,21,26.57,26.6,26.56,26.6,251400 +MSFT,2010-05-21 15:31,21,26.6,26.6,26.56,26.59,506479 +MSFT,2010-05-21 15:32,21,26.59,26.61,26.57,26.57,581908 +MSFT,2010-05-21 15:33,21,26.59,26.6,26.56,26.57,275628 +MSFT,2010-05-21 15:34,21,26.56,26.57,26.51,26.52,700653 +MSFT,2010-05-21 15:35,21,26.53,26.56,26.52,26.55,258175 +MSFT,2010-05-21 15:36,21,26.55,26.59,26.54,26.58,422294 +MSFT,2010-05-21 15:37,21,26.59,26.6,26.56,26.59,219017 +MSFT,2010-05-21 15:38,21,26.59,26.6,26.55,26.55,246378 +MSFT,2010-05-21 15:39,21,26.56,26.57,26.53,26.55,293263 +MSFT,2010-05-21 15:40,21,26.55,26.59,26.54,26.57,273555 +MSFT,2010-05-21 15:41,21,26.57,26.58,26.55,26.57,269504 +MSFT,2010-05-21 15:42,21,26.57,26.61,26.57,26.61,193027 +MSFT,2010-05-21 15:43,21,26.61,26.65,26.6,26.65,170483 +MSFT,2010-05-21 15:44,21,26.65,26.73,26.64,26.72,560145 +MSFT,2010-05-21 15:45,21,26.72,26.82,26.72,26.82,669304 +MSFT,2010-05-21 15:46,21,26.8,26.82,26.76,26.78,403170 +MSFT,2010-05-21 15:47,21,26.78,26.79,26.74,26.75,626977 +MSFT,2010-05-21 15:48,21,26.74,26.75,26.74,26.75,195457 +MSFT,2010-05-21 15:49,21,26.74,26.75,26.68,26.69,466605 +MSFT,2010-05-21 15:50,21,26.7,26.72,26.69,26.72,670800 +MSFT,2010-05-21 15:51,21,26.72,26.77,26.71,26.76,444707 +MSFT,2010-05-21 15:52,21,26.75,26.82,26.75,26.81,760117 +MSFT,2010-05-21 15:53,21,26.82,26.85,26.75,26.85,796747 +MSFT,2010-05-21 15:54,21,26.84,26.85,26.81,26.84,515067 +MSFT,2010-05-21 15:55,21,26.84,26.84,26.81,26.83,762279 +MSFT,2010-05-21 15:56,21,26.83,26.85,26.82,26.84,645455 +MSFT,2010-05-21 15:57,21,26.84,26.85,26.8,26.81,570616 +MSFT,2010-05-21 15:58,21,26.81,26.84,26.8,26.83,1118370 +MSFT,2010-05-21 15:59,21,26.83,26.87,26.78,26.87,1992103 +MSFT,2010-05-21 16:00,21,26.86,26.86,26.79,26.84,2277575 +MSFT,2010-05-24 09:30,24,26.85,26.86,26.59,26.72,820376 +MSFT,2010-05-24 09:31,24,26.71,26.76,26.71,26.76,219642 +MSFT,2010-05-24 09:32,24,26.76,26.81,26.75,26.79,151083 +MSFT,2010-05-24 09:33,24,26.79,26.82,26.76,26.8,194414 +MSFT,2010-05-24 09:34,24,26.8,26.81,26.75,26.79,175418 +MSFT,2010-05-24 09:35,24,26.78,26.81,26.77,26.79,346407 +MSFT,2010-05-24 09:36,24,26.79,26.82,26.78,26.78,273554 +MSFT,2010-05-24 09:37,24,26.79,26.81,26.77,26.8,253791 +MSFT,2010-05-24 09:38,24,26.8,26.82,26.78,26.8,277981 +MSFT,2010-05-24 09:39,24,26.81,26.82,26.72,26.74,269043 +MSFT,2010-05-24 09:40,24,26.74,26.78,26.69,26.71,314062 +MSFT,2010-05-24 09:41,24,26.71,26.79,26.7,26.79,191222 +MSFT,2010-05-24 09:42,24,26.79,26.84,26.78,26.82,180675 +MSFT,2010-05-24 09:43,24,26.83,26.83,26.78,26.81,186538 +MSFT,2010-05-24 09:44,24,26.8,26.81,26.67,26.69,241308 +MSFT,2010-05-24 09:45,24,26.7,26.77,26.69,26.74,144221 +MSFT,2010-05-24 09:46,24,26.74,26.78,26.74,26.76,138222 +MSFT,2010-05-24 09:47,24,26.76,26.8,26.72,26.8,271025 +MSFT,2010-05-24 09:48,24,26.79,26.81,26.75,26.77,216820 +MSFT,2010-05-24 09:49,24,26.77,26.82,26.74,26.8,170923 +MSFT,2010-05-24 09:50,24,26.8,26.8,26.76,26.77,108219 +MSFT,2010-05-24 09:51,24,26.78,26.8,26.7,26.78,249810 +MSFT,2010-05-24 09:52,24,26.78,26.79,26.76,26.78,96575 +MSFT,2010-05-24 09:53,24,26.78,26.8,26.75,26.76,193486 +MSFT,2010-05-24 09:54,24,26.76,26.76,26.71,26.72,116586 +MSFT,2010-05-24 09:55,24,26.73,26.75,26.69,26.7,102530 +MSFT,2010-05-24 09:56,24,26.69,26.73,26.68,26.73,86713 +MSFT,2010-05-24 09:57,24,26.73,26.75,26.71,26.73,74264 +MSFT,2010-05-24 09:58,24,26.73,26.75,26.73,26.74,56625 +MSFT,2010-05-24 09:59,24,26.74,26.74,26.7,26.71,60303 +MSFT,2010-05-24 10:00,24,26.72,26.75,26.68,26.69,422928 +MSFT,2010-05-24 10:01,24,26.69,26.72,26.68,26.71,88956 +MSFT,2010-05-24 10:02,24,26.7,26.72,26.68,26.7,129405 +MSFT,2010-05-24 10:03,24,26.7,26.71,26.66,26.67,141409 +MSFT,2010-05-24 10:04,24,26.67,26.67,26.59,26.66,257644 +MSFT,2010-05-24 10:05,24,26.66,26.75,26.66,26.75,140411 +MSFT,2010-05-24 10:06,24,26.75,26.75,26.72,26.72,134589 +MSFT,2010-05-24 10:07,24,26.72,26.76,26.72,26.75,254035 +MSFT,2010-05-24 10:08,24,26.75,26.75,26.71,26.73,132600 +MSFT,2010-05-24 10:09,24,26.73,26.78,26.73,26.77,232362 +MSFT,2010-05-24 10:10,24,26.78,26.79,26.74,26.77,77104 +MSFT,2010-05-24 10:11,24,26.77,26.79,26.75,26.78,158708 +MSFT,2010-05-24 10:12,24,26.78,26.8,26.77,26.8,119494 +MSFT,2010-05-24 10:13,24,26.8,26.8,26.77,26.78,72115 +MSFT,2010-05-24 10:14,24,26.78,26.8,26.78,26.8,203906 +MSFT,2010-05-24 10:15,24,26.8,26.81,26.78,26.79,140684 +MSFT,2010-05-24 10:16,24,26.8,26.81,26.79,26.81,114839 +MSFT,2010-05-24 10:17,24,26.81,26.82,26.78,26.79,213412 +MSFT,2010-05-24 10:18,24,26.8,26.8,26.78,26.79,101384 +MSFT,2010-05-24 10:19,24,26.79,26.8,26.79,26.8,22835 +MSFT,2010-05-24 10:20,24,26.79,26.8,26.76,26.76,140685 +MSFT,2010-05-24 10:21,24,26.77,26.79,26.76,26.77,88669 +MSFT,2010-05-24 10:22,24,26.78,26.8,26.77,26.8,64897 +MSFT,2010-05-24 10:23,24,26.8,26.8,26.77,26.78,150353 +MSFT,2010-05-24 10:24,24,26.79,26.8,26.75,26.76,316310 +MSFT,2010-05-24 10:25,24,26.77,26.79,26.76,26.79,65377 +MSFT,2010-05-24 10:26,24,26.79,26.8,26.78,26.79,67556 +MSFT,2010-05-24 10:27,24,26.79,26.8,26.77,26.79,97798 +MSFT,2010-05-24 10:28,24,26.79,26.8,26.78,26.79,51536 +MSFT,2010-05-24 10:29,24,26.79,26.8,26.78,26.8,145992 +MSFT,2010-05-24 10:30,24,26.8,26.8,26.78,26.79,124476 +MSFT,2010-05-24 10:31,24,26.79,26.8,26.75,26.77,232651 +MSFT,2010-05-24 10:32,24,26.77,26.78,26.75,26.76,108721 +MSFT,2010-05-24 10:33,24,26.75,26.77,26.74,26.76,177111 +MSFT,2010-05-24 10:34,24,26.77,26.8,26.77,26.79,260662 +MSFT,2010-05-24 10:35,24,26.79,26.79,26.78,26.79,64476 +MSFT,2010-05-24 10:36,24,26.79,26.79,26.76,26.77,189681 +MSFT,2010-05-24 10:37,24,26.77,26.78,26.74,26.74,368208 +MSFT,2010-05-24 10:38,24,26.75,26.76,26.75,26.75,89107 +MSFT,2010-05-24 10:39,24,26.75,26.76,26.75,26.76,74004 +MSFT,2010-05-24 10:40,24,26.76,26.77,26.75,26.77,295896 +MSFT,2010-05-24 10:41,24,26.77,26.77,26.74,26.75,119234 +MSFT,2010-05-24 10:42,24,26.75,26.8,26.71,26.73,272043 +MSFT,2010-05-24 10:43,24,26.73,26.73,26.71,26.72,121309 +MSFT,2010-05-24 10:44,24,26.72,26.72,26.7,26.72,135185 +MSFT,2010-05-24 10:45,24,26.72,26.73,26.7,26.7,85347 +MSFT,2010-05-24 10:46,24,26.7,26.71,26.68,26.69,117418 +MSFT,2010-05-24 10:47,24,26.69,26.69,26.66,26.67,79487 +MSFT,2010-05-24 10:48,24,26.67,26.69,26.66,26.68,133004 +MSFT,2010-05-24 10:49,24,26.69,26.69,26.64,26.65,97699 +MSFT,2010-05-24 10:50,24,26.66,26.69,26.65,26.69,125374 +MSFT,2010-05-24 10:51,24,26.69,26.69,26.65,26.65,133128 +MSFT,2010-05-24 10:52,24,26.66,26.67,26.65,26.65,250503 +MSFT,2010-05-24 10:53,24,26.65,26.66,26.65,26.65,157063 +MSFT,2010-05-24 10:54,24,26.66,26.66,26.61,26.62,207267 +MSFT,2010-05-24 10:55,24,26.61,26.65,26.61,26.64,112476 +MSFT,2010-05-24 10:56,24,26.63,26.64,26.57,26.6,508901 +MSFT,2010-05-24 10:57,24,26.6,26.63,26.58,26.59,310653 +MSFT,2010-05-24 10:58,24,26.58,26.6,26.58,26.59,76712 +MSFT,2010-05-24 10:59,24,26.59,26.61,26.57,26.6,176445 +MSFT,2010-05-24 11:00,24,26.6,26.6,26.55,26.56,142849 +MSFT,2010-05-24 11:01,24,26.56,26.8,26.52,26.54,392071 +MSFT,2010-05-24 11:02,24,26.54,26.56,26.53,26.53,137752 +MSFT,2010-05-24 11:03,24,26.54,26.77,26.53,26.54,249340 +MSFT,2010-05-24 11:04,24,26.55,26.8,26.54,26.54,102372 +MSFT,2010-05-24 11:05,24,26.55,26.56,26.54,26.56,96118 +MSFT,2010-05-24 11:06,24,26.56,26.59,26.55,26.59,180042 +MSFT,2010-05-24 11:07,24,26.59,26.6,26.58,26.59,219565 +MSFT,2010-05-24 11:08,24,26.59,26.59,26.57,26.57,67599 +MSFT,2010-05-24 11:09,24,26.57,26.59,26.56,26.59,222591 +MSFT,2010-05-24 11:10,24,26.58,26.63,26.57,26.62,152059 +MSFT,2010-05-24 11:11,24,26.63,26.65,26.62,26.63,214698 +MSFT,2010-05-24 11:12,24,26.63,26.66,26.63,26.64,211557 +MSFT,2010-05-24 11:13,24,26.64,26.64,26.58,26.59,182894 +MSFT,2010-05-24 11:14,24,26.59,26.6,26.57,26.57,209037 +MSFT,2010-05-24 11:15,24,26.57,26.58,26.36,26.55,202106 +MSFT,2010-05-24 11:16,24,26.55,26.56,26.53,26.55,109978 +MSFT,2010-05-24 11:17,24,26.55,26.55,26.52,26.53,285705 +MSFT,2010-05-24 11:18,24,26.54,26.54,26.52,26.54,85310 +MSFT,2010-05-24 11:19,24,26.54,26.57,26.53,26.56,202013 +MSFT,2010-05-24 11:20,24,26.55,26.57,26.53,26.55,95295 +MSFT,2010-05-24 11:21,24,26.55,26.56,26.54,26.55,110899 +MSFT,2010-05-24 11:22,24,26.56,26.57,26.55,26.57,259652 +MSFT,2010-05-24 11:23,24,26.57,26.58,26.56,26.57,146535 +MSFT,2010-05-24 11:24,24,26.56,26.59,26.55,26.58,131722 +MSFT,2010-05-24 11:25,24,26.59,26.59,26.54,26.55,221318 +MSFT,2010-05-24 11:26,24,26.55,26.57,26.54,26.54,131838 +MSFT,2010-05-24 11:27,24,26.55,26.59,26.54,26.59,77450 +MSFT,2010-05-24 11:28,24,26.59,26.59,26.56,26.57,125116 +MSFT,2010-05-24 11:29,24,26.56,26.57,26.55,26.57,81456 +MSFT,2010-05-24 11:30,24,26.57,26.58,26.54,26.55,113858 +MSFT,2010-05-24 11:31,24,26.55,26.56,26.54,26.55,136092 +MSFT,2010-05-24 11:32,24,26.54,26.56,26.54,26.54,285021 +MSFT,2010-05-24 11:33,24,26.54,26.55,26.54,26.54,79450 +MSFT,2010-05-24 11:34,24,26.54,26.56,26.54,26.55,146788 +MSFT,2010-05-24 11:35,24,26.55,26.6,26.55,26.6,97674 +MSFT,2010-05-24 11:36,24,26.6,26.62,26.58,26.61,132180 +MSFT,2010-05-24 11:37,24,26.62,26.62,26.58,26.6,213549 +MSFT,2010-05-24 11:38,24,26.6,26.61,26.58,26.59,700853 +MSFT,2010-05-24 11:39,24,26.59,26.6,26.57,26.57,95021 +MSFT,2010-05-24 11:40,24,26.57,26.61,26.57,26.59,151641 +MSFT,2010-05-24 11:41,24,26.59,26.59,26.56,26.58,60121 +MSFT,2010-05-24 11:42,24,26.58,26.61,26.56,26.6,197240 +MSFT,2010-05-24 11:43,24,26.59,26.59,26.58,26.59,76605 +MSFT,2010-05-24 11:44,24,26.58,26.62,26.57,26.58,245976 +MSFT,2010-05-24 11:45,24,26.58,26.6,26.57,26.59,50273 +MSFT,2010-05-24 11:46,24,26.6,26.6,26.57,26.6,85507 +MSFT,2010-05-24 11:47,24,26.6,26.6,26.58,26.6,165893 +MSFT,2010-05-24 11:48,24,26.6,26.6,26.58,26.59,35619 +MSFT,2010-05-24 11:49,24,26.59,26.62,26.58,26.6,275789 +MSFT,2010-05-24 11:50,24,26.6,26.61,26.56,26.57,113121 +MSFT,2010-05-24 11:51,24,26.58,26.58,26.56,26.57,26021 +MSFT,2010-05-24 11:52,24,26.56,26.58,26.55,26.57,155821 +MSFT,2010-05-24 11:53,24,26.56,26.6,26.56,26.58,60694 +MSFT,2010-05-24 11:54,24,26.58,26.61,26.56,26.56,156922 +MSFT,2010-05-24 11:55,24,26.56,26.57,26.55,26.55,83671 +MSFT,2010-05-24 11:56,24,26.56,26.6,26.55,26.6,79028 +MSFT,2010-05-24 11:57,24,26.6,26.61,26.58,26.59,153164 +MSFT,2010-05-24 11:58,24,26.59,26.61,26.58,26.6,63318 +MSFT,2010-05-24 11:59,24,26.6,26.61,26.58,26.58,124951 +MSFT,2010-05-24 12:00,24,26.58,26.61,26.57,26.59,156262 +MSFT,2010-05-24 12:01,24,26.59,26.6,26.57,26.59,144766 +MSFT,2010-05-24 12:02,24,26.58,26.6,26.58,26.59,62352 +MSFT,2010-05-24 12:03,24,26.59,26.62,26.58,26.6,136706 +MSFT,2010-05-24 12:04,24,26.59,26.62,26.59,26.6,130287 +MSFT,2010-05-24 12:05,24,26.61,26.65,26.6,26.64,275723 +MSFT,2010-05-24 12:06,24,26.64,26.65,26.63,26.65,108905 +MSFT,2010-05-24 12:07,24,26.65,26.66,26.63,26.63,197193 +MSFT,2010-05-24 12:08,24,26.63,26.64,26.61,26.62,377435 +MSFT,2010-05-24 12:09,24,26.63,26.64,26.62,26.63,200756 +MSFT,2010-05-24 12:10,24,26.63,26.64,26.62,26.64,370370 +MSFT,2010-05-24 12:11,24,26.64,26.65,26.62,26.63,328070 +MSFT,2010-05-24 12:12,24,26.63,26.64,26.61,26.62,168060 +MSFT,2010-05-24 12:13,24,26.63,26.64,26.62,26.63,99568 +MSFT,2010-05-24 12:14,24,26.62,26.63,26.61,26.62,142846 +MSFT,2010-05-24 12:15,24,26.62,26.63,26.6,26.62,126877 +MSFT,2010-05-24 12:16,24,26.62,26.63,26.6,26.61,167658 +MSFT,2010-05-24 12:17,24,26.62,26.62,26.59,26.6,58838 +MSFT,2010-05-24 12:18,24,26.6,26.6,26.55,26.57,130938 +MSFT,2010-05-24 12:19,24,26.57,26.58,26.56,26.58,79446 +MSFT,2010-05-24 12:20,24,26.58,26.59,26.56,26.56,79822 +MSFT,2010-05-24 12:21,24,26.56,26.58,26.54,26.58,115902 +MSFT,2010-05-24 12:22,24,26.58,26.59,26.57,26.57,101032 +MSFT,2010-05-24 12:23,24,26.58,26.59,26.56,26.58,80445 +MSFT,2010-05-24 12:24,24,26.59,26.61,26.58,26.58,103243 +MSFT,2010-05-24 12:25,24,26.58,26.61,26.58,26.59,95310 +MSFT,2010-05-24 12:26,24,26.6,26.61,26.59,26.61,68510 +MSFT,2010-05-24 12:27,24,26.61,26.61,26.58,26.59,206761 +MSFT,2010-05-24 12:28,24,26.59,26.61,26.59,26.6,45459 +MSFT,2010-05-24 12:29,24,26.61,26.61,26.6,26.61,27723 +MSFT,2010-05-24 12:30,24,26.6,26.61,26.58,26.6,235994 +MSFT,2010-05-24 12:31,24,26.6,26.62,26.59,26.61,163465 +MSFT,2010-05-24 12:32,24,26.61,26.62,26.6,26.62,29722 +MSFT,2010-05-24 12:33,24,26.61,26.63,26.61,26.61,146412 +MSFT,2010-05-24 12:34,24,26.61,26.62,26.57,26.6,137926 +MSFT,2010-05-24 12:35,24,26.6,26.61,26.58,26.6,197050 +MSFT,2010-05-24 12:36,24,26.59,26.61,26.58,26.59,224119 +MSFT,2010-05-24 12:37,24,26.58,26.61,26.58,26.6,22733 +MSFT,2010-05-24 12:38,24,26.6,26.62,26.59,26.61,281926 +MSFT,2010-05-24 12:39,24,26.61,26.65,26.61,26.64,288600 +MSFT,2010-05-24 12:40,24,26.64,26.65,26.62,26.63,107975 +MSFT,2010-05-24 12:41,24,26.63,26.65,26.62,26.64,51017 +MSFT,2010-05-24 12:42,24,26.65,26.65,26.63,26.64,133778 +MSFT,2010-05-24 12:43,24,26.63,26.64,26.61,26.61,138879 +MSFT,2010-05-24 12:44,24,26.62,26.62,26.59,26.6,87180 +MSFT,2010-05-24 12:45,24,26.6,26.61,26.59,26.61,114541 +MSFT,2010-05-24 12:46,24,26.61,26.61,26.6,26.6,45123 +MSFT,2010-05-24 12:47,24,26.6,26.62,26.6,26.62,83574 +MSFT,2010-05-24 12:48,24,26.61,26.62,26.61,26.61,135291 +MSFT,2010-05-24 12:49,24,26.61,26.62,26.61,26.62,103900 +MSFT,2010-05-24 12:50,24,26.61,26.63,26.61,26.62,185746 +MSFT,2010-05-24 12:51,24,26.62,26.62,26.61,26.62,189993 +MSFT,2010-05-24 12:52,24,26.62,26.62,26.61,26.62,504655 +MSFT,2010-05-24 12:53,24,26.62,26.62,26.61,26.62,321245 +MSFT,2010-05-24 12:54,24,26.61,26.62,26.6,26.61,79630 +MSFT,2010-05-24 12:55,24,26.61,26.61,26.59,26.6,37339 +MSFT,2010-05-24 12:56,24,26.6,26.6,26.59,26.6,111702 +MSFT,2010-05-24 12:57,24,26.6,26.6,26.59,26.59,62680 +MSFT,2010-05-24 12:58,24,26.59,26.6,26.59,26.6,21010 +MSFT,2010-05-24 12:59,24,26.59,26.6,26.59,26.6,14646 +MSFT,2010-05-24 13:00,24,26.6,26.6,26.59,26.6,67987 +MSFT,2010-05-24 13:01,24,26.6,26.6,26.59,26.6,28297 +MSFT,2010-05-24 13:02,24,26.6,26.6,26.59,26.6,64676 +MSFT,2010-05-24 13:03,24,26.59,26.6,26.58,26.6,200391 +MSFT,2010-05-24 13:04,24,26.59,26.6,26.59,26.6,46649 +MSFT,2010-05-24 13:05,24,26.6,26.6,26.59,26.59,23944 +MSFT,2010-05-24 13:06,24,26.6,26.6,26.57,26.58,117048 +MSFT,2010-05-24 13:07,24,26.58,26.59,26.55,26.57,201589 +MSFT,2010-05-24 13:08,24,26.56,26.57,26.55,26.56,41024 +MSFT,2010-05-24 13:09,24,26.55,26.57,26.54,26.57,103758 +MSFT,2010-05-24 13:10,24,26.57,26.57,26.55,26.56,49340 +MSFT,2010-05-24 13:11,24,26.57,26.6,26.56,26.6,68739 +MSFT,2010-05-24 13:12,24,26.6,26.6,26.59,26.59,26864 +MSFT,2010-05-24 13:13,24,26.6,26.6,26.59,26.6,8429 +MSFT,2010-05-24 13:14,24,26.6,26.61,26.58,26.58,80838 +MSFT,2010-05-24 13:15,24,26.58,26.59,26.57,26.59,77787 +MSFT,2010-05-24 13:16,24,26.59,26.59,26.55,26.56,87476 +MSFT,2010-05-24 13:17,24,26.56,26.56,26.55,26.56,102534 +MSFT,2010-05-24 13:18,24,26.56,26.56,26.55,26.56,132015 +MSFT,2010-05-24 13:19,24,26.56,26.57,26.55,26.56,60655 +MSFT,2010-05-24 13:20,24,26.56,26.58,26.56,26.57,79279 +MSFT,2010-05-24 13:21,24,26.57,26.59,26.57,26.59,40295 +MSFT,2010-05-24 13:22,24,26.59,26.6,26.58,26.6,44534 +MSFT,2010-05-24 13:23,24,26.6,26.6,26.59,26.6,136724 +MSFT,2010-05-24 13:24,24,26.6,26.61,26.59,26.61,79655 +MSFT,2010-05-24 13:25,24,26.6,26.62,26.59,26.6,478677 +MSFT,2010-05-24 13:26,24,26.6,26.62,26.6,26.61,274353 +MSFT,2010-05-24 13:27,24,26.61,26.62,26.57,26.58,108130 +MSFT,2010-05-24 13:28,24,26.58,26.6,26.56,26.57,151174 +MSFT,2010-05-24 13:29,24,26.58,26.6,26.56,26.59,265200 +MSFT,2010-05-24 13:30,24,26.59,26.62,26.57,26.62,144591 +MSFT,2010-05-24 13:31,24,26.62,26.62,26.59,26.59,203584 +MSFT,2010-05-24 13:32,24,26.58,26.59,26.56,26.57,156496 +MSFT,2010-05-24 13:33,24,26.57,26.59,26.57,26.58,138743 +MSFT,2010-05-24 13:34,24,26.58,26.59,26.57,26.58,142138 +MSFT,2010-05-24 13:35,24,26.58,26.58,26.56,26.57,51328 +MSFT,2010-05-24 13:36,24,26.57,26.61,26.56,26.6,88030 +MSFT,2010-05-24 13:37,24,26.6,26.6,26.57,26.58,80305 +MSFT,2010-05-24 13:38,24,26.59,26.6,26.58,26.6,110027 +MSFT,2010-05-24 13:39,24,26.6,26.6,26.58,26.58,69081 +MSFT,2010-05-24 13:40,24,26.58,26.59,26.56,26.59,86175 +MSFT,2010-05-24 13:41,24,26.59,26.61,26.58,26.61,165742 +MSFT,2010-05-24 13:42,24,26.6,26.61,26.58,26.59,95853 +MSFT,2010-05-24 13:43,24,26.59,26.61,26.58,26.59,69392 +MSFT,2010-05-24 13:44,24,26.59,26.6,26.57,26.57,32639 +MSFT,2010-05-24 13:45,24,26.58,26.59,26.56,26.57,112321 +MSFT,2010-05-24 13:46,24,26.58,26.58,26.56,26.56,25836 +MSFT,2010-05-24 13:47,24,26.57,26.58,26.56,26.57,49394 +MSFT,2010-05-24 13:48,24,26.57,26.58,26.56,26.58,42110 +MSFT,2010-05-24 13:49,24,26.57,26.57,26.55,26.56,86243 +MSFT,2010-05-24 13:50,24,26.56,26.59,26.55,26.56,101095 +MSFT,2010-05-24 13:51,24,26.56,26.58,26.55,26.56,93361 +MSFT,2010-05-24 13:52,24,26.56,26.56,26.54,26.54,48423 +MSFT,2010-05-24 13:53,24,26.55,26.57,26.55,26.55,65120 +MSFT,2010-05-24 13:54,24,26.56,26.57,26.55,26.57,38269 +MSFT,2010-05-24 13:55,24,26.57,26.58,26.56,26.56,41722 +MSFT,2010-05-24 13:56,24,26.56,26.58,26.55,26.58,50725 +MSFT,2010-05-24 13:57,24,26.58,26.59,26.57,26.58,21869 +MSFT,2010-05-24 13:58,24,26.58,26.59,26.57,26.58,100667 +MSFT,2010-05-24 13:59,24,26.57,26.58,26.57,26.57,35677 +MSFT,2010-05-24 14:00,24,26.58,26.59,26.57,26.58,90543 +MSFT,2010-05-24 14:01,24,26.58,26.6,26.58,26.6,121417 +MSFT,2010-05-24 14:02,24,26.6,26.6,26.57,26.57,34157 +MSFT,2010-05-24 14:03,24,26.57,26.58,26.55,26.55,34828 +MSFT,2010-05-24 14:04,24,26.55,26.58,26.55,26.57,96995 +MSFT,2010-05-24 14:05,24,26.57,26.57,26.56,26.57,42248 +MSFT,2010-05-24 14:06,24,26.56,26.58,26.56,26.56,49606 +MSFT,2010-05-24 14:07,24,26.56,26.58,26.56,26.57,142738 +MSFT,2010-05-24 14:08,24,26.58,26.59,26.57,26.59,150865 +MSFT,2010-05-24 14:09,24,26.59,26.59,26.58,26.59,112277 +MSFT,2010-05-24 14:10,24,26.59,26.6,26.58,26.6,113157 +MSFT,2010-05-24 14:11,24,26.6,26.6,26.59,26.59,16800 +MSFT,2010-05-24 14:12,24,26.6,26.6,26.59,26.6,128748 +MSFT,2010-05-24 14:13,24,26.59,26.61,26.59,26.6,511347 +MSFT,2010-05-24 14:14,24,26.59,26.61,26.58,26.59,182053 +MSFT,2010-05-24 14:15,24,26.59,26.59,26.58,26.59,79355 +MSFT,2010-05-24 14:16,24,26.59,26.59,26.58,26.59,25606 +MSFT,2010-05-24 14:17,24,26.59,26.59,26.58,26.59,21897 +MSFT,2010-05-24 14:18,24,26.58,26.59,26.56,26.56,102667 +MSFT,2010-05-24 14:19,24,26.56,26.57,26.56,26.57,23300 +MSFT,2010-05-24 14:20,24,26.57,26.57,26.56,26.57,15217 +MSFT,2010-05-24 14:21,24,26.57,26.57,26.56,26.57,110723 +MSFT,2010-05-24 14:22,24,26.57,26.57,26.55,26.56,100259 +MSFT,2010-05-24 14:23,24,26.56,26.56,26.54,26.56,131439 +MSFT,2010-05-24 14:24,24,26.56,26.57,26.55,26.56,180154 +MSFT,2010-05-24 14:25,24,26.56,26.6,26.56,26.58,147283 +MSFT,2010-05-24 14:26,24,26.58,26.58,26.57,26.58,27277 +MSFT,2010-05-24 14:27,24,26.58,26.58,26.56,26.58,57129 +MSFT,2010-05-24 14:28,24,26.58,26.59,26.57,26.58,59212 +MSFT,2010-05-24 14:29,24,26.58,26.58,26.57,26.58,43796 +MSFT,2010-05-24 14:30,24,26.58,26.59,26.56,26.57,238145 +MSFT,2010-05-24 14:31,24,26.56,26.59,26.55,26.58,339317 +MSFT,2010-05-24 14:32,24,26.58,26.59,26.57,26.58,50574 +MSFT,2010-05-24 14:33,24,26.59,26.6,26.59,26.6,295199 +MSFT,2010-05-24 14:34,24,26.59,26.6,26.59,26.6,207766 +MSFT,2010-05-24 14:35,24,26.6,26.6,26.59,26.6,48262 +MSFT,2010-05-24 14:36,24,26.6,26.6,26.59,26.6,172550 +MSFT,2010-05-24 14:37,24,26.6,26.6,26.59,26.59,175321 +MSFT,2010-05-24 14:38,24,26.59,26.6,26.58,26.59,106242 +MSFT,2010-05-24 14:39,24,26.59,26.6,26.58,26.59,58439 +MSFT,2010-05-24 14:40,24,26.59,26.6,26.58,26.59,30541 +MSFT,2010-05-24 14:41,24,26.59,26.6,26.57,26.58,53209 +MSFT,2010-05-24 14:42,24,26.58,26.6,26.57,26.59,61976 +MSFT,2010-05-24 14:43,24,26.59,26.6,26.57,26.57,59937 +MSFT,2010-05-24 14:44,24,26.57,26.59,26.57,26.58,68260 +MSFT,2010-05-24 14:45,24,26.58,26.59,26.56,26.59,154557 +MSFT,2010-05-24 14:46,24,26.59,26.59,26.58,26.58,7395 +MSFT,2010-05-24 14:47,24,26.59,26.59,26.57,26.57,72819 +MSFT,2010-05-24 14:48,24,26.57,26.57,26.54,26.54,132767 +MSFT,2010-05-24 14:49,24,26.55,26.56,26.52,26.55,138584 +MSFT,2010-05-24 14:50,24,26.55,26.58,26.54,26.57,44010 +MSFT,2010-05-24 14:51,24,26.57,26.57,26.56,26.57,4812 +MSFT,2010-05-24 14:52,24,26.56,26.58,26.55,26.58,85021 +MSFT,2010-05-24 14:53,24,26.58,26.59,26.57,26.59,27540 +MSFT,2010-05-24 14:54,24,26.59,26.6,26.58,26.6,46519 +MSFT,2010-05-24 14:55,24,26.6,26.6,26.59,26.59,195185 +MSFT,2010-05-24 14:56,24,26.59,26.59,26.58,26.58,29105 +MSFT,2010-05-24 14:57,24,26.59,26.59,26.58,26.59,28250 +MSFT,2010-05-24 14:58,24,26.59,26.59,26.58,26.58,72252 +MSFT,2010-05-24 14:59,24,26.58,26.59,26.57,26.58,45814 +MSFT,2010-05-24 15:00,24,26.58,26.59,26.57,26.59,84797 +MSFT,2010-05-24 15:01,24,26.58,26.59,26.56,26.56,93748 +MSFT,2010-05-24 15:02,24,26.57,26.57,26.55,26.55,93562 +MSFT,2010-05-24 15:03,24,26.56,26.56,26.53,26.53,103117 +MSFT,2010-05-24 15:04,24,26.54,26.56,26.53,26.55,121162 +MSFT,2010-05-24 15:05,24,26.55,26.56,26.53,26.53,226849 +MSFT,2010-05-24 15:06,24,26.53,26.53,26.52,26.53,96517 +MSFT,2010-05-24 15:07,24,26.52,26.53,26.5,26.5,167538 +MSFT,2010-05-24 15:08,24,26.51,26.51,26.47,26.47,373745 +MSFT,2010-05-24 15:09,24,26.47,26.48,26.46,26.46,151872 +MSFT,2010-05-24 15:10,24,26.46,26.48,26.42,26.43,573639 +MSFT,2010-05-24 15:11,24,26.44,26.46,26.43,26.46,278654 +MSFT,2010-05-24 15:12,24,26.46,26.49,26.44,26.45,95316 +MSFT,2010-05-24 15:13,24,26.45,26.45,26.44,26.44,124260 +MSFT,2010-05-24 15:14,24,26.44,26.45,26.44,26.44,65047 +MSFT,2010-05-24 15:15,24,26.45,26.46,26.43,26.45,262478 +MSFT,2010-05-24 15:16,24,26.45,26.45,26.44,26.45,34514 +MSFT,2010-05-24 15:17,24,26.45,26.45,26.43,26.44,197909 +MSFT,2010-05-24 15:18,24,26.44,26.45,26.43,26.45,122792 +MSFT,2010-05-24 15:19,24,26.45,26.45,26.43,26.45,141608 +MSFT,2010-05-24 15:20,24,26.45,26.46,26.44,26.46,610918 +MSFT,2010-05-24 15:21,24,26.46,26.46,26.44,26.45,243637 +MSFT,2010-05-24 15:22,24,26.45,26.46,26.44,26.45,258009 +MSFT,2010-05-24 15:23,24,26.45,26.46,26.44,26.46,298104 +MSFT,2010-05-24 15:24,24,26.46,26.46,26.43,26.44,479885 +MSFT,2010-05-24 15:25,24,26.43,26.44,26.43,26.43,46316 +MSFT,2010-05-24 15:26,24,26.44,26.44,26.43,26.44,206723 +MSFT,2010-05-24 15:27,24,26.44,26.44,26.42,26.43,328162 +MSFT,2010-05-24 15:28,24,26.42,26.44,26.42,26.44,133836 +MSFT,2010-05-24 15:29,24,26.44,26.44,26.39,26.4,672334 +MSFT,2010-05-24 15:30,24,26.4,26.4,26.39,26.39,1313325 +MSFT,2010-05-24 15:31,24,26.4,26.4,26.39,26.4,154614 +MSFT,2010-05-24 15:32,24,26.4,26.43,26.39,26.39,1153583 +MSFT,2010-05-24 15:33,24,26.39,26.43,26.38,26.42,1242229 +MSFT,2010-05-24 15:34,24,26.42,26.43,26.41,26.42,1467575 +MSFT,2010-05-24 15:35,24,26.42,26.42,26.4,26.42,587902 +MSFT,2010-05-24 15:36,24,26.41,26.42,26.41,26.41,488457 +MSFT,2010-05-24 15:37,24,26.42,26.42,26.37,26.37,573535 +MSFT,2010-05-24 15:38,24,26.37,26.38,26.35,26.38,489623 +MSFT,2010-05-24 15:39,24,26.38,26.4,26.38,26.4,197333 +MSFT,2010-05-24 15:40,24,26.4,26.41,26.39,26.41,125471 +MSFT,2010-05-24 15:41,24,26.41,26.44,26.4,26.43,335311 +MSFT,2010-05-24 15:42,24,26.44,26.44,26.43,26.44,96658 +MSFT,2010-05-24 15:43,24,26.44,26.47,26.43,26.46,271467 +MSFT,2010-05-24 15:44,24,26.46,26.47,26.45,26.47,163601 +MSFT,2010-05-24 15:45,24,26.47,26.48,26.46,26.48,219500 +MSFT,2010-05-24 15:46,24,26.47,26.48,26.45,26.45,321495 +MSFT,2010-05-24 15:47,24,26.46,26.46,26.41,26.41,214485 +MSFT,2010-05-24 15:48,24,26.41,26.43,26.41,26.43,315652 +MSFT,2010-05-24 15:49,24,26.43,26.45,26.41,26.42,559957 +MSFT,2010-05-24 15:50,24,26.42,26.44,26.38,26.39,892623 +MSFT,2010-05-24 15:51,24,26.39,26.4,26.38,26.4,393933 +MSFT,2010-05-24 15:52,24,26.39,26.4,26.37,26.4,437815 +MSFT,2010-05-24 15:53,24,26.4,26.4,26.36,26.38,392156 +MSFT,2010-05-24 15:54,24,26.38,26.41,26.35,26.35,654803 +MSFT,2010-05-24 15:55,24,26.36,26.37,26.34,26.36,650178 +MSFT,2010-05-24 15:56,24,26.35,26.36,26.31,26.32,464137 +MSFT,2010-05-24 15:57,24,26.31,26.32,26.27,26.28,613690 +MSFT,2010-05-24 15:58,24,26.28,26.32,26.27,26.32,723242 +MSFT,2010-05-24 15:59,24,26.31,26.33,26.26,26.33,1449331 +MSFT,2010-05-24 16:00,24,26.33,26.33,26.27,26.27,2304331 +MSFT,2010-05-25 09:30,25,25.65,25.69,25.52,25.59,1991272 +MSFT,2010-05-25 09:31,25,25.6,25.62,25.54,25.55,465148 +MSFT,2010-05-25 09:32,25,25.56,25.61,25.52,25.52,373963 +MSFT,2010-05-25 09:33,25,25.52,25.65,25.52,25.64,470530 +MSFT,2010-05-25 09:34,25,25.64,25.72,25.62,25.64,392972 +MSFT,2010-05-25 09:35,25,25.64,25.65,25.59,25.6,178645 +MSFT,2010-05-25 09:36,25,25.6,25.6,25.52,25.54,226481 +MSFT,2010-05-25 09:37,25,25.54,25.56,25.51,25.53,286007 +MSFT,2010-05-25 09:38,25,25.53,25.59,25.53,25.56,182606 +MSFT,2010-05-25 09:39,25,25.55,25.56,25.52,25.53,213316 +MSFT,2010-05-25 09:40,25,25.52,25.53,25.38,25.39,485845 +MSFT,2010-05-25 09:41,25,25.4,25.5,25.38,25.5,397568 +MSFT,2010-05-25 09:42,25,25.49,25.53,25.44,25.48,310909 +MSFT,2010-05-25 09:43,25,25.47,25.55,25.45,25.55,222629 +MSFT,2010-05-25 09:44,25,25.55,25.58,25.5,25.56,277037 +MSFT,2010-05-25 09:45,25,25.56,25.57,25.51,25.54,359278 +MSFT,2010-05-25 09:46,25,25.56,25.58,25.47,25.47,700829 +MSFT,2010-05-25 09:47,25,25.47,25.48,25.41,25.41,470353 +MSFT,2010-05-25 09:48,25,25.41,25.51,25.41,25.51,322998 +MSFT,2010-05-25 09:49,25,25.51,25.53,25.47,25.48,347461 +MSFT,2010-05-25 09:50,25,25.49,25.54,25.46,25.52,514503 +MSFT,2010-05-25 09:51,25,25.51,25.54,25.48,25.49,266714 +MSFT,2010-05-25 09:52,25,25.49,25.57,25.49,25.52,321223 +MSFT,2010-05-25 09:53,25,25.51,25.52,25.48,25.5,168523 +MSFT,2010-05-25 09:54,25,25.5,25.57,25.49,25.55,308234 +MSFT,2010-05-25 09:55,25,25.56,25.58,25.54,25.58,323572 +MSFT,2010-05-25 09:56,25,25.58,25.6,25.56,25.57,226782 +MSFT,2010-05-25 09:57,25,25.57,25.57,25.54,25.56,274314 +MSFT,2010-05-25 09:58,25,25.56,25.56,25.53,25.54,201822 +MSFT,2010-05-25 09:59,25,25.55,25.59,25.54,25.59,218962 +MSFT,2010-05-25 10:00,25,25.59,25.61,25.56,25.6,610582 +MSFT,2010-05-25 10:01,25,25.6,25.6,25.5,25.5,281296 +MSFT,2010-05-25 10:02,25,25.5,25.59,25.49,25.59,298359 +MSFT,2010-05-25 10:03,25,25.58,25.62,25.58,25.59,574270 +MSFT,2010-05-25 10:04,25,25.59,25.66,25.58,25.66,962137 +MSFT,2010-05-25 10:05,25,25.65,25.67,25.59,25.59,332607 +MSFT,2010-05-25 10:06,25,25.6,25.6,25.53,25.53,314390 +MSFT,2010-05-25 10:07,25,25.54,25.61,25.52,25.61,329271 +MSFT,2010-05-25 10:08,25,25.6,25.61,25.55,25.58,288541 +MSFT,2010-05-25 10:09,25,25.58,25.66,25.58,25.63,450298 +MSFT,2010-05-25 10:10,25,25.63,25.65,25.58,25.64,595043 +MSFT,2010-05-25 10:11,25,25.64,25.64,25.59,25.6,259477 +MSFT,2010-05-25 10:12,25,25.59,25.61,25.53,25.55,475183 +MSFT,2010-05-25 10:13,25,25.54,25.6,25.53,25.6,962304 +MSFT,2010-05-25 10:14,25,25.59,25.61,25.56,25.58,283271 +MSFT,2010-05-25 10:15,25,25.57,25.59,25.57,25.59,409558 +MSFT,2010-05-25 10:16,25,25.59,25.61,25.54,25.57,347589 +MSFT,2010-05-25 10:17,25,25.57,25.61,25.56,25.61,586933 +MSFT,2010-05-25 10:18,25,25.61,25.62,25.56,25.57,347477 +MSFT,2010-05-25 10:19,25,25.57,25.57,25.48,25.54,505165 +MSFT,2010-05-25 10:20,25,25.54,25.55,25.51,25.54,341705 +MSFT,2010-05-25 10:21,25,25.54,25.54,25.48,25.48,401219 +MSFT,2010-05-25 10:22,25,25.48,25.52,25.47,25.5,222085 +MSFT,2010-05-25 10:23,25,25.51,25.55,25.49,25.54,191656 +MSFT,2010-05-25 10:24,25,25.54,25.55,25.5,25.54,342069 +MSFT,2010-05-25 10:25,25,25.53,25.57,25.53,25.55,542943 +MSFT,2010-05-25 10:26,25,25.55,25.55,25.53,25.55,394138 +MSFT,2010-05-25 10:27,25,25.55,25.56,25.53,25.55,434507 +MSFT,2010-05-25 10:28,25,25.55,25.56,25.52,25.53,126580 +MSFT,2010-05-25 10:29,25,25.52,25.54,25.5,25.54,445038 +MSFT,2010-05-25 10:30,25,25.53,25.56,25.53,25.56,149438 +MSFT,2010-05-25 10:31,25,25.55,25.56,25.54,25.56,149171 +MSFT,2010-05-25 10:32,25,25.55,25.56,25.52,25.52,544071 +MSFT,2010-05-25 10:33,25,25.52,25.53,25.47,25.48,208979 +MSFT,2010-05-25 10:34,25,25.48,25.52,25.47,25.51,292887 +MSFT,2010-05-25 10:35,25,25.52,25.54,25.5,25.51,191266 +MSFT,2010-05-25 10:36,25,25.51,25.56,25.5,25.56,194479 +MSFT,2010-05-25 10:37,25,25.56,25.59,25.55,25.55,198399 +MSFT,2010-05-25 10:38,25,25.56,25.61,25.54,25.58,253717 +MSFT,2010-05-25 10:39,25,25.58,25.59,25.55,25.55,82736 +MSFT,2010-05-25 10:40,25,25.55,25.55,25.51,25.53,214295 +MSFT,2010-05-25 10:41,25,25.53,25.55,25.51,25.55,205771 +MSFT,2010-05-25 10:42,25,25.54,25.59,25.52,25.58,247489 +MSFT,2010-05-25 10:43,25,25.58,25.58,25.55,25.56,56686 +MSFT,2010-05-25 10:44,25,25.57,25.57,25.51,25.52,112532 +MSFT,2010-05-25 10:45,25,25.52,25.54,25.49,25.53,167322 +MSFT,2010-05-25 10:46,25,25.53,25.54,25.51,25.52,75338 +MSFT,2010-05-25 10:47,25,25.52,25.52,25.5,25.52,97802 +MSFT,2010-05-25 10:48,25,25.51,25.54,25.51,25.53,249784 +MSFT,2010-05-25 10:49,25,25.52,25.52,25.5,25.51,141717 +MSFT,2010-05-25 10:50,25,25.52,25.54,25.5,25.51,300586 +MSFT,2010-05-25 10:51,25,25.5,25.52,25.49,25.51,207678 +MSFT,2010-05-25 10:52,25,25.51,25.54,25.51,25.54,68433 +MSFT,2010-05-25 10:53,25,25.54,25.58,25.53,25.58,162019 +MSFT,2010-05-25 10:54,25,25.58,25.58,25.53,25.54,162198 +MSFT,2010-05-25 10:55,25,25.54,25.56,25.53,25.53,149706 +MSFT,2010-05-25 10:56,25,25.54,25.59,25.54,25.59,123770 +MSFT,2010-05-25 10:57,25,25.59,25.65,25.59,25.64,469781 +MSFT,2010-05-25 10:58,25,25.65,25.65,25.62,25.63,120864 +MSFT,2010-05-25 10:59,25,25.64,25.64,25.62,25.64,87978 +MSFT,2010-05-25 11:00,25,25.64,25.66,25.63,25.65,161968 +MSFT,2010-05-25 11:01,25,25.64,25.64,25.6,25.61,148653 +MSFT,2010-05-25 11:02,25,25.61,25.62,25.6,25.61,143628 +MSFT,2010-05-25 11:03,25,25.61,25.65,25.6,25.65,201752 +MSFT,2010-05-25 11:04,25,25.65,25.68,25.63,25.67,219682 +MSFT,2010-05-25 11:05,25,25.67,25.73,25.67,25.72,268295 +MSFT,2010-05-25 11:06,25,25.72,25.77,25.71,25.76,219729 +MSFT,2010-05-25 11:07,25,25.75,25.76,25.73,25.75,114587 +MSFT,2010-05-25 11:08,25,25.75,25.79,25.73,25.77,238748 +MSFT,2010-05-25 11:09,25,25.77,25.77,25.73,25.73,139273 +MSFT,2010-05-25 11:10,25,25.73,25.74,25.69,25.7,247210 +MSFT,2010-05-25 11:11,25,25.7,25.7,25.68,25.68,58029 +MSFT,2010-05-25 11:12,25,25.68,25.69,25.65,25.66,275112 +MSFT,2010-05-25 11:13,25,25.66,25.67,25.63,25.66,204376 +MSFT,2010-05-25 11:14,25,25.66,25.68,25.64,25.68,238683 +MSFT,2010-05-25 11:15,25,25.68,25.68,25.67,25.68,59217 +MSFT,2010-05-25 11:16,25,25.68,25.69,25.66,25.69,372639 +MSFT,2010-05-25 11:17,25,25.69,25.69,25.65,25.67,88419 +MSFT,2010-05-25 11:18,25,25.67,25.68,25.63,25.63,177215 +MSFT,2010-05-25 11:19,25,25.63,25.63,25.57,25.58,262798 +MSFT,2010-05-25 11:20,25,25.58,25.64,25.58,25.64,370160 +MSFT,2010-05-25 11:21,25,25.63,25.64,25.61,25.63,199401 +MSFT,2010-05-25 11:22,25,25.63,25.66,25.61,25.64,322726 +MSFT,2010-05-25 11:23,25,25.64,25.66,25.6,25.65,426764 +MSFT,2010-05-25 11:24,25,25.66,25.7,25.65,25.69,171538 +MSFT,2010-05-25 11:25,25,25.68,25.7,25.68,25.7,88901 +MSFT,2010-05-25 11:26,25,25.7,25.74,25.69,25.73,138343 +MSFT,2010-05-25 11:27,25,25.73,25.75,25.72,25.74,167725 +MSFT,2010-05-25 11:28,25,25.75,25.79,25.74,25.78,244346 +MSFT,2010-05-25 11:29,25,25.78,25.82,25.77,25.79,372630 +MSFT,2010-05-25 11:30,25,25.79,25.79,25.77,25.78,121463 +MSFT,2010-05-25 11:31,25,25.77,25.79,25.74,25.74,172968 +MSFT,2010-05-25 11:32,25,25.74,25.75,25.73,25.73,98304 +MSFT,2010-05-25 11:33,25,25.73,25.74,25.69,25.71,164081 +MSFT,2010-05-25 11:34,25,25.71,25.73,25.7,25.71,279681 +MSFT,2010-05-25 11:35,25,25.7,25.7,25.66,25.69,209058 +MSFT,2010-05-25 11:36,25,25.68,25.7,25.68,25.69,84785 +MSFT,2010-05-25 11:37,25,25.69,25.7,25.65,25.68,191519 +MSFT,2010-05-25 11:38,25,25.68,25.71,25.66,25.71,166005 +MSFT,2010-05-25 11:39,25,25.71,25.71,25.66,25.67,187434 +MSFT,2010-05-25 11:40,25,25.67,25.71,25.67,25.68,571905 +MSFT,2010-05-25 11:41,25,25.69,25.71,25.67,25.7,115425 +MSFT,2010-05-25 11:42,25,25.7,25.71,25.66,25.67,124858 +MSFT,2010-05-25 11:43,25,25.68,25.68,25.66,25.67,185224 +MSFT,2010-05-25 11:44,25,25.67,25.7,25.63,25.68,250121 +MSFT,2010-05-25 11:45,25,25.69,25.7,25.67,25.67,101268 +MSFT,2010-05-25 11:46,25,25.68,25.7,25.67,25.7,65735 +MSFT,2010-05-25 11:47,25,25.7,25.7,25.69,25.69,72344 +MSFT,2010-05-25 11:48,25,25.7,25.71,25.69,25.69,187259 +MSFT,2010-05-25 11:49,25,25.69,25.7,25.67,25.7,88540 +MSFT,2010-05-25 11:50,25,25.7,25.72,25.7,25.7,67523 +MSFT,2010-05-25 11:51,25,25.71,25.71,25.69,25.7,124044 +MSFT,2010-05-25 11:52,25,25.7,25.73,25.7,25.73,147852 +MSFT,2010-05-25 11:53,25,25.73,25.73,25.71,25.71,72609 +MSFT,2010-05-25 11:54,25,25.72,25.76,25.72,25.76,113984 +MSFT,2010-05-25 11:55,25,25.75,25.77,25.73,25.74,113392 +MSFT,2010-05-25 11:56,25,25.74,25.75,25.73,25.75,45435 +MSFT,2010-05-25 11:57,25,25.74,25.81,25.74,25.81,288209 +MSFT,2010-05-25 11:58,25,25.81,25.82,25.76,25.76,397846 +MSFT,2010-05-25 11:59,25,25.77,25.82,25.76,25.81,422696 +MSFT,2010-05-25 12:00,25,25.82,25.83,25.81,25.81,342507 +MSFT,2010-05-25 12:01,25,25.81,25.87,25.8,25.85,525443 +MSFT,2010-05-25 12:02,25,25.85,25.86,25.82,25.82,139343 +MSFT,2010-05-25 12:03,25,25.83,25.84,25.81,25.83,120046 +MSFT,2010-05-25 12:04,25,25.82,25.85,25.66,25.84,369136 +MSFT,2010-05-25 12:05,25,25.84,25.86,25.82,25.84,227627 +MSFT,2010-05-25 12:06,25,25.84,25.85,25.8,25.81,87359 +MSFT,2010-05-25 12:07,25,25.81,25.82,25.79,25.79,144816 +MSFT,2010-05-25 12:08,25,25.8,25.82,25.79,25.8,65709 +MSFT,2010-05-25 12:09,25,25.81,25.81,25.78,25.81,98814 +MSFT,2010-05-25 12:10,25,25.82,25.83,25.81,25.83,100625 +MSFT,2010-05-25 12:11,25,25.82,25.84,25.81,25.84,107401 +MSFT,2010-05-25 12:12,25,25.84,25.85,25.82,25.83,184521 +MSFT,2010-05-25 12:13,25,25.83,25.9,25.83,25.89,238707 +MSFT,2010-05-25 12:14,25,25.89,25.92,25.89,25.91,213902 +MSFT,2010-05-25 12:15,25,25.92,25.93,25.91,25.93,120795 +MSFT,2010-05-25 12:16,25,25.92,25.93,25.9,25.91,84463 +MSFT,2010-05-25 12:17,25,25.9,25.92,25.89,25.9,320246 +MSFT,2010-05-25 12:18,25,25.9,25.91,25.88,25.91,160003 +MSFT,2010-05-25 12:19,25,25.89,25.92,25.86,25.87,87636 +MSFT,2010-05-25 12:20,25,25.87,25.88,25.86,25.86,84104 +MSFT,2010-05-25 12:21,25,25.86,25.87,25.85,25.86,67629 +MSFT,2010-05-25 12:22,25,25.86,25.86,25.81,25.82,99807 +MSFT,2010-05-25 12:23,25,25.82,25.87,25.82,25.86,156191 +MSFT,2010-05-25 12:24,25,25.86,25.87,25.81,25.82,212001 +MSFT,2010-05-25 12:25,25,25.81,25.83,25.81,25.81,33180 +MSFT,2010-05-25 12:26,25,25.81,25.86,25.81,25.83,177473 +MSFT,2010-05-25 12:27,25,25.82,25.83,25.81,25.81,47159 +MSFT,2010-05-25 12:28,25,25.81,25.9,25.77,25.78,163880 +MSFT,2010-05-25 12:29,25,25.79,25.8,25.77,25.78,123902 +MSFT,2010-05-25 12:30,25,25.78,25.78,25.76,25.76,179947 +MSFT,2010-05-25 12:31,25,25.76,25.77,25.74,25.77,88612 +MSFT,2010-05-25 12:32,25,25.76,25.8,25.76,25.77,240293 +MSFT,2010-05-25 12:33,25,25.77,25.78,25.72,25.73,78730 +MSFT,2010-05-25 12:34,25,25.73,25.75,25.72,25.73,79633 +MSFT,2010-05-25 12:35,25,25.73,25.78,25.72,25.75,144037 +MSFT,2010-05-25 12:36,25,25.75,25.8,25.74,25.75,175962 +MSFT,2010-05-25 12:37,25,25.75,25.81,25.74,25.8,302482 +MSFT,2010-05-25 12:38,25,25.8,25.82,25.79,25.81,61304 +MSFT,2010-05-25 12:39,25,25.82,25.82,25.79,25.8,103447 +MSFT,2010-05-25 12:40,25,25.8,25.83,25.79,25.8,143706 +MSFT,2010-05-25 12:41,25,25.81,25.81,25.76,25.78,205844 +MSFT,2010-05-25 12:42,25,25.78,25.8,25.77,25.78,109052 +MSFT,2010-05-25 12:43,25,25.79,25.79,25.76,25.76,31223 +MSFT,2010-05-25 12:44,25,25.76,25.76,25.73,25.73,78927 +MSFT,2010-05-25 12:45,25,25.73,25.78,25.73,25.77,96946 +MSFT,2010-05-25 12:46,25,25.77,25.8,25.77,25.78,87326 +MSFT,2010-05-25 12:47,25,25.78,25.8,25.77,25.78,78814 +MSFT,2010-05-25 12:48,25,25.78,25.79,25.77,25.78,18970 +MSFT,2010-05-25 12:49,25,25.78,25.8,25.78,25.8,38287 +MSFT,2010-05-25 12:50,25,25.8,25.8,25.76,25.76,125901 +MSFT,2010-05-25 12:51,25,25.77,25.77,25.75,25.75,35946 +MSFT,2010-05-25 12:52,25,25.75,25.76,25.74,25.75,238828 +MSFT,2010-05-25 12:53,25,25.75,25.77,25.75,25.76,74298 +MSFT,2010-05-25 12:54,25,25.76,25.77,25.74,25.75,65862 +MSFT,2010-05-25 12:55,25,25.75,25.77,25.75,25.76,33587 +MSFT,2010-05-25 12:56,25,25.75,25.82,25.75,25.8,97065 +MSFT,2010-05-25 12:57,25,25.8,25.81,25.79,25.8,81441 +MSFT,2010-05-25 12:58,25,25.8,25.81,25.77,25.78,140028 +MSFT,2010-05-25 12:59,25,25.78,25.79,25.77,25.78,51982 +MSFT,2010-05-25 13:00,25,25.77,25.78,25.75,25.77,252497 +MSFT,2010-05-25 13:01,25,25.77,25.77,25.74,25.76,103520 +MSFT,2010-05-25 13:02,25,25.76,25.76,25.7,25.7,97899 +MSFT,2010-05-25 13:03,25,25.71,25.72,25.68,25.69,194485 +MSFT,2010-05-25 13:04,25,25.69,25.7,25.68,25.7,169720 +MSFT,2010-05-25 13:05,25,25.7,25.73,25.68,25.68,374001 +MSFT,2010-05-25 13:06,25,25.68,25.69,25.65,25.65,499892 +MSFT,2010-05-25 13:07,25,25.65,25.69,25.63,25.67,313650 +MSFT,2010-05-25 13:08,25,25.67,25.67,25.64,25.65,196734 +MSFT,2010-05-25 13:09,25,25.65,25.66,25.62,25.63,105925 +MSFT,2010-05-25 13:10,25,25.63,25.64,25.61,25.63,148489 +MSFT,2010-05-25 13:11,25,25.63,25.64,25.6,25.61,153183 +MSFT,2010-05-25 13:12,25,25.61,25.64,25.6,25.63,62004 +MSFT,2010-05-25 13:13,25,25.64,25.68,25.63,25.66,162193 +MSFT,2010-05-25 13:14,25,25.67,25.67,25.64,25.67,68888 +MSFT,2010-05-25 13:15,25,25.67,25.67,25.66,25.67,23329 +MSFT,2010-05-25 13:16,25,25.67,25.8,25.63,25.63,99771 +MSFT,2010-05-25 13:17,25,25.63,25.65,25.62,25.64,118036 +MSFT,2010-05-25 13:18,25,25.64,25.65,25.63,25.65,109837 +MSFT,2010-05-25 13:19,25,25.64,25.66,25.64,25.66,84768 +MSFT,2010-05-25 13:20,25,25.66,25.67,25.64,25.67,114516 +MSFT,2010-05-25 13:21,25,25.67,25.71,25.66,25.71,82046 +MSFT,2010-05-25 13:22,25,25.71,25.74,25.7,25.73,149251 +MSFT,2010-05-25 13:23,25,25.73,25.75,25.7,25.72,192143 +MSFT,2010-05-25 13:24,25,25.72,25.73,25.69,25.7,121698 +MSFT,2010-05-25 13:25,25,25.7,25.7,25.69,25.7,158434 +MSFT,2010-05-25 13:26,25,25.69,25.7,25.69,25.69,86014 +MSFT,2010-05-25 13:27,25,25.7,25.7,25.69,25.7,17678 +MSFT,2010-05-25 13:28,25,25.69,25.7,25.69,25.7,28223 +MSFT,2010-05-25 13:29,25,25.7,25.71,25.68,25.68,169693 +MSFT,2010-05-25 13:30,25,25.69,25.7,25.69,25.69,33383 +MSFT,2010-05-25 13:31,25,25.7,25.7,25.65,25.66,86478 +MSFT,2010-05-25 13:32,25,25.67,25.68,25.64,25.66,169146 +MSFT,2010-05-25 13:33,25,25.66,25.68,25.65,25.65,53122 +MSFT,2010-05-25 13:34,25,25.65,25.66,25.63,25.65,158586 +MSFT,2010-05-25 13:35,25,25.66,25.67,25.65,25.67,99367 +MSFT,2010-05-25 13:36,25,25.67,25.68,25.64,25.66,69713 +MSFT,2010-05-25 13:37,25,25.66,25.67,25.65,25.66,58179 +MSFT,2010-05-25 13:38,25,25.65,25.66,25.62,25.64,96195 +MSFT,2010-05-25 13:39,25,25.64,25.66,25.62,25.64,160409 +MSFT,2010-05-25 13:40,25,25.65,25.65,25.63,25.64,48513 +MSFT,2010-05-25 13:41,25,25.63,25.64,25.58,25.61,425190 +MSFT,2010-05-25 13:42,25,25.6,25.64,25.58,25.6,194664 +MSFT,2010-05-25 13:43,25,25.6,25.62,25.58,25.62,264718 +MSFT,2010-05-25 13:44,25,25.62,25.65,25.6,25.64,235423 +MSFT,2010-05-25 13:45,25,25.64,25.66,25.64,25.65,67039 +MSFT,2010-05-25 13:46,25,25.64,25.65,25.64,25.65,58165 +MSFT,2010-05-25 13:47,25,25.66,25.69,25.65,25.69,56941 +MSFT,2010-05-25 13:48,25,25.69,25.7,25.66,25.67,138707 +MSFT,2010-05-25 13:49,25,25.67,25.69,25.67,25.69,26921 +MSFT,2010-05-25 13:50,25,25.68,25.69,25.65,25.67,201807 +MSFT,2010-05-25 13:51,25,25.66,25.69,25.65,25.67,147674 +MSFT,2010-05-25 13:52,25,25.68,25.72,25.68,25.71,239702 +MSFT,2010-05-25 13:53,25,25.71,25.71,25.67,25.67,222996 +MSFT,2010-05-25 13:54,25,25.68,25.69,25.65,25.68,132611 +MSFT,2010-05-25 13:55,25,25.68,25.69,25.66,25.67,96887 +MSFT,2010-05-25 13:56,25,25.68,25.69,25.67,25.69,62522 +MSFT,2010-05-25 13:57,25,25.68,25.69,25.67,25.68,107651 +MSFT,2010-05-25 13:58,25,25.69,25.69,25.64,25.65,138045 +MSFT,2010-05-25 13:59,25,25.65,25.68,25.64,25.65,242352 +MSFT,2010-05-25 14:00,25,25.65,25.65,25.62,25.63,171216 +MSFT,2010-05-25 14:01,25,25.63,25.65,25.63,25.64,126196 +MSFT,2010-05-25 14:02,25,25.64,25.68,25.64,25.68,115834 +MSFT,2010-05-25 14:03,25,25.68,25.68,25.66,25.66,61537 +MSFT,2010-05-25 14:04,25,25.66,25.69,25.64,25.69,135484 +MSFT,2010-05-25 14:05,25,25.69,25.7,25.67,25.7,106806 +MSFT,2010-05-25 14:06,25,25.7,25.71,25.69,25.7,326027 +MSFT,2010-05-25 14:07,25,25.7,25.75,25.7,25.72,136402 +MSFT,2010-05-25 14:08,25,25.72,25.73,25.68,25.68,235370 +MSFT,2010-05-25 14:09,25,25.68,25.69,25.66,25.68,84415 +MSFT,2010-05-25 14:10,25,25.68,25.7,25.68,25.7,127185 +MSFT,2010-05-25 14:11,25,25.69,25.71,25.69,25.7,136328 +MSFT,2010-05-25 14:12,25,25.69,25.71,25.66,25.69,373473 +MSFT,2010-05-25 14:13,25,25.7,25.7,25.68,25.69,121246 +MSFT,2010-05-25 14:14,25,25.7,25.72,25.69,25.72,235902 +MSFT,2010-05-25 14:15,25,25.72,25.72,25.69,25.7,70616 +MSFT,2010-05-25 14:16,25,25.71,25.71,25.69,25.7,71275 +MSFT,2010-05-25 14:17,25,25.7,25.7,25.69,25.7,58899 +MSFT,2010-05-25 14:18,25,25.7,25.7,25.69,25.69,88925 +MSFT,2010-05-25 14:19,25,25.7,25.77,25.69,25.76,276303 +MSFT,2010-05-25 14:20,25,25.76,25.77,25.74,25.74,217215 +MSFT,2010-05-25 14:21,25,25.74,25.79,25.73,25.77,244643 +MSFT,2010-05-25 14:22,25,25.77,25.78,25.73,25.74,125888 +MSFT,2010-05-25 14:23,25,25.74,25.76,25.71,25.71,445754 +MSFT,2010-05-25 14:24,25,25.71,25.75,25.71,25.75,407825 +MSFT,2010-05-25 14:25,25,25.75,25.79,25.74,25.78,319972 +MSFT,2010-05-25 14:26,25,25.78,25.8,25.77,25.79,200181 +MSFT,2010-05-25 14:27,25,25.79,25.81,25.75,25.79,506805 +MSFT,2010-05-25 14:28,25,25.78,25.8,25.76,25.78,238526 +MSFT,2010-05-25 14:29,25,25.77,25.78,25.76,25.76,46318 +MSFT,2010-05-25 14:30,25,25.76,25.79,25.74,25.79,125875 +MSFT,2010-05-25 14:31,25,25.79,25.81,25.77,25.81,268931 +MSFT,2010-05-25 14:32,25,25.8,25.81,25.76,25.77,92287 +MSFT,2010-05-25 14:33,25,25.76,25.78,25.75,25.76,167506 +MSFT,2010-05-25 14:34,25,25.75,25.76,25.69,25.7,158912 +MSFT,2010-05-25 14:35,25,25.7,25.73,25.69,25.72,77875 +MSFT,2010-05-25 14:36,25,25.72,25.75,25.71,25.73,119754 +MSFT,2010-05-25 14:37,25,25.73,25.75,25.71,25.74,95717 +MSFT,2010-05-25 14:38,25,25.75,25.76,25.74,25.75,270809 +MSFT,2010-05-25 14:39,25,25.75,25.76,25.71,25.72,144290 +MSFT,2010-05-25 14:40,25,25.73,25.73,25.7,25.7,78735 +MSFT,2010-05-25 14:41,25,25.7,25.74,25.7,25.74,68544 +MSFT,2010-05-25 14:42,25,25.74,25.78,25.73,25.77,57590 +MSFT,2010-05-25 14:43,25,25.77,25.8,25.77,25.8,200081 +MSFT,2010-05-25 14:44,25,25.8,25.81,25.77,25.79,346660 +MSFT,2010-05-25 14:45,25,25.79,25.8,25.78,25.79,94979 +MSFT,2010-05-25 14:46,25,25.79,25.8,25.78,25.79,112194 +MSFT,2010-05-25 14:47,25,25.8,25.86,25.79,25.86,428717 +MSFT,2010-05-25 14:48,25,25.86,25.88,25.81,25.82,355644 +MSFT,2010-05-25 14:49,25,25.81,25.86,25.81,25.84,225825 +MSFT,2010-05-25 14:50,25,25.84,25.85,25.82,25.83,250853 +MSFT,2010-05-25 14:51,25,25.84,25.84,25.8,25.83,256594 +MSFT,2010-05-25 14:52,25,25.83,25.86,25.82,25.85,189360 +MSFT,2010-05-25 14:53,25,25.85,25.87,25.82,25.82,198641 +MSFT,2010-05-25 14:54,25,25.82,25.87,25.82,25.87,117242 +MSFT,2010-05-25 14:55,25,25.87,25.87,25.81,25.81,145489 +MSFT,2010-05-25 14:56,25,25.81,25.82,25.78,25.81,136278 +MSFT,2010-05-25 14:57,25,25.8,25.81,25.79,25.8,95418 +MSFT,2010-05-25 14:58,25,25.8,25.81,25.78,25.8,109427 +MSFT,2010-05-25 14:59,25,25.8,25.81,25.77,25.79,373791 +MSFT,2010-05-25 15:00,25,25.78,25.8,25.78,25.78,178099 +MSFT,2010-05-25 15:01,25,25.78,25.8,25.77,25.79,539643 +MSFT,2010-05-25 15:02,25,25.78,25.85,25.78,25.85,843344 +MSFT,2010-05-25 15:03,25,25.85,25.85,25.68,25.77,675030 +MSFT,2010-05-25 15:04,25,25.77,25.8,25.76,25.77,142010 +MSFT,2010-05-25 15:05,25,25.77,25.85,25.77,25.85,388414 +MSFT,2010-05-25 15:06,25,25.85,25.86,25.83,25.84,167337 +MSFT,2010-05-25 15:07,25,25.84,25.85,25.8,25.84,152828 +MSFT,2010-05-25 15:08,25,25.84,25.87,25.8,25.8,150191 +MSFT,2010-05-25 15:09,25,25.8,25.84,25.79,25.82,164167 +MSFT,2010-05-25 15:10,25,25.83,25.85,25.81,25.84,154753 +MSFT,2010-05-25 15:11,25,25.84,25.84,25.81,25.82,314605 +MSFT,2010-05-25 15:12,25,25.81,25.84,25.77,25.8,186203 +MSFT,2010-05-25 15:13,25,25.8,25.81,25.77,25.77,229792 +MSFT,2010-05-25 15:14,25,25.76,25.78,25.74,25.77,173559 +MSFT,2010-05-25 15:15,25,25.77,25.8,25.76,25.79,168344 +MSFT,2010-05-25 15:16,25,25.78,25.8,25.77,25.79,91827 +MSFT,2010-05-25 15:17,25,25.78,25.79,25.77,25.78,76504 +MSFT,2010-05-25 15:18,25,25.79,25.8,25.75,25.77,167770 +MSFT,2010-05-25 15:19,25,25.78,25.78,25.75,25.76,143616 +MSFT,2010-05-25 15:20,25,25.77,25.83,25.76,25.82,193767 +MSFT,2010-05-25 15:21,25,25.81,25.84,25.8,25.83,243663 +MSFT,2010-05-25 15:22,25,25.83,25.88,25.82,25.88,405962 +MSFT,2010-05-25 15:23,25,25.87,25.93,25.87,25.93,498911 +MSFT,2010-05-25 15:24,25,25.93,25.96,25.92,25.95,452991 +MSFT,2010-05-25 15:25,25,25.96,25.99,25.95,25.96,364961 +MSFT,2010-05-25 15:26,25,25.95,25.98,25.94,25.94,201071 +MSFT,2010-05-25 15:27,25,25.95,25.96,25.92,25.95,596802 +MSFT,2010-05-25 15:28,25,25.94,25.97,25.89,25.9,487463 +MSFT,2010-05-25 15:29,25,25.9,25.97,25.89,25.95,569196 +MSFT,2010-05-25 15:30,25,25.95,26.02,25.93,26.01,866260 +MSFT,2010-05-25 15:31,25,26,26.01,25.63,25.97,572924 +MSFT,2010-05-25 15:32,25,25.96,25.98,25.74,25.98,225059 +MSFT,2010-05-25 15:33,25,25.97,25.99,25.95,25.98,362675 +MSFT,2010-05-25 15:34,25,25.98,26,25.93,25.96,483789 +MSFT,2010-05-25 15:35,25,25.97,25.99,25.95,25.97,310487 +MSFT,2010-05-25 15:36,25,25.98,25.99,25.95,25.95,276889 +MSFT,2010-05-25 15:37,25,25.95,25.96,25.93,25.94,226147 +MSFT,2010-05-25 15:38,25,25.94,25.94,25.89,25.91,311252 +MSFT,2010-05-25 15:39,25,25.91,25.91,25.85,25.86,316874 +MSFT,2010-05-25 15:40,25,25.85,25.89,25.85,25.89,226435 +MSFT,2010-05-25 15:41,25,25.89,25.91,25.86,25.9,376923 +MSFT,2010-05-25 15:42,25,25.9,25.94,25.9,25.92,329686 +MSFT,2010-05-25 15:43,25,25.93,25.93,25.89,25.89,195012 +MSFT,2010-05-25 15:44,25,25.89,25.89,25.87,25.88,239007 +MSFT,2010-05-25 15:45,25,25.88,25.9,25.83,25.88,692038 +MSFT,2010-05-25 15:46,25,25.88,25.93,25.86,25.93,453634 +MSFT,2010-05-25 15:47,25,25.92,25.95,25.92,25.94,400228 +MSFT,2010-05-25 15:48,25,25.94,25.94,25.91,25.92,217506 +MSFT,2010-05-25 15:49,25,25.94,25.97,25.91,25.96,427437 +MSFT,2010-05-25 15:50,25,25.96,25.98,25.95,25.95,681326 +MSFT,2010-05-25 15:51,25,25.95,25.97,25.94,25.96,463525 +MSFT,2010-05-25 15:52,25,25.96,25.97,25.93,25.93,379277 +MSFT,2010-05-25 15:53,25,25.94,25.94,25.88,25.93,790236 +MSFT,2010-05-25 15:54,25,25.93,25.96,25.91,25.94,671921 +MSFT,2010-05-25 15:55,25,25.94,26.03,25.93,26.01,963365 +MSFT,2010-05-25 15:56,25,26.01,26.02,25.99,26.01,326857 +MSFT,2010-05-25 15:57,25,26,26.05,26,26.04,517744 +MSFT,2010-05-25 15:58,25,26.05,26.08,26.04,26.05,784582 +MSFT,2010-05-25 15:59,25,26.05,26.07,26.03,26.07,1078222 +MSFT,2010-05-25 16:00,25,26.07,26.07,26.07,26.07,3608476 +MSFT,2010-05-26 09:30,26,26.23,26.36,26.18,26.3,1297740 +MSFT,2010-05-26 09:31,26,26.3,26.33,26.25,26.3,435832 +MSFT,2010-05-26 09:32,26,26.3,26.34,26.28,26.29,225136 +MSFT,2010-05-26 09:33,26,26.28,26.3,26.25,26.25,266884 +MSFT,2010-05-26 09:34,26,26.26,26.26,26.17,26.18,287554 +MSFT,2010-05-26 09:35,26,26.19,26.2,26.15,26.17,299852 +MSFT,2010-05-26 09:36,26,26.18,26.2,26.17,26.19,318008 +MSFT,2010-05-26 09:37,26,26.19,26.2,26.17,26.17,235435 +MSFT,2010-05-26 09:38,26,26.18,26.2,26.15,26.19,444606 +MSFT,2010-05-26 09:39,26,26.2,26.21,26.16,26.18,294033 +MSFT,2010-05-26 09:40,26,26.19,26.2,26.14,26.14,353878 +MSFT,2010-05-26 09:41,26,26.15,26.19,26.12,26.19,470795 +MSFT,2010-05-26 09:42,26,26.2,26.22,26.17,26.21,673302 +MSFT,2010-05-26 09:43,26,26.2,26.22,26.17,26.18,554767 +MSFT,2010-05-26 09:44,26,26.18,26.22,26.18,26.21,166251 +MSFT,2010-05-26 09:45,26,26.21,26.22,26.15,26.16,483580 +MSFT,2010-05-26 09:46,26,26.16,26.18,26.14,26.17,376741 +MSFT,2010-05-26 09:47,26,26.17,26.18,26.12,26.13,590605 +MSFT,2010-05-26 09:48,26,26.13,26.13,26.08,26.08,236613 +MSFT,2010-05-26 09:49,26,26.09,26.11,26.05,26.11,434378 +MSFT,2010-05-26 09:50,26,26.1,26.16,26.1,26.16,256730 +MSFT,2010-05-26 09:51,26,26.16,26.18,26.14,26.17,227779 +MSFT,2010-05-26 09:52,26,26.18,26.18,26.14,26.18,162363 +MSFT,2010-05-26 09:53,26,26.18,26.18,26.16,26.18,145048 +MSFT,2010-05-26 09:54,26,26.18,26.19,26.16,26.19,172545 +MSFT,2010-05-26 09:55,26,26.18,26.26,26.18,26.25,560000 +MSFT,2010-05-26 09:56,26,26.25,26.28,26.25,26.28,225675 +MSFT,2010-05-26 09:57,26,26.28,26.32,26.25,26.32,378698 +MSFT,2010-05-26 09:58,26,26.32,26.34,26.29,26.3,386793 +MSFT,2010-05-26 09:59,26,26.3,26.33,26.3,26.33,188822 +MSFT,2010-05-26 10:00,26,26.33,26.41,26.33,26.39,513591 +MSFT,2010-05-26 10:01,26,26.38,26.39,26.36,26.38,126193 +MSFT,2010-05-26 10:02,26,26.38,26.42,26.38,26.4,303142 +MSFT,2010-05-26 10:03,26,26.41,26.41,26.39,26.39,251697 +MSFT,2010-05-26 10:04,26,26.4,26.4,26.36,26.37,197856 +MSFT,2010-05-26 10:05,26,26.36,26.37,26.32,26.32,226957 +MSFT,2010-05-26 10:06,26,26.33,26.36,26.31,26.36,234655 +MSFT,2010-05-26 10:07,26,26.35,26.38,26.34,26.36,320905 +MSFT,2010-05-26 10:08,26,26.36,26.37,26.3,26.33,426499 +MSFT,2010-05-26 10:09,26,26.34,26.35,26.31,26.32,172420 +MSFT,2010-05-26 10:10,26,26.33,26.34,26.31,26.32,129761 +MSFT,2010-05-26 10:11,26,26.32,26.33,26.3,26.32,223213 +MSFT,2010-05-26 10:12,26,26.32,26.37,26.31,26.37,187957 +MSFT,2010-05-26 10:13,26,26.37,26.38,26.36,26.37,79585 +MSFT,2010-05-26 10:14,26,26.38,26.41,26.36,26.4,135565 +MSFT,2010-05-26 10:15,26,26.4,26.4,26.37,26.4,130664 +MSFT,2010-05-26 10:16,26,26.4,26.41,26.38,26.39,147153 +MSFT,2010-05-26 10:17,26,26.38,26.4,26.37,26.38,127177 +MSFT,2010-05-26 10:18,26,26.38,26.41,26.38,26.39,103297 +MSFT,2010-05-26 10:19,26,26.39,26.41,26.37,26.39,206541 +MSFT,2010-05-26 10:20,26,26.4,26.41,26.35,26.35,187206 +MSFT,2010-05-26 10:21,26,26.35,26.36,26.33,26.33,90625 +MSFT,2010-05-26 10:22,26,26.34,26.38,26.33,26.38,141570 +MSFT,2010-05-26 10:23,26,26.38,26.38,26.36,26.36,132626 +MSFT,2010-05-26 10:24,26,26.36,26.37,26.35,26.36,57578 +MSFT,2010-05-26 10:25,26,26.36,26.37,26.32,26.34,109751 +MSFT,2010-05-26 10:26,26,26.34,26.34,26.3,26.3,157614 +MSFT,2010-05-26 10:27,26,26.31,26.34,26.31,26.31,219198 +MSFT,2010-05-26 10:28,26,26.31,26.31,26.28,26.29,410750 +MSFT,2010-05-26 10:29,26,26.29,26.32,26.28,26.32,126863 +MSFT,2010-05-26 10:30,26,26.31,26.34,26.3,26.31,141056 +MSFT,2010-05-26 10:31,26,26.32,26.32,26.3,26.31,128924 +MSFT,2010-05-26 10:32,26,26.31,26.32,26.3,26.32,209498 +MSFT,2010-05-26 10:33,26,26.31,26.36,26.3,26.35,141462 +MSFT,2010-05-26 10:34,26,26.34,26.41,26.33,26.41,534787 +MSFT,2010-05-26 10:35,26,26.41,26.45,26.4,26.45,507466 +MSFT,2010-05-26 10:36,26,26.45,26.54,26.44,26.52,745207 +MSFT,2010-05-26 10:37,26,26.53,26.54,26.5,26.54,307745 +MSFT,2010-05-26 10:38,26,26.54,26.55,26.51,26.54,392785 +MSFT,2010-05-26 10:39,26,26.53,26.61,26.53,26.55,429799 +MSFT,2010-05-26 10:40,26,26.55,26.56,26.51,26.53,563307 +MSFT,2010-05-26 10:41,26,26.53,26.55,26.52,26.53,219597 +MSFT,2010-05-26 10:42,26,26.53,26.56,26.52,26.54,102466 +MSFT,2010-05-26 10:43,26,26.54,26.55,26.52,26.52,130430 +MSFT,2010-05-26 10:44,26,26.52,26.53,26.48,26.51,142286 +MSFT,2010-05-26 10:45,26,26.51,26.53,26.5,26.53,88446 +MSFT,2010-05-26 10:46,26,26.53,26.54,26.5,26.51,95649 +MSFT,2010-05-26 10:47,26,26.5,26.51,26.47,26.48,134226 +MSFT,2010-05-26 10:48,26,26.48,26.48,26.46,26.48,58808 +MSFT,2010-05-26 10:49,26,26.48,26.48,26.42,26.47,74265 +MSFT,2010-05-26 10:50,26,26.47,26.49,26.47,26.49,90335 +MSFT,2010-05-26 10:51,26,26.49,26.49,26.46,26.48,73199 +MSFT,2010-05-26 10:52,26,26.48,26.48,26.44,26.45,42450 +MSFT,2010-05-26 10:53,26,26.46,26.46,26.44,26.46,65767 +MSFT,2010-05-26 10:54,26,26.45,26.46,26.42,26.43,56609 +MSFT,2010-05-26 10:55,26,26.43,26.45,26.41,26.41,195581 +MSFT,2010-05-26 10:56,26,26.42,26.42,26.35,26.35,340776 +MSFT,2010-05-26 10:57,26,26.39,26.39,26.32,26.34,137420 +MSFT,2010-05-26 10:58,26,26.34,26.37,26.33,26.33,277824 +MSFT,2010-05-26 10:59,26,26.33,26.34,26.31,26.32,431195 +MSFT,2010-05-26 11:00,26,26.32,26.32,26.28,26.29,258832 +MSFT,2010-05-26 11:01,26,26.29,26.29,26.27,26.28,262647 +MSFT,2010-05-26 11:02,26,26.28,26.29,26.23,26.24,199166 +MSFT,2010-05-26 11:03,26,26.23,26.25,26.18,26.21,543960 +MSFT,2010-05-26 11:04,26,26.2,26.21,26.17,26.17,523530 +MSFT,2010-05-26 11:05,26,26.18,26.21,26.17,26.19,203711 +MSFT,2010-05-26 11:06,26,26.19,26.21,26.17,26.19,359475 +MSFT,2010-05-26 11:07,26,26.19,26.21,26.17,26.2,416341 +MSFT,2010-05-26 11:08,26,26.2,26.22,26.2,26.22,409646 +MSFT,2010-05-26 11:09,26,26.22,26.25,26.2,26.25,310616 +MSFT,2010-05-26 11:10,26,26.25,26.25,26.23,26.23,289387 +MSFT,2010-05-26 11:11,26,26.24,26.26,26.24,26.25,192738 +MSFT,2010-05-26 11:12,26,26.24,26.26,26.22,26.23,416795 +MSFT,2010-05-26 11:13,26,26.22,26.24,26.22,26.22,125836 +MSFT,2010-05-26 11:14,26,26.22,26.24,26.2,26.23,206133 +MSFT,2010-05-26 11:15,26,26.23,26.24,26.22,26.23,124874 +MSFT,2010-05-26 11:16,26,26.22,26.24,26.22,26.24,61073 +MSFT,2010-05-26 11:17,26,26.24,26.24,26.2,26.21,92985 +MSFT,2010-05-26 11:18,26,26.21,26.22,26.2,26.22,50407 +MSFT,2010-05-26 11:19,26,26.22,26.24,26.22,26.24,20985 +MSFT,2010-05-26 11:20,26,26.23,26.24,26.21,26.24,61235 +MSFT,2010-05-26 11:21,26,26.24,26.24,26.22,26.23,28261 +MSFT,2010-05-26 11:22,26,26.23,26.23,26.21,26.22,147577 +MSFT,2010-05-26 11:23,26,26.22,26.22,26.19,26.21,117172 +MSFT,2010-05-26 11:24,26,26.2,26.2,26.18,26.19,126726 +MSFT,2010-05-26 11:25,26,26.18,26.19,26.17,26.17,74368 +MSFT,2010-05-26 11:26,26,26.17,26.18,26.13,26.14,299416 +MSFT,2010-05-26 11:27,26,26.14,26.15,26.1,26.12,242740 +MSFT,2010-05-26 11:28,26,26.12,26.12,26.11,26.11,40626 +MSFT,2010-05-26 11:29,26,26.11,26.13,26.1,26.11,73858 +MSFT,2010-05-26 11:30,26,26.11,26.15,26.08,26.08,436375 +MSFT,2010-05-26 11:31,26,26.08,26.09,26.08,26.09,94157 +MSFT,2010-05-26 11:32,26,26.09,26.11,26.08,26.1,245464 +MSFT,2010-05-26 11:33,26,26.1,26.11,26.07,26.07,162682 +MSFT,2010-05-26 11:34,26,26.07,26.1,26.06,26.1,234043 +MSFT,2010-05-26 11:35,26,26.09,26.1,26.06,26.07,189281 +MSFT,2010-05-26 11:36,26,26.08,26.09,26.07,26.08,305392 +MSFT,2010-05-26 11:37,26,26.08,26.12,26.08,26.09,438862 +MSFT,2010-05-26 11:38,26,26.1,26.1,26.08,26.1,327637 +MSFT,2010-05-26 11:39,26,26.09,26.1,26.08,26.09,174588 +MSFT,2010-05-26 11:40,26,26.09,26.09,26.06,26.08,305069 +MSFT,2010-05-26 11:41,26,26.08,26.09,26.07,26.08,65783 +MSFT,2010-05-26 11:42,26,26.09,26.09,26,26.01,681300 +MSFT,2010-05-26 11:43,26,26.01,26.05,26,26.03,405011 +MSFT,2010-05-26 11:44,26,26.04,26.05,26.02,26.02,144596 +MSFT,2010-05-26 11:45,26,26.03,26.03,25.99,26,425142 +MSFT,2010-05-26 11:46,26,25.99,26,25.9,25.91,455279 +MSFT,2010-05-26 11:47,26,25.9,25.93,25.9,25.92,207959 +MSFT,2010-05-26 11:48,26,25.92,25.98,25.92,25.98,165790 +MSFT,2010-05-26 11:49,26,25.98,25.99,25.97,25.99,116480 +MSFT,2010-05-26 11:50,26,25.98,26,25.97,25.99,87635 +MSFT,2010-05-26 11:51,26,25.98,25.98,25.95,25.95,111898 +MSFT,2010-05-26 11:52,26,25.96,26,25.95,26,116064 +MSFT,2010-05-26 11:53,26,26,26.05,25.99,26.01,207994 +MSFT,2010-05-26 11:54,26,26.02,26.03,25.99,25.99,93528 +MSFT,2010-05-26 11:55,26,25.99,26.05,25.99,26.05,121110 +MSFT,2010-05-26 11:56,26,26.05,26.07,26.04,26.06,71162 +MSFT,2010-05-26 11:57,26,26.06,26.06,26.03,26.03,75340 +MSFT,2010-05-26 11:58,26,26.03,26.04,26.02,26.03,43960 +MSFT,2010-05-26 11:59,26,26.03,26.06,26.03,26.05,84608 +MSFT,2010-05-26 12:00,26,26.05,26.07,26.04,26.06,135706 +MSFT,2010-05-26 12:01,26,26.07,26.07,26.04,26.04,61489 +MSFT,2010-05-26 12:02,26,26.04,26.05,26.03,26.04,63341 +MSFT,2010-05-26 12:03,26,26.03,26.06,26.02,26.05,196844 +MSFT,2010-05-26 12:04,26,26.05,26.06,26.04,26.06,71721 +MSFT,2010-05-26 12:05,26,26.05,26.1,26.05,26.08,229715 +MSFT,2010-05-26 12:06,26,26.08,26.09,26.06,26.07,240373 +MSFT,2010-05-26 12:07,26,26.07,26.08,26.06,26.07,62824 +MSFT,2010-05-26 12:08,26,26.07,26.07,26.04,26.05,99807 +MSFT,2010-05-26 12:09,26,26.05,26.05,26.03,26.04,106488 +MSFT,2010-05-26 12:10,26,26.05,26.06,26.04,26.04,154113 +MSFT,2010-05-26 12:11,26,26.05,26.05,26.03,26.04,92162 +MSFT,2010-05-26 12:12,26,26.04,26.04,26.02,26.03,87745 +MSFT,2010-05-26 12:13,26,26.03,26.03,26.02,26.02,16125 +MSFT,2010-05-26 12:14,26,26.03,26.03,25.99,26,203395 +MSFT,2010-05-26 12:15,26,26,26.02,26,26.01,55808 +MSFT,2010-05-26 12:16,26,26.02,26.05,26.01,26.03,220975 +MSFT,2010-05-26 12:17,26,26.03,26.03,26.02,26.03,48815 +MSFT,2010-05-26 12:18,26,26.03,26.04,26.02,26.04,97036 +MSFT,2010-05-26 12:19,26,26.04,26.06,26.04,26.05,53052 +MSFT,2010-05-26 12:20,26,26.06,26.07,26.04,26.05,250255 +MSFT,2010-05-26 12:21,26,26.05,26.08,26.05,26.06,197914 +MSFT,2010-05-26 12:22,26,26.06,26.08,26.06,26.06,218724 +MSFT,2010-05-26 12:23,26,26.06,26.08,26.05,26.08,223337 +MSFT,2010-05-26 12:24,26,26.08,26.1,26.06,26.07,169393 +MSFT,2010-05-26 12:25,26,26.07,26.07,26.05,26.05,85425 +MSFT,2010-05-26 12:26,26,26.05,26.08,26.05,26.08,114556 +MSFT,2010-05-26 12:27,26,26.08,26.09,26.05,26.06,66580 +MSFT,2010-05-26 12:28,26,26.05,26.06,26.04,26.05,73586 +MSFT,2010-05-26 12:29,26,26.05,26.05,26.01,26.03,109716 +MSFT,2010-05-26 12:30,26,26.03,26.05,26.02,26.03,360813 +MSFT,2010-05-26 12:31,26,26.03,26.03,26,26.01,71293 +MSFT,2010-05-26 12:32,26,26.01,26.04,26.01,26.01,113519 +MSFT,2010-05-26 12:33,26,26.02,26.02,25.99,26,311463 +MSFT,2010-05-26 12:34,26,26,26.01,25.99,26.01,172912 +MSFT,2010-05-26 12:35,26,26.01,26.02,25.99,26,121579 +MSFT,2010-05-26 12:36,26,26.01,26.01,25.99,26,271304 +MSFT,2010-05-26 12:37,26,26,26.03,25.99,26.01,129042 +MSFT,2010-05-26 12:38,26,26,26.01,25.98,25.99,194124 +MSFT,2010-05-26 12:39,26,25.98,25.99,25.96,25.97,269913 +MSFT,2010-05-26 12:40,26,25.97,25.98,25.96,25.96,134842 +MSFT,2010-05-26 12:41,26,25.96,25.98,25.94,25.95,279609 +MSFT,2010-05-26 12:42,26,25.96,25.97,25.94,25.94,97005 +MSFT,2010-05-26 12:43,26,25.94,25.95,25.92,25.95,88901 +MSFT,2010-05-26 12:44,26,25.95,25.95,25.92,25.93,283156 +MSFT,2010-05-26 12:45,26,25.92,25.95,25.92,25.94,169225 +MSFT,2010-05-26 12:46,26,25.95,25.96,25.94,25.96,305309 +MSFT,2010-05-26 12:47,26,25.96,26,25.96,26,317514 +MSFT,2010-05-26 12:48,26,26,26.01,25.99,25.99,125688 +MSFT,2010-05-26 12:49,26,26,26,25.98,25.98,291095 +MSFT,2010-05-26 12:50,26,25.98,25.99,25.96,25.98,86813 +MSFT,2010-05-26 12:51,26,25.99,26,25.99,25.99,114531 +MSFT,2010-05-26 12:52,26,26,26,25.98,26,195359 +MSFT,2010-05-26 12:53,26,25.99,26.02,25.99,26,191132 +MSFT,2010-05-26 12:54,26,26,26.02,25.98,26,292193 +MSFT,2010-05-26 12:55,26,26,26.01,25.99,26.01,213907 +MSFT,2010-05-26 12:56,26,26.01,26.05,26.01,26.04,365861 +MSFT,2010-05-26 12:57,26,26.04,26.04,26.03,26.04,63288 +MSFT,2010-05-26 12:58,26,26.04,26.04,26.01,26.03,102879 +MSFT,2010-05-26 12:59,26,26.03,26.04,26.02,26.04,210833 +MSFT,2010-05-26 13:00,26,26.04,26.05,26.03,26.04,187586 +MSFT,2010-05-26 13:01,26,26.04,26.05,26.03,26.03,109842 +MSFT,2010-05-26 13:02,26,26.03,26.05,26.03,26.04,63954 +MSFT,2010-05-26 13:03,26,26.04,26.06,26.04,26.05,127028 +MSFT,2010-05-26 13:04,26,26.06,26.06,26.04,26.06,89657 +MSFT,2010-05-26 13:05,26,26.07,26.07,26.04,26.06,133576 +MSFT,2010-05-26 13:06,26,26.05,26.07,26.05,26.06,106860 +MSFT,2010-05-26 13:07,26,26.07,26.07,26.05,26.05,29227 +MSFT,2010-05-26 13:08,26,26.06,26.08,26.06,26.07,87992 +MSFT,2010-05-26 13:09,26,26.08,26.09,26.06,26.08,146592 +MSFT,2010-05-26 13:10,26,26.08,26.1,26.07,26.08,74128 +MSFT,2010-05-26 13:11,26,26.08,26.09,26.06,26.06,125712 +MSFT,2010-05-26 13:12,26,26.06,26.07,26.01,26.02,201760 +MSFT,2010-05-26 13:13,26,26.02,26.03,26.01,26.03,24283 +MSFT,2010-05-26 13:14,26,26.03,26.04,26.01,26.02,101891 +MSFT,2010-05-26 13:15,26,26.02,26.04,26.01,26.03,379562 +MSFT,2010-05-26 13:16,26,26.03,26.03,26.01,26.02,388235 +MSFT,2010-05-26 13:17,26,26.02,26.02,26.01,26.01,38801 +MSFT,2010-05-26 13:18,26,26.01,26.03,26.01,26.03,114527 +MSFT,2010-05-26 13:19,26,26.03,26.03,26,26.01,139448 +MSFT,2010-05-26 13:20,26,26,26.04,26,26.02,244410 +MSFT,2010-05-26 13:21,26,26.03,26.05,26.02,26.04,102573 +MSFT,2010-05-26 13:22,26,26.04,26.05,26.04,26.04,20513 +MSFT,2010-05-26 13:23,26,26.04,26.06,26.04,26.04,112137 +MSFT,2010-05-26 13:24,26,26.05,26.08,26.04,26.07,249695 +MSFT,2010-05-26 13:25,26,26.07,26.07,26.04,26.04,76945 +MSFT,2010-05-26 13:26,26,26.04,26.08,26.03,26.04,223536 +MSFT,2010-05-26 13:27,26,26.05,26.05,26.02,26.03,103469 +MSFT,2010-05-26 13:28,26,26.04,26.04,26.02,26.03,32108 +MSFT,2010-05-26 13:29,26,26.03,26.04,26.02,26.02,20282 +MSFT,2010-05-26 13:30,26,26.03,26.03,26.01,26.02,60264 +MSFT,2010-05-26 13:31,26,26.01,26.04,26.01,26.04,63093 +MSFT,2010-05-26 13:32,26,26.03,26.05,26.03,26.04,70311 +MSFT,2010-05-26 13:33,26,26.03,26.04,26.02,26.03,54824 +MSFT,2010-05-26 13:34,26,26.03,26.05,26.02,26.05,155722 +MSFT,2010-05-26 13:35,26,26.05,26.07,26.04,26.07,197247 +MSFT,2010-05-26 13:36,26,26.07,26.09,26.06,26.09,52349 +MSFT,2010-05-26 13:37,26,26.09,26.12,26.08,26.12,256591 +MSFT,2010-05-26 13:38,26,26.11,26.12,26.09,26.1,495456 +MSFT,2010-05-26 13:39,26,26.11,26.11,26.1,26.1,52142 +MSFT,2010-05-26 13:40,26,26.09,26.12,26.09,26.1,144752 +MSFT,2010-05-26 13:41,26,26.1,26.1,26.08,26.08,23486 +MSFT,2010-05-26 13:42,26,26.09,26.09,26.06,26.08,72154 +MSFT,2010-05-26 13:43,26,26.08,26.09,26.05,26.05,436886 +MSFT,2010-05-26 13:44,26,26.05,26.06,26.04,26.05,151931 +MSFT,2010-05-26 13:45,26,26.06,26.06,26.05,26.05,8742 +MSFT,2010-05-26 13:46,26,26.05,26.06,26.04,26.04,48031 +MSFT,2010-05-26 13:47,26,26.05,26.05,26.02,26.03,31787 +MSFT,2010-05-26 13:48,26,26.02,26.03,26.02,26.02,51269 +MSFT,2010-05-26 13:49,26,26.03,26.05,26.02,26.05,92527 +MSFT,2010-05-26 13:50,26,26.06,26.07,26.04,26.07,90260 +MSFT,2010-05-26 13:51,26,26.07,26.08,26.06,26.08,104556 +MSFT,2010-05-26 13:52,26,26.09,26.1,26.08,26.09,52840 +MSFT,2010-05-26 13:53,26,26.09,26.1,26.08,26.09,24737 +MSFT,2010-05-26 13:54,26,26.09,26.1,26.08,26.08,44557 +MSFT,2010-05-26 13:55,26,26.08,26.09,26.07,26.09,53942 +MSFT,2010-05-26 13:56,26,26.09,26.11,26.08,26.1,130507 +MSFT,2010-05-26 13:57,26,26.1,26.1,26.05,26.05,169088 +MSFT,2010-05-26 13:58,26,26.05,26.06,26.03,26.04,153684 +MSFT,2010-05-26 13:59,26,26.04,26.05,26.02,26.05,103410 +MSFT,2010-05-26 14:00,26,26.05,26.06,26.04,26.04,43456 +MSFT,2010-05-26 14:01,26,26.04,26.05,26.03,26.05,87850 +MSFT,2010-05-26 14:02,26,26.05,26.07,26.04,26.05,181381 +MSFT,2010-05-26 14:03,26,26.06,26.06,26.04,26.06,61612 +MSFT,2010-05-26 14:04,26,26.05,26.06,26.02,26.02,120539 +MSFT,2010-05-26 14:05,26,26.02,26.02,26.01,26.01,92954 +MSFT,2010-05-26 14:06,26,26.02,26.02,26.01,26.02,53117 +MSFT,2010-05-26 14:07,26,26.01,26.02,26.01,26.02,67019 +MSFT,2010-05-26 14:08,26,26.02,26.02,26,26,213351 +MSFT,2010-05-26 14:09,26,26,26.01,25.99,25.99,205262 +MSFT,2010-05-26 14:10,26,26,26,25.97,25.98,165336 +MSFT,2010-05-26 14:11,26,25.98,26,25.97,26,200917 +MSFT,2010-05-26 14:12,26,26,26,25.97,25.97,145414 +MSFT,2010-05-26 14:13,26,25.96,25.98,25.9,25.9,407079 +MSFT,2010-05-26 14:14,26,25.91,25.92,25.86,25.87,593292 +MSFT,2010-05-26 14:15,26,25.87,25.88,25.87,25.87,160235 +MSFT,2010-05-26 14:16,26,25.88,25.88,25.8,25.8,408944 +MSFT,2010-05-26 14:17,26,25.81,25.84,25.79,25.83,466479 +MSFT,2010-05-26 14:18,26,25.84,25.86,25.83,25.85,302091 +MSFT,2010-05-26 14:19,26,25.86,25.91,25.85,25.89,325728 +MSFT,2010-05-26 14:20,26,25.89,25.9,25.89,25.89,94783 +MSFT,2010-05-26 14:21,26,25.89,25.9,25.87,25.89,112180 +MSFT,2010-05-26 14:22,26,25.88,25.89,25.83,25.85,135640 +MSFT,2010-05-26 14:23,26,25.85,25.85,25.75,25.8,601857 +MSFT,2010-05-26 14:24,26,25.8,25.87,25.8,25.84,370180 +MSFT,2010-05-26 14:25,26,25.84,25.85,25.82,25.84,134013 +MSFT,2010-05-26 14:26,26,25.83,25.84,25.81,25.81,109039 +MSFT,2010-05-26 14:27,26,25.81,25.85,25.79,25.82,233407 +MSFT,2010-05-26 14:28,26,25.82,25.84,25.79,25.8,177180 +MSFT,2010-05-26 14:29,26,25.79,25.81,25.79,25.8,89735 +MSFT,2010-05-26 14:30,26,25.81,25.83,25.8,25.81,230740 +MSFT,2010-05-26 14:31,26,25.82,25.82,25.75,25.75,249560 +MSFT,2010-05-26 14:32,26,25.75,25.76,25.73,25.74,385205 +MSFT,2010-05-26 14:33,26,25.75,25.75,25.65,25.67,395936 +MSFT,2010-05-26 14:34,26,25.67,25.73,25.66,25.7,744215 +MSFT,2010-05-26 14:35,26,25.69,25.7,25.67,25.7,285247 +MSFT,2010-05-26 14:36,26,25.7,25.71,25.64,25.65,277092 +MSFT,2010-05-26 14:37,26,25.64,25.7,25.6,25.69,395302 +MSFT,2010-05-26 14:38,26,25.69,25.74,25.69,25.71,264093 +MSFT,2010-05-26 14:39,26,25.71,25.72,25.69,25.71,294280 +MSFT,2010-05-26 14:40,26,25.71,25.72,25.69,25.69,298602 +MSFT,2010-05-26 14:41,26,25.7,25.71,25.69,25.71,160601 +MSFT,2010-05-26 14:42,26,25.71,25.72,25.62,25.64,761039 +MSFT,2010-05-26 14:43,26,25.63,25.64,25.58,25.6,491659 +MSFT,2010-05-26 14:44,26,25.59,25.65,25.59,25.61,631064 +MSFT,2010-05-26 14:45,26,25.61,25.61,25.52,25.53,634860 +MSFT,2010-05-26 14:46,26,25.52,25.53,25.45,25.47,510502 +MSFT,2010-05-26 14:47,26,25.47,25.48,25.38,25.42,950500 +MSFT,2010-05-26 14:48,26,25.41,25.44,25.36,25.39,747898 +MSFT,2010-05-26 14:49,26,25.4,25.52,25.37,25.5,947188 +MSFT,2010-05-26 14:50,26,25.5,25.51,25.45,25.46,428106 +MSFT,2010-05-26 14:51,26,25.46,25.49,25.43,25.47,671912 +MSFT,2010-05-26 14:52,26,25.48,25.5,25.43,25.44,662670 +MSFT,2010-05-26 14:53,26,25.44,25.45,25.28,25.29,1062847 +MSFT,2010-05-26 14:54,26,25.29,25.38,25.29,25.35,669359 +MSFT,2010-05-26 14:55,26,25.35,25.44,25.35,25.43,603765 +MSFT,2010-05-26 14:56,26,25.43,25.45,25.42,25.45,445988 +MSFT,2010-05-26 14:57,26,25.45,25.5,25.45,25.5,318718 +MSFT,2010-05-26 14:58,26,25.5,25.51,25.45,25.46,266174 +MSFT,2010-05-26 14:59,26,25.47,25.49,25.45,25.49,369619 +MSFT,2010-05-26 15:00,26,25.49,25.52,25.48,25.51,889244 +MSFT,2010-05-26 15:01,26,25.51,25.52,25.49,25.5,343632 +MSFT,2010-05-26 15:02,26,25.49,25.5,25.43,25.45,366887 +MSFT,2010-05-26 15:03,26,25.46,25.47,25.45,25.46,376166 +MSFT,2010-05-26 15:04,26,25.46,25.47,25.39,25.4,498868 +MSFT,2010-05-26 15:05,26,25.4,25.4,25.36,25.39,539279 +MSFT,2010-05-26 15:06,26,25.38,25.39,25.36,25.36,539179 +MSFT,2010-05-26 15:07,26,25.36,25.38,25.28,25.29,1418844 +MSFT,2010-05-26 15:08,26,25.3,25.3,25.11,25.16,1922764 +MSFT,2010-05-26 15:09,26,25.16,25.23,25.12,25.23,1493458 +MSFT,2010-05-26 15:10,26,25.23,25.23,25.13,25.16,1134863 +MSFT,2010-05-26 15:11,26,25.16,25.24,25.15,25.21,1754021 +MSFT,2010-05-26 15:12,26,25.21,25.29,25.19,25.22,1587123 +MSFT,2010-05-26 15:13,26,25.22,25.3,25.22,25.3,518714 +MSFT,2010-05-26 15:14,26,25.29,25.34,25.26,25.3,748524 +MSFT,2010-05-26 15:15,26,25.32,25.34,25.3,25.33,363253 +MSFT,2010-05-26 15:16,26,25.33,25.33,25.16,25.16,1199392 +MSFT,2010-05-26 15:17,26,25.16,25.18,25.11,25.15,1134533 +MSFT,2010-05-26 15:18,26,25.15,25.17,25.11,25.12,729353 +MSFT,2010-05-26 15:19,26,25.12,25.15,25.05,25.07,1017750 +MSFT,2010-05-26 15:20,26,25.08,25.12,25.05,25.09,996901 +MSFT,2010-05-26 15:21,26,25.08,25.1,25.02,25.08,932007 +MSFT,2010-05-26 15:22,26,25.09,25.14,25.08,25.11,705587 +MSFT,2010-05-26 15:23,26,25.11,25.11,24.92,24.94,2344212 +MSFT,2010-05-26 15:24,26,24.94,24.95,24.78,24.82,2969693 +MSFT,2010-05-26 15:25,26,24.83,24.84,24.67,24.69,2453022 +MSFT,2010-05-26 15:26,26,24.68,24.75,24.56,24.64,2928573 +MSFT,2010-05-26 15:27,26,24.64,24.76,24.62,24.65,2456257 +MSFT,2010-05-26 15:28,26,24.65,24.79,24.62,24.79,1176283 +MSFT,2010-05-26 15:29,26,24.79,24.84,24.76,24.79,1417483 +MSFT,2010-05-26 15:30,26,24.79,24.79,24.73,24.76,1388188 +MSFT,2010-05-26 15:31,26,24.76,24.87,24.76,24.86,1449534 +MSFT,2010-05-26 15:32,26,24.86,24.86,24.81,24.83,1579270 +MSFT,2010-05-26 15:33,26,24.84,24.86,24.77,24.77,1412171 +MSFT,2010-05-26 15:34,26,24.78,24.84,24.75,24.79,1377689 +MSFT,2010-05-26 15:35,26,24.79,24.83,24.76,24.82,1200903 +MSFT,2010-05-26 15:36,26,24.83,24.92,24.8,24.91,838497 +MSFT,2010-05-26 15:37,26,24.91,24.94,24.88,24.94,1397697 +MSFT,2010-05-26 15:38,26,24.94,24.99,24.91,24.99,1772786 +MSFT,2010-05-26 15:39,26,24.99,25.06,24.97,25.06,2309298 +MSFT,2010-05-26 15:40,26,25.06,25.1,25.03,25.05,1907333 +MSFT,2010-05-26 15:41,26,25.05,25.09,25.01,25.03,1463577 +MSFT,2010-05-26 15:42,26,25.03,25.05,25.02,25.04,1145430 +MSFT,2010-05-26 15:43,26,25.05,25.05,25.01,25.04,925114 +MSFT,2010-05-26 15:44,26,25.04,25.13,25.03,25.1,1839092 +MSFT,2010-05-26 15:45,26,25.1,25.12,25.01,25.02,1608084 +MSFT,2010-05-26 15:46,26,25.02,25.02,24.95,24.99,1558702 +MSFT,2010-05-26 15:47,26,25,25.06,24.95,24.98,1830222 +MSFT,2010-05-26 15:48,26,24.98,25.01,24.96,25,2149661 +MSFT,2010-05-26 15:49,26,25,25.03,24.98,25.03,1448080 +MSFT,2010-05-26 15:50,26,25.03,25.06,24.98,24.99,1622713 +MSFT,2010-05-26 15:51,26,24.99,25,24.97,25,1477353 +MSFT,2010-05-26 15:52,26,25,25.01,24.97,25,1794414 +MSFT,2010-05-26 15:53,26,25.01,25.12,24.98,25.1,2214143 +MSFT,2010-05-26 15:54,26,25.1,25.19,25.1,25.19,2701763 +MSFT,2010-05-26 15:55,26,25.18,25.19,25.08,25.12,3602298 +MSFT,2010-05-26 15:56,26,25.11,25.12,25.08,25.1,1697487 +MSFT,2010-05-26 15:57,26,25.1,25.1,25.03,25.04,1621624 +MSFT,2010-05-26 15:58,26,25.04,25.04,25.02,25.04,2333036 +MSFT,2010-05-26 15:59,26,25.04,25.04,25,25.01,2649474 +MSFT,2010-05-26 16:00,26,25,25.02,25,25.01,4759425 +MSFT,2010-05-27 09:30,27,25.73,25.83,25.73,25.8,2359580 +MSFT,2010-05-27 09:31,27,25.79,25.93,25.79,25.93,1042386 +MSFT,2010-05-27 09:32,27,25.93,25.95,25.91,25.94,1250030 +MSFT,2010-05-27 09:33,27,25.95,26,25.94,25.98,2035798 +MSFT,2010-05-27 09:34,27,25.98,26,25.9,25.91,1038258 +MSFT,2010-05-27 09:35,27,25.9,25.97,25.88,25.94,1261149 +MSFT,2010-05-27 09:36,27,25.94,25.94,25.9,25.91,1729338 +MSFT,2010-05-27 09:37,27,25.91,25.92,25.89,25.91,1437696 +MSFT,2010-05-27 09:38,27,25.9,26.12,25.9,26.04,2096635 +MSFT,2010-05-27 09:39,27,26.06,26.06,25.91,25.93,1021795 +MSFT,2010-05-27 09:40,27,25.93,25.96,25.92,25.95,1503849 +MSFT,2010-05-27 09:41,27,25.95,26,25.95,25.98,877447 +MSFT,2010-05-27 09:42,27,25.98,26.03,25.97,26.02,1608606 +MSFT,2010-05-27 09:43,27,26.01,26.09,26.01,26.09,922373 +MSFT,2010-05-27 09:44,27,26.09,26.1,26.05,26.07,879308 +MSFT,2010-05-27 09:45,27,26.08,26.15,26.07,26.13,1548087 +MSFT,2010-05-27 09:46,27,26.13,26.23,26.13,26.22,1737314 +MSFT,2010-05-27 09:47,27,26.23,26.29,26.21,26.22,1063768 +MSFT,2010-05-27 09:48,27,26.22,26.22,26.13,26.15,669548 +MSFT,2010-05-27 09:49,27,26.14,26.14,26.1,26.1,453027 +MSFT,2010-05-27 09:50,27,26.1,26.13,26.07,26.07,433419 +MSFT,2010-05-27 09:51,27,26.07,26.08,26.01,26.05,654859 +MSFT,2010-05-27 09:52,27,26.05,26.17,26.05,26.16,1012802 +MSFT,2010-05-27 09:53,27,26.16,26.17,26.08,26.1,732890 +MSFT,2010-05-27 09:54,27,26.1,26.13,26.07,26.07,1247981 +MSFT,2010-05-27 09:55,27,26.07,26.09,26.04,26.06,900375 +MSFT,2010-05-27 09:56,27,26.06,26.15,26.06,26.15,466167 +MSFT,2010-05-27 09:57,27,26.14,26.15,26.1,26.1,176724 +MSFT,2010-05-27 09:58,27,26.1,26.11,26,26,727831 +MSFT,2010-05-27 09:59,27,26,26.02,25.97,26.02,600296 +MSFT,2010-05-27 10:00,27,26.02,26.02,25.97,25.97,420227 +MSFT,2010-05-27 10:01,27,25.97,26.03,25.97,26,344718 +MSFT,2010-05-27 10:02,27,26,26.04,25.98,26.02,311798 +MSFT,2010-05-27 10:03,27,26.01,26.05,26.01,26.02,190713 +MSFT,2010-05-27 10:04,27,26.01,26.04,26,26.01,345207 +MSFT,2010-05-27 10:05,27,26.02,26.08,26.01,26.08,448250 +MSFT,2010-05-27 10:06,27,26.08,26.15,26.08,26.15,360736 +MSFT,2010-05-27 10:07,27,26.15,26.15,26.11,26.14,249900 +MSFT,2010-05-27 10:08,27,26.14,26.14,26.09,26.11,226320 +MSFT,2010-05-27 10:09,27,26.11,26.13,26.08,26.1,190447 +MSFT,2010-05-27 10:10,27,26.09,26.14,26.08,26.14,271340 +MSFT,2010-05-27 10:11,27,26.14,26.15,26.12,26.13,117937 +MSFT,2010-05-27 10:12,27,26.13,26.17,26.13,26.15,766610 +MSFT,2010-05-27 10:13,27,26.14,26.16,26.11,26.12,544289 +MSFT,2010-05-27 10:14,27,26.11,26.13,26.08,26.12,271096 +MSFT,2010-05-27 10:15,27,26.11,26.15,26.1,26.13,348508 +MSFT,2010-05-27 10:16,27,26.12,26.17,26.12,26.17,359851 +MSFT,2010-05-27 10:17,27,26.17,26.17,26.12,26.15,528367 +MSFT,2010-05-27 10:18,27,26.15,26.21,26.15,26.21,395985 +MSFT,2010-05-27 10:19,27,26.21,26.22,26.18,26.19,559762 +MSFT,2010-05-27 10:20,27,26.19,26.2,26.18,26.18,195430 +MSFT,2010-05-27 10:21,27,26.18,26.19,26.18,26.18,259719 +MSFT,2010-05-27 10:22,27,26.18,26.2,26.18,26.19,254255 +MSFT,2010-05-27 10:23,27,26.19,26.2,26.17,26.19,403051 +MSFT,2010-05-27 10:24,27,26.19,26.24,26.18,26.23,739933 +MSFT,2010-05-27 10:25,27,26.23,26.28,26.22,26.25,617649 +MSFT,2010-05-27 10:26,27,26.25,26.25,26.21,26.23,192780 +MSFT,2010-05-27 10:27,27,26.23,26.23,26.2,26.22,219200 +MSFT,2010-05-27 10:28,27,26.21,26.23,26.2,26.22,294849 +MSFT,2010-05-27 10:29,27,26.21,26.26,26.2,26.25,424542 +MSFT,2010-05-27 10:30,27,26.25,26.26,26.21,26.25,381931 +MSFT,2010-05-27 10:31,27,26.25,26.29,26.24,26.28,496712 +MSFT,2010-05-27 10:32,27,26.28,26.31,26.25,26.3,727608 +MSFT,2010-05-27 10:33,27,26.29,26.3,26.27,26.29,216396 +MSFT,2010-05-27 10:34,27,26.29,26.31,26.27,26.27,400242 +MSFT,2010-05-27 10:35,27,26.27,26.32,26.27,26.3,928438 +MSFT,2010-05-27 10:36,27,26.3,26.32,26.3,26.3,338321 +MSFT,2010-05-27 10:37,27,26.3,26.32,26.27,26.28,410313 +MSFT,2010-05-27 10:38,27,26.28,26.28,26.21,26.23,321314 +MSFT,2010-05-27 10:39,27,26.23,26.24,26.22,26.23,342141 +MSFT,2010-05-27 10:40,27,26.23,26.24,26.2,26.24,249496 +MSFT,2010-05-27 10:41,27,26.24,26.24,26.23,26.24,163798 +MSFT,2010-05-27 10:42,27,26.24,26.24,26.23,26.24,144138 +MSFT,2010-05-27 10:43,27,26.24,26.29,26.23,26.29,368145 +MSFT,2010-05-27 10:44,27,26.29,26.3,26.28,26.28,157005 +MSFT,2010-05-27 10:45,27,26.28,26.29,26.24,26.25,381111 +MSFT,2010-05-27 10:46,27,26.24,26.27,26.24,26.26,245741 +MSFT,2010-05-27 10:47,27,26.25,26.26,26.24,26.25,84859 +MSFT,2010-05-27 10:48,27,26.25,26.28,26.24,26.27,126444 +MSFT,2010-05-27 10:49,27,26.26,26.29,26.26,26.29,159882 +MSFT,2010-05-27 10:50,27,26.29,26.32,26.28,26.31,484656 +MSFT,2010-05-27 10:51,27,26.31,26.34,26.3,26.33,380111 +MSFT,2010-05-27 10:52,27,26.33,26.35,26.33,26.35,533704 +MSFT,2010-05-27 10:53,27,26.35,26.35,26.32,26.33,258906 +MSFT,2010-05-27 10:54,27,26.33,26.35,26.32,26.33,221223 +MSFT,2010-05-27 10:55,27,26.33,26.35,26.33,26.34,66407 +MSFT,2010-05-27 10:56,27,26.34,26.35,26.33,26.34,39593 +MSFT,2010-05-27 10:57,27,26.34,26.34,26.31,26.33,150740 +MSFT,2010-05-27 10:58,27,26.32,26.33,26.27,26.28,116925 +MSFT,2010-05-27 10:59,27,26.28,26.29,26.25,26.26,272291 +MSFT,2010-05-27 11:00,27,26.26,26.29,26.25,26.28,135324 +MSFT,2010-05-27 11:01,27,26.29,26.29,26.28,26.29,57806 +MSFT,2010-05-27 11:02,27,26.29,26.32,26.28,26.32,126324 +MSFT,2010-05-27 11:03,27,26.32,26.32,26.31,26.32,48281 +MSFT,2010-05-27 11:04,27,26.32,26.34,26.31,26.33,187365 +MSFT,2010-05-27 11:05,27,26.33,26.33,26.31,26.32,225272 +MSFT,2010-05-27 11:06,27,26.32,26.33,26.31,26.32,217164 +MSFT,2010-05-27 11:07,27,26.32,26.35,26.3,26.3,266541 +MSFT,2010-05-27 11:08,27,26.3,26.31,26.27,26.29,263981 +MSFT,2010-05-27 11:09,27,26.29,26.29,26.27,26.29,173691 +MSFT,2010-05-27 11:10,27,26.28,26.29,26.26,26.29,107876 +MSFT,2010-05-27 11:11,27,26.29,26.29,26.26,26.28,120687 +MSFT,2010-05-27 11:12,27,26.27,26.27,26.25,26.27,78925 +MSFT,2010-05-27 11:13,27,26.26,26.27,26.23,26.26,249726 +MSFT,2010-05-27 11:14,27,26.25,26.28,26.24,26.26,223043 +MSFT,2010-05-27 11:15,27,26.27,26.29,26.26,26.27,140379 +MSFT,2010-05-27 11:16,27,26.27,26.28,26.23,26.25,319468 +MSFT,2010-05-27 11:17,27,26.24,26.26,26.23,26.25,227163 +MSFT,2010-05-27 11:18,27,26.25,26.28,26.24,26.28,149353 +MSFT,2010-05-27 11:19,27,26.28,26.3,26.26,26.3,160360 +MSFT,2010-05-27 11:20,27,26.3,26.31,26.29,26.3,161904 +MSFT,2010-05-27 11:21,27,26.29,26.3,26.27,26.28,219056 +MSFT,2010-05-27 11:22,27,26.27,26.31,26.27,26.3,231540 +MSFT,2010-05-27 11:23,27,26.3,26.33,26.29,26.33,136872 +MSFT,2010-05-27 11:24,27,26.33,26.35,26.32,26.33,215088 +MSFT,2010-05-27 11:25,27,26.33,26.33,26.3,26.31,92402 +MSFT,2010-05-27 11:26,27,26.31,26.35,26.3,26.34,192043 +MSFT,2010-05-27 11:27,27,26.34,26.35,26.31,26.32,185091 +MSFT,2010-05-27 11:28,27,26.32,26.36,26.31,26.36,360111 +MSFT,2010-05-27 11:29,27,26.36,26.36,26.33,26.34,109506 +MSFT,2010-05-27 11:30,27,26.35,26.35,26.33,26.34,94001 +MSFT,2010-05-27 11:31,27,26.34,26.35,26.31,26.32,217608 +MSFT,2010-05-27 11:32,27,26.32,26.33,26.31,26.32,162689 +MSFT,2010-05-27 11:33,27,26.32,26.33,26.26,26.27,122255 +MSFT,2010-05-27 11:34,27,26.27,26.32,26.25,26.31,344014 +MSFT,2010-05-27 11:35,27,26.3,26.31,26.28,26.29,396539 +MSFT,2010-05-27 11:36,27,26.29,26.3,26.29,26.29,38423 +MSFT,2010-05-27 11:37,27,26.29,26.32,26.26,26.27,149136 +MSFT,2010-05-27 11:38,27,26.27,26.29,26.26,26.27,156874 +MSFT,2010-05-27 11:39,27,26.27,26.27,26.23,26.23,154906 +MSFT,2010-05-27 11:40,27,26.23,26.24,26.21,26.24,103512 +MSFT,2010-05-27 11:41,27,26.23,26.24,26.23,26.24,53965 +MSFT,2010-05-27 11:42,27,26.23,26.24,26.22,26.23,142178 +MSFT,2010-05-27 11:43,27,26.23,26.25,26.23,26.24,137044 +MSFT,2010-05-27 11:44,27,26.24,26.26,26.21,26.26,237250 +MSFT,2010-05-27 11:45,27,26.25,26.27,26.23,26.23,424064 +MSFT,2010-05-27 11:46,27,26.23,26.24,26.21,26.22,143614 +MSFT,2010-05-27 11:47,27,26.21,26.22,26.21,26.22,77024 +MSFT,2010-05-27 11:48,27,26.21,26.25,26.21,26.25,206470 +MSFT,2010-05-27 11:49,27,26.24,26.25,26.22,26.22,204872 +MSFT,2010-05-27 11:50,27,26.22,26.25,26.22,26.23,1163315 +MSFT,2010-05-27 11:51,27,26.23,26.24,26.23,26.24,428107 +MSFT,2010-05-27 11:52,27,26.23,26.25,26.23,26.24,290489 +MSFT,2010-05-27 11:53,27,26.24,26.24,26.21,26.21,371643 +MSFT,2010-05-27 11:54,27,26.21,26.22,26.2,26.21,301152 +MSFT,2010-05-27 11:55,27,26.2,26.21,26.18,26.18,242766 +MSFT,2010-05-27 11:56,27,26.18,26.18,26.14,26.15,498107 +MSFT,2010-05-27 11:57,27,26.15,26.17,26.14,26.15,257655 +MSFT,2010-05-27 11:58,27,26.15,26.2,26.15,26.18,307812 +MSFT,2010-05-27 11:59,27,26.18,26.2,26.17,26.18,281420 +MSFT,2010-05-27 12:00,27,26.18,26.19,26.14,26.16,158963 +MSFT,2010-05-27 12:01,27,26.16,26.16,26.15,26.15,58793 +MSFT,2010-05-27 12:02,27,26.15,26.16,26.12,26.14,427575 +MSFT,2010-05-27 12:03,27,26.13,26.14,26.1,26.1,391212 +MSFT,2010-05-27 12:04,27,26.1,26.11,26.08,26.09,490762 +MSFT,2010-05-27 12:05,27,26.09,26.1,26.08,26.08,495704 +MSFT,2010-05-27 12:06,27,26.08,26.09,26.04,26.05,530148 +MSFT,2010-05-27 12:07,27,26.05,26.06,26.02,26.03,635159 +MSFT,2010-05-27 12:08,27,26.03,26.05,26.03,26.05,355817 +MSFT,2010-05-27 12:09,27,26.04,26.04,26.01,26.03,204467 +MSFT,2010-05-27 12:10,27,26.03,26.06,26.02,26.06,604851 +MSFT,2010-05-27 12:11,27,26.05,26.09,26.05,26.07,330896 +MSFT,2010-05-27 12:12,27,26.06,26.12,26.06,26.11,339299 +MSFT,2010-05-27 12:13,27,26.1,26.11,26.08,26.1,200247 +MSFT,2010-05-27 12:14,27,26.1,26.1,26.09,26.1,68799 +MSFT,2010-05-27 12:15,27,26.09,26.1,26.09,26.1,337329 +MSFT,2010-05-27 12:16,27,26.09,26.1,26.08,26.1,262563 +MSFT,2010-05-27 12:17,27,26.09,26.1,26.06,26.1,276298 +MSFT,2010-05-27 12:18,27,26.1,26.1,26.08,26.09,237010 +MSFT,2010-05-27 12:19,27,26.08,26.1,26.08,26.1,276477 +MSFT,2010-05-27 12:20,27,26.09,26.1,26.05,26.06,233807 +MSFT,2010-05-27 12:21,27,26.06,26.07,26.05,26.05,129042 +MSFT,2010-05-27 12:22,27,26.05,26.06,26.04,26.04,162683 +MSFT,2010-05-27 12:23,27,26.04,26.07,26.04,26.06,148759 +MSFT,2010-05-27 12:24,27,26.06,26.07,26.04,26.06,95728 +MSFT,2010-05-27 12:25,27,26.05,26.08,26.05,26.07,111562 +MSFT,2010-05-27 12:26,27,26.07,26.11,26.07,26.09,216787 +MSFT,2010-05-27 12:27,27,26.09,26.1,26.08,26.08,68906 +MSFT,2010-05-27 12:28,27,26.08,26.09,26.08,26.09,93388 +MSFT,2010-05-27 12:29,27,26.08,26.09,26.08,26.09,46355 +MSFT,2010-05-27 12:30,27,26.08,26.09,26.08,26.08,74142 +MSFT,2010-05-27 12:31,27,26.08,26.09,26.08,26.08,102830 +MSFT,2010-05-27 12:32,27,26.08,26.08,26.03,26.03,203981 +MSFT,2010-05-27 12:33,27,26.03,26.04,26.01,26.03,431765 +MSFT,2010-05-27 12:34,27,26.03,26.04,25.97,25.97,356658 +MSFT,2010-05-27 12:35,27,25.97,26.02,25.97,26.02,498104 +MSFT,2010-05-27 12:36,27,26.02,26.03,26.01,26.02,111117 +MSFT,2010-05-27 12:37,27,26.01,26.02,26,26,141674 +MSFT,2010-05-27 12:38,27,26,26.01,26,26,135761 +MSFT,2010-05-27 12:39,27,26,26.04,26,26.03,203480 +MSFT,2010-05-27 12:40,27,26.03,26.05,26.02,26.04,98571 +MSFT,2010-05-27 12:41,27,26.04,26.05,26.03,26.04,85344 +MSFT,2010-05-27 12:42,27,26.04,26.04,26.01,26.01,85276 +MSFT,2010-05-27 12:43,27,26.01,26.02,26,26.02,370057 +MSFT,2010-05-27 12:44,27,26.01,26.03,26,26.01,422988 +MSFT,2010-05-27 12:45,27,26.01,26.03,26.01,26.02,154602 +MSFT,2010-05-27 12:46,27,26.02,26.04,26.02,26.04,42170 +MSFT,2010-05-27 12:47,27,26.03,26.05,26.03,26.04,28251 +MSFT,2010-05-27 12:48,27,26.04,26.05,26.04,26.05,75634 +MSFT,2010-05-27 12:49,27,26.04,26.05,26.02,26.03,90998 +MSFT,2010-05-27 12:50,27,26.03,26.04,26,26.01,239859 +MSFT,2010-05-27 12:51,27,26.01,26.01,26,26.01,40485 +MSFT,2010-05-27 12:52,27,26.01,26.01,26,26.01,137254 +MSFT,2010-05-27 12:53,27,26,26.02,26,26.02,81422 +MSFT,2010-05-27 12:54,27,26.02,26.02,26.01,26.02,153045 +MSFT,2010-05-27 12:55,27,26.02,26.03,26.01,26.03,81565 +MSFT,2010-05-27 12:56,27,26.03,26.03,26.02,26.03,162354 +MSFT,2010-05-27 12:57,27,26.03,26.04,26,26.01,479856 +MSFT,2010-05-27 12:58,27,26.01,26.01,26,26.01,61158 +MSFT,2010-05-27 12:59,27,26,26.03,26,26.02,57183 +MSFT,2010-05-27 13:00,27,26.02,26.03,26.01,26.01,183489 +MSFT,2010-05-27 13:01,27,26.01,26.05,26,26.05,426463 +MSFT,2010-05-27 13:02,27,26.04,26.05,26.02,26.03,83735 +MSFT,2010-05-27 13:03,27,26.03,26.05,26.02,26.04,189479 +MSFT,2010-05-27 13:04,27,26.04,26.06,26.02,26.04,328870 +MSFT,2010-05-27 13:05,27,26.04,26.04,26.02,26.03,155070 +MSFT,2010-05-27 13:06,27,26.03,26.03,26.01,26.02,121201 +MSFT,2010-05-27 13:07,27,26.02,26.02,26,26.01,194257 +MSFT,2010-05-27 13:08,27,26,26.01,25.99,26,141076 +MSFT,2010-05-27 13:09,27,26,26.03,26,26.01,86590 +MSFT,2010-05-27 13:10,27,26.01,26.01,25.99,26,305574 +MSFT,2010-05-27 13:11,27,26,26.02,25.99,26.01,186559 +MSFT,2010-05-27 13:12,27,26.01,26.01,26,26,198338 +MSFT,2010-05-27 13:13,27,26,26.01,25.99,26,212196 +MSFT,2010-05-27 13:14,27,26,26.01,25.99,26,155952 +MSFT,2010-05-27 13:15,27,26,26.02,25.99,26.02,350663 +MSFT,2010-05-27 13:16,27,26.02,26.04,26.02,26.04,51440 +MSFT,2010-05-27 13:17,27,26.04,26.05,26.03,26.05,208959 +MSFT,2010-05-27 13:18,27,26.04,26.05,26.04,26.04,36563 +MSFT,2010-05-27 13:19,27,26.04,26.06,26.04,26.05,127022 +MSFT,2010-05-27 13:20,27,26.05,26.09,26.05,26.07,139442 +MSFT,2010-05-27 13:21,27,26.07,26.09,26.07,26.07,152426 +MSFT,2010-05-27 13:22,27,26.08,26.08,26.06,26.06,72352 +MSFT,2010-05-27 13:23,27,26.06,26.09,26.05,26.05,275061 +MSFT,2010-05-27 13:24,27,26.05,26.06,26.03,26.05,107357 +MSFT,2010-05-27 13:25,27,26.05,26.05,26.02,26.04,180931 +MSFT,2010-05-27 13:26,27,26.04,26.05,26.02,26.04,277478 +MSFT,2010-05-27 13:27,27,26.04,26.06,26.04,26.05,109013 +MSFT,2010-05-27 13:28,27,26.05,26.05,26.03,26.04,175090 +MSFT,2010-05-27 13:29,27,26.03,26.04,26.03,26.03,175920 +MSFT,2010-05-27 13:30,27,26.03,26.04,26.02,26.03,28065 +MSFT,2010-05-27 13:31,27,26.03,26.05,26.02,26.04,105823 +MSFT,2010-05-27 13:32,27,26.04,26.05,26.03,26.03,71701 +MSFT,2010-05-27 13:33,27,26.03,26.04,26.02,26.03,87529 +MSFT,2010-05-27 13:34,27,26.02,26.04,26.02,26.04,85350 +MSFT,2010-05-27 13:35,27,26.03,26.06,26.03,26.06,107831 +MSFT,2010-05-27 13:36,27,26.05,26.1,26.05,26.08,416762 +MSFT,2010-05-27 13:37,27,26.07,26.09,26.07,26.09,91708 +MSFT,2010-05-27 13:38,27,26.09,26.09,26.08,26.08,45460 +MSFT,2010-05-27 13:39,27,26.08,26.1,26.07,26.1,295282 +MSFT,2010-05-27 13:40,27,26.1,26.1,26.08,26.09,62289 +MSFT,2010-05-27 13:41,27,26.09,26.1,26.08,26.1,88288 +MSFT,2010-05-27 13:42,27,26.1,26.1,26.07,26.07,190462 +MSFT,2010-05-27 13:43,27,26.07,26.08,26.04,26.05,142134 +MSFT,2010-05-27 13:44,27,26.04,26.06,26.04,26.06,63387 +MSFT,2010-05-27 13:45,27,26.05,26.06,26.03,26.04,211739 +MSFT,2010-05-27 13:46,27,26.03,26.04,26,26.01,252953 +MSFT,2010-05-27 13:47,27,26,26.01,26,26.01,106214 +MSFT,2010-05-27 13:48,27,26,26.01,25.99,26,135984 +MSFT,2010-05-27 13:49,27,26,26,25.99,26,145719 +MSFT,2010-05-27 13:50,27,25.99,26,25.99,25.99,207879 +MSFT,2010-05-27 13:51,27,25.99,26,25.99,26,126998 +MSFT,2010-05-27 13:52,27,26,26,25.98,25.99,131621 +MSFT,2010-05-27 13:53,27,25.98,25.99,25.98,25.99,33469 +MSFT,2010-05-27 13:54,27,25.99,25.99,25.94,25.94,548578 +MSFT,2010-05-27 13:55,27,25.94,25.95,25.92,25.93,188590 +MSFT,2010-05-27 13:56,27,25.92,25.94,25.92,25.94,238221 +MSFT,2010-05-27 13:57,27,25.94,25.95,25.92,25.93,271123 +MSFT,2010-05-27 13:58,27,25.93,25.93,25.89,25.92,279149 +MSFT,2010-05-27 13:59,27,25.91,25.92,25.9,25.9,83922 +MSFT,2010-05-27 14:00,27,25.9,25.94,25.9,25.94,139598 +MSFT,2010-05-27 14:01,27,25.94,25.94,25.92,25.93,85516 +MSFT,2010-05-27 14:02,27,25.92,25.93,25.92,25.92,23423 +MSFT,2010-05-27 14:03,27,25.92,25.94,25.92,25.94,105877 +MSFT,2010-05-27 14:04,27,25.94,25.94,25.93,25.93,64357 +MSFT,2010-05-27 14:05,27,25.94,25.94,25.93,25.93,139880 +MSFT,2010-05-27 14:06,27,25.93,25.95,25.93,25.93,319445 +MSFT,2010-05-27 14:07,27,25.93,25.94,25.93,25.93,67188 +MSFT,2010-05-27 14:08,27,25.93,25.94,25.9,25.93,396335 +MSFT,2010-05-27 14:09,27,25.93,25.94,25.92,25.93,220432 +MSFT,2010-05-27 14:10,27,25.93,25.94,25.92,25.93,143412 +MSFT,2010-05-27 14:11,27,25.93,25.97,25.93,25.97,316032 +MSFT,2010-05-27 14:12,27,25.97,26,25.95,25.96,497585 +MSFT,2010-05-27 14:13,27,25.96,26,25.95,25.99,578855 +MSFT,2010-05-27 14:14,27,25.99,26,25.98,26,414509 +MSFT,2010-05-27 14:15,27,26,26,25.97,25.98,247471 +MSFT,2010-05-27 14:16,27,25.97,25.99,25.97,25.98,134290 +MSFT,2010-05-27 14:17,27,25.98,25.99,25.97,25.99,85535 +MSFT,2010-05-27 14:18,27,25.99,25.99,25.97,25.99,238366 +MSFT,2010-05-27 14:19,27,25.99,26.02,25.99,26.02,1539870 +MSFT,2010-05-27 14:20,27,26.02,26.02,26,26.02,304349 +MSFT,2010-05-27 14:21,27,26.02,26.05,26.02,26.04,212040 +MSFT,2010-05-27 14:22,27,26.04,26.05,26.02,26.02,499186 +MSFT,2010-05-27 14:23,27,26.02,26.03,26,26,424500 +MSFT,2010-05-27 14:24,27,26,26.01,26,26,120896 +MSFT,2010-05-27 14:25,27,26,26.01,25.99,26,472424 +MSFT,2010-05-27 14:26,27,25.99,26,25.99,25.99,98326 +MSFT,2010-05-27 14:27,27,25.99,25.99,25.98,25.99,27212 +MSFT,2010-05-27 14:28,27,25.98,25.99,25.93,25.94,265808 +MSFT,2010-05-27 14:29,27,25.94,25.96,25.93,25.96,111964 +MSFT,2010-05-27 14:30,27,25.96,25.97,25.95,25.96,44657 +MSFT,2010-05-27 14:31,27,25.96,25.99,25.96,25.98,111635 +MSFT,2010-05-27 14:32,27,25.98,26,25.98,26,100755 +MSFT,2010-05-27 14:33,27,26,26,25.95,25.96,234059 +MSFT,2010-05-27 14:34,27,25.96,25.98,25.96,25.98,69522 +MSFT,2010-05-27 14:35,27,25.98,25.99,25.98,25.98,54866 +MSFT,2010-05-27 14:36,27,25.98,25.99,25.97,25.97,66173 +MSFT,2010-05-27 14:37,27,25.98,25.98,25.97,25.98,44041 +MSFT,2010-05-27 14:38,27,25.98,26,25.98,25.99,49072 +MSFT,2010-05-27 14:39,27,25.99,26,25.97,25.97,108879 +MSFT,2010-05-27 14:40,27,25.97,25.98,25.97,25.97,32383 +MSFT,2010-05-27 14:41,27,25.97,26.01,25.97,26.01,215126 +MSFT,2010-05-27 14:42,27,26.01,26.02,25.99,26.01,587738 +MSFT,2010-05-27 14:43,27,26.01,26.01,25.99,26,294262 +MSFT,2010-05-27 14:44,27,26,26.02,25.97,25.97,279431 +MSFT,2010-05-27 14:45,27,25.97,25.99,25.96,25.97,196936 +MSFT,2010-05-27 14:46,27,25.96,25.97,25.94,25.95,186949 +MSFT,2010-05-27 14:47,27,25.94,25.96,25.93,25.94,191829 +MSFT,2010-05-27 14:48,27,25.94,25.95,25.93,25.94,146132 +MSFT,2010-05-27 14:49,27,25.94,25.96,25.94,25.96,88595 +MSFT,2010-05-27 14:50,27,25.96,25.96,25.95,25.95,27422 +MSFT,2010-05-27 14:51,27,25.95,25.96,25.94,25.95,112352 +MSFT,2010-05-27 14:52,27,25.95,25.95,25.93,25.94,35267 +MSFT,2010-05-27 14:53,27,25.94,25.94,25.92,25.92,117272 +MSFT,2010-05-27 14:54,27,25.92,25.98,25.91,25.98,635023 +MSFT,2010-05-27 14:55,27,25.98,25.99,25.98,25.98,91960 +MSFT,2010-05-27 14:56,27,25.98,26,25.98,26,157710 +MSFT,2010-05-27 14:57,27,25.99,26,25.99,25.99,96799 +MSFT,2010-05-27 14:58,27,25.99,26,25.99,26,57307 +MSFT,2010-05-27 14:59,27,25.99,26,25.98,25.98,66812 +MSFT,2010-05-27 15:00,27,25.98,26,25.98,26,119762 +MSFT,2010-05-27 15:01,27,25.99,26,25.99,26,171337 +MSFT,2010-05-27 15:02,27,26,26,25.99,26,208286 +MSFT,2010-05-27 15:03,27,26,26,25.99,25.99,104591 +MSFT,2010-05-27 15:04,27,25.99,26,25.99,25.99,57884 +MSFT,2010-05-27 15:05,27,26,26,25.99,26,35520 +MSFT,2010-05-27 15:06,27,26,26,25.99,26,52709 +MSFT,2010-05-27 15:07,27,25.99,26,25.99,25.99,93445 +MSFT,2010-05-27 15:08,27,26,26,25.99,26,209149 +MSFT,2010-05-27 15:09,27,26,26,25.99,26,152364 +MSFT,2010-05-27 15:10,27,26,26.01,25.99,26.01,222089 +MSFT,2010-05-27 15:11,27,26.01,26.01,25.99,26.01,375358 +MSFT,2010-05-27 15:12,27,26.01,26.03,26,26.02,320704 +MSFT,2010-05-27 15:13,27,26.02,26.06,26.02,26.05,299930 +MSFT,2010-05-27 15:14,27,26.05,26.08,26.05,26.07,413209 +MSFT,2010-05-27 15:15,27,26.07,26.08,26.06,26.07,166885 +MSFT,2010-05-27 15:16,27,26.07,26.1,26.07,26.09,596310 +MSFT,2010-05-27 15:17,27,26.09,26.1,26.05,26.05,313992 +MSFT,2010-05-27 15:18,27,26.05,26.06,26.05,26.06,41335 +MSFT,2010-05-27 15:19,27,26.05,26.06,26.02,26.03,179652 +MSFT,2010-05-27 15:20,27,26.02,26.03,26.02,26.02,70197 +MSFT,2010-05-27 15:21,27,26.02,26.05,26.01,26.04,802232 +MSFT,2010-05-27 15:22,27,26.04,26.05,26,26,439866 +MSFT,2010-05-27 15:23,27,26,26.02,25.99,26,314424 +MSFT,2010-05-27 15:24,27,26,26.01,25.97,26,439427 +MSFT,2010-05-27 15:25,27,26,26,25.96,25.98,427520 +MSFT,2010-05-27 15:26,27,25.98,25.99,25.94,25.94,303348 +MSFT,2010-05-27 15:27,27,25.94,25.98,25.93,25.96,565329 +MSFT,2010-05-27 15:28,27,25.96,25.97,25.93,25.93,416890 +MSFT,2010-05-27 15:29,27,25.93,25.94,25.92,25.94,226061 +MSFT,2010-05-27 15:30,27,25.93,25.95,25.93,25.95,107189 +MSFT,2010-05-27 15:31,27,25.95,25.95,25.94,25.95,245284 +MSFT,2010-05-27 15:32,27,25.95,25.96,25.94,25.95,324905 +MSFT,2010-05-27 15:33,27,25.95,25.96,25.95,25.96,93751 +MSFT,2010-05-27 15:34,27,25.96,25.96,25.93,25.95,311353 +MSFT,2010-05-27 15:35,27,25.95,25.99,25.94,25.98,213000 +MSFT,2010-05-27 15:36,27,25.98,26.01,25.98,25.99,203939 +MSFT,2010-05-27 15:37,27,25.99,26.01,25.99,26,209562 +MSFT,2010-05-27 15:38,27,26,26,25.97,25.97,168414 +MSFT,2010-05-27 15:39,27,25.98,25.98,25.96,25.98,167251 +MSFT,2010-05-27 15:40,27,25.97,25.98,25.92,25.92,625376 +MSFT,2010-05-27 15:41,27,25.92,25.95,25.92,25.94,412152 +MSFT,2010-05-27 15:42,27,25.94,25.96,25.92,25.95,537573 +MSFT,2010-05-27 15:43,27,25.96,25.96,25.93,25.94,488161 +MSFT,2010-05-27 15:44,27,25.94,25.97,25.93,25.97,356220 +MSFT,2010-05-27 15:45,27,25.96,25.97,25.9,25.91,530064 +MSFT,2010-05-27 15:46,27,25.91,25.93,25.91,25.93,260738 +MSFT,2010-05-27 15:47,27,25.93,25.93,25.92,25.93,165286 +MSFT,2010-05-27 15:48,27,25.92,25.93,25.92,25.93,95399 +MSFT,2010-05-27 15:49,27,25.93,25.93,25.91,25.93,530159 +MSFT,2010-05-27 15:50,27,25.92,25.93,25.88,25.9,769739 +MSFT,2010-05-27 15:51,27,25.89,25.92,25.89,25.91,560843 +MSFT,2010-05-27 15:52,27,25.92,25.92,25.89,25.9,589587 +MSFT,2010-05-27 15:53,27,25.91,25.93,25.9,25.93,339767 +MSFT,2010-05-27 15:54,27,25.93,25.96,25.92,25.94,554652 +MSFT,2010-05-27 15:55,27,25.95,25.95,25.92,25.93,708686 +MSFT,2010-05-27 15:56,27,25.92,25.95,25.91,25.95,804638 +MSFT,2010-05-27 15:57,27,25.95,25.99,25.94,25.99,738866 +MSFT,2010-05-27 15:58,27,25.99,25.99,25.95,25.99,1836561 +MSFT,2010-05-27 15:59,27,25.98,26.01,25.95,25.95,2539442 +MSFT,2010-05-27 16:00,27,25.96,26,25.96,26,3552979 +MSFT,2010-05-28 09:30,28,25.84,25.85,25.76,25.8,1086846 +MSFT,2010-05-28 09:31,28,25.79,25.87,25.77,25.83,439885 +MSFT,2010-05-28 09:32,28,25.84,25.88,25.83,25.87,748194 +MSFT,2010-05-28 09:33,28,25.88,25.9,25.86,25.89,370015 +MSFT,2010-05-28 09:34,28,25.89,25.89,25.88,25.89,135075 +MSFT,2010-05-28 09:35,28,25.89,25.89,25.86,25.86,540009 +MSFT,2010-05-28 09:36,28,25.86,25.87,25.79,25.81,391108 +MSFT,2010-05-28 09:37,28,25.8,25.82,25.76,25.81,359651 +MSFT,2010-05-28 09:38,28,25.81,25.85,25.8,25.84,158936 +MSFT,2010-05-28 09:39,28,25.84,25.89,25.83,25.85,198559 +MSFT,2010-05-28 09:40,28,25.86,25.9,25.82,25.88,314777 +MSFT,2010-05-28 09:41,28,25.88,25.89,25.82,25.82,120165 +MSFT,2010-05-28 09:42,28,25.82,25.82,25.78,25.81,224815 +MSFT,2010-05-28 09:43,28,25.82,25.83,25.78,25.82,336320 +MSFT,2010-05-28 09:44,28,25.83,25.83,25.79,25.79,372350 +MSFT,2010-05-28 09:45,28,25.79,25.8,25.76,25.77,314287 +MSFT,2010-05-28 09:46,28,25.76,25.81,25.76,25.79,161342 +MSFT,2010-05-28 09:47,28,25.79,25.81,25.73,25.73,214453 +MSFT,2010-05-28 09:48,28,25.73,25.79,25.72,25.76,129936 +MSFT,2010-05-28 09:49,28,25.75,25.81,25.75,25.8,128817 +MSFT,2010-05-28 09:50,28,25.8,25.8,25.75,25.75,125561 +MSFT,2010-05-28 09:51,28,25.76,25.77,25.7,25.71,329561 +MSFT,2010-05-28 09:52,28,25.71,25.74,25.69,25.72,385181 +MSFT,2010-05-28 09:53,28,25.73,25.75,25.7,25.72,174396 +MSFT,2010-05-28 09:54,28,25.72,25.76,25.7,25.71,796316 +MSFT,2010-05-28 09:55,28,25.71,25.72,25.7,25.71,178787 +MSFT,2010-05-28 09:56,28,25.71,25.73,25.68,25.69,440107 +MSFT,2010-05-28 09:57,28,25.7,25.78,25.7,25.77,225359 +MSFT,2010-05-28 09:58,28,25.78,25.78,25.74,25.75,147768 +MSFT,2010-05-28 09:59,28,25.74,25.83,25.73,25.8,326517 +MSFT,2010-05-28 10:00,28,25.8,25.86,25.78,25.83,295885 +MSFT,2010-05-28 10:01,28,25.83,25.84,25.81,25.81,99471 +MSFT,2010-05-28 10:02,28,25.82,25.83,25.78,25.79,207964 +MSFT,2010-05-28 10:03,28,25.79,25.79,25.75,25.77,479101 +MSFT,2010-05-28 10:04,28,25.77,25.78,25.74,25.78,157036 +MSFT,2010-05-28 10:05,28,25.77,25.79,25.77,25.79,54000 +MSFT,2010-05-28 10:06,28,25.8,25.83,25.79,25.81,67532 +MSFT,2010-05-28 10:07,28,25.82,25.83,25.75,25.83,288949 +MSFT,2010-05-28 10:08,28,25.83,25.85,25.82,25.85,116762 +MSFT,2010-05-28 10:09,28,25.85,25.87,25.83,25.86,235073 +MSFT,2010-05-28 10:10,28,25.86,25.86,25.82,25.86,147934 +MSFT,2010-05-28 10:11,28,25.86,25.88,25.84,25.84,121457 +MSFT,2010-05-28 10:12,28,25.84,25.87,25.81,25.81,195583 +MSFT,2010-05-28 10:13,28,25.81,25.82,25.79,25.81,154552 +MSFT,2010-05-28 10:14,28,25.8,25.81,25.76,25.79,196023 +MSFT,2010-05-28 10:15,28,25.78,25.86,25.78,25.86,188001 +MSFT,2010-05-28 10:16,28,25.86,25.86,25.82,25.84,125115 +MSFT,2010-05-28 10:17,28,25.84,25.86,25.83,25.85,146231 +MSFT,2010-05-28 10:18,28,25.85,25.85,25.83,25.84,170318 +MSFT,2010-05-28 10:19,28,25.84,25.84,25.8,25.82,115619 +MSFT,2010-05-28 10:20,28,25.82,25.82,25.8,25.82,72183 +MSFT,2010-05-28 10:21,28,25.82,25.82,25.76,25.78,155490 +MSFT,2010-05-28 10:22,28,25.78,25.8,25.76,25.77,141940 +MSFT,2010-05-28 10:23,28,25.77,25.79,25.76,25.79,61700 +MSFT,2010-05-28 10:24,28,25.79,25.79,25.76,25.77,31200 +MSFT,2010-05-28 10:25,28,25.77,25.79,25.76,25.79,66056 +MSFT,2010-05-28 10:26,28,25.79,25.79,25.78,25.78,28672 +MSFT,2010-05-28 10:27,28,25.79,25.79,25.76,25.76,63772 +MSFT,2010-05-28 10:28,28,25.77,25.78,25.76,25.76,97006 +MSFT,2010-05-28 10:29,28,25.77,25.78,25.75,25.76,132286 +MSFT,2010-05-28 10:30,28,25.77,25.78,25.76,25.76,88060 +MSFT,2010-05-28 10:31,28,25.77,25.79,25.77,25.77,161043 +MSFT,2010-05-28 10:32,28,25.77,25.79,25.77,25.79,40863 +MSFT,2010-05-28 10:33,28,25.79,25.8,25.78,25.79,69063 +MSFT,2010-05-28 10:34,28,25.79,25.81,25.79,25.81,83926 +MSFT,2010-05-28 10:35,28,25.81,25.82,25.79,25.81,134531 +MSFT,2010-05-28 10:36,28,25.81,25.83,25.79,25.83,233799 +MSFT,2010-05-28 10:37,28,25.84,25.85,25.81,25.82,106763 +MSFT,2010-05-28 10:38,28,25.82,25.85,25.81,25.84,86907 +MSFT,2010-05-28 10:39,28,25.84,25.84,25.79,25.8,261839 +MSFT,2010-05-28 10:40,28,25.8,25.81,25.79,25.79,51399 +MSFT,2010-05-28 10:41,28,25.8,25.81,25.78,25.8,190586 +MSFT,2010-05-28 10:42,28,25.79,25.8,25.77,25.77,165266 +MSFT,2010-05-28 10:43,28,25.77,25.78,25.75,25.77,131041 +MSFT,2010-05-28 10:44,28,25.77,25.79,25.76,25.78,162036 +MSFT,2010-05-28 10:45,28,25.77,25.79,25.77,25.79,76111 +MSFT,2010-05-28 10:46,28,25.8,25.81,25.78,25.79,67913 +MSFT,2010-05-28 10:47,28,25.79,25.8,25.78,25.8,33933 +MSFT,2010-05-28 10:48,28,25.8,25.8,25.75,25.75,393970 +MSFT,2010-05-28 10:49,28,25.74,25.75,25.7,25.72,462944 +MSFT,2010-05-28 10:50,28,25.72,25.76,25.72,25.75,141033 +MSFT,2010-05-28 10:51,28,25.76,25.76,25.74,25.74,244937 +MSFT,2010-05-28 10:52,28,25.75,25.78,25.74,25.78,282213 +MSFT,2010-05-28 10:53,28,25.78,25.78,25.74,25.75,81345 +MSFT,2010-05-28 10:54,28,25.76,25.77,25.73,25.74,79436 +MSFT,2010-05-28 10:55,28,25.74,25.78,25.73,25.77,104946 +MSFT,2010-05-28 10:56,28,25.77,25.79,25.77,25.78,195554 +MSFT,2010-05-28 10:57,28,25.78,25.82,25.77,25.82,265338 +MSFT,2010-05-28 10:58,28,25.82,25.84,25.82,25.83,322568 +MSFT,2010-05-28 10:59,28,25.83,25.84,25.81,25.82,270874 +MSFT,2010-05-28 11:00,28,25.82,25.87,25.82,25.87,349397 +MSFT,2010-05-28 11:01,28,25.87,25.88,25.86,25.87,397334 +MSFT,2010-05-28 11:02,28,25.86,25.87,25.79,25.79,202298 +MSFT,2010-05-28 11:03,28,25.79,25.8,25.78,25.79,118342 +MSFT,2010-05-28 11:04,28,25.79,25.8,25.78,25.78,88434 +MSFT,2010-05-28 11:05,28,25.79,25.79,25.76,25.76,62539 +MSFT,2010-05-28 11:06,28,25.77,25.78,25.74,25.75,95201 +MSFT,2010-05-28 11:07,28,25.75,25.79,25.74,25.79,100324 +MSFT,2010-05-28 11:08,28,25.79,25.87,25.79,25.85,410274 +MSFT,2010-05-28 11:09,28,25.86,25.88,25.85,25.88,243246 +MSFT,2010-05-28 11:10,28,25.87,25.94,25.87,25.92,411852 +MSFT,2010-05-28 11:11,28,25.91,25.93,25.88,25.89,116846 +MSFT,2010-05-28 11:12,28,25.9,25.91,25.85,25.86,207593 +MSFT,2010-05-28 11:13,28,25.85,25.87,25.84,25.85,85645 +MSFT,2010-05-28 11:14,28,25.85,25.86,25.8,25.81,200525 +MSFT,2010-05-28 11:15,28,25.81,25.82,25.79,25.8,148505 +MSFT,2010-05-28 11:16,28,25.8,25.8,25.76,25.77,113500 +MSFT,2010-05-28 11:17,28,25.77,25.77,25.75,25.77,161170 +MSFT,2010-05-28 11:18,28,25.76,25.78,25.75,25.76,219678 +MSFT,2010-05-28 11:19,28,25.76,25.77,25.75,25.76,113950 +MSFT,2010-05-28 11:20,28,25.77,25.77,25.75,25.75,96301 +MSFT,2010-05-28 11:21,28,25.75,25.76,25.75,25.75,30826 +MSFT,2010-05-28 11:22,28,25.75,25.76,25.73,25.73,227698 +MSFT,2010-05-28 11:23,28,25.73,25.75,25.73,25.74,221405 +MSFT,2010-05-28 11:24,28,25.74,25.81,25.74,25.8,167926 +MSFT,2010-05-28 11:25,28,25.8,25.81,25.79,25.79,129944 +MSFT,2010-05-28 11:26,28,25.79,25.81,25.79,25.81,50300 +MSFT,2010-05-28 11:27,28,25.81,25.82,25.8,25.82,60011 +MSFT,2010-05-28 11:28,28,25.82,25.82,25.8,25.81,190334 +MSFT,2010-05-28 11:29,28,25.82,25.82,25.8,25.8,190248 +MSFT,2010-05-28 11:30,28,25.8,25.81,25.77,25.77,111350 +MSFT,2010-05-28 11:31,28,25.77,25.78,25.73,25.73,169820 +MSFT,2010-05-28 11:32,28,25.72,25.73,25.71,25.72,117584 +MSFT,2010-05-28 11:33,28,25.73,25.74,25.72,25.72,58750 +MSFT,2010-05-28 11:34,28,25.72,25.73,25.72,25.72,39226 +MSFT,2010-05-28 11:35,28,25.72,25.73,25.71,25.72,46854 +MSFT,2010-05-28 11:36,28,25.72,25.73,25.71,25.73,94850 +MSFT,2010-05-28 11:37,28,25.72,25.74,25.72,25.74,120956 +MSFT,2010-05-28 11:38,28,25.74,25.74,25.7,25.71,118677 +MSFT,2010-05-28 11:39,28,25.7,25.72,25.7,25.71,80372 +MSFT,2010-05-28 11:40,28,25.71,25.74,25.71,25.74,69528 +MSFT,2010-05-28 11:41,28,25.74,25.74,25.73,25.74,13365 +MSFT,2010-05-28 11:42,28,25.74,25.77,25.74,25.77,144771 +MSFT,2010-05-28 11:43,28,25.77,25.78,25.76,25.76,77892 +MSFT,2010-05-28 11:44,28,25.76,25.77,25.75,25.76,82518 +MSFT,2010-05-28 11:45,28,25.76,25.8,25.75,25.76,61788 +MSFT,2010-05-28 11:46,28,25.76,25.77,25.75,25.77,72497 +MSFT,2010-05-28 11:47,28,25.77,25.77,25.75,25.76,92500 +MSFT,2010-05-28 11:48,28,25.75,25.76,25.73,25.74,61431 +MSFT,2010-05-28 11:49,28,25.73,25.77,25.73,25.76,154688 +MSFT,2010-05-28 11:50,28,25.76,25.77,25.75,25.75,157498 +MSFT,2010-05-28 11:51,28,25.75,25.76,25.71,25.71,130985 +MSFT,2010-05-28 11:52,28,25.72,25.75,25.71,25.74,201280 +MSFT,2010-05-28 11:53,28,25.75,25.76,25.74,25.75,95654 +MSFT,2010-05-28 11:54,28,25.75,25.76,25.74,25.74,68458 +MSFT,2010-05-28 11:55,28,25.73,25.74,25.73,25.73,77953 +MSFT,2010-05-28 11:56,28,25.74,25.75,25.73,25.75,295813 +MSFT,2010-05-28 11:57,28,25.75,25.77,25.74,25.76,206614 +MSFT,2010-05-28 11:58,28,25.75,25.77,25.74,25.76,233429 +MSFT,2010-05-28 11:59,28,25.76,25.77,25.76,25.76,50500 +MSFT,2010-05-28 12:00,28,25.77,25.79,25.76,25.79,135682 +MSFT,2010-05-28 12:01,28,25.8,25.8,25.76,25.77,107502 +MSFT,2010-05-28 12:02,28,25.77,25.77,25.75,25.76,56164 +MSFT,2010-05-28 12:03,28,25.76,25.76,25.72,25.73,67050 +MSFT,2010-05-28 12:04,28,25.73,25.75,25.73,25.75,84813 +MSFT,2010-05-28 12:05,28,25.75,25.77,25.74,25.77,55920 +MSFT,2010-05-28 12:06,28,25.77,25.79,25.74,25.79,313910 +MSFT,2010-05-28 12:07,28,25.79,25.8,25.78,25.8,77568 +MSFT,2010-05-28 12:08,28,25.79,25.81,25.79,25.8,102030 +MSFT,2010-05-28 12:09,28,25.8,25.83,25.8,25.82,258671 +MSFT,2010-05-28 12:10,28,25.83,25.84,25.82,25.83,58358 +MSFT,2010-05-28 12:11,28,25.84,25.85,25.83,25.84,35064 +MSFT,2010-05-28 12:12,28,25.85,25.85,25.83,25.84,206309 +MSFT,2010-05-28 12:13,28,25.84,25.88,25.84,25.87,71092 +MSFT,2010-05-28 12:14,28,25.88,25.88,25.83,25.83,169977 +MSFT,2010-05-28 12:15,28,25.83,25.84,25.82,25.83,143870 +MSFT,2010-05-28 12:16,28,25.83,25.84,25.81,25.83,216014 +MSFT,2010-05-28 12:17,28,25.83,25.85,25.83,25.84,135364 +MSFT,2010-05-28 12:18,28,25.84,25.85,25.83,25.84,41379 +MSFT,2010-05-28 12:19,28,25.84,25.87,25.83,25.86,161128 +MSFT,2010-05-28 12:20,28,25.86,25.88,25.86,25.87,25612 +MSFT,2010-05-28 12:21,28,25.87,25.88,25.87,25.88,21523 +MSFT,2010-05-28 12:22,28,25.88,25.89,25.87,25.89,53326 +MSFT,2010-05-28 12:23,28,25.89,25.89,25.88,25.88,20312 +MSFT,2010-05-28 12:24,28,25.89,25.89,25.88,25.88,22292 +MSFT,2010-05-28 12:25,28,25.89,25.89,25.88,25.88,207119 +MSFT,2010-05-28 12:26,28,25.88,25.9,25.88,25.89,162708 +MSFT,2010-05-28 12:27,28,25.9,25.9,25.89,25.89,86927 +MSFT,2010-05-28 12:28,28,25.89,25.9,25.89,25.89,44602 +MSFT,2010-05-28 12:29,28,25.89,25.9,25.89,25.89,15948 +MSFT,2010-05-28 12:30,28,25.89,25.9,25.86,25.86,217195 +MSFT,2010-05-28 12:31,28,25.86,25.87,25.86,25.86,4400 +MSFT,2010-05-28 12:32,28,25.87,25.87,25.86,25.86,15633 +MSFT,2010-05-28 12:33,28,25.87,25.88,25.87,25.87,35599 +MSFT,2010-05-28 12:34,28,25.88,25.88,25.86,25.86,133020 +MSFT,2010-05-28 12:35,28,25.86,25.87,25.82,25.83,135818 +MSFT,2010-05-28 12:36,28,25.82,25.83,25.81,25.82,154066 +MSFT,2010-05-28 12:37,28,25.82,25.82,25.74,25.78,910239 +MSFT,2010-05-28 12:38,28,25.78,25.8,25.74,25.75,344103 +MSFT,2010-05-28 12:39,28,25.76,25.76,25.7,25.71,484367 +MSFT,2010-05-28 12:40,28,25.71,25.79,25.7,25.79,445553 +MSFT,2010-05-28 12:41,28,25.78,25.8,25.72,25.76,440289 +MSFT,2010-05-28 12:42,28,25.78,25.78,25.75,25.76,46789 +MSFT,2010-05-28 12:43,28,25.75,25.76,25.73,25.75,386292 +MSFT,2010-05-28 12:44,28,25.75,25.75,25.7,25.7,143232 +MSFT,2010-05-28 12:45,28,25.69,25.73,25.66,25.67,548285 +MSFT,2010-05-28 12:46,28,25.68,25.71,25.67,25.71,229915 +MSFT,2010-05-28 12:47,28,25.7,25.7,25.67,25.67,241134 +MSFT,2010-05-28 12:48,28,25.68,25.72,25.68,25.71,103985 +MSFT,2010-05-28 12:49,28,25.71,25.75,25.69,25.74,351171 +MSFT,2010-05-28 12:50,28,25.74,25.77,25.73,25.77,221603 +MSFT,2010-05-28 12:51,28,25.77,25.78,25.74,25.76,246901 +MSFT,2010-05-28 12:52,28,25.76,25.78,25.75,25.78,38687 +MSFT,2010-05-28 12:53,28,25.78,25.79,25.77,25.79,146508 +MSFT,2010-05-28 12:54,28,25.79,25.8,25.77,25.8,212413 +MSFT,2010-05-28 12:55,28,25.8,25.8,25.78,25.78,65499 +MSFT,2010-05-28 12:56,28,25.78,25.78,25.76,25.76,133730 +MSFT,2010-05-28 12:57,28,25.76,25.78,25.75,25.76,82844 +MSFT,2010-05-28 12:58,28,25.76,25.77,25.75,25.76,37938 +MSFT,2010-05-28 12:59,28,25.76,25.76,25.72,25.75,84646 +MSFT,2010-05-28 13:00,28,25.76,25.78,25.76,25.77,32924 +MSFT,2010-05-28 13:01,28,25.77,25.79,25.77,25.79,83431 +MSFT,2010-05-28 13:02,28,25.78,25.79,25.78,25.78,144418 +MSFT,2010-05-28 13:03,28,25.78,25.79,25.77,25.78,92185 +MSFT,2010-05-28 13:04,28,25.77,25.78,25.76,25.76,96336 +MSFT,2010-05-28 13:05,28,25.77,25.77,25.76,25.76,18458 +MSFT,2010-05-28 13:06,28,25.77,25.78,25.73,25.74,135402 +MSFT,2010-05-28 13:07,28,25.74,25.74,25.72,25.72,25390 +MSFT,2010-05-28 13:08,28,25.72,25.73,25.71,25.73,49135 +MSFT,2010-05-28 13:09,28,25.73,25.73,25.71,25.73,34777 +MSFT,2010-05-28 13:10,28,25.72,25.73,25.71,25.72,60690 +MSFT,2010-05-28 13:11,28,25.72,25.74,25.72,25.74,28036 +MSFT,2010-05-28 13:12,28,25.74,25.75,25.73,25.74,44808 +MSFT,2010-05-28 13:13,28,25.73,25.74,25.72,25.74,36182 +MSFT,2010-05-28 13:14,28,25.74,25.74,25.72,25.72,59680 +MSFT,2010-05-28 13:15,28,25.73,25.73,25.7,25.7,52131 +MSFT,2010-05-28 13:16,28,25.7,25.74,25.7,25.74,42341 +MSFT,2010-05-28 13:17,28,25.74,25.75,25.72,25.73,190463 +MSFT,2010-05-28 13:18,28,25.73,25.74,25.72,25.74,40669 +MSFT,2010-05-28 13:19,28,25.74,25.74,25.73,25.74,25795 +MSFT,2010-05-28 13:20,28,25.74,25.75,25.72,25.73,64502 +MSFT,2010-05-28 13:21,28,25.72,25.73,25.72,25.73,25384 +MSFT,2010-05-28 13:22,28,25.72,25.74,25.72,25.74,43726 +MSFT,2010-05-28 13:23,28,25.74,25.74,25.72,25.72,76555 +MSFT,2010-05-28 13:24,28,25.72,25.73,25.7,25.72,150216 +MSFT,2010-05-28 13:25,28,25.72,25.74,25.71,25.74,106878 +MSFT,2010-05-28 13:26,28,25.73,25.75,25.73,25.73,128328 +MSFT,2010-05-28 13:27,28,25.73,25.74,25.72,25.73,121383 +MSFT,2010-05-28 13:28,28,25.74,25.75,25.72,25.74,187514 +MSFT,2010-05-28 13:29,28,25.73,25.74,25.72,25.72,177085 +MSFT,2010-05-28 13:30,28,25.73,25.74,25.72,25.74,112935 +MSFT,2010-05-28 13:31,28,25.74,25.75,25.74,25.74,347869 +MSFT,2010-05-28 13:32,28,25.74,25.75,25.74,25.74,52288 +MSFT,2010-05-28 13:33,28,25.75,25.77,25.74,25.75,76630 +MSFT,2010-05-28 13:34,28,25.75,25.75,25.74,25.74,36105 +MSFT,2010-05-28 13:35,28,25.74,25.76,25.73,25.76,135986 +MSFT,2010-05-28 13:36,28,25.75,25.76,25.75,25.75,17101 +MSFT,2010-05-28 13:37,28,25.75,25.76,25.75,25.76,11533 +MSFT,2010-05-28 13:38,28,25.76,25.76,25.74,25.76,125247 +MSFT,2010-05-28 13:39,28,25.75,25.76,25.75,25.75,6489 +MSFT,2010-05-28 13:40,28,25.75,25.76,25.75,25.76,6307 +MSFT,2010-05-28 13:41,28,25.76,25.76,25.75,25.75,80133 +MSFT,2010-05-28 13:42,28,25.75,25.76,25.75,25.75,41210 +MSFT,2010-05-28 13:43,28,25.75,25.77,25.75,25.76,46891 +MSFT,2010-05-28 13:44,28,25.76,25.77,25.76,25.77,35000 +MSFT,2010-05-28 13:45,28,25.76,25.77,25.75,25.75,77437 +MSFT,2010-05-28 13:46,28,25.75,25.76,25.74,25.74,119604 +MSFT,2010-05-28 13:47,28,25.74,25.75,25.72,25.72,112064 +MSFT,2010-05-28 13:48,28,25.73,25.73,25.72,25.72,43856 +MSFT,2010-05-28 13:49,28,25.73,25.75,25.72,25.75,72872 +MSFT,2010-05-28 13:50,28,25.75,25.77,25.74,25.75,50599 +MSFT,2010-05-28 13:51,28,25.76,25.76,25.75,25.76,3980 +MSFT,2010-05-28 13:52,28,25.76,25.76,25.75,25.75,17480 +MSFT,2010-05-28 13:53,28,25.76,25.78,25.75,25.78,76807 +MSFT,2010-05-28 13:54,28,25.78,25.78,25.77,25.77,34279 +MSFT,2010-05-28 13:55,28,25.77,25.8,25.76,25.8,100429 +MSFT,2010-05-28 13:56,28,25.8,25.8,25.78,25.78,83926 +MSFT,2010-05-28 13:57,28,25.78,25.79,25.77,25.78,141626 +MSFT,2010-05-28 13:58,28,25.78,25.79,25.73,25.74,144252 +MSFT,2010-05-28 13:59,28,25.75,25.76,25.74,25.75,50811 +MSFT,2010-05-28 14:00,28,25.75,25.76,25.72,25.72,106874 +MSFT,2010-05-28 14:01,28,25.72,25.73,25.7,25.71,40487 +MSFT,2010-05-28 14:02,28,25.7,25.72,25.7,25.72,204746 +MSFT,2010-05-28 14:03,28,25.71,25.74,25.71,25.73,82902 +MSFT,2010-05-28 14:04,28,25.72,25.73,25.72,25.72,38816 +MSFT,2010-05-28 14:05,28,25.73,25.73,25.72,25.72,13019 +MSFT,2010-05-28 14:06,28,25.73,25.73,25.68,25.68,271306 +MSFT,2010-05-28 14:07,28,25.68,25.7,25.68,25.69,67086 +MSFT,2010-05-28 14:08,28,25.69,25.7,25.69,25.69,60431 +MSFT,2010-05-28 14:09,28,25.7,25.77,25.69,25.76,183487 +MSFT,2010-05-28 14:10,28,25.76,25.77,25.73,25.75,214020 +MSFT,2010-05-28 14:11,28,25.75,25.77,25.75,25.76,158297 +MSFT,2010-05-28 14:12,28,25.77,25.82,25.76,25.81,261119 +MSFT,2010-05-28 14:13,28,25.81,25.82,25.79,25.79,33086 +MSFT,2010-05-28 14:14,28,25.8,25.82,25.8,25.81,59429 +MSFT,2010-05-28 14:15,28,25.8,25.81,25.79,25.8,21302 +MSFT,2010-05-28 14:16,28,25.8,25.81,25.8,25.8,30401 +MSFT,2010-05-28 14:17,28,25.8,25.81,25.8,25.8,16751 +MSFT,2010-05-28 14:18,28,25.8,25.81,25.8,25.8,22035 +MSFT,2010-05-28 14:19,28,25.81,25.81,25.79,25.79,75386 +MSFT,2010-05-28 14:20,28,25.8,25.8,25.79,25.8,13700 +MSFT,2010-05-28 14:21,28,25.79,25.79,25.76,25.76,56791 +MSFT,2010-05-28 14:22,28,25.76,25.77,25.76,25.77,17517 +MSFT,2010-05-28 14:23,28,25.77,25.79,25.77,25.78,85473 +MSFT,2010-05-28 14:24,28,25.79,25.8,25.79,25.8,60042 +MSFT,2010-05-28 14:25,28,25.79,25.8,25.79,25.8,8140 +MSFT,2010-05-28 14:26,28,25.8,25.8,25.79,25.8,20347 +MSFT,2010-05-28 14:27,28,25.8,25.8,25.79,25.8,20125 +MSFT,2010-05-28 14:28,28,25.8,25.8,25.79,25.8,45562 +MSFT,2010-05-28 14:29,28,25.8,25.83,25.79,25.82,307922 +MSFT,2010-05-28 14:30,28,25.82,25.82,25.79,25.79,56148 +MSFT,2010-05-28 14:31,28,25.8,25.8,25.79,25.79,24811 +MSFT,2010-05-28 14:32,28,25.79,25.8,25.79,25.8,22556 +MSFT,2010-05-28 14:33,28,25.79,25.8,25.79,25.8,17077 +MSFT,2010-05-28 14:34,28,25.79,25.8,25.79,25.8,12093 +MSFT,2010-05-28 14:35,28,25.8,25.81,25.78,25.78,222229 +MSFT,2010-05-28 14:36,28,25.77,25.79,25.77,25.77,63786 +MSFT,2010-05-28 14:37,28,25.77,25.8,25.77,25.8,41191 +MSFT,2010-05-28 14:38,28,25.8,25.82,25.78,25.82,91680 +MSFT,2010-05-28 14:39,28,25.82,25.84,25.82,25.84,114952 +MSFT,2010-05-28 14:40,28,25.83,25.84,25.83,25.84,16617 +MSFT,2010-05-28 14:41,28,25.83,25.84,25.82,25.82,65662 +MSFT,2010-05-28 14:42,28,25.82,25.83,25.81,25.82,56093 +MSFT,2010-05-28 14:43,28,25.83,25.83,25.81,25.82,32116 +MSFT,2010-05-28 14:44,28,25.81,25.83,25.81,25.83,39223 +MSFT,2010-05-28 14:45,28,25.83,25.86,25.83,25.86,507116 +MSFT,2010-05-28 14:46,28,25.86,25.89,25.86,25.88,132263 +MSFT,2010-05-28 14:47,28,25.88,25.9,25.87,25.9,89864 +MSFT,2010-05-28 14:48,28,25.9,25.94,25.9,25.92,238377 +MSFT,2010-05-28 14:49,28,25.92,25.92,25.89,25.9,98042 +MSFT,2010-05-28 14:50,28,25.9,25.92,25.89,25.9,127959 +MSFT,2010-05-28 14:51,28,25.9,25.95,25.9,25.94,134832 +MSFT,2010-05-28 14:52,28,25.93,25.94,25.92,25.93,73675 +MSFT,2010-05-28 14:53,28,25.92,25.93,25.9,25.9,44608 +MSFT,2010-05-28 14:54,28,25.91,25.91,25.89,25.91,376178 +MSFT,2010-05-28 14:55,28,25.91,25.92,25.9,25.9,68012 +MSFT,2010-05-28 14:56,28,25.91,25.91,25.9,25.9,38100 +MSFT,2010-05-28 14:57,28,25.9,25.91,25.89,25.91,254916 +MSFT,2010-05-28 14:58,28,25.91,25.91,25.89,25.89,154273 +MSFT,2010-05-28 14:59,28,25.89,25.9,25.88,25.88,202335 +MSFT,2010-05-28 15:00,28,25.88,25.9,25.87,25.9,106352 +MSFT,2010-05-28 15:01,28,25.9,25.9,25.89,25.9,33575 +MSFT,2010-05-28 15:02,28,25.9,25.9,25.88,25.89,125393 +MSFT,2010-05-28 15:03,28,25.89,25.89,25.88,25.89,30632 +MSFT,2010-05-28 15:04,28,25.88,25.89,25.88,25.88,28457 +MSFT,2010-05-28 15:05,28,25.88,25.9,25.88,25.9,314873 +MSFT,2010-05-28 15:06,28,25.9,25.92,25.9,25.92,70451 +MSFT,2010-05-28 15:07,28,25.92,25.92,25.88,25.89,57755 +MSFT,2010-05-28 15:08,28,25.89,25.89,25.88,25.88,11036 +MSFT,2010-05-28 15:09,28,25.89,25.89,25.88,25.89,25479 +MSFT,2010-05-28 15:10,28,25.89,25.91,25.88,25.9,174764 +MSFT,2010-05-28 15:11,28,25.91,25.94,25.91,25.93,222917 +MSFT,2010-05-28 15:12,28,25.93,25.93,25.92,25.92,67199 +MSFT,2010-05-28 15:13,28,25.93,25.93,25.9,25.9,50154 +MSFT,2010-05-28 15:14,28,25.91,25.92,25.9,25.92,67538 +MSFT,2010-05-28 15:15,28,25.92,25.97,25.91,25.96,207375 +MSFT,2010-05-28 15:16,28,25.96,25.97,25.94,25.94,200091 +MSFT,2010-05-28 15:17,28,25.94,25.95,25.93,25.94,77653 +MSFT,2010-05-28 15:18,28,25.93,25.97,25.93,25.96,153847 +MSFT,2010-05-28 15:19,28,25.96,25.96,25.94,25.96,108595 +MSFT,2010-05-28 15:20,28,25.96,25.98,25.95,25.98,144175 +MSFT,2010-05-28 15:21,28,25.98,25.98,25.96,25.98,50279 +MSFT,2010-05-28 15:22,28,25.98,26,25.96,26,396800 +MSFT,2010-05-28 15:23,28,26,26,25.99,25.99,43251 +MSFT,2010-05-28 15:24,28,26,26,25.98,26,147747 +MSFT,2010-05-28 15:25,28,26,26.02,25.99,26,207933 +MSFT,2010-05-28 15:26,28,26,26.01,25.98,25.99,152583 +MSFT,2010-05-28 15:27,28,25.98,26,25.97,25.99,205649 +MSFT,2010-05-28 15:28,28,26,26.05,26,26.04,269554 +MSFT,2010-05-28 15:29,28,26.05,26.05,26.04,26.04,52665 +MSFT,2010-05-28 15:30,28,26.05,26.08,26.03,26.08,333527 +MSFT,2010-05-28 15:31,28,26.07,26.12,26.06,26.1,328558 +MSFT,2010-05-28 15:32,28,26.1,26.1,26.08,26.08,42195 +MSFT,2010-05-28 15:33,28,26.08,26.09,26.06,26.08,154576 +MSFT,2010-05-28 15:34,28,26.07,26.08,26.06,26.06,109746 +MSFT,2010-05-28 15:35,28,26.06,26.06,26.02,26.03,211644 +MSFT,2010-05-28 15:36,28,26.02,26.04,26.02,26.03,97841 +MSFT,2010-05-28 15:37,28,26.03,26.04,26,26.01,188438 +MSFT,2010-05-28 15:38,28,26.02,26.02,26,26.01,94121 +MSFT,2010-05-28 15:39,28,26.01,26.02,26,26,55756 +MSFT,2010-05-28 15:40,28,26,26.01,25.99,26,140780 +MSFT,2010-05-28 15:41,28,26,26.04,25.99,26.03,233287 +MSFT,2010-05-28 15:42,28,26.04,26.07,26.03,26.07,130075 +MSFT,2010-05-28 15:43,28,26.06,26.07,26.04,26.04,93653 +MSFT,2010-05-28 15:44,28,26.05,26.05,26.04,26.05,66697 +MSFT,2010-05-28 15:45,28,26.04,26.05,25.97,25.97,498587 +MSFT,2010-05-28 15:46,28,25.97,25.97,25.94,25.94,285973 +MSFT,2010-05-28 15:47,28,25.94,25.95,25.91,25.92,303683 +MSFT,2010-05-28 15:48,28,25.91,25.92,25.87,25.91,318715 +MSFT,2010-05-28 15:49,28,25.9,25.98,25.9,25.97,238074 +MSFT,2010-05-28 15:50,28,25.97,25.98,25.92,25.93,521420 +MSFT,2010-05-28 15:51,28,25.93,25.97,25.92,25.96,357321 +MSFT,2010-05-28 15:52,28,25.96,25.98,25.95,25.96,135243 +MSFT,2010-05-28 15:53,28,25.97,25.98,25.96,25.98,317492 +MSFT,2010-05-28 15:54,28,25.97,25.99,25.97,25.98,198609 +MSFT,2010-05-28 15:55,28,25.98,25.98,25.92,25.92,371722 +MSFT,2010-05-28 15:56,28,25.92,25.92,25.88,25.88,279004 +MSFT,2010-05-28 15:57,28,25.88,25.89,25.83,25.83,542986 +MSFT,2010-05-28 15:58,28,25.83,25.84,25.79,25.82,1028916 +MSFT,2010-05-28 15:59,28,25.82,25.83,25.76,25.8,1073570 +MSFT,2010-05-28 16:00,28,25.81,25.83,25.8,25.8,3897148 +MSFT,2010-06-01 09:30,1,25.53,25.7,25.53,25.69,1309768 +MSFT,2010-06-01 09:31,1,25.69,25.69,25.56,25.58,185274 +MSFT,2010-06-01 09:32,1,25.58,25.62,25.57,25.57,265720 +MSFT,2010-06-01 09:33,1,25.58,25.58,25.52,25.53,217628 +MSFT,2010-06-01 09:34,1,25.53,25.6,25.52,25.59,209871 +MSFT,2010-06-01 09:35,1,25.59,25.63,25.59,25.61,199328 +MSFT,2010-06-01 09:36,1,25.6,25.64,25.59,25.62,221684 +MSFT,2010-06-01 09:37,1,25.63,25.63,25.6,25.6,146036 +MSFT,2010-06-01 09:38,1,25.6,25.66,25.6,25.64,305175 +MSFT,2010-06-01 09:39,1,25.64,25.65,25.61,25.65,242573 +MSFT,2010-06-01 09:40,1,25.65,25.75,25.65,25.71,437847 +MSFT,2010-06-01 09:41,1,25.71,25.73,25.7,25.71,315799 +MSFT,2010-06-01 09:42,1,25.71,25.74,25.69,25.74,210523 +MSFT,2010-06-01 09:43,1,25.73,25.74,25.65,25.67,186935 +MSFT,2010-06-01 09:44,1,25.67,25.7,25.63,25.69,212108 +MSFT,2010-06-01 09:45,1,25.69,25.7,25.67,25.68,130137 +MSFT,2010-06-01 09:46,1,25.69,25.73,25.69,25.73,113472 +MSFT,2010-06-01 09:47,1,25.73,25.78,25.73,25.78,225151 +MSFT,2010-06-01 09:48,1,25.77,25.78,25.75,25.77,181187 +MSFT,2010-06-01 09:49,1,25.77,25.88,25.76,25.86,449177 +MSFT,2010-06-01 09:50,1,25.85,25.89,25.83,25.83,206111 +MSFT,2010-06-01 09:51,1,25.84,25.88,25.83,25.86,145243 +MSFT,2010-06-01 09:52,1,25.86,25.87,25.83,25.87,440560 +MSFT,2010-06-01 09:53,1,25.87,25.88,25.78,25.78,206479 +MSFT,2010-06-01 09:54,1,25.78,25.78,25.75,25.76,106201 +MSFT,2010-06-01 09:55,1,25.75,25.82,25.75,25.81,229194 +MSFT,2010-06-01 09:56,1,25.81,25.84,25.8,25.81,267511 +MSFT,2010-06-01 09:57,1,25.82,25.87,25.81,25.85,143665 +MSFT,2010-06-01 09:58,1,25.85,25.86,25.83,25.83,217224 +MSFT,2010-06-01 09:59,1,25.83,25.84,25.8,25.81,80576 +MSFT,2010-06-01 10:00,1,25.81,25.94,25.8,25.93,365637 +MSFT,2010-06-01 10:01,1,25.94,25.94,25.86,25.9,139242 +MSFT,2010-06-01 10:02,1,25.9,25.95,25.84,25.88,364063 +MSFT,2010-06-01 10:03,1,25.88,25.91,25.88,25.9,151658 +MSFT,2010-06-01 10:04,1,25.9,25.92,25.88,25.89,318135 +MSFT,2010-06-01 10:05,1,25.9,25.93,25.9,25.91,79924 +MSFT,2010-06-01 10:06,1,25.91,25.93,25.9,25.9,140528 +MSFT,2010-06-01 10:07,1,25.9,25.9,25.87,25.87,147977 +MSFT,2010-06-01 10:08,1,25.88,25.9,25.86,25.9,164629 +MSFT,2010-06-01 10:09,1,25.9,25.91,25.89,25.9,211866 +MSFT,2010-06-01 10:10,1,25.9,25.9,25.89,25.9,207883 +MSFT,2010-06-01 10:11,1,25.9,25.9,25.89,25.9,126043 +MSFT,2010-06-01 10:12,1,25.9,25.95,25.9,25.95,156994 +MSFT,2010-06-01 10:13,1,25.95,25.96,25.94,25.94,372804 +MSFT,2010-06-01 10:14,1,25.95,25.96,25.92,25.93,129216 +MSFT,2010-06-01 10:15,1,25.93,25.97,25.93,25.94,112927 +MSFT,2010-06-01 10:16,1,25.95,25.97,25.95,25.97,93017 +MSFT,2010-06-01 10:17,1,25.97,25.98,25.94,25.94,128110 +MSFT,2010-06-01 10:18,1,25.95,25.96,25.91,25.93,181134 +MSFT,2010-06-01 10:19,1,25.93,25.98,25.93,25.98,164798 +MSFT,2010-06-01 10:20,1,25.98,25.99,25.96,25.99,155990 +MSFT,2010-06-01 10:21,1,25.99,26.04,25.97,26.02,404494 +MSFT,2010-06-01 10:22,1,26.02,26.07,26.01,26.06,253291 +MSFT,2010-06-01 10:23,1,26.07,26.07,26.04,26.07,120097 +MSFT,2010-06-01 10:24,1,26.06,26.09,26.04,26.08,178221 +MSFT,2010-06-01 10:25,1,26.08,26.09,26.06,26.08,289654 +MSFT,2010-06-01 10:26,1,26.09,26.12,26.08,26.12,83040 +MSFT,2010-06-01 10:27,1,26.12,26.16,26.1,26.15,231909 +MSFT,2010-06-01 10:28,1,26.14,26.17,26.14,26.14,193700 +MSFT,2010-06-01 10:29,1,26.14,26.15,26.11,26.12,89012 +MSFT,2010-06-01 10:30,1,26.12,26.17,26.11,26.16,155591 +MSFT,2010-06-01 10:31,1,26.16,26.17,26.13,26.15,108397 +MSFT,2010-06-01 10:32,1,26.15,26.19,26.13,26.16,145402 +MSFT,2010-06-01 10:33,1,26.17,26.17,26.11,26.12,77114 +MSFT,2010-06-01 10:34,1,26.11,26.14,26.11,26.12,194127 +MSFT,2010-06-01 10:35,1,26.13,26.13,26.12,26.13,169086 +MSFT,2010-06-01 10:36,1,26.12,26.14,26.11,26.11,768493 +MSFT,2010-06-01 10:37,1,26.11,26.12,26.09,26.1,718602 +MSFT,2010-06-01 10:38,1,26.09,26.1,26.06,26.08,174763 +MSFT,2010-06-01 10:39,1,26.07,26.08,26.02,26.02,114841 +MSFT,2010-06-01 10:40,1,26.03,26.03,26.01,26.02,200333 +MSFT,2010-06-01 10:41,1,26.03,26.03,26.01,26.02,327618 +MSFT,2010-06-01 10:42,1,26.02,26.03,25.99,26,139642 +MSFT,2010-06-01 10:43,1,26,26,25.98,26,77956 +MSFT,2010-06-01 10:44,1,26,26.01,25.99,26.01,53464 +MSFT,2010-06-01 10:45,1,26.01,26.03,26,26.03,138662 +MSFT,2010-06-01 10:46,1,26.03,26.03,26,26.01,116866 +MSFT,2010-06-01 10:47,1,26,26.03,26,26.03,104272 +MSFT,2010-06-01 10:48,1,26.03,26.03,25.97,25.99,186764 +MSFT,2010-06-01 10:49,1,25.98,26.03,25.98,26.02,112395 +MSFT,2010-06-01 10:50,1,26.02,26.04,26.02,26.03,51947 +MSFT,2010-06-01 10:51,1,26.03,26.06,26.03,26.05,168461 +MSFT,2010-06-01 10:52,1,26.05,26.06,26.03,26.04,118173 +MSFT,2010-06-01 10:53,1,26.04,26.04,26.02,26.02,65681 +MSFT,2010-06-01 10:54,1,26.02,26.03,26,26.01,117254 +MSFT,2010-06-01 10:55,1,26.01,26.02,26,26.02,170289 +MSFT,2010-06-01 10:56,1,26.02,26.02,26,26,78973 +MSFT,2010-06-01 10:57,1,26,26.01,25.98,26,85669 +MSFT,2010-06-01 10:58,1,26,26.06,26,26.06,92810 +MSFT,2010-06-01 10:59,1,26.06,26.06,26.03,26.03,118005 +MSFT,2010-06-01 11:00,1,26.03,26.04,26.03,26.04,139351 +MSFT,2010-06-01 11:01,1,26.04,26.05,26.03,26.04,242642 +MSFT,2010-06-01 11:02,1,26.05,26.07,26.03,26.07,268159 +MSFT,2010-06-01 11:03,1,26.07,26.08,26.07,26.07,46539 +MSFT,2010-06-01 11:04,1,26.08,26.08,26.06,26.06,20898 +MSFT,2010-06-01 11:05,1,26.06,26.07,26.04,26.04,77963 +MSFT,2010-06-01 11:06,1,26.03,26.05,26.03,26.04,54099 +MSFT,2010-06-01 11:07,1,26.04,26.05,26.03,26.04,122499 +MSFT,2010-06-01 11:08,1,26.04,26.05,26.03,26.03,64375 +MSFT,2010-06-01 11:09,1,26.04,26.05,26.03,26.05,160992 +MSFT,2010-06-01 11:10,1,26.04,26.05,26.03,26.05,151413 +MSFT,2010-06-01 11:11,1,26.05,26.05,26.03,26.04,94691 +MSFT,2010-06-01 11:12,1,26.04,26.05,26.03,26.03,102865 +MSFT,2010-06-01 11:13,1,26.03,26.05,26.02,26.03,226178 +MSFT,2010-06-01 11:14,1,26.02,26.03,25.99,26.01,131659 +MSFT,2010-06-01 11:15,1,26,26.01,25.95,25.97,95499 +MSFT,2010-06-01 11:16,1,25.97,25.97,25.94,25.96,284868 +MSFT,2010-06-01 11:17,1,25.96,26.01,25.95,26.01,79279 +MSFT,2010-06-01 11:18,1,26.02,26.02,25.99,25.99,73604 +MSFT,2010-06-01 11:19,1,26,26,25.98,25.98,27814 +MSFT,2010-06-01 11:20,1,25.98,26,25.98,26,49499 +MSFT,2010-06-01 11:21,1,26,26,25.98,25.99,73743 +MSFT,2010-06-01 11:22,1,26,26,25.98,25.99,25057 +MSFT,2010-06-01 11:23,1,25.99,26.01,25.98,26,61193 +MSFT,2010-06-01 11:24,1,26,26.02,25.99,26.02,46943 +MSFT,2010-06-01 11:25,1,26.01,26.03,26.01,26.03,51720 +MSFT,2010-06-01 11:26,1,26.02,26.03,26,26.02,36152 +MSFT,2010-06-01 11:27,1,26.02,26.04,26.01,26.04,80373 +MSFT,2010-06-01 11:28,1,26.03,26.05,26.03,26.05,84716 +MSFT,2010-06-01 11:29,1,26.05,26.05,26.04,26.05,100134 +MSFT,2010-06-01 11:30,1,26.04,26.05,26.04,26.05,13405 +MSFT,2010-06-01 11:31,1,26.04,26.06,26.04,26.06,100670 +MSFT,2010-06-01 11:32,1,26.06,26.07,26.04,26.05,119551 +MSFT,2010-06-01 11:33,1,26.05,26.06,26.04,26.06,35863 +MSFT,2010-06-01 11:34,1,26.06,26.06,26.02,26.03,70692 +MSFT,2010-06-01 11:35,1,26.03,26.04,26.01,26.02,58275 +MSFT,2010-06-01 11:36,1,26.02,26.03,25.99,26,193301 +MSFT,2010-06-01 11:37,1,25.99,26,25.98,25.99,73589 +MSFT,2010-06-01 11:38,1,25.99,26.01,25.97,25.98,125009 +MSFT,2010-06-01 11:39,1,25.99,26.01,25.98,26,74391 +MSFT,2010-06-01 11:40,1,26,26,25.98,25.99,47962 +MSFT,2010-06-01 11:41,1,25.98,25.99,25.96,25.97,37952 +MSFT,2010-06-01 11:42,1,25.97,25.99,25.93,25.94,170040 +MSFT,2010-06-01 11:43,1,25.94,25.95,25.9,25.93,411382 +MSFT,2010-06-01 11:44,1,25.92,25.94,25.91,25.94,350879 +MSFT,2010-06-01 11:45,1,25.94,25.94,25.89,25.9,171249 +MSFT,2010-06-01 11:46,1,25.9,25.91,25.89,25.9,77975 +MSFT,2010-06-01 11:47,1,25.89,25.9,25.87,25.88,155178 +MSFT,2010-06-01 11:48,1,25.89,25.94,25.87,25.94,225102 +MSFT,2010-06-01 11:49,1,25.94,25.96,25.92,25.96,158670 +MSFT,2010-06-01 11:50,1,25.97,25.97,25.95,25.97,56047 +MSFT,2010-06-01 11:51,1,25.97,25.97,25.94,25.95,115554 +MSFT,2010-06-01 11:52,1,25.96,25.96,25.94,25.95,49363 +MSFT,2010-06-01 11:53,1,25.95,25.96,25.95,25.95,54997 +MSFT,2010-06-01 11:54,1,25.95,25.96,25.94,25.96,68457 +MSFT,2010-06-01 11:55,1,25.95,25.98,25.95,25.98,59382 +MSFT,2010-06-01 11:56,1,25.98,26,25.94,25.95,156094 +MSFT,2010-06-01 11:57,1,25.95,25.95,25.9,25.91,153749 +MSFT,2010-06-01 11:58,1,25.91,25.96,25.9,25.96,162913 +MSFT,2010-06-01 11:59,1,25.96,25.96,25.92,25.93,78979 +MSFT,2010-06-01 12:00,1,25.92,25.94,25.9,25.94,95850 +MSFT,2010-06-01 12:01,1,25.94,25.98,25.94,25.97,192340 +MSFT,2010-06-01 12:02,1,25.96,26,25.96,25.98,82723 +MSFT,2010-06-01 12:03,1,25.97,26,25.97,25.99,47370 +MSFT,2010-06-01 12:04,1,26,26,25.99,26,46554 +MSFT,2010-06-01 12:05,1,25.99,26.01,25.99,26,65625 +MSFT,2010-06-01 12:06,1,26,26.01,25.98,25.98,89720 +MSFT,2010-06-01 12:07,1,25.99,26,25.98,25.99,32132 +MSFT,2010-06-01 12:08,1,25.99,26,25.97,25.98,40713 +MSFT,2010-06-01 12:09,1,25.98,26,25.98,25.99,157931 +MSFT,2010-06-01 12:10,1,25.99,26.03,25.99,26.02,274424 +MSFT,2010-06-01 12:11,1,26.01,26.04,26.01,26.04,147535 +MSFT,2010-06-01 12:12,1,26.04,26.07,26.03,26.07,332320 +MSFT,2010-06-01 12:13,1,26.07,26.08,26.06,26.08,48293 +MSFT,2010-06-01 12:14,1,26.08,26.08,26.04,26.06,237832 +MSFT,2010-06-01 12:15,1,26.05,26.06,26.05,26.05,66363 +MSFT,2010-06-01 12:16,1,26.06,26.09,26.06,26.08,66062 +MSFT,2010-06-01 12:17,1,26.07,26.08,26.04,26.06,314736 +MSFT,2010-06-01 12:18,1,26.05,26.06,26.04,26.06,451631 +MSFT,2010-06-01 12:19,1,26.06,26.06,26.05,26.05,105590 +MSFT,2010-06-01 12:20,1,26.06,26.07,26.05,26.07,39898 +MSFT,2010-06-01 12:21,1,26.07,26.07,26.05,26.06,81430 +MSFT,2010-06-01 12:22,1,26.05,26.06,26.05,26.06,12417 +MSFT,2010-06-01 12:23,1,26.06,26.07,26.05,26.07,96262 +MSFT,2010-06-01 12:24,1,26.07,26.07,26.06,26.07,40363 +MSFT,2010-06-01 12:25,1,26.07,26.09,26.06,26.09,79793 +MSFT,2010-06-01 12:26,1,26.09,26.13,26.09,26.11,442227 +MSFT,2010-06-01 12:27,1,26.12,26.12,26.11,26.11,89834 +MSFT,2010-06-01 12:28,1,26.12,26.12,26.11,26.12,18769 +MSFT,2010-06-01 12:29,1,26.11,26.12,26.11,26.12,54441 +MSFT,2010-06-01 12:30,1,26.12,26.12,26.1,26.11,87345 +MSFT,2010-06-01 12:31,1,26.11,26.12,26.1,26.11,50242 +MSFT,2010-06-01 12:32,1,26.11,26.12,26.1,26.1,65281 +MSFT,2010-06-01 12:33,1,26.1,26.12,26.1,26.11,60742 +MSFT,2010-06-01 12:34,1,26.11,26.12,26.1,26.12,59127 +MSFT,2010-06-01 12:35,1,26.11,26.12,26.11,26.11,30485 +MSFT,2010-06-01 12:36,1,26.11,26.14,26.11,26.12,138014 +MSFT,2010-06-01 12:37,1,26.13,26.14,26.13,26.14,45300 +MSFT,2010-06-01 12:38,1,26.14,26.15,26.1,26.11,189160 +MSFT,2010-06-01 12:39,1,26.12,26.13,26.11,26.13,90648 +MSFT,2010-06-01 12:40,1,26.13,26.13,26.11,26.12,157878 +MSFT,2010-06-01 12:41,1,26.12,26.15,26.11,26.15,91004 +MSFT,2010-06-01 12:42,1,26.15,26.15,26.1,26.11,160615 +MSFT,2010-06-01 12:43,1,26.11,26.13,26.1,26.12,73014 +MSFT,2010-06-01 12:44,1,26.12,26.12,26.09,26.09,77492 +MSFT,2010-06-01 12:45,1,26.09,26.12,26.09,26.1,94057 +MSFT,2010-06-01 12:46,1,26.1,26.12,26.1,26.12,61010 +MSFT,2010-06-01 12:47,1,26.12,26.13,26.11,26.13,56845 +MSFT,2010-06-01 12:48,1,26.12,26.14,26.12,26.13,95315 +MSFT,2010-06-01 12:49,1,26.12,26.15,26.12,26.13,132413 +MSFT,2010-06-01 12:50,1,26.14,26.15,26.13,26.13,71250 +MSFT,2010-06-01 12:51,1,26.14,26.14,26.13,26.14,78370 +MSFT,2010-06-01 12:52,1,26.13,26.15,26.13,26.15,52636 +MSFT,2010-06-01 12:53,1,26.15,26.15,26.13,26.14,117033 +MSFT,2010-06-01 12:54,1,26.14,26.14,26.13,26.14,32343 +MSFT,2010-06-01 12:55,1,26.14,26.14,26.13,26.14,94730 +MSFT,2010-06-01 12:56,1,26.13,26.14,26.12,26.13,57326 +MSFT,2010-06-01 12:57,1,26.13,26.14,26.12,26.12,73112 +MSFT,2010-06-01 12:58,1,26.12,26.13,26.11,26.11,58107 +MSFT,2010-06-01 12:59,1,26.11,26.12,26.11,26.12,95212 +MSFT,2010-06-01 13:00,1,26.11,26.13,26.11,26.12,74791 +MSFT,2010-06-01 13:01,1,26.11,26.12,26.11,26.11,89681 +MSFT,2010-06-01 13:02,1,26.11,26.13,26.11,26.13,69456 +MSFT,2010-06-01 13:03,1,26.12,26.14,26.12,26.13,51652 +MSFT,2010-06-01 13:04,1,26.14,26.14,26.13,26.14,16350 +MSFT,2010-06-01 13:05,1,26.14,26.14,26.13,26.13,72032 +MSFT,2010-06-01 13:06,1,26.13,26.16,26.13,26.15,299250 +MSFT,2010-06-01 13:07,1,26.16,26.18,26.16,26.17,121292 +MSFT,2010-06-01 13:08,1,26.17,26.17,26.15,26.16,47850 +MSFT,2010-06-01 13:09,1,26.16,26.16,26.15,26.15,10185 +MSFT,2010-06-01 13:10,1,26.16,26.16,26.15,26.16,15920 +MSFT,2010-06-01 13:11,1,26.15,26.19,26.15,26.19,54803 +MSFT,2010-06-01 13:12,1,26.19,26.2,26.18,26.18,169666 +MSFT,2010-06-01 13:13,1,26.19,26.19,26.18,26.18,26750 +MSFT,2010-06-01 13:14,1,26.18,26.19,26.18,26.18,85458 +MSFT,2010-06-01 13:15,1,26.19,26.2,26.19,26.2,35190 +MSFT,2010-06-01 13:16,1,26.2,26.2,26.19,26.2,17555 +MSFT,2010-06-01 13:17,1,26.2,26.2,26.19,26.19,8358 +MSFT,2010-06-01 13:18,1,26.2,26.2,26.19,26.19,163972 +MSFT,2010-06-01 13:19,1,26.2,26.23,26.19,26.21,108072 +MSFT,2010-06-01 13:20,1,26.21,26.23,26.21,26.21,104798 +MSFT,2010-06-01 13:21,1,26.22,26.25,26.21,26.23,263848 +MSFT,2010-06-01 13:22,1,26.24,26.24,26.22,26.23,75878 +MSFT,2010-06-01 13:23,1,26.23,26.23,26.2,26.21,122576 +MSFT,2010-06-01 13:24,1,26.21,26.21,26.2,26.2,19551 +MSFT,2010-06-01 13:25,1,26.2,26.22,26.2,26.22,150005 +MSFT,2010-06-01 13:26,1,26.21,26.23,26.21,26.22,35011 +MSFT,2010-06-01 13:27,1,26.23,26.25,26.22,26.25,44475 +MSFT,2010-06-01 13:28,1,26.25,26.26,26.22,26.22,133573 +MSFT,2010-06-01 13:29,1,26.23,26.23,26.22,26.23,37106 +MSFT,2010-06-01 13:30,1,26.23,26.26,26.22,26.22,242287 +MSFT,2010-06-01 13:31,1,26.22,26.23,26.21,26.22,63015 +MSFT,2010-06-01 13:32,1,26.21,26.23,26.2,26.22,110825 +MSFT,2010-06-01 13:33,1,26.22,26.22,26.2,26.2,92722 +MSFT,2010-06-01 13:34,1,26.2,26.22,26.2,26.2,190221 +MSFT,2010-06-01 13:35,1,26.2,26.21,26.19,26.2,236410 +MSFT,2010-06-01 13:36,1,26.2,26.24,26.2,26.24,63725 +MSFT,2010-06-01 13:37,1,26.23,26.24,26.22,26.23,33429 +MSFT,2010-06-01 13:38,1,26.23,26.24,26.22,26.22,43111 +MSFT,2010-06-01 13:39,1,26.22,26.23,26.21,26.22,17610 +MSFT,2010-06-01 13:40,1,26.21,26.22,26.2,26.21,59099 +MSFT,2010-06-01 13:41,1,26.2,26.21,26.2,26.21,24309 +MSFT,2010-06-01 13:42,1,26.2,26.22,26.2,26.2,44032 +MSFT,2010-06-01 13:43,1,26.2,26.21,26.19,26.2,136540 +MSFT,2010-06-01 13:44,1,26.2,26.22,26.2,26.21,50166 +MSFT,2010-06-01 13:45,1,26.21,26.22,26.21,26.22,19560 +MSFT,2010-06-01 13:46,1,26.21,26.22,26.2,26.2,88643 +MSFT,2010-06-01 13:47,1,26.2,26.21,26.2,26.2,4352 +MSFT,2010-06-01 13:48,1,26.2,26.21,26.2,26.2,15433 +MSFT,2010-06-01 13:49,1,26.21,26.24,26.2,26.23,147995 +MSFT,2010-06-01 13:50,1,26.23,26.23,26.2,26.2,69445 +MSFT,2010-06-01 13:51,1,26.21,26.21,26.19,26.2,297766 +MSFT,2010-06-01 13:52,1,26.21,26.21,26.2,26.21,107334 +MSFT,2010-06-01 13:53,1,26.21,26.21,26.2,26.21,137150 +MSFT,2010-06-01 13:54,1,26.22,26.22,26.21,26.21,66768 +MSFT,2010-06-01 13:55,1,26.22,26.23,26.2,26.22,114524 +MSFT,2010-06-01 13:56,1,26.22,26.23,26.2,26.21,399331 +MSFT,2010-06-01 13:57,1,26.21,26.22,26.2,26.21,57674 +MSFT,2010-06-01 13:58,1,26.22,26.22,26.2,26.21,78226 +MSFT,2010-06-01 13:59,1,26.21,26.22,26.19,26.2,135711 +MSFT,2010-06-01 14:00,1,26.2,26.21,26.14,26.2,1103237 +MSFT,2010-06-01 14:01,1,26.2,26.21,26.15,26.16,299398 +MSFT,2010-06-01 14:02,1,26.16,26.17,26.15,26.17,200645 +MSFT,2010-06-01 14:03,1,26.17,26.2,26.17,26.2,316675 +MSFT,2010-06-01 14:04,1,26.2,26.21,26.19,26.2,187014 +MSFT,2010-06-01 14:05,1,26.19,26.21,26.17,26.18,93572 +MSFT,2010-06-01 14:06,1,26.17,26.2,26.17,26.2,82194 +MSFT,2010-06-01 14:07,1,26.2,26.21,26.17,26.2,273163 +MSFT,2010-06-01 14:08,1,26.19,26.2,26.17,26.17,344227 +MSFT,2010-06-01 14:09,1,26.18,26.18,26.14,26.16,318704 +MSFT,2010-06-01 14:10,1,26.15,26.2,26.15,26.19,561500 +MSFT,2010-06-01 14:11,1,26.19,26.22,26.18,26.2,428835 +MSFT,2010-06-01 14:12,1,26.2,26.24,26.2,26.23,292058 +MSFT,2010-06-01 14:13,1,26.23,26.24,26.21,26.22,395999 +MSFT,2010-06-01 14:14,1,26.22,26.23,26.2,26.21,304682 +MSFT,2010-06-01 14:15,1,26.21,26.22,26.18,26.18,114475 +MSFT,2010-06-01 14:16,1,26.19,26.2,26.17,26.18,100383 +MSFT,2010-06-01 14:17,1,26.18,26.25,26.15,26.15,155688 +MSFT,2010-06-01 14:18,1,26.16,26.18,26.15,26.15,178086 +MSFT,2010-06-01 14:19,1,26.15,26.18,26.15,26.17,81439 +MSFT,2010-06-01 14:20,1,26.17,26.18,26.17,26.18,13550 +MSFT,2010-06-01 14:21,1,26.18,26.22,26.17,26.22,174319 +MSFT,2010-06-01 14:22,1,26.22,26.22,26.21,26.22,58927 +MSFT,2010-06-01 14:23,1,26.22,26.25,26.21,26.24,143261 +MSFT,2010-06-01 14:24,1,26.24,26.24,26.21,26.24,171884 +MSFT,2010-06-01 14:25,1,26.24,26.24,26.23,26.23,147748 +MSFT,2010-06-01 14:26,1,26.24,26.24,26.21,26.21,283387 +MSFT,2010-06-01 14:27,1,26.2,26.22,26.2,26.2,75425 +MSFT,2010-06-01 14:28,1,26.2,26.24,26.2,26.23,287327 +MSFT,2010-06-01 14:29,1,26.23,26.24,26.22,26.23,135357 +MSFT,2010-06-01 14:30,1,26.24,26.28,26.23,26.26,645046 +MSFT,2010-06-01 14:31,1,26.27,26.29,26.26,26.29,435292 +MSFT,2010-06-01 14:32,1,26.29,26.29,26.27,26.27,104655 +MSFT,2010-06-01 14:33,1,26.27,26.28,26.25,26.27,166965 +MSFT,2010-06-01 14:34,1,26.27,26.27,26.25,26.27,82506 +MSFT,2010-06-01 14:35,1,26.27,26.27,26.25,26.26,57595 +MSFT,2010-06-01 14:36,1,26.25,26.26,26.25,26.26,27606 +MSFT,2010-06-01 14:37,1,26.25,26.26,26.25,26.25,10946 +MSFT,2010-06-01 14:38,1,26.26,26.26,26.25,26.25,46332 +MSFT,2010-06-01 14:39,1,26.26,26.27,26.25,26.26,53032 +MSFT,2010-06-01 14:40,1,26.25,26.27,26.24,26.25,334599 +MSFT,2010-06-01 14:41,1,26.26,26.27,26.25,26.25,177882 +MSFT,2010-06-01 14:42,1,26.26,26.27,26.25,26.26,49052 +MSFT,2010-06-01 14:43,1,26.26,26.28,26.25,26.25,247455 +MSFT,2010-06-01 14:44,1,26.25,26.26,26.25,26.25,328970 +MSFT,2010-06-01 14:45,1,26.26,26.26,26.25,26.26,78052 +MSFT,2010-06-01 14:46,1,26.26,26.26,26.25,26.26,112297 +MSFT,2010-06-01 14:47,1,26.26,26.27,26.25,26.26,50921 +MSFT,2010-06-01 14:48,1,26.27,26.29,26.26,26.26,181255 +MSFT,2010-06-01 14:49,1,26.27,26.27,26.26,26.26,69158 +MSFT,2010-06-01 14:50,1,26.26,26.27,26.25,26.26,83360 +MSFT,2010-06-01 14:51,1,26.26,26.27,26.24,26.25,146329 +MSFT,2010-06-01 14:52,1,26.25,26.26,26.25,26.25,118804 +MSFT,2010-06-01 14:53,1,26.25,26.26,26.24,26.25,145073 +MSFT,2010-06-01 14:54,1,26.25,26.26,26.24,26.25,464254 +MSFT,2010-06-01 14:55,1,26.25,26.26,26.23,26.23,443151 +MSFT,2010-06-01 14:56,1,26.23,26.24,26.21,26.23,122669 +MSFT,2010-06-01 14:57,1,26.23,26.24,26.22,26.23,416098 +MSFT,2010-06-01 14:58,1,26.23,26.29,26.23,26.29,222950 +MSFT,2010-06-01 14:59,1,26.28,26.31,26.27,26.3,564083 +MSFT,2010-06-01 15:00,1,26.3,26.31,26.28,26.28,153875 +MSFT,2010-06-01 15:01,1,26.28,26.3,26.26,26.26,291801 +MSFT,2010-06-01 15:02,1,26.26,26.27,26.25,26.26,49711 +MSFT,2010-06-01 15:03,1,26.26,26.27,26.25,26.26,62989 +MSFT,2010-06-01 15:04,1,26.25,26.26,26.25,26.26,145344 +MSFT,2010-06-01 15:05,1,26.26,26.28,26.25,26.27,399483 +MSFT,2010-06-01 15:06,1,26.27,26.29,26.25,26.27,361354 +MSFT,2010-06-01 15:07,1,26.27,26.27,26.24,26.25,234726 +MSFT,2010-06-01 15:08,1,26.25,26.26,26.24,26.25,257686 +MSFT,2010-06-01 15:09,1,26.25,26.26,26.23,26.23,218618 +MSFT,2010-06-01 15:10,1,26.23,26.24,26.21,26.21,398346 +MSFT,2010-06-01 15:11,1,26.21,26.23,26.2,26.22,229725 +MSFT,2010-06-01 15:12,1,26.23,26.26,26.22,26.26,204947 +MSFT,2010-06-01 15:13,1,26.26,26.28,26.25,26.27,120047 +MSFT,2010-06-01 15:14,1,26.28,26.29,26.26,26.28,119450 +MSFT,2010-06-01 15:15,1,26.27,26.28,26.26,26.27,98582 +MSFT,2010-06-01 15:16,1,26.27,26.28,26.24,26.24,205997 +MSFT,2010-06-01 15:17,1,26.25,26.26,26.24,26.26,107303 +MSFT,2010-06-01 15:18,1,26.26,26.26,26.24,26.25,363068 +MSFT,2010-06-01 15:19,1,26.24,26.24,26.16,26.16,356990 +MSFT,2010-06-01 15:20,1,26.17,26.2,26.16,26.19,282758 +MSFT,2010-06-01 15:21,1,26.18,26.19,26.15,26.17,1210956 +MSFT,2010-06-01 15:22,1,26.16,26.17,26.15,26.16,254737 +MSFT,2010-06-01 15:23,1,26.16,26.18,26.15,26.15,324647 +MSFT,2010-06-01 15:24,1,26.16,26.16,26.12,26.14,397478 +MSFT,2010-06-01 15:25,1,26.14,26.16,26.12,26.16,323727 +MSFT,2010-06-01 15:26,1,26.16,26.17,26.14,26.16,381709 +MSFT,2010-06-01 15:27,1,26.16,26.17,26.15,26.16,266488 +MSFT,2010-06-01 15:28,1,26.16,26.17,26.14,26.15,270199 +MSFT,2010-06-01 15:29,1,26.15,26.21,26.15,26.2,205478 +MSFT,2010-06-01 15:30,1,26.2,26.22,26.18,26.21,314833 +MSFT,2010-06-01 15:31,1,26.22,26.24,26.19,26.19,279232 +MSFT,2010-06-01 15:32,1,26.19,26.25,26.19,26.24,285897 +MSFT,2010-06-01 15:33,1,26.24,26.27,26.22,26.27,227059 +MSFT,2010-06-01 15:34,1,26.27,26.28,26.26,26.28,272168 +MSFT,2010-06-01 15:35,1,26.28,26.3,26.27,26.29,155069 +MSFT,2010-06-01 15:36,1,26.3,26.3,26.23,26.24,364031 +MSFT,2010-06-01 15:37,1,26.23,26.24,26.21,26.23,142628 +MSFT,2010-06-01 15:38,1,26.24,26.28,26.23,26.28,298108 +MSFT,2010-06-01 15:39,1,26.27,26.28,26.23,26.23,99761 +MSFT,2010-06-01 15:40,1,26.23,26.25,26.23,26.24,62199 +MSFT,2010-06-01 15:41,1,26.25,26.25,26.21,26.21,232766 +MSFT,2010-06-01 15:42,1,26.21,26.22,26.18,26.2,357223 +MSFT,2010-06-01 15:43,1,26.2,26.21,26.19,26.19,152725 +MSFT,2010-06-01 15:44,1,26.2,26.21,26.16,26.16,285600 +MSFT,2010-06-01 15:45,1,26.16,26.16,26.12,26.14,392513 +MSFT,2010-06-01 15:46,1,26.14,26.16,26.11,26.15,1160524 +MSFT,2010-06-01 15:47,1,26.15,26.17,26.14,26.15,924629 +MSFT,2010-06-01 15:48,1,26.15,26.16,26.1,26.1,448342 +MSFT,2010-06-01 15:49,1,26.1,26.13,26.09,26.1,215642 +MSFT,2010-06-01 15:50,1,26.11,26.13,26.03,26.03,626171 +MSFT,2010-06-01 15:51,1,26.04,26.06,26.02,26.05,274684 +MSFT,2010-06-01 15:52,1,26.05,26.07,26.02,26.03,354816 +MSFT,2010-06-01 15:53,1,26.03,26.04,25.99,26,479913 +MSFT,2010-06-01 15:54,1,26,26.01,25.95,25.97,474948 +MSFT,2010-06-01 15:55,1,25.96,25.98,25.96,25.98,359192 +MSFT,2010-06-01 15:56,1,25.98,25.99,25.95,25.98,530514 +MSFT,2010-06-01 15:57,1,25.97,25.98,25.89,25.89,592219 +MSFT,2010-06-01 15:58,1,25.89,25.9,25.85,25.87,748941 +MSFT,2010-06-01 15:59,1,25.88,25.89,25.82,25.89,1626906 +MSFT,2010-06-01 16:00,1,25.87,25.89,25.87,25.89,2573845 +MSFT,2010-06-02 09:30,2,26.06,26.08,25.81,25.9,781432 +MSFT,2010-06-02 09:31,2,25.91,25.98,25.75,25.86,494583 +MSFT,2010-06-02 09:32,2,25.86,25.91,25.86,25.88,384723 +MSFT,2010-06-02 09:33,2,25.88,25.89,25.81,25.81,327610 +MSFT,2010-06-02 09:34,2,25.8,25.88,25.78,25.85,229069 +MSFT,2010-06-02 09:35,2,25.85,25.89,25.85,25.88,682602 +MSFT,2010-06-02 09:36,2,25.89,25.9,25.83,25.83,708870 +MSFT,2010-06-02 09:37,2,25.83,25.85,25.82,25.85,457324 +MSFT,2010-06-02 09:38,2,25.85,25.87,25.82,25.82,582629 +MSFT,2010-06-02 09:39,2,25.83,25.83,25.81,25.81,281646 +MSFT,2010-06-02 09:40,2,25.81,25.86,25.8,25.85,287792 +MSFT,2010-06-02 09:41,2,25.84,25.86,25.82,25.83,240790 +MSFT,2010-06-02 09:42,2,25.83,25.87,25.82,25.85,123210 +MSFT,2010-06-02 09:43,2,25.86,25.86,25.83,25.85,147858 +MSFT,2010-06-02 09:44,2,25.85,25.87,25.83,25.84,237036 +MSFT,2010-06-02 09:45,2,25.85,25.87,25.78,25.78,408298 +MSFT,2010-06-02 09:46,2,25.78,25.82,25.78,25.8,114816 +MSFT,2010-06-02 09:47,2,25.8,25.82,25.79,25.81,98145 +MSFT,2010-06-02 09:48,2,25.81,25.84,25.8,25.82,82778 +MSFT,2010-06-02 09:49,2,25.83,25.84,25.79,25.83,239430 +MSFT,2010-06-02 09:50,2,25.83,25.83,25.8,25.8,261902 +MSFT,2010-06-02 09:51,2,25.8,25.81,25.75,25.78,161588 +MSFT,2010-06-02 09:52,2,25.77,25.79,25.75,25.79,83242 +MSFT,2010-06-02 09:53,2,25.79,25.79,25.73,25.73,248513 +MSFT,2010-06-02 09:54,2,25.73,25.75,25.73,25.74,97235 +MSFT,2010-06-02 09:55,2,25.74,25.77,25.73,25.77,179991 +MSFT,2010-06-02 09:56,2,25.76,25.79,25.75,25.79,86564 +MSFT,2010-06-02 09:57,2,25.79,25.82,25.79,25.8,278259 +MSFT,2010-06-02 09:58,2,25.79,25.8,25.79,25.8,18665 +MSFT,2010-06-02 09:59,2,25.8,25.82,25.79,25.82,95731 +MSFT,2010-06-02 10:00,2,25.82,25.83,25.79,25.83,293885 +MSFT,2010-06-02 10:01,2,25.83,25.83,25.8,25.8,185021 +MSFT,2010-06-02 10:02,2,25.8,25.83,25.8,25.82,82575 +MSFT,2010-06-02 10:03,2,25.83,25.83,25.81,25.82,126684 +MSFT,2010-06-02 10:04,2,25.82,25.87,25.82,25.85,201486 +MSFT,2010-06-02 10:05,2,25.85,25.87,25.85,25.85,77661 +MSFT,2010-06-02 10:06,2,25.86,25.88,25.85,25.87,245710 +MSFT,2010-06-02 10:07,2,25.87,25.89,25.86,25.88,73653 +MSFT,2010-06-02 10:08,2,25.89,25.92,25.88,25.9,271758 +MSFT,2010-06-02 10:09,2,25.9,25.9,25.87,25.9,100053 +MSFT,2010-06-02 10:10,2,25.9,25.92,25.9,25.92,66278 +MSFT,2010-06-02 10:11,2,25.92,25.95,25.89,25.9,318479 +MSFT,2010-06-02 10:12,2,25.91,25.92,25.9,25.91,234587 +MSFT,2010-06-02 10:13,2,25.91,25.91,25.89,25.9,114087 +MSFT,2010-06-02 10:14,2,25.9,25.91,25.85,25.87,184329 +MSFT,2010-06-02 10:15,2,25.87,25.9,25.86,25.9,117916 +MSFT,2010-06-02 10:16,2,25.89,25.92,25.89,25.91,210342 +MSFT,2010-06-02 10:17,2,25.91,25.93,25.9,25.9,207342 +MSFT,2010-06-02 10:18,2,25.9,25.91,25.86,25.89,237850 +MSFT,2010-06-02 10:19,2,25.89,25.91,25.89,25.9,81170 +MSFT,2010-06-02 10:20,2,25.9,25.92,25.89,25.92,110133 +MSFT,2010-06-02 10:21,2,25.92,25.94,25.89,25.9,143528 +MSFT,2010-06-02 10:22,2,25.9,25.9,25.85,25.86,132147 +MSFT,2010-06-02 10:23,2,25.87,25.87,25.85,25.86,112720 +MSFT,2010-06-02 10:24,2,25.87,25.88,25.85,25.86,124105 +MSFT,2010-06-02 10:25,2,25.85,25.89,25.85,25.85,190394 +MSFT,2010-06-02 10:26,2,25.85,25.88,25.84,25.86,207681 +MSFT,2010-06-02 10:27,2,25.86,25.86,25.84,25.86,179387 +MSFT,2010-06-02 10:28,2,25.86,25.88,25.85,25.86,40385 +MSFT,2010-06-02 10:29,2,25.86,25.87,25.84,25.85,165831 +MSFT,2010-06-02 10:30,2,25.85,25.86,25.84,25.85,87095 +MSFT,2010-06-02 10:31,2,25.85,25.86,25.84,25.86,151800 +MSFT,2010-06-02 10:32,2,25.86,25.9,25.85,25.88,90120 +MSFT,2010-06-02 10:33,2,25.88,25.89,25.86,25.86,107945 +MSFT,2010-06-02 10:34,2,25.87,25.88,25.87,25.88,33765 +MSFT,2010-06-02 10:35,2,25.87,25.89,25.87,25.87,114316 +MSFT,2010-06-02 10:36,2,25.87,25.9,25.87,25.89,135513 +MSFT,2010-06-02 10:37,2,25.89,25.89,25.85,25.88,157627 +MSFT,2010-06-02 10:38,2,25.88,25.93,25.86,25.92,230486 +MSFT,2010-06-02 10:39,2,25.93,25.93,25.89,25.9,130858 +MSFT,2010-06-02 10:40,2,25.9,25.91,25.85,25.86,176745 +MSFT,2010-06-02 10:41,2,25.86,25.86,25.84,25.85,208159 +MSFT,2010-06-02 10:42,2,25.85,25.86,25.84,25.85,87149 +MSFT,2010-06-02 10:43,2,25.84,25.85,25.84,25.85,65250 +MSFT,2010-06-02 10:44,2,25.85,25.86,25.84,25.85,87661 +MSFT,2010-06-02 10:45,2,25.85,25.85,25.84,25.85,47153 +MSFT,2010-06-02 10:46,2,25.85,25.85,25.83,25.83,275472 +MSFT,2010-06-02 10:47,2,25.84,25.85,25.83,25.85,74965 +MSFT,2010-06-02 10:48,2,25.84,25.87,25.84,25.87,93890 +MSFT,2010-06-02 10:49,2,25.87,25.87,25.86,25.87,25064 +MSFT,2010-06-02 10:50,2,25.86,25.88,25.86,25.87,82852 +MSFT,2010-06-02 10:51,2,25.88,25.88,25.85,25.86,88620 +MSFT,2010-06-02 10:52,2,25.86,25.88,25.86,25.87,79397 +MSFT,2010-06-02 10:53,2,25.88,25.92,25.87,25.92,95991 +MSFT,2010-06-02 10:54,2,25.92,25.92,25.9,25.91,49857 +MSFT,2010-06-02 10:55,2,25.91,25.91,25.88,25.88,156092 +MSFT,2010-06-02 10:56,2,25.88,25.92,25.87,25.91,88400 +MSFT,2010-06-02 10:57,2,25.91,25.92,25.9,25.92,64563 +MSFT,2010-06-02 10:58,2,25.93,25.94,25.91,25.93,83153 +MSFT,2010-06-02 10:59,2,25.92,25.93,25.92,25.92,46664 +MSFT,2010-06-02 11:00,2,25.91,25.93,25.91,25.92,100286 +MSFT,2010-06-02 11:01,2,25.92,25.96,25.91,25.92,180722 +MSFT,2010-06-02 11:02,2,25.91,25.93,25.91,25.91,32788 +MSFT,2010-06-02 11:03,2,25.91,25.92,25.91,25.92,16203 +MSFT,2010-06-02 11:04,2,25.92,25.93,25.92,25.92,72724 +MSFT,2010-06-02 11:05,2,25.92,25.93,25.9,25.91,160664 +MSFT,2010-06-02 11:06,2,25.91,25.92,25.91,25.91,10655 +MSFT,2010-06-02 11:07,2,25.92,25.92,25.91,25.92,26904 +MSFT,2010-06-02 11:08,2,25.92,25.94,25.9,25.93,112772 +MSFT,2010-06-02 11:09,2,25.93,25.95,25.91,25.92,104215 +MSFT,2010-06-02 11:10,2,25.92,25.93,25.92,25.92,117916 +MSFT,2010-06-02 11:11,2,25.92,25.95,25.91,25.94,266813 +MSFT,2010-06-02 11:12,2,25.93,25.96,25.93,25.94,41810 +MSFT,2010-06-02 11:13,2,25.94,25.95,25.94,25.94,132707 +MSFT,2010-06-02 11:14,2,25.94,25.95,25.93,25.93,73843 +MSFT,2010-06-02 11:15,2,25.93,25.97,25.93,25.97,126390 +MSFT,2010-06-02 11:16,2,25.97,25.98,25.94,25.94,146297 +MSFT,2010-06-02 11:17,2,25.95,25.95,25.94,25.94,47135 +MSFT,2010-06-02 11:18,2,25.94,25.95,25.93,25.93,79303 +MSFT,2010-06-02 11:19,2,25.94,25.94,25.93,25.94,13743 +MSFT,2010-06-02 11:20,2,25.94,25.96,25.93,25.94,110675 +MSFT,2010-06-02 11:21,2,25.94,25.95,25.93,25.94,60597 +MSFT,2010-06-02 11:22,2,25.95,25.96,25.94,25.95,78116 +MSFT,2010-06-02 11:23,2,25.94,25.96,25.94,25.95,132220 +MSFT,2010-06-02 11:24,2,25.95,25.97,25.95,25.96,68635 +MSFT,2010-06-02 11:25,2,25.96,25.97,25.95,25.96,152495 +MSFT,2010-06-02 11:26,2,25.97,25.97,25.95,25.95,119979 +MSFT,2010-06-02 11:27,2,25.95,25.96,25.95,25.95,117643 +MSFT,2010-06-02 11:28,2,25.96,25.97,25.95,25.96,95464 +MSFT,2010-06-02 11:29,2,25.97,25.98,25.96,25.97,51945 +MSFT,2010-06-02 11:30,2,25.97,25.97,25.96,25.97,26890 +MSFT,2010-06-02 11:31,2,25.97,25.97,25.95,25.95,107314 +MSFT,2010-06-02 11:32,2,25.96,25.97,25.95,25.96,48380 +MSFT,2010-06-02 11:33,2,25.96,25.97,25.95,25.96,75199 +MSFT,2010-06-02 11:34,2,25.96,25.98,25.95,25.96,143915 +MSFT,2010-06-02 11:35,2,25.96,25.98,25.96,25.97,38001 +MSFT,2010-06-02 11:36,2,25.97,25.99,25.97,25.99,60758 +MSFT,2010-06-02 11:37,2,25.99,26,25.98,25.99,134719 +MSFT,2010-06-02 11:38,2,26,26.02,25.99,26.02,246545 +MSFT,2010-06-02 11:39,2,26.01,26.02,25.98,25.98,70965 +MSFT,2010-06-02 11:40,2,25.99,25.99,25.96,25.97,39406 +MSFT,2010-06-02 11:41,2,25.97,25.99,25.97,25.98,233388 +MSFT,2010-06-02 11:42,2,25.98,26.01,25.98,26.01,151085 +MSFT,2010-06-02 11:43,2,26.01,26.02,25.99,25.99,158612 +MSFT,2010-06-02 11:44,2,25.99,26.02,25.99,26.02,116853 +MSFT,2010-06-02 11:45,2,26.02,26.03,26.01,26.02,87696 +MSFT,2010-06-02 11:46,2,26.03,26.03,26,26,71171 +MSFT,2010-06-02 11:47,2,26,26.04,26,26.03,59810 +MSFT,2010-06-02 11:48,2,26.03,26.04,26,26.01,56429 +MSFT,2010-06-02 11:49,2,26,26.01,26,26,81433 +MSFT,2010-06-02 11:50,2,26.01,26.03,26,26.03,119690 +MSFT,2010-06-02 11:51,2,26.02,26.04,26.02,26.02,55353 +MSFT,2010-06-02 11:52,2,26.03,26.04,26.02,26.03,22982 +MSFT,2010-06-02 11:53,2,26.04,26.04,26.02,26.02,35682 +MSFT,2010-06-02 11:54,2,26.02,26.04,26.02,26.04,27810 +MSFT,2010-06-02 11:55,2,26.03,26.04,26.01,26.03,130029 +MSFT,2010-06-02 11:56,2,26.03,26.03,26.02,26.03,23971 +MSFT,2010-06-02 11:57,2,26.02,26.03,26.02,26.03,35675 +MSFT,2010-06-02 11:58,2,26.03,26.03,26.01,26.02,167151 +MSFT,2010-06-02 11:59,2,26.02,26.03,26.02,26.03,88925 +MSFT,2010-06-02 12:00,2,26.02,26.03,26.02,26.03,20746 +MSFT,2010-06-02 12:01,2,26.02,26.03,26.01,26.01,16302 +MSFT,2010-06-02 12:02,2,26.02,26.02,26.01,26.02,27726 +MSFT,2010-06-02 12:03,2,26.01,26.03,26.01,26.02,88285 +MSFT,2010-06-02 12:04,2,26.02,26.03,26.01,26.02,50978 +MSFT,2010-06-02 12:05,2,26.03,26.03,26.02,26.03,14600 +MSFT,2010-06-02 12:06,2,26.03,26.05,26.03,26.05,97181 +MSFT,2010-06-02 12:07,2,26.04,26.05,26.04,26.04,25853 +MSFT,2010-06-02 12:08,2,26.04,26.05,26.02,26.03,139845 +MSFT,2010-06-02 12:09,2,26.04,26.05,26.03,26.04,77854 +MSFT,2010-06-02 12:10,2,26.05,26.05,26.03,26.04,84062 +MSFT,2010-06-02 12:11,2,26.03,26.06,26.03,26.06,250234 +MSFT,2010-06-02 12:12,2,26.06,26.06,26.04,26.05,150908 +MSFT,2010-06-02 12:13,2,26.04,26.05,26.04,26.05,24947 +MSFT,2010-06-02 12:14,2,26.05,26.05,26.04,26.05,10749 +MSFT,2010-06-02 12:15,2,26.05,26.05,26.04,26.05,5225 +MSFT,2010-06-02 12:16,2,26.05,26.05,26.04,26.04,619104 +MSFT,2010-06-02 12:17,2,26.04,26.05,26.04,26.04,238022 +MSFT,2010-06-02 12:18,2,26.04,26.04,26.02,26.04,71502 +MSFT,2010-06-02 12:19,2,26.04,26.04,26.02,26.03,32308 +MSFT,2010-06-02 12:20,2,26.03,26.03,26.02,26.03,18712 +MSFT,2010-06-02 12:21,2,26.03,26.03,26.02,26.02,13731 +MSFT,2010-06-02 12:22,2,26.03,26.03,26.02,26.02,15703 +MSFT,2010-06-02 12:23,2,26.02,26.03,26.02,26.03,51055 +MSFT,2010-06-02 12:24,2,26.02,26.04,26.02,26.03,53087 +MSFT,2010-06-02 12:25,2,26.04,26.05,26.03,26.05,49226 +MSFT,2010-06-02 12:26,2,26.04,26.05,26.04,26.05,5880 +MSFT,2010-06-02 12:27,2,26.05,26.05,26.03,26.03,113800 +MSFT,2010-06-02 12:28,2,26.04,26.05,26.03,26.03,67542 +MSFT,2010-06-02 12:29,2,26.03,26.04,26.02,26.03,51674 +MSFT,2010-06-02 12:30,2,26.04,26.04,26.03,26.03,12540 +MSFT,2010-06-02 12:31,2,26.03,26.04,26.03,26.03,4819 +MSFT,2010-06-02 12:32,2,26.03,26.04,26.03,26.04,126674 +MSFT,2010-06-02 12:33,2,26.04,26.05,26.04,26.04,105901 +MSFT,2010-06-02 12:34,2,26.04,26.06,26.03,26.03,246264 +MSFT,2010-06-02 12:35,2,26.03,26.04,26.03,26.04,18625 +MSFT,2010-06-02 12:36,2,26.04,26.04,26.02,26.03,337577 +MSFT,2010-06-02 12:37,2,26.03,26.04,26.02,26.03,38143 +MSFT,2010-06-02 12:38,2,26.03,26.04,26.03,26.03,5804 +MSFT,2010-06-02 12:39,2,26.04,26.04,26.03,26.03,71845 +MSFT,2010-06-02 12:40,2,26.03,26.04,26.03,26.03,131108 +MSFT,2010-06-02 12:41,2,26.03,26.05,26.03,26.04,125605 +MSFT,2010-06-02 12:42,2,26.03,26.04,26.03,26.03,38052 +MSFT,2010-06-02 12:43,2,26.02,26.03,26.02,26.03,22116 +MSFT,2010-06-02 12:44,2,26.03,26.03,26.02,26.02,169822 +MSFT,2010-06-02 12:45,2,26.02,26.03,26.02,26.03,69885 +MSFT,2010-06-02 12:46,2,26.03,26.03,26.02,26.03,41940 +MSFT,2010-06-02 12:47,2,26.02,26.04,26.02,26.04,163246 +MSFT,2010-06-02 12:48,2,26.04,26.04,26.03,26.03,54417 +MSFT,2010-06-02 12:49,2,26.03,26.05,26.03,26.03,225319 +MSFT,2010-06-02 12:50,2,26.04,26.04,26.03,26.03,19088 +MSFT,2010-06-02 12:51,2,26.04,26.04,26.03,26.03,21200 +MSFT,2010-06-02 12:52,2,26.04,26.04,26.03,26.03,137526 +MSFT,2010-06-02 12:53,2,26.03,26.04,26.02,26.03,99365 +MSFT,2010-06-02 12:54,2,26.04,26.04,26.03,26.03,27678 +MSFT,2010-06-02 12:55,2,26.04,26.04,26.02,26.02,81734 +MSFT,2010-06-02 12:56,2,26.02,26.04,26.02,26.03,424289 +MSFT,2010-06-02 12:57,2,26.04,26.04,26.03,26.04,176226 +MSFT,2010-06-02 12:58,2,26.03,26.04,26.03,26.03,91811 +MSFT,2010-06-02 12:59,2,26.04,26.04,26.02,26.04,296430 +MSFT,2010-06-02 13:00,2,26.04,26.05,26.03,26.04,73307 +MSFT,2010-06-02 13:01,2,26.04,26.04,26.03,26.03,25373 +MSFT,2010-06-02 13:02,2,26.04,26.04,26.03,26.03,48095 +MSFT,2010-06-02 13:03,2,26.04,26.04,26.03,26.03,19002 +MSFT,2010-06-02 13:04,2,26.04,26.05,26.03,26.04,324849 +MSFT,2010-06-02 13:05,2,26.04,26.05,26.03,26.05,33253 +MSFT,2010-06-02 13:06,2,26.05,26.06,26.04,26.05,68007 +MSFT,2010-06-02 13:07,2,26.05,26.05,26.04,26.04,13583 +MSFT,2010-06-02 13:08,2,26.05,26.05,26.03,26.04,129512 +MSFT,2010-06-02 13:09,2,26.03,26.04,26.03,26.03,33257 +MSFT,2010-06-02 13:10,2,26.04,26.04,26.03,26.03,19018 +MSFT,2010-06-02 13:11,2,26.04,26.04,26.03,26.04,30268 +MSFT,2010-06-02 13:12,2,26.04,26.05,26.04,26.05,62547 +MSFT,2010-06-02 13:13,2,26.05,26.05,26.03,26.03,55832 +MSFT,2010-06-02 13:14,2,26.04,26.05,26.03,26.05,103598 +MSFT,2010-06-02 13:15,2,26.05,26.06,26.04,26.06,150513 +MSFT,2010-06-02 13:16,2,26.05,26.06,26.04,26.05,286930 +MSFT,2010-06-02 13:17,2,26.05,26.05,26.04,26.05,31414 +MSFT,2010-06-02 13:18,2,26.05,26.06,26.04,26.06,135658 +MSFT,2010-06-02 13:19,2,26.06,26.06,26.05,26.06,18638 +MSFT,2010-06-02 13:20,2,26.05,26.06,26.05,26.05,34129 +MSFT,2010-06-02 13:21,2,26.05,26.06,26.05,26.05,20741 +MSFT,2010-06-02 13:22,2,26.06,26.08,26.05,26.07,238299 +MSFT,2010-06-02 13:23,2,26.07,26.08,26.05,26.07,60392 +MSFT,2010-06-02 13:24,2,26.06,26.07,26.06,26.07,60942 +MSFT,2010-06-02 13:25,2,26.07,26.07,26.06,26.07,23684 +MSFT,2010-06-02 13:26,2,26.07,26.07,26.04,26.04,143767 +MSFT,2010-06-02 13:27,2,26.05,26.05,26.04,26.05,19100 +MSFT,2010-06-02 13:28,2,26.05,26.05,26.03,26.05,44857 +MSFT,2010-06-02 13:29,2,26.04,26.05,26.03,26.04,137177 +MSFT,2010-06-02 13:30,2,26.05,26.07,26.04,26.07,70435 +MSFT,2010-06-02 13:31,2,26.07,26.07,26.06,26.06,44245 +MSFT,2010-06-02 13:32,2,26.06,26.06,26.05,26.06,22790 +MSFT,2010-06-02 13:33,2,26.06,26.06,26.05,26.06,43976 +MSFT,2010-06-02 13:34,2,26.06,26.06,26.04,26.05,62861 +MSFT,2010-06-02 13:35,2,26.04,26.05,26.03,26.03,204435 +MSFT,2010-06-02 13:36,2,26.03,26.04,26.03,26.03,90419 +MSFT,2010-06-02 13:37,2,26.03,26.06,26.03,26.06,113593 +MSFT,2010-06-02 13:38,2,26.05,26.06,26.05,26.06,33003 +MSFT,2010-06-02 13:39,2,26.05,26.06,26.05,26.05,92630 +MSFT,2010-06-02 13:40,2,26.05,26.05,26.04,26.05,35532 +MSFT,2010-06-02 13:41,2,26.05,26.05,26.04,26.04,8201 +MSFT,2010-06-02 13:42,2,26.05,26.05,26.04,26.05,17815 +MSFT,2010-06-02 13:43,2,26.05,26.06,26.04,26.04,95293 +MSFT,2010-06-02 13:44,2,26.05,26.05,26.04,26.04,26011 +MSFT,2010-06-02 13:45,2,26.04,26.05,26.03,26.04,46807 +MSFT,2010-06-02 13:46,2,26.03,26.05,26.03,26.04,94257 +MSFT,2010-06-02 13:47,2,26.03,26.05,26.03,26.05,56944 +MSFT,2010-06-02 13:48,2,26.05,26.06,26.04,26.05,33826 +MSFT,2010-06-02 13:49,2,26.04,26.05,26.03,26.04,63356 +MSFT,2010-06-02 13:50,2,26.03,26.04,26.03,26.03,5713 +MSFT,2010-06-02 13:51,2,26.04,26.04,26.03,26.03,68592 +MSFT,2010-06-02 13:52,2,26.04,26.05,26.03,26.04,131373 +MSFT,2010-06-02 13:53,2,26.04,26.04,26.03,26.04,24911 +MSFT,2010-06-02 13:54,2,26.04,26.05,26.03,26.04,50893 +MSFT,2010-06-02 13:55,2,26.04,26.05,26.04,26.05,32687 +MSFT,2010-06-02 13:56,2,26.05,26.05,26.04,26.05,30432 +MSFT,2010-06-02 13:57,2,26.05,26.06,26.04,26.04,136371 +MSFT,2010-06-02 13:58,2,26.05,26.06,26.04,26.05,64737 +MSFT,2010-06-02 13:59,2,26.06,26.06,26.05,26.06,37522 +MSFT,2010-06-02 14:00,2,26.05,26.06,26.04,26.04,119074 +MSFT,2010-06-02 14:01,2,26.04,26.05,26.03,26.04,112689 +MSFT,2010-06-02 14:02,2,26.04,26.04,26.02,26.02,396594 +MSFT,2010-06-02 14:03,2,26.03,26.03,26.02,26.03,73285 +MSFT,2010-06-02 14:04,2,26.04,26.04,26.03,26.03,40830 +MSFT,2010-06-02 14:05,2,26.03,26.04,26.02,26.03,103918 +MSFT,2010-06-02 14:06,2,26.03,26.03,26.02,26.03,40272 +MSFT,2010-06-02 14:07,2,26.02,26.03,26.02,26.02,138925 +MSFT,2010-06-02 14:08,2,26.03,26.03,26.02,26.03,179529 +MSFT,2010-06-02 14:09,2,26.03,26.05,26.02,26.05,118398 +MSFT,2010-06-02 14:10,2,26.05,26.05,26.03,26.03,219248 +MSFT,2010-06-02 14:11,2,26.03,26.04,26.03,26.04,176931 +MSFT,2010-06-02 14:12,2,26.03,26.04,26.03,26.04,12711 +MSFT,2010-06-02 14:13,2,26.04,26.04,26.03,26.03,11762 +MSFT,2010-06-02 14:14,2,26.04,26.04,26.03,26.04,25259 +MSFT,2010-06-02 14:15,2,26.04,26.05,26.03,26.04,78929 +MSFT,2010-06-02 14:16,2,26.05,26.05,26.04,26.04,29407 +MSFT,2010-06-02 14:17,2,26.04,26.05,26.02,26.02,204181 +MSFT,2010-06-02 14:18,2,26.03,26.03,26.02,26.03,24856 +MSFT,2010-06-02 14:19,2,26.03,26.03,26.01,26.01,180677 +MSFT,2010-06-02 14:20,2,26.01,26.02,26,26,278437 +MSFT,2010-06-02 14:21,2,26.01,26.02,26,26.01,116989 +MSFT,2010-06-02 14:22,2,26,26.01,26,26,28073 +MSFT,2010-06-02 14:23,2,26.01,26.02,26,26.01,127855 +MSFT,2010-06-02 14:24,2,26.01,26.01,25.98,26,338241 +MSFT,2010-06-02 14:25,2,26,26.01,26,26,118173 +MSFT,2010-06-02 14:26,2,26,26.03,26,26.03,106333 +MSFT,2010-06-02 14:27,2,26.03,26.05,26.03,26.05,107256 +MSFT,2010-06-02 14:28,2,26.05,26.05,26.03,26.04,123834 +MSFT,2010-06-02 14:29,2,26.04,26.04,26.03,26.04,17308 +MSFT,2010-06-02 14:30,2,26.04,26.08,26.04,26.08,469422 +MSFT,2010-06-02 14:31,2,26.08,26.08,26.06,26.07,50276 +MSFT,2010-06-02 14:32,2,26.07,26.11,26.06,26.11,152944 +MSFT,2010-06-02 14:33,2,26.11,26.11,26.09,26.11,199729 +MSFT,2010-06-02 14:34,2,26.1,26.11,26.09,26.1,267462 +MSFT,2010-06-02 14:35,2,26.1,26.11,26.09,26.11,62365 +MSFT,2010-06-02 14:36,2,26.11,26.13,26.11,26.12,192693 +MSFT,2010-06-02 14:37,2,26.11,26.14,26.1,26.11,384791 +MSFT,2010-06-02 14:38,2,26.11,26.14,26.1,26.11,91390 +MSFT,2010-06-02 14:39,2,26.1,26.12,26.1,26.12,60589 +MSFT,2010-06-02 14:40,2,26.12,26.14,26.12,26.13,267055 +MSFT,2010-06-02 14:41,2,26.13,26.17,26.12,26.16,244524 +MSFT,2010-06-02 14:42,2,26.16,26.18,26.16,26.18,117280 +MSFT,2010-06-02 14:43,2,26.18,26.19,26.17,26.18,134323 +MSFT,2010-06-02 14:44,2,26.18,26.18,26.16,26.16,201670 +MSFT,2010-06-02 14:45,2,26.17,26.19,26.16,26.17,149971 +MSFT,2010-06-02 14:46,2,26.17,26.18,26.16,26.18,61135 +MSFT,2010-06-02 14:47,2,26.18,26.18,26.15,26.15,75572 +MSFT,2010-06-02 14:48,2,26.16,26.17,26.15,26.17,166945 +MSFT,2010-06-02 14:49,2,26.16,26.17,26.15,26.15,62669 +MSFT,2010-06-02 14:50,2,26.15,26.2,26.15,26.19,235881 +MSFT,2010-06-02 14:51,2,26.19,26.22,26.19,26.2,181535 +MSFT,2010-06-02 14:52,2,26.2,26.2,26.16,26.19,199424 +MSFT,2010-06-02 14:53,2,26.19,26.2,26.18,26.2,77427 +MSFT,2010-06-02 14:54,2,26.2,26.22,26.2,26.22,90463 +MSFT,2010-06-02 14:55,2,26.21,26.23,26.21,26.22,243983 +MSFT,2010-06-02 14:56,2,26.22,26.23,26.21,26.22,310935 +MSFT,2010-06-02 14:57,2,26.22,26.22,26.21,26.22,21787 +MSFT,2010-06-02 14:58,2,26.22,26.22,26.2,26.2,51605 +MSFT,2010-06-02 14:59,2,26.21,26.21,26.19,26.21,133838 +MSFT,2010-06-02 15:00,2,26.2,26.22,26.19,26.19,272927 +MSFT,2010-06-02 15:01,2,26.19,26.22,26.19,26.2,289684 +MSFT,2010-06-02 15:02,2,26.2,26.22,26.19,26.22,216952 +MSFT,2010-06-02 15:03,2,26.22,26.22,26.2,26.2,39564 +MSFT,2010-06-02 15:04,2,26.2,26.22,26.2,26.21,163865 +MSFT,2010-06-02 15:05,2,26.22,26.22,26.2,26.2,172406 +MSFT,2010-06-02 15:06,2,26.2,26.23,26.2,26.23,318105 +MSFT,2010-06-02 15:07,2,26.23,26.24,26.22,26.22,300442 +MSFT,2010-06-02 15:08,2,26.22,26.25,26.22,26.25,328517 +MSFT,2010-06-02 15:09,2,26.24,26.25,26.22,26.23,149543 +MSFT,2010-06-02 15:10,2,26.24,26.25,26.22,26.23,190846 +MSFT,2010-06-02 15:11,2,26.24,26.27,26.24,26.26,260281 +MSFT,2010-06-02 15:12,2,26.26,26.26,26.24,26.26,137272 +MSFT,2010-06-02 15:13,2,26.25,26.26,26.25,26.26,85068 +MSFT,2010-06-02 15:14,2,26.26,26.3,26.25,26.29,217784 +MSFT,2010-06-02 15:15,2,26.3,26.32,26.29,26.29,377315 +MSFT,2010-06-02 15:16,2,26.3,26.33,26.29,26.31,293130 +MSFT,2010-06-02 15:17,2,26.31,26.32,26.29,26.29,250450 +MSFT,2010-06-02 15:18,2,26.28,26.31,26.28,26.31,137757 +MSFT,2010-06-02 15:19,2,26.31,26.32,26.3,26.31,58369 +MSFT,2010-06-02 15:20,2,26.31,26.34,26.31,26.32,403750 +MSFT,2010-06-02 15:21,2,26.32,26.33,26.29,26.29,280502 +MSFT,2010-06-02 15:22,2,26.29,26.33,26.29,26.31,310288 +MSFT,2010-06-02 15:23,2,26.32,26.32,26.3,26.3,122210 +MSFT,2010-06-02 15:24,2,26.3,26.32,26.3,26.31,78863 +MSFT,2010-06-02 15:25,2,26.32,26.32,26.31,26.31,156327 +MSFT,2010-06-02 15:26,2,26.3,26.31,26.28,26.28,136309 +MSFT,2010-06-02 15:27,2,26.28,26.3,26.27,26.3,265794 +MSFT,2010-06-02 15:28,2,26.3,26.31,26.29,26.3,59093 +MSFT,2010-06-02 15:29,2,26.31,26.33,26.3,26.32,183304 +MSFT,2010-06-02 15:30,2,26.31,26.32,26.31,26.31,42829 +MSFT,2010-06-02 15:31,2,26.32,26.33,26.3,26.31,564545 +MSFT,2010-06-02 15:32,2,26.31,26.33,26.28,26.28,302027 +MSFT,2010-06-02 15:33,2,26.28,26.28,26.22,26.25,511510 +MSFT,2010-06-02 15:34,2,26.25,26.27,26.24,26.26,226947 +MSFT,2010-06-02 15:35,2,26.27,26.27,26.25,26.27,177856 +MSFT,2010-06-02 15:36,2,26.27,26.27,26.25,26.26,80822 +MSFT,2010-06-02 15:37,2,26.26,26.3,26.25,26.29,349914 +MSFT,2010-06-02 15:38,2,26.3,26.31,26.26,26.26,413236 +MSFT,2010-06-02 15:39,2,26.26,26.29,26.26,26.28,149611 +MSFT,2010-06-02 15:40,2,26.29,26.3,26.28,26.3,85132 +MSFT,2010-06-02 15:41,2,26.3,26.32,26.29,26.31,362934 +MSFT,2010-06-02 15:42,2,26.31,26.32,26.3,26.31,244613 +MSFT,2010-06-02 15:43,2,26.31,26.33,26.3,26.3,254373 +MSFT,2010-06-02 15:44,2,26.31,26.32,26.3,26.3,293576 +MSFT,2010-06-02 15:45,2,26.3,26.31,26.3,26.3,127536 +MSFT,2010-06-02 15:46,2,26.31,26.31,26.3,26.3,264223 +MSFT,2010-06-02 15:47,2,26.3,26.32,26.3,26.31,286558 +MSFT,2010-06-02 15:48,2,26.31,26.31,26.26,26.27,486977 +MSFT,2010-06-02 15:49,2,26.28,26.31,26.27,26.31,193354 +MSFT,2010-06-02 15:50,2,26.31,26.34,26.28,26.34,784182 +MSFT,2010-06-02 15:51,2,26.33,26.34,26.3,26.32,386402 +MSFT,2010-06-02 15:52,2,26.33,26.33,26.31,26.31,150056 +MSFT,2010-06-02 15:53,2,26.31,26.38,26.31,26.38,754016 +MSFT,2010-06-02 15:54,2,26.38,26.42,26.37,26.37,770201 +MSFT,2010-06-02 15:55,2,26.37,26.43,26.37,26.42,555340 +MSFT,2010-06-02 15:56,2,26.43,26.43,26.4,26.43,327066 +MSFT,2010-06-02 15:57,2,26.42,26.44,26.41,26.42,791192 +MSFT,2010-06-02 15:58,2,26.42,26.45,26.41,26.45,908277 +MSFT,2010-06-02 15:59,2,26.45,26.48,26.43,26.43,1348313 +MSFT,2010-06-02 16:00,2,26.43,26.46,26.43,26.46,2921320 +MSFT,2010-06-03 09:30,3,26.55,26.6,26.49,26.6,644270 +MSFT,2010-06-03 09:31,3,26.6,26.6,26.54,26.57,116250 +MSFT,2010-06-03 09:32,3,26.56,26.58,26.54,26.55,254148 +MSFT,2010-06-03 09:33,3,26.55,26.55,26.44,26.49,273606 +MSFT,2010-06-03 09:34,3,26.49,26.5,26.45,26.47,186096 +MSFT,2010-06-03 09:35,3,26.47,26.49,26.44,26.48,249092 +MSFT,2010-06-03 09:36,3,26.48,26.49,26.41,26.44,414720 +MSFT,2010-06-03 09:37,3,26.44,26.48,26.42,26.46,460201 +MSFT,2010-06-03 09:38,3,26.46,26.46,26.44,26.45,144994 +MSFT,2010-06-03 09:39,3,26.46,26.46,26.43,26.45,370351 +MSFT,2010-06-03 09:40,3,26.45,26.45,26.43,26.43,234099 +MSFT,2010-06-03 09:41,3,26.44,26.44,26.43,26.44,112857 +MSFT,2010-06-03 09:42,3,26.43,26.44,26.43,26.43,61938 +MSFT,2010-06-03 09:43,3,26.43,26.44,26.43,26.44,85167 +MSFT,2010-06-03 09:44,3,26.43,26.44,26.43,26.44,113910 +MSFT,2010-06-03 09:45,3,26.44,26.44,26.42,26.44,546404 +MSFT,2010-06-03 09:46,3,26.43,26.47,26.43,26.45,559277 +MSFT,2010-06-03 09:47,3,26.45,26.46,26.45,26.45,38493 +MSFT,2010-06-03 09:48,3,26.46,26.46,26.45,26.45,39804 +MSFT,2010-06-03 09:49,3,26.45,26.48,26.45,26.47,225240 +MSFT,2010-06-03 09:50,3,26.47,26.49,26.47,26.49,267796 +MSFT,2010-06-03 09:51,3,26.48,26.53,26.48,26.53,173562 +MSFT,2010-06-03 09:52,3,26.53,26.55,26.52,26.52,366686 +MSFT,2010-06-03 09:53,3,26.53,26.53,26.47,26.53,365806 +MSFT,2010-06-03 09:54,3,26.53,26.54,26.5,26.51,225065 +MSFT,2010-06-03 09:55,3,26.51,26.54,26.51,26.52,328675 +MSFT,2010-06-03 09:56,3,26.52,26.52,26.51,26.52,69194 +MSFT,2010-06-03 09:57,3,26.52,26.53,26.51,26.52,105276 +MSFT,2010-06-03 09:58,3,26.53,26.56,26.52,26.54,367098 +MSFT,2010-06-03 09:59,3,26.55,26.6,26.55,26.6,189469 +MSFT,2010-06-03 10:00,3,26.59,26.59,26.56,26.57,192134 +MSFT,2010-06-03 10:01,3,26.57,26.58,26.54,26.57,137459 +MSFT,2010-06-03 10:02,3,26.57,26.58,26.5,26.53,237117 +MSFT,2010-06-03 10:03,3,26.53,26.53,26.51,26.53,133916 +MSFT,2010-06-03 10:04,3,26.53,26.53,26.5,26.51,373577 +MSFT,2010-06-03 10:05,3,26.51,26.54,26.5,26.54,310379 +MSFT,2010-06-03 10:06,3,26.54,26.54,26.49,26.51,113886 +MSFT,2010-06-03 10:07,3,26.5,26.51,26.48,26.5,162730 +MSFT,2010-06-03 10:08,3,26.5,26.59,26.49,26.59,209609 +MSFT,2010-06-03 10:09,3,26.58,26.61,26.58,26.6,175900 +MSFT,2010-06-03 10:10,3,26.6,26.61,26.6,26.6,110613 +MSFT,2010-06-03 10:11,3,26.6,26.62,26.59,26.61,200348 +MSFT,2010-06-03 10:12,3,26.61,26.62,26.6,26.6,221572 +MSFT,2010-06-03 10:13,3,26.6,26.61,26.6,26.61,128100 +MSFT,2010-06-03 10:14,3,26.6,26.61,26.58,26.61,256145 +MSFT,2010-06-03 10:15,3,26.61,26.61,26.55,26.55,434465 +MSFT,2010-06-03 10:16,3,26.55,26.56,26.53,26.53,37851 +MSFT,2010-06-03 10:17,3,26.54,26.54,26.52,26.53,82953 +MSFT,2010-06-03 10:18,3,26.53,26.55,26.52,26.52,190583 +MSFT,2010-06-03 10:19,3,26.52,26.53,26.48,26.5,116140 +MSFT,2010-06-03 10:20,3,26.49,26.51,26.49,26.5,16142 +MSFT,2010-06-03 10:21,3,26.5,26.52,26.49,26.51,93247 +MSFT,2010-06-03 10:22,3,26.52,26.52,26.48,26.48,304968 +MSFT,2010-06-03 10:23,3,26.48,26.5,26.48,26.49,187957 +MSFT,2010-06-03 10:24,3,26.49,26.5,26.47,26.49,227230 +MSFT,2010-06-03 10:25,3,26.5,26.52,26.49,26.52,91514 +MSFT,2010-06-03 10:26,3,26.51,26.54,26.51,26.52,163810 +MSFT,2010-06-03 10:27,3,26.52,26.53,26.51,26.52,39084 +MSFT,2010-06-03 10:28,3,26.52,26.52,26.48,26.48,74305 +MSFT,2010-06-03 10:29,3,26.48,26.51,26.48,26.49,128434 +MSFT,2010-06-03 10:30,3,26.48,26.49,26.47,26.48,183439 +MSFT,2010-06-03 10:31,3,26.48,26.52,26.48,26.52,53072 +MSFT,2010-06-03 10:32,3,26.52,26.54,26.51,26.53,78469 +MSFT,2010-06-03 10:33,3,26.54,26.56,26.53,26.56,164335 +MSFT,2010-06-03 10:34,3,26.55,26.58,26.54,26.56,245644 +MSFT,2010-06-03 10:35,3,26.57,26.59,26.56,26.57,199807 +MSFT,2010-06-03 10:36,3,26.56,26.57,26.54,26.54,98068 +MSFT,2010-06-03 10:37,3,26.53,26.54,26.49,26.49,139404 +MSFT,2010-06-03 10:38,3,26.48,26.49,26.46,26.47,127344 +MSFT,2010-06-03 10:39,3,26.47,26.5,26.47,26.5,174508 +MSFT,2010-06-03 10:40,3,26.5,26.54,26.49,26.53,172451 +MSFT,2010-06-03 10:41,3,26.52,26.55,26.52,26.55,103728 +MSFT,2010-06-03 10:42,3,26.55,26.59,26.54,26.59,142034 +MSFT,2010-06-03 10:43,3,26.58,26.58,26.54,26.57,218123 +MSFT,2010-06-03 10:44,3,26.57,26.59,26.57,26.59,72992 +MSFT,2010-06-03 10:45,3,26.59,26.62,26.58,26.62,236170 +MSFT,2010-06-03 10:46,3,26.62,26.66,26.61,26.65,499033 +MSFT,2010-06-03 10:47,3,26.66,26.67,26.65,26.66,62389 +MSFT,2010-06-03 10:48,3,26.66,26.67,26.65,26.66,98565 +MSFT,2010-06-03 10:49,3,26.65,26.67,26.65,26.65,164844 +MSFT,2010-06-03 10:50,3,26.65,26.67,26.64,26.66,120528 +MSFT,2010-06-03 10:51,3,26.66,26.67,26.62,26.63,91805 +MSFT,2010-06-03 10:52,3,26.62,26.63,26.61,26.61,107412 +MSFT,2010-06-03 10:53,3,26.61,26.62,26.58,26.6,63973 +MSFT,2010-06-03 10:54,3,26.6,26.6,26.58,26.58,156854 +MSFT,2010-06-03 10:55,3,26.59,26.64,26.59,26.64,371253 +MSFT,2010-06-03 10:56,3,26.64,26.67,26.63,26.67,135639 +MSFT,2010-06-03 10:57,3,26.66,26.67,26.66,26.66,141690 +MSFT,2010-06-03 10:58,3,26.67,26.67,26.5,26.63,288363 +MSFT,2010-06-03 10:59,3,26.63,26.63,26.6,26.61,171078 +MSFT,2010-06-03 11:00,3,26.61,26.63,26.6,26.62,50304 +MSFT,2010-06-03 11:01,3,26.61,26.62,26.6,26.62,76633 +MSFT,2010-06-03 11:02,3,26.61,26.62,26.59,26.59,53896 +MSFT,2010-06-03 11:03,3,26.6,26.61,26.58,26.6,80262 +MSFT,2010-06-03 11:04,3,26.61,26.62,26.6,26.61,61208 +MSFT,2010-06-03 11:05,3,26.62,26.63,26.61,26.62,143399 +MSFT,2010-06-03 11:06,3,26.63,26.63,26.62,26.62,61055 +MSFT,2010-06-03 11:07,3,26.62,26.63,26.61,26.62,73493 +MSFT,2010-06-03 11:08,3,26.62,26.63,26.62,26.62,54143 +MSFT,2010-06-03 11:09,3,26.62,26.63,26.61,26.62,45159 +MSFT,2010-06-03 11:10,3,26.61,26.62,26.6,26.6,43475 +MSFT,2010-06-03 11:11,3,26.6,26.61,26.59,26.6,45384 +MSFT,2010-06-03 11:12,3,26.6,26.62,26.6,26.61,35357 +MSFT,2010-06-03 11:13,3,26.62,26.62,26.58,26.59,96974 +MSFT,2010-06-03 11:14,3,26.58,26.59,26.58,26.59,14854 +MSFT,2010-06-03 11:15,3,26.58,26.6,26.58,26.59,126626 +MSFT,2010-06-03 11:16,3,26.59,26.6,26.59,26.6,31414 +MSFT,2010-06-03 11:17,3,26.59,26.6,26.58,26.59,37568 +MSFT,2010-06-03 11:18,3,26.59,26.59,26.58,26.59,94230 +MSFT,2010-06-03 11:19,3,26.59,26.59,26.55,26.55,100805 +MSFT,2010-06-03 11:20,3,26.56,26.57,26.55,26.56,99425 +MSFT,2010-06-03 11:21,3,26.56,26.57,26.52,26.52,100257 +MSFT,2010-06-03 11:22,3,26.52,26.53,26.5,26.52,108613 +MSFT,2010-06-03 11:23,3,26.51,26.55,26.51,26.54,89999 +MSFT,2010-06-03 11:24,3,26.55,26.55,26.53,26.54,64491 +MSFT,2010-06-03 11:25,3,26.54,26.55,26.54,26.55,23987 +MSFT,2010-06-03 11:26,3,26.55,26.56,26.53,26.55,111023 +MSFT,2010-06-03 11:27,3,26.55,26.59,26.54,26.57,164451 +MSFT,2010-06-03 11:28,3,26.58,26.59,26.57,26.59,62696 +MSFT,2010-06-03 11:29,3,26.59,26.59,26.55,26.56,122974 +MSFT,2010-06-03 11:30,3,26.56,26.57,26.54,26.54,86593 +MSFT,2010-06-03 11:31,3,26.54,26.55,26.53,26.53,37620 +MSFT,2010-06-03 11:32,3,26.54,26.54,26.53,26.54,12771 +MSFT,2010-06-03 11:33,3,26.53,26.56,26.53,26.56,97414 +MSFT,2010-06-03 11:34,3,26.56,26.59,26.55,26.59,103749 +MSFT,2010-06-03 11:35,3,26.58,26.62,26.58,26.61,83190 +MSFT,2010-06-03 11:36,3,26.61,26.62,26.6,26.6,119918 +MSFT,2010-06-03 11:37,3,26.61,26.62,26.6,26.62,84912 +MSFT,2010-06-03 11:38,3,26.62,26.63,26.61,26.62,147025 +MSFT,2010-06-03 11:39,3,26.62,26.62,26.6,26.62,71659 +MSFT,2010-06-03 11:40,3,26.62,26.62,26.61,26.62,8941 +MSFT,2010-06-03 11:41,3,26.62,26.62,26.59,26.6,223413 +MSFT,2010-06-03 11:42,3,26.61,26.62,26.6,26.61,45401 +MSFT,2010-06-03 11:43,3,26.61,26.62,26.61,26.62,22990 +MSFT,2010-06-03 11:44,3,26.61,26.62,26.6,26.62,266012 +MSFT,2010-06-03 11:45,3,26.62,26.62,26.6,26.6,126942 +MSFT,2010-06-03 11:46,3,26.61,26.61,26.58,26.61,162840 +MSFT,2010-06-03 11:47,3,26.6,26.62,26.59,26.6,429208 +MSFT,2010-06-03 11:48,3,26.6,26.62,26.59,26.62,340210 +MSFT,2010-06-03 11:49,3,26.62,26.63,26.6,26.61,175242 +MSFT,2010-06-03 11:50,3,26.61,26.61,26.59,26.61,121432 +MSFT,2010-06-03 11:51,3,26.61,26.61,26.58,26.6,112773 +MSFT,2010-06-03 11:52,3,26.6,26.61,26.6,26.61,49454 +MSFT,2010-06-03 11:53,3,26.6,26.6,26.58,26.6,69814 +MSFT,2010-06-03 11:54,3,26.6,26.61,26.58,26.6,39644 +MSFT,2010-06-03 11:55,3,26.59,26.6,26.58,26.58,55544 +MSFT,2010-06-03 11:56,3,26.58,26.59,26.56,26.57,39213 +MSFT,2010-06-03 11:57,3,26.57,26.58,26.56,26.57,51234 +MSFT,2010-06-03 11:58,3,26.57,26.58,26.54,26.55,273079 +MSFT,2010-06-03 11:59,3,26.55,26.56,26.54,26.55,133705 +MSFT,2010-06-03 12:00,3,26.54,26.58,26.54,26.58,107920 +MSFT,2010-06-03 12:01,3,26.58,26.58,26.57,26.57,15886 +MSFT,2010-06-03 12:02,3,26.58,26.58,26.56,26.58,72080 +MSFT,2010-06-03 12:03,3,26.58,26.58,26.57,26.57,12534 +MSFT,2010-06-03 12:04,3,26.57,26.58,26.56,26.57,45964 +MSFT,2010-06-03 12:05,3,26.57,26.57,26.55,26.55,209527 +MSFT,2010-06-03 12:06,3,26.56,26.56,26.53,26.53,241117 +MSFT,2010-06-03 12:07,3,26.53,26.54,26.53,26.53,510344 +MSFT,2010-06-03 12:08,3,26.53,26.56,26.53,26.55,241602 +MSFT,2010-06-03 12:09,3,26.55,26.6,26.55,26.59,404414 +MSFT,2010-06-03 12:10,3,26.59,26.59,26.55,26.56,115038 +MSFT,2010-06-03 12:11,3,26.56,26.6,26.56,26.6,196964 +MSFT,2010-06-03 12:12,3,26.6,26.6,26.57,26.58,133769 +MSFT,2010-06-03 12:13,3,26.59,26.59,26.58,26.58,69544 +MSFT,2010-06-03 12:14,3,26.59,26.59,26.56,26.56,254224 +MSFT,2010-06-03 12:15,3,26.55,26.56,26.51,26.51,233830 +MSFT,2010-06-03 12:16,3,26.52,26.52,26.48,26.5,570906 +MSFT,2010-06-03 12:17,3,26.49,26.53,26.49,26.53,68328 +MSFT,2010-06-03 12:18,3,26.53,26.55,26.52,26.54,26170 +MSFT,2010-06-03 12:19,3,26.54,26.55,26.53,26.53,26501 +MSFT,2010-06-03 12:20,3,26.53,26.54,26.49,26.5,105489 +MSFT,2010-06-03 12:21,3,26.49,26.51,26.47,26.48,261489 +MSFT,2010-06-03 12:22,3,26.47,26.49,26.47,26.49,161337 +MSFT,2010-06-03 12:23,3,26.48,26.5,26.48,26.49,66300 +MSFT,2010-06-03 12:24,3,26.49,26.56,26.49,26.55,862864 +MSFT,2010-06-03 12:25,3,26.54,26.54,26.51,26.51,93706 +MSFT,2010-06-03 12:26,3,26.51,26.51,26.5,26.5,77854 +MSFT,2010-06-03 12:27,3,26.51,26.53,26.51,26.53,42923 +MSFT,2010-06-03 12:28,3,26.52,26.54,26.52,26.53,96337 +MSFT,2010-06-03 12:29,3,26.54,26.54,26.53,26.54,18600 +MSFT,2010-06-03 12:30,3,26.54,26.54,26.53,26.54,72603 +MSFT,2010-06-03 12:31,3,26.54,26.54,26.53,26.53,179874 +MSFT,2010-06-03 12:32,3,26.53,26.56,26.53,26.56,78118 +MSFT,2010-06-03 12:33,3,26.55,26.56,26.53,26.53,314230 +MSFT,2010-06-03 12:34,3,26.55,26.55,26.53,26.55,148388 +MSFT,2010-06-03 12:35,3,26.55,26.56,26.54,26.55,41838 +MSFT,2010-06-03 12:36,3,26.55,26.57,26.54,26.55,64981 +MSFT,2010-06-03 12:37,3,26.56,26.57,26.55,26.56,73571 +MSFT,2010-06-03 12:38,3,26.57,26.61,26.56,26.61,293563 +MSFT,2010-06-03 12:39,3,26.61,26.62,26.6,26.61,78177 +MSFT,2010-06-03 12:40,3,26.61,26.61,26.6,26.6,42895 +MSFT,2010-06-03 12:41,3,26.6,26.62,26.59,26.61,154983 +MSFT,2010-06-03 12:42,3,26.62,26.62,26.6,26.61,101819 +MSFT,2010-06-03 12:43,3,26.62,26.62,26.61,26.62,6810 +MSFT,2010-06-03 12:44,3,26.62,26.64,26.61,26.64,60225 +MSFT,2010-06-03 12:45,3,26.64,26.64,26.63,26.63,59870 +MSFT,2010-06-03 12:46,3,26.64,26.66,26.63,26.66,46099 +MSFT,2010-06-03 12:47,3,26.66,26.66,26.65,26.66,19396 +MSFT,2010-06-03 12:48,3,26.65,26.69,26.65,26.67,203300 +MSFT,2010-06-03 12:49,3,26.67,26.68,26.66,26.67,155301 +MSFT,2010-06-03 12:50,3,26.67,26.69,26.67,26.68,102177 +MSFT,2010-06-03 12:51,3,26.68,26.69,26.66,26.67,181325 +MSFT,2010-06-03 12:52,3,26.67,26.67,26.61,26.61,171556 +MSFT,2010-06-03 12:53,3,26.61,26.65,26.61,26.65,84523 +MSFT,2010-06-03 12:54,3,26.64,26.65,26.63,26.63,85885 +MSFT,2010-06-03 12:55,3,26.64,26.64,26.62,26.63,42887 +MSFT,2010-06-03 12:56,3,26.63,26.64,26.61,26.61,38907 +MSFT,2010-06-03 12:57,3,26.62,26.62,26.61,26.62,6530 +MSFT,2010-06-03 12:58,3,26.62,26.62,26.61,26.61,13800 +MSFT,2010-06-03 12:59,3,26.62,26.66,26.61,26.65,97956 +MSFT,2010-06-03 13:00,3,26.65,26.67,26.65,26.67,77716 +MSFT,2010-06-03 13:01,3,26.67,26.68,26.67,26.67,103931 +MSFT,2010-06-03 13:02,3,26.67,26.72,26.66,26.71,370898 +MSFT,2010-06-03 13:03,3,26.7,26.71,26.68,26.71,175522 +MSFT,2010-06-03 13:04,3,26.7,26.72,26.7,26.72,169313 +MSFT,2010-06-03 13:05,3,26.71,26.72,26.7,26.7,68454 +MSFT,2010-06-03 13:06,3,26.71,26.75,26.71,26.75,214062 +MSFT,2010-06-03 13:07,3,26.75,26.75,26.73,26.74,115424 +MSFT,2010-06-03 13:08,3,26.74,26.77,26.74,26.77,164816 +MSFT,2010-06-03 13:09,3,26.76,26.76,26.73,26.75,194399 +MSFT,2010-06-03 13:10,3,26.74,26.75,26.73,26.73,127868 +MSFT,2010-06-03 13:11,3,26.74,26.74,26.71,26.72,106592 +MSFT,2010-06-03 13:12,3,26.72,26.73,26.71,26.72,28997 +MSFT,2010-06-03 13:13,3,26.72,26.73,26.71,26.73,66684 +MSFT,2010-06-03 13:14,3,26.73,26.73,26.7,26.7,45351 +MSFT,2010-06-03 13:15,3,26.7,26.72,26.7,26.7,228239 +MSFT,2010-06-03 13:16,3,26.7,26.72,26.68,26.71,282825 +MSFT,2010-06-03 13:17,3,26.71,26.72,26.7,26.7,92341 +MSFT,2010-06-03 13:18,3,26.7,26.71,26.67,26.67,138346 +MSFT,2010-06-03 13:19,3,26.67,26.68,26.65,26.65,144937 +MSFT,2010-06-03 13:20,3,26.65,26.66,26.65,26.65,127285 +MSFT,2010-06-03 13:21,3,26.65,26.68,26.65,26.67,166927 +MSFT,2010-06-03 13:22,3,26.68,26.68,26.65,26.65,184535 +MSFT,2010-06-03 13:23,3,26.65,26.66,26.62,26.63,360803 +MSFT,2010-06-03 13:24,3,26.64,26.66,26.63,26.66,73156 +MSFT,2010-06-03 13:25,3,26.66,26.66,26.65,26.66,131019 +MSFT,2010-06-03 13:26,3,26.65,26.68,26.65,26.67,68206 +MSFT,2010-06-03 13:27,3,26.67,26.68,26.65,26.66,30631 +MSFT,2010-06-03 13:28,3,26.66,26.67,26.65,26.66,86271 +MSFT,2010-06-03 13:29,3,26.66,26.68,26.66,26.67,52770 +MSFT,2010-06-03 13:30,3,26.68,26.72,26.67,26.7,156893 +MSFT,2010-06-03 13:31,3,26.71,26.72,26.7,26.72,40516 +MSFT,2010-06-03 13:32,3,26.71,26.72,26.71,26.72,36590 +MSFT,2010-06-03 13:33,3,26.71,26.73,26.7,26.73,163053 +MSFT,2010-06-03 13:34,3,26.72,26.76,26.72,26.74,347532 +MSFT,2010-06-03 13:35,3,26.74,26.75,26.73,26.74,116568 +MSFT,2010-06-03 13:36,3,26.73,26.74,26.69,26.7,250462 +MSFT,2010-06-03 13:37,3,26.69,26.72,26.69,26.69,155025 +MSFT,2010-06-03 13:38,3,26.69,26.7,26.68,26.7,41576 +MSFT,2010-06-03 13:39,3,26.7,26.73,26.69,26.72,50889 +MSFT,2010-06-03 13:40,3,26.72,26.77,26.72,26.76,125290 +MSFT,2010-06-03 13:41,3,26.77,26.77,26.75,26.76,186900 +MSFT,2010-06-03 13:42,3,26.76,26.77,26.75,26.76,75600 +MSFT,2010-06-03 13:43,3,26.75,26.76,26.75,26.75,148136 +MSFT,2010-06-03 13:44,3,26.76,26.78,26.75,26.77,95130 +MSFT,2010-06-03 13:45,3,26.77,26.78,26.77,26.78,114950 +MSFT,2010-06-03 13:46,3,26.77,26.8,26.76,26.8,332199 +MSFT,2010-06-03 13:47,3,26.8,26.81,26.77,26.77,366663 +MSFT,2010-06-03 13:48,3,26.77,26.79,26.76,26.77,116538 +MSFT,2010-06-03 13:49,3,26.78,26.78,26.76,26.76,118781 +MSFT,2010-06-03 13:50,3,26.76,26.77,26.75,26.76,28228 +MSFT,2010-06-03 13:51,3,26.77,26.77,26.74,26.74,61127 +MSFT,2010-06-03 13:52,3,26.74,26.74,26.72,26.72,93363 +MSFT,2010-06-03 13:53,3,26.72,26.74,26.72,26.72,68911 +MSFT,2010-06-03 13:54,3,26.72,26.74,26.72,26.74,36800 +MSFT,2010-06-03 13:55,3,26.74,26.78,26.73,26.78,106516 +MSFT,2010-06-03 13:56,3,26.77,26.79,26.77,26.77,164229 +MSFT,2010-06-03 13:57,3,26.77,26.78,26.74,26.75,68096 +MSFT,2010-06-03 13:58,3,26.75,26.76,26.73,26.74,20170 +MSFT,2010-06-03 13:59,3,26.73,26.73,26.72,26.73,23553 +MSFT,2010-06-03 14:00,3,26.73,26.73,26.72,26.72,11815 +MSFT,2010-06-03 14:01,3,26.72,26.73,26.72,26.72,12116 +MSFT,2010-06-03 14:02,3,26.73,26.74,26.72,26.74,69053 +MSFT,2010-06-03 14:03,3,26.74,26.74,26.72,26.73,42759 +MSFT,2010-06-03 14:04,3,26.73,26.75,26.7,26.7,185644 +MSFT,2010-06-03 14:05,3,26.71,26.71,26.68,26.68,157948 +MSFT,2010-06-03 14:06,3,26.68,26.69,26.67,26.68,73562 +MSFT,2010-06-03 14:07,3,26.68,26.69,26.66,26.66,60681 +MSFT,2010-06-03 14:08,3,26.66,26.68,26.66,26.67,57480 +MSFT,2010-06-03 14:09,3,26.67,26.72,26.67,26.7,180433 +MSFT,2010-06-03 14:10,3,26.71,26.71,26.69,26.71,48433 +MSFT,2010-06-03 14:11,3,26.71,26.73,26.7,26.72,118041 +MSFT,2010-06-03 14:12,3,26.72,26.73,26.72,26.72,198165 +MSFT,2010-06-03 14:13,3,26.72,26.76,26.72,26.74,86046 +MSFT,2010-06-03 14:14,3,26.73,26.75,26.72,26.73,61974 +MSFT,2010-06-03 14:15,3,26.73,26.73,26.69,26.71,69205 +MSFT,2010-06-03 14:16,3,26.71,26.72,26.69,26.71,93694 +MSFT,2010-06-03 14:17,3,26.7,26.74,26.69,26.72,192431 +MSFT,2010-06-03 14:18,3,26.72,26.73,26.7,26.7,57894 +MSFT,2010-06-03 14:19,3,26.7,26.72,26.7,26.72,44409 +MSFT,2010-06-03 14:20,3,26.71,26.72,26.69,26.71,169795 +MSFT,2010-06-03 14:21,3,26.7,26.77,26.7,26.76,117269 +MSFT,2010-06-03 14:22,3,26.76,26.76,26.75,26.76,46236 +MSFT,2010-06-03 14:23,3,26.77,26.77,26.75,26.75,63727 +MSFT,2010-06-03 14:24,3,26.75,26.76,26.74,26.76,145561 +MSFT,2010-06-03 14:25,3,26.76,26.78,26.75,26.77,142775 +MSFT,2010-06-03 14:26,3,26.77,26.78,26.75,26.75,58777 +MSFT,2010-06-03 14:27,3,26.75,26.76,26.75,26.76,81085 +MSFT,2010-06-03 14:28,3,26.76,26.76,26.74,26.76,88296 +MSFT,2010-06-03 14:29,3,26.76,26.77,26.74,26.74,101218 +MSFT,2010-06-03 14:30,3,26.74,26.76,26.74,26.76,66146 +MSFT,2010-06-03 14:31,3,26.76,26.77,26.74,26.75,313514 +MSFT,2010-06-03 14:32,3,26.75,26.75,26.74,26.75,40545 +MSFT,2010-06-03 14:33,3,26.74,26.75,26.72,26.74,44851 +MSFT,2010-06-03 14:34,3,26.73,26.76,26.73,26.75,50803 +MSFT,2010-06-03 14:35,3,26.76,26.77,26.74,26.74,104676 +MSFT,2010-06-03 14:36,3,26.75,26.79,26.74,26.78,213102 +MSFT,2010-06-03 14:37,3,26.78,26.84,26.77,26.83,435705 +MSFT,2010-06-03 14:38,3,26.83,26.86,26.79,26.79,234500 +MSFT,2010-06-03 14:39,3,26.8,26.82,26.79,26.82,129883 +MSFT,2010-06-03 14:40,3,26.82,26.84,26.81,26.83,59772 +MSFT,2010-06-03 14:41,3,26.83,26.87,26.82,26.87,324682 +MSFT,2010-06-03 14:42,3,26.87,26.87,26.83,26.85,250896 +MSFT,2010-06-03 14:43,3,26.85,26.88,26.84,26.88,146288 +MSFT,2010-06-03 14:44,3,26.88,26.9,26.87,26.88,208952 +MSFT,2010-06-03 14:45,3,26.88,26.88,26.84,26.84,89550 +MSFT,2010-06-03 14:46,3,26.84,26.85,26.83,26.85,90153 +MSFT,2010-06-03 14:47,3,26.85,26.85,26.84,26.84,23605 +MSFT,2010-06-03 14:48,3,26.84,26.85,26.82,26.84,108892 +MSFT,2010-06-03 14:49,3,26.84,26.84,26.81,26.82,63999 +MSFT,2010-06-03 14:50,3,26.82,26.84,26.81,26.83,65868 +MSFT,2010-06-03 14:51,3,26.83,26.85,26.83,26.85,93783 +MSFT,2010-06-03 14:52,3,26.85,26.85,26.82,26.82,62326 +MSFT,2010-06-03 14:53,3,26.83,26.83,26.81,26.81,55243 +MSFT,2010-06-03 14:54,3,26.82,26.82,26.81,26.82,17869 +MSFT,2010-06-03 14:55,3,26.81,26.83,26.81,26.82,58884 +MSFT,2010-06-03 14:56,3,26.82,26.82,26.78,26.78,89210 +MSFT,2010-06-03 14:57,3,26.79,26.8,26.78,26.78,233364 +MSFT,2010-06-03 14:58,3,26.78,26.81,26.78,26.81,88773 +MSFT,2010-06-03 14:59,3,26.81,26.84,26.8,26.83,87278 +MSFT,2010-06-03 15:00,3,26.83,26.85,26.82,26.85,66692 +MSFT,2010-06-03 15:01,3,26.85,26.85,26.83,26.84,85192 +MSFT,2010-06-03 15:02,3,26.84,26.85,26.81,26.82,218500 +MSFT,2010-06-03 15:03,3,26.82,26.85,26.81,26.85,129029 +MSFT,2010-06-03 15:04,3,26.85,26.85,26.83,26.84,39998 +MSFT,2010-06-03 15:05,3,26.83,26.9,26.75,26.83,613897 +MSFT,2010-06-03 15:06,3,26.82,26.83,26.8,26.83,101101 +MSFT,2010-06-03 15:07,3,26.82,26.84,26.82,26.83,124793 +MSFT,2010-06-03 15:08,3,26.83,26.83,26.82,26.83,18769 +MSFT,2010-06-03 15:09,3,26.83,26.83,26.82,26.83,62621 +MSFT,2010-06-03 15:10,3,26.82,26.83,26.78,26.78,95316 +MSFT,2010-06-03 15:11,3,26.78,26.79,26.77,26.77,62526 +MSFT,2010-06-03 15:12,3,26.78,26.8,26.77,26.8,91230 +MSFT,2010-06-03 15:13,3,26.8,26.81,26.79,26.8,41939 +MSFT,2010-06-03 15:14,3,26.8,26.83,26.79,26.83,142973 +MSFT,2010-06-03 15:15,3,26.82,26.82,26.77,26.78,207046 +MSFT,2010-06-03 15:16,3,26.78,26.78,26.76,26.76,98783 +MSFT,2010-06-03 15:17,3,26.76,26.77,26.75,26.77,97304 +MSFT,2010-06-03 15:18,3,26.76,26.77,26.76,26.76,34719 +MSFT,2010-06-03 15:19,3,26.77,26.78,26.76,26.78,80033 +MSFT,2010-06-03 15:20,3,26.78,26.81,26.77,26.81,219686 +MSFT,2010-06-03 15:21,3,26.82,26.82,26.8,26.81,143745 +MSFT,2010-06-03 15:22,3,26.8,26.81,26.8,26.8,36937 +MSFT,2010-06-03 15:23,3,26.81,26.83,26.8,26.82,60985 +MSFT,2010-06-03 15:24,3,26.83,26.84,26.81,26.84,129027 +MSFT,2010-06-03 15:25,3,26.83,26.86,26.83,26.86,232703 +MSFT,2010-06-03 15:26,3,26.86,26.86,26.85,26.86,29637 +MSFT,2010-06-03 15:27,3,26.86,26.86,26.83,26.85,175856 +MSFT,2010-06-03 15:28,3,26.85,26.91,26.83,26.88,388975 +MSFT,2010-06-03 15:29,3,26.89,26.91,26.88,26.91,92453 +MSFT,2010-06-03 15:30,3,26.91,26.92,26.86,26.9,647489 +MSFT,2010-06-03 15:31,3,26.91,26.92,26.89,26.91,393497 +MSFT,2010-06-03 15:32,3,26.9,26.92,26.9,26.9,215532 +MSFT,2010-06-03 15:33,3,26.9,26.93,26.9,26.92,207913 +MSFT,2010-06-03 15:34,3,26.92,26.93,26.85,26.87,401624 +MSFT,2010-06-03 15:35,3,26.86,26.89,26.85,26.88,322379 +MSFT,2010-06-03 15:36,3,26.88,26.89,26.86,26.88,153746 +MSFT,2010-06-03 15:37,3,26.88,26.9,26.87,26.88,249077 +MSFT,2010-06-03 15:38,3,26.88,26.91,26.88,26.88,222770 +MSFT,2010-06-03 15:39,3,26.88,26.9,26.86,26.88,64280 +MSFT,2010-06-03 15:40,3,26.88,26.88,26.85,26.86,214579 +MSFT,2010-06-03 15:41,3,26.86,26.9,26.86,26.9,226726 +MSFT,2010-06-03 15:42,3,26.9,26.92,26.89,26.92,87516 +MSFT,2010-06-03 15:43,3,26.92,26.92,26.9,26.9,109713 +MSFT,2010-06-03 15:44,3,26.91,26.92,26.9,26.91,121990 +MSFT,2010-06-03 15:45,3,26.91,26.91,26.87,26.89,329053 +MSFT,2010-06-03 15:46,3,26.89,26.91,26.85,26.86,293335 +MSFT,2010-06-03 15:47,3,26.86,26.89,26.85,26.85,487446 +MSFT,2010-06-03 15:48,3,26.86,26.86,26.84,26.85,223817 +MSFT,2010-06-03 15:49,3,26.85,26.86,26.8,26.8,244442 +MSFT,2010-06-03 15:50,3,26.8,26.81,26.78,26.79,964910 +MSFT,2010-06-03 15:51,3,26.8,26.83,26.79,26.82,277153 +MSFT,2010-06-03 15:52,3,26.83,26.83,26.79,26.8,249600 +MSFT,2010-06-03 15:53,3,26.8,26.83,26.79,26.83,239470 +MSFT,2010-06-03 15:54,3,26.83,26.84,26.82,26.83,325664 +MSFT,2010-06-03 15:55,3,26.83,26.86,26.82,26.85,426484 +MSFT,2010-06-03 15:56,3,26.85,26.87,26.84,26.86,517365 +MSFT,2010-06-03 15:57,3,26.87,26.88,26.85,26.85,1461035 +MSFT,2010-06-03 15:58,3,26.86,26.89,26.85,26.88,511176 +MSFT,2010-06-03 15:59,3,26.89,26.89,26.85,26.85,835135 +MSFT,2010-06-03 16:00,3,26.85,26.88,26.84,26.86,4942520 +MSFT,2010-06-04 09:30,4,26.1,26.27,26.03,26.04,1355304 +MSFT,2010-06-04 09:31,4,26.04,26.13,26.03,26.08,648225 +MSFT,2010-06-04 09:32,4,26.08,26.16,26.07,26.13,466822 +MSFT,2010-06-04 09:33,4,26.13,26.18,26.12,26.18,299089 +MSFT,2010-06-04 09:34,4,26.18,26.2,26.16,26.17,474292 +MSFT,2010-06-04 09:35,4,26.17,26.24,26.17,26.24,539567 +MSFT,2010-06-04 09:36,4,26.23,26.29,26.22,26.26,908189 +MSFT,2010-06-04 09:37,4,26.25,26.29,26.25,26.28,345776 +MSFT,2010-06-04 09:38,4,26.28,26.32,26.27,26.27,404764 +MSFT,2010-06-04 09:39,4,26.27,26.29,26.24,26.29,526798 +MSFT,2010-06-04 09:40,4,26.29,26.37,26.29,26.33,335281 +MSFT,2010-06-04 09:41,4,26.33,26.41,26.32,26.41,272784 +MSFT,2010-06-04 09:42,4,26.41,26.41,26.36,26.36,811126 +MSFT,2010-06-04 09:43,4,26.36,26.41,26.36,26.4,223185 +MSFT,2010-06-04 09:44,4,26.41,26.43,26.4,26.42,609730 +MSFT,2010-06-04 09:45,4,26.42,26.42,26.29,26.29,945630 +MSFT,2010-06-04 09:46,4,26.29,26.3,26.24,26.28,516105 +MSFT,2010-06-04 09:47,4,26.28,26.3,26.17,26.21,565771 +MSFT,2010-06-04 09:48,4,26.21,26.24,26.18,26.23,318692 +MSFT,2010-06-04 09:49,4,26.23,26.33,26.22,26.3,436009 +MSFT,2010-06-04 09:50,4,26.3,26.31,26.24,26.29,836145 +MSFT,2010-06-04 09:51,4,26.3,26.31,26.26,26.28,363192 +MSFT,2010-06-04 09:52,4,26.28,26.3,26.27,26.29,670945 +MSFT,2010-06-04 09:53,4,26.3,26.3,26.24,26.27,288440 +MSFT,2010-06-04 09:54,4,26.27,26.3,26.26,26.27,150665 +MSFT,2010-06-04 09:55,4,26.26,26.27,26.22,26.24,156772 +MSFT,2010-06-04 09:56,4,26.24,26.27,26.24,26.25,192776 +MSFT,2010-06-04 09:57,4,26.25,26.28,26.24,26.25,119844 +MSFT,2010-06-04 09:58,4,26.25,26.26,26.23,26.24,242134 +MSFT,2010-06-04 09:59,4,26.24,26.25,26.22,26.24,437474 +MSFT,2010-06-04 10:00,4,26.24,26.25,26.23,26.25,282704 +MSFT,2010-06-04 10:01,4,26.25,26.27,26.24,26.26,383542 +MSFT,2010-06-04 10:02,4,26.25,26.3,26.25,26.3,300008 +MSFT,2010-06-04 10:03,4,26.3,26.34,26.29,26.34,263208 +MSFT,2010-06-04 10:04,4,26.34,26.34,26.27,26.32,456255 +MSFT,2010-06-04 10:05,4,26.32,26.34,26.31,26.33,130418 +MSFT,2010-06-04 10:06,4,26.33,26.34,26.3,26.31,183860 +MSFT,2010-06-04 10:07,4,26.31,26.32,26.29,26.29,67305 +MSFT,2010-06-04 10:08,4,26.3,26.3,26.26,26.28,131190 +MSFT,2010-06-04 10:09,4,26.27,26.34,26.27,26.33,71891 +MSFT,2010-06-04 10:10,4,26.34,26.36,26.33,26.36,80505 +MSFT,2010-06-04 10:11,4,26.36,26.39,26.36,26.38,123515 +MSFT,2010-06-04 10:12,4,26.39,26.41,26.38,26.39,148482 +MSFT,2010-06-04 10:13,4,26.39,26.4,26.37,26.39,98368 +MSFT,2010-06-04 10:14,4,26.39,26.45,26.38,26.45,235525 +MSFT,2010-06-04 10:15,4,26.46,26.46,26.44,26.45,154871 +MSFT,2010-06-04 10:16,4,26.45,26.45,26.42,26.44,93847 +MSFT,2010-06-04 10:17,4,26.45,26.45,26.4,26.42,126482 +MSFT,2010-06-04 10:18,4,26.42,26.46,26.39,26.4,168071 +MSFT,2010-06-04 10:19,4,26.4,26.43,26.38,26.43,158832 +MSFT,2010-06-04 10:20,4,26.43,26.43,26.37,26.39,181292 +MSFT,2010-06-04 10:21,4,26.39,26.46,26.39,26.41,422755 +MSFT,2010-06-04 10:22,4,26.42,26.44,26.4,26.41,68787 +MSFT,2010-06-04 10:23,4,26.42,26.45,26.39,26.39,185007 +MSFT,2010-06-04 10:24,4,26.4,26.45,26.4,26.44,145709 +MSFT,2010-06-04 10:25,4,26.44,26.46,26.42,26.43,226689 +MSFT,2010-06-04 10:26,4,26.43,26.5,26.42,26.5,240320 +MSFT,2010-06-04 10:27,4,26.5,26.53,26.49,26.53,102877 +MSFT,2010-06-04 10:28,4,26.53,26.56,26.51,26.55,411499 +MSFT,2010-06-04 10:29,4,26.55,26.57,26.53,26.54,205697 +MSFT,2010-06-04 10:30,4,26.54,26.55,26.48,26.48,157609 +MSFT,2010-06-04 10:31,4,26.48,26.49,26.45,26.45,123100 +MSFT,2010-06-04 10:32,4,26.45,26.46,26.39,26.4,135962 +MSFT,2010-06-04 10:33,4,26.4,26.41,26.37,26.4,162794 +MSFT,2010-06-04 10:34,4,26.39,26.45,26.39,26.42,270104 +MSFT,2010-06-04 10:35,4,26.42,26.44,26.4,26.41,152621 +MSFT,2010-06-04 10:36,4,26.41,26.46,26.4,26.44,143969 +MSFT,2010-06-04 10:37,4,26.44,26.47,26.43,26.44,300684 +MSFT,2010-06-04 10:38,4,26.44,26.46,26.43,26.43,75951 +MSFT,2010-06-04 10:39,4,26.43,26.44,26.4,26.42,151218 +MSFT,2010-06-04 10:40,4,26.43,26.43,26.39,26.41,62474 +MSFT,2010-06-04 10:41,4,26.42,26.43,26.38,26.42,56827 +MSFT,2010-06-04 10:42,4,26.43,26.45,26.39,26.41,199405 +MSFT,2010-06-04 10:43,4,26.41,26.41,26.39,26.4,87818 +MSFT,2010-06-04 10:44,4,26.4,26.4,26.35,26.36,103499 +MSFT,2010-06-04 10:45,4,26.35,26.37,26.33,26.33,88714 +MSFT,2010-06-04 10:46,4,26.33,26.33,26.3,26.31,211987 +MSFT,2010-06-04 10:47,4,26.31,26.34,26.31,26.34,49392 +MSFT,2010-06-04 10:48,4,26.33,26.34,26.31,26.31,89119 +MSFT,2010-06-04 10:49,4,26.32,26.34,26.31,26.33,80626 +MSFT,2010-06-04 10:50,4,26.33,26.33,26.3,26.3,121872 +MSFT,2010-06-04 10:51,4,26.31,26.32,26.3,26.31,58213 +MSFT,2010-06-04 10:52,4,26.31,26.32,26.3,26.32,100048 +MSFT,2010-06-04 10:53,4,26.32,26.32,26.28,26.28,175102 +MSFT,2010-06-04 10:54,4,26.29,26.3,26.26,26.3,186223 +MSFT,2010-06-04 10:55,4,26.3,26.32,26.29,26.29,167141 +MSFT,2010-06-04 10:56,4,26.29,26.32,26.29,26.3,85772 +MSFT,2010-06-04 10:57,4,26.3,26.3,26.24,26.28,239989 +MSFT,2010-06-04 10:58,4,26.28,26.28,26.26,26.27,135014 +MSFT,2010-06-04 10:59,4,26.27,26.29,26.26,26.28,244386 +MSFT,2010-06-04 11:00,4,26.28,26.29,26.26,26.29,128763 +MSFT,2010-06-04 11:01,4,26.29,26.33,26.28,26.32,171441 +MSFT,2010-06-04 11:02,4,26.33,26.34,26.32,26.32,101972 +MSFT,2010-06-04 11:03,4,26.32,26.36,26.32,26.36,60989 +MSFT,2010-06-04 11:04,4,26.36,26.38,26.35,26.37,139064 +MSFT,2010-06-04 11:05,4,26.37,26.41,26.37,26.41,72224 +MSFT,2010-06-04 11:06,4,26.41,26.42,26.39,26.39,162994 +MSFT,2010-06-04 11:07,4,26.39,26.39,26.35,26.36,80536 +MSFT,2010-06-04 11:08,4,26.36,26.36,26.34,26.36,31856 +MSFT,2010-06-04 11:09,4,26.36,26.38,26.36,26.36,109768 +MSFT,2010-06-04 11:10,4,26.36,26.36,26.31,26.32,90948 +MSFT,2010-06-04 11:11,4,26.31,26.32,26.3,26.32,45819 +MSFT,2010-06-04 11:12,4,26.32,26.33,26.31,26.33,23478 +MSFT,2010-06-04 11:13,4,26.33,26.33,26.29,26.3,240774 +MSFT,2010-06-04 11:14,4,26.3,26.32,26.3,26.32,60122 +MSFT,2010-06-04 11:15,4,26.32,26.36,26.31,26.35,82168 +MSFT,2010-06-04 11:16,4,26.36,26.37,26.34,26.34,84403 +MSFT,2010-06-04 11:17,4,26.34,26.35,26.33,26.33,27214 +MSFT,2010-06-04 11:18,4,26.34,26.34,26.3,26.3,184200 +MSFT,2010-06-04 11:19,4,26.3,26.32,26.28,26.3,169134 +MSFT,2010-06-04 11:20,4,26.29,26.3,26.28,26.29,199834 +MSFT,2010-06-04 11:21,4,26.28,26.32,26.28,26.31,103922 +MSFT,2010-06-04 11:22,4,26.31,26.32,26.3,26.3,77123 +MSFT,2010-06-04 11:23,4,26.3,26.31,26.28,26.28,162239 +MSFT,2010-06-04 11:24,4,26.29,26.3,26.28,26.28,88508 +MSFT,2010-06-04 11:25,4,26.28,26.3,26.27,26.3,132395 +MSFT,2010-06-04 11:26,4,26.3,26.32,26.3,26.32,33476 +MSFT,2010-06-04 11:27,4,26.31,26.32,26.3,26.31,60247 +MSFT,2010-06-04 11:28,4,26.31,26.31,26.3,26.3,54081 +MSFT,2010-06-04 11:29,4,26.3,26.31,26.28,26.3,196915 +MSFT,2010-06-04 11:30,4,26.3,26.3,26.28,26.29,306111 +MSFT,2010-06-04 11:31,4,26.29,26.31,26.29,26.31,88552 +MSFT,2010-06-04 11:32,4,26.3,26.32,26.3,26.32,29184 +MSFT,2010-06-04 11:33,4,26.31,26.32,26.29,26.3,271916 +MSFT,2010-06-04 11:34,4,26.3,26.32,26.29,26.32,152593 +MSFT,2010-06-04 11:35,4,26.31,26.33,26.3,26.32,404194 +MSFT,2010-06-04 11:36,4,26.32,26.36,26.32,26.35,59884 +MSFT,2010-06-04 11:37,4,26.36,26.38,26.34,26.37,108724 +MSFT,2010-06-04 11:38,4,26.38,26.38,26.34,26.36,261413 +MSFT,2010-06-04 11:39,4,26.36,26.38,26.36,26.37,91563 +MSFT,2010-06-04 11:40,4,26.38,26.4,26.37,26.39,54777 +MSFT,2010-06-04 11:41,4,26.4,26.4,26.39,26.4,106928 +MSFT,2010-06-04 11:42,4,26.4,26.4,26.37,26.38,135987 +MSFT,2010-06-04 11:43,4,26.38,26.39,26.37,26.38,109015 +MSFT,2010-06-04 11:44,4,26.38,26.4,26.38,26.39,95851 +MSFT,2010-06-04 11:45,4,26.39,26.43,26.39,26.43,474287 +MSFT,2010-06-04 11:46,4,26.43,26.43,26.4,26.4,204286 +MSFT,2010-06-04 11:47,4,26.39,26.41,26.38,26.38,50680 +MSFT,2010-06-04 11:48,4,26.38,26.39,26.36,26.37,51024 +MSFT,2010-06-04 11:49,4,26.37,26.4,26.37,26.39,28710 +MSFT,2010-06-04 11:50,4,26.39,26.4,26.39,26.39,24126 +MSFT,2010-06-04 11:51,4,26.39,26.4,26.37,26.37,50788 +MSFT,2010-06-04 11:52,4,26.37,26.38,26.36,26.37,34238 +MSFT,2010-06-04 11:53,4,26.38,26.38,26.36,26.37,32779 +MSFT,2010-06-04 11:54,4,26.37,26.38,26.36,26.36,42245 +MSFT,2010-06-04 11:55,4,26.36,26.37,26.35,26.37,35599 +MSFT,2010-06-04 11:56,4,26.36,26.37,26.35,26.36,23345 +MSFT,2010-06-04 11:57,4,26.35,26.37,26.35,26.35,21943 +MSFT,2010-06-04 11:58,4,26.36,26.37,26.34,26.35,114711 +MSFT,2010-06-04 11:59,4,26.35,26.38,26.35,26.36,52893 +MSFT,2010-06-04 12:00,4,26.36,26.37,26.34,26.36,260787 +MSFT,2010-06-04 12:01,4,26.35,26.36,26.35,26.35,80561 +MSFT,2010-06-04 12:02,4,26.35,26.36,26.29,26.3,250512 +MSFT,2010-06-04 12:03,4,26.3,26.31,26.28,26.29,169883 +MSFT,2010-06-04 12:04,4,26.29,26.29,26.27,26.27,89105 +MSFT,2010-06-04 12:05,4,26.28,26.28,26.24,26.24,374342 +MSFT,2010-06-04 12:06,4,26.24,26.25,26.22,26.22,93526 +MSFT,2010-06-04 12:07,4,26.22,26.3,26.22,26.29,755546 +MSFT,2010-06-04 12:08,4,26.29,26.3,26.28,26.29,531300 +MSFT,2010-06-04 12:09,4,26.3,26.3,26.28,26.28,167854 +MSFT,2010-06-04 12:10,4,26.28,26.3,26.28,26.29,558797 +MSFT,2010-06-04 12:11,4,26.29,26.3,26.27,26.3,428589 +MSFT,2010-06-04 12:12,4,26.29,26.3,26.24,26.24,89046 +MSFT,2010-06-04 12:13,4,26.25,26.28,26.24,26.28,60862 +MSFT,2010-06-04 12:14,4,26.28,26.31,26.27,26.31,41080 +MSFT,2010-06-04 12:15,4,26.3,26.32,26.3,26.31,40890 +MSFT,2010-06-04 12:16,4,26.31,26.31,26.27,26.28,77051 +MSFT,2010-06-04 12:17,4,26.28,26.29,26.27,26.28,59832 +MSFT,2010-06-04 12:18,4,26.28,26.28,26.27,26.28,32879 +MSFT,2010-06-04 12:19,4,26.28,26.28,26.26,26.27,68895 +MSFT,2010-06-04 12:20,4,26.26,26.28,26.25,26.27,61224 +MSFT,2010-06-04 12:21,4,26.28,26.28,26.27,26.27,26908 +MSFT,2010-06-04 12:22,4,26.28,26.28,26.26,26.26,27594 +MSFT,2010-06-04 12:23,4,26.27,26.28,26.26,26.28,48595 +MSFT,2010-06-04 12:24,4,26.28,26.28,26.27,26.28,22390 +MSFT,2010-06-04 12:25,4,26.28,26.29,26.28,26.29,47165 +MSFT,2010-06-04 12:26,4,26.28,26.29,26.28,26.28,17057 +MSFT,2010-06-04 12:27,4,26.29,26.29,26.28,26.28,78306 +MSFT,2010-06-04 12:28,4,26.29,26.29,26.26,26.27,101809 +MSFT,2010-06-04 12:29,4,26.27,26.27,26.24,26.25,57925 +MSFT,2010-06-04 12:30,4,26.24,26.25,26.2,26.2,80935 +MSFT,2010-06-04 12:31,4,26.2,26.21,26.2,26.21,52709 +MSFT,2010-06-04 12:32,4,26.21,26.26,26.21,26.26,92468 +MSFT,2010-06-04 12:33,4,26.26,26.26,26.2,26.22,122710 +MSFT,2010-06-04 12:34,4,26.22,26.22,26.2,26.2,49305 +MSFT,2010-06-04 12:35,4,26.2,26.21,26.2,26.21,40112 +MSFT,2010-06-04 12:36,4,26.21,26.23,26.21,26.22,26834 +MSFT,2010-06-04 12:37,4,26.23,26.23,26.22,26.22,7886 +MSFT,2010-06-04 12:38,4,26.22,26.23,26.2,26.2,36228 +MSFT,2010-06-04 12:39,4,26.2,26.21,26.19,26.2,166934 +MSFT,2010-06-04 12:40,4,26.2,26.21,26.19,26.19,274546 +MSFT,2010-06-04 12:41,4,26.19,26.21,26.18,26.2,99478 +MSFT,2010-06-04 12:42,4,26.21,26.21,26.19,26.19,40300 +MSFT,2010-06-04 12:43,4,26.19,26.2,26.19,26.2,33535 +MSFT,2010-06-04 12:44,4,26.19,26.21,26.19,26.21,142933 +MSFT,2010-06-04 12:45,4,26.21,26.21,26.19,26.2,123744 +MSFT,2010-06-04 12:46,4,26.2,26.21,26.2,26.2,20719 +MSFT,2010-06-04 12:47,4,26.21,26.21,26.19,26.2,92863 +MSFT,2010-06-04 12:48,4,26.2,26.2,26.19,26.2,36217 +MSFT,2010-06-04 12:49,4,26.2,26.23,26.19,26.23,55874 +MSFT,2010-06-04 12:50,4,26.22,26.24,26.22,26.24,27983 +MSFT,2010-06-04 12:51,4,26.24,26.28,26.24,26.26,48755 +MSFT,2010-06-04 12:52,4,26.26,26.27,26.25,26.26,36949 +MSFT,2010-06-04 12:53,4,26.27,26.27,26.26,26.27,47163 +MSFT,2010-06-04 12:54,4,26.26,26.27,26.26,26.27,72570 +MSFT,2010-06-04 12:55,4,26.27,26.27,26.26,26.26,97277 +MSFT,2010-06-04 12:56,4,26.27,26.27,26.26,26.27,77951 +MSFT,2010-06-04 12:57,4,26.27,26.28,26.27,26.28,20859 +MSFT,2010-06-04 12:58,4,26.28,26.28,26.26,26.26,28258 +MSFT,2010-06-04 12:59,4,26.27,26.27,26.26,26.27,153575 +MSFT,2010-06-04 13:00,4,26.26,26.27,26.24,26.24,39401 +MSFT,2010-06-04 13:01,4,26.24,26.25,26.23,26.24,28087 +MSFT,2010-06-04 13:02,4,26.23,26.24,26.21,26.22,71982 +MSFT,2010-06-04 13:03,4,26.21,26.23,26.21,26.23,49600 +MSFT,2010-06-04 13:04,4,26.22,26.25,26.22,26.25,29686 +MSFT,2010-06-04 13:05,4,26.25,26.25,26.2,26.2,97697 +MSFT,2010-06-04 13:06,4,26.2,26.21,26.2,26.21,60055 +MSFT,2010-06-04 13:07,4,26.21,26.23,26.21,26.22,19021 +MSFT,2010-06-04 13:08,4,26.23,26.23,26.22,26.23,39632 +MSFT,2010-06-04 13:09,4,26.23,26.23,26.22,26.23,11067 +MSFT,2010-06-04 13:10,4,26.23,26.23,26.2,26.2,90129 +MSFT,2010-06-04 13:11,4,26.21,26.21,26.18,26.18,85915 +MSFT,2010-06-04 13:12,4,26.18,26.19,26.18,26.18,45566 +MSFT,2010-06-04 13:13,4,26.18,26.18,26.16,26.18,64262 +MSFT,2010-06-04 13:14,4,26.18,26.19,26.17,26.18,34366 +MSFT,2010-06-04 13:15,4,26.18,26.18,26.14,26.15,119197 +MSFT,2010-06-04 13:16,4,26.14,26.15,26.12,26.12,173345 +MSFT,2010-06-04 13:17,4,26.11,26.12,26.1,26.1,57388 +MSFT,2010-06-04 13:18,4,26.1,26.12,26.1,26.1,103168 +MSFT,2010-06-04 13:19,4,26.11,26.13,26.1,26.12,276609 +MSFT,2010-06-04 13:20,4,26.11,26.12,26.09,26.11,231019 +MSFT,2010-06-04 13:21,4,26.1,26.12,26.09,26.12,129010 +MSFT,2010-06-04 13:22,4,26.12,26.14,26.11,26.14,151987 +MSFT,2010-06-04 13:23,4,26.14,26.16,26.14,26.16,80653 +MSFT,2010-06-04 13:24,4,26.16,26.16,26.1,26.14,366957 +MSFT,2010-06-04 13:25,4,26.15,26.16,26.12,26.15,211423 +MSFT,2010-06-04 13:26,4,26.15,26.15,26.14,26.15,86770 +MSFT,2010-06-04 13:27,4,26.15,26.19,26.15,26.19,69501 +MSFT,2010-06-04 13:28,4,26.19,26.19,26.17,26.18,86216 +MSFT,2010-06-04 13:29,4,26.18,26.19,26.17,26.17,70320 +MSFT,2010-06-04 13:30,4,26.17,26.17,26.15,26.15,42984 +MSFT,2010-06-04 13:31,4,26.16,26.17,26.15,26.16,42244 +MSFT,2010-06-04 13:32,4,26.17,26.18,26.15,26.16,83595 +MSFT,2010-06-04 13:33,4,26.16,26.18,26.15,26.16,64970 +MSFT,2010-06-04 13:34,4,26.16,26.16,26.14,26.14,78736 +MSFT,2010-06-04 13:35,4,26.14,26.17,26.14,26.16,25922 +MSFT,2010-06-04 13:36,4,26.17,26.18,26.16,26.16,52375 +MSFT,2010-06-04 13:37,4,26.17,26.18,26.17,26.17,18993 +MSFT,2010-06-04 13:38,4,26.17,26.18,26.13,26.15,118409 +MSFT,2010-06-04 13:39,4,26.15,26.16,26.12,26.14,208051 +MSFT,2010-06-04 13:40,4,26.14,26.14,26.1,26.11,86474 +MSFT,2010-06-04 13:41,4,26.12,26.13,26.11,26.11,127428 +MSFT,2010-06-04 13:42,4,26.11,26.12,26.1,26.1,113572 +MSFT,2010-06-04 13:43,4,26.1,26.11,26.09,26.1,96812 +MSFT,2010-06-04 13:44,4,26.09,26.1,26.09,26.1,107799 +MSFT,2010-06-04 13:45,4,26.1,26.13,26.1,26.13,49892 +MSFT,2010-06-04 13:46,4,26.13,26.14,26.12,26.14,66345 +MSFT,2010-06-04 13:47,4,26.13,26.13,26.07,26.09,91879 +MSFT,2010-06-04 13:48,4,26.09,26.1,26.07,26.08,87704 +MSFT,2010-06-04 13:49,4,26.08,26.09,26.06,26.06,123160 +MSFT,2010-06-04 13:50,4,26.07,26.07,26.06,26.06,47018 +MSFT,2010-06-04 13:51,4,26.06,26.07,26.03,26.05,146126 +MSFT,2010-06-04 13:52,4,26.04,26.05,26.01,26.01,164600 +MSFT,2010-06-04 13:53,4,26.01,26.03,25.99,26,343304 +MSFT,2010-06-04 13:54,4,26,26.01,25.97,25.99,338743 +MSFT,2010-06-04 13:55,4,25.98,25.99,25.97,25.98,148636 +MSFT,2010-06-04 13:56,4,25.98,26,25.97,26,145643 +MSFT,2010-06-04 13:57,4,26,26.01,25.99,26.01,202089 +MSFT,2010-06-04 13:58,4,26.01,26.01,25.99,26,473538 +MSFT,2010-06-04 13:59,4,26,26.01,25.99,26.01,134349 +MSFT,2010-06-04 14:00,4,26.01,26.03,26.01,26.03,181598 +MSFT,2010-06-04 14:01,4,26.03,26.05,26.02,26.05,150638 +MSFT,2010-06-04 14:02,4,26.05,26.07,26.04,26.06,148449 +MSFT,2010-06-04 14:03,4,26.06,26.11,26.06,26.1,128503 +MSFT,2010-06-04 14:04,4,26.1,26.11,26.07,26.09,78513 +MSFT,2010-06-04 14:05,4,26.08,26.09,26.06,26.06,112906 +MSFT,2010-06-04 14:06,4,26.06,26.07,26.05,26.06,89369 +MSFT,2010-06-04 14:07,4,26.07,26.07,26.05,26.05,77552 +MSFT,2010-06-04 14:08,4,26.05,26.06,26.01,26.02,273161 +MSFT,2010-06-04 14:09,4,26.01,26.03,26,26.01,201253 +MSFT,2010-06-04 14:10,4,26.01,26.02,25.99,26,230383 +MSFT,2010-06-04 14:11,4,26,26.01,25.99,25.99,121756 +MSFT,2010-06-04 14:12,4,26,26.01,25.99,26,237455 +MSFT,2010-06-04 14:13,4,26.01,26.02,26,26.01,98050 +MSFT,2010-06-04 14:14,4,26.02,26.05,26.01,26.05,75665 +MSFT,2010-06-04 14:15,4,26.05,26.05,26.04,26.05,106964 +MSFT,2010-06-04 14:16,4,26.05,26.07,26.04,26.05,105164 +MSFT,2010-06-04 14:17,4,26.05,26.05,26.02,26.02,58067 +MSFT,2010-06-04 14:18,4,26.02,26.04,26.01,26.03,57757 +MSFT,2010-06-04 14:19,4,26.02,26.03,25.99,26,50161 +MSFT,2010-06-04 14:20,4,26,26.02,25.99,26.02,76064 +MSFT,2010-06-04 14:21,4,26.01,26.07,26.01,26.07,578167 +MSFT,2010-06-04 14:22,4,26.07,26.08,26.05,26.05,70597 +MSFT,2010-06-04 14:23,4,26.06,26.07,26.04,26.07,90290 +MSFT,2010-06-04 14:24,4,26.07,26.09,26.06,26.09,75521 +MSFT,2010-06-04 14:25,4,26.09,26.1,26.07,26.08,134374 +MSFT,2010-06-04 14:26,4,26.09,26.09,26.03,26.05,277352 +MSFT,2010-06-04 14:27,4,26.05,26.07,26.05,26.06,45588 +MSFT,2010-06-04 14:28,4,26.07,26.07,26.03,26.03,172340 +MSFT,2010-06-04 14:29,4,26.03,26.07,26.03,26.04,146977 +MSFT,2010-06-04 14:30,4,26.04,26.04,26.02,26.03,54973 +MSFT,2010-06-04 14:31,4,26.04,26.07,26.03,26.07,88245 +MSFT,2010-06-04 14:32,4,26.06,26.07,26.06,26.06,90331 +MSFT,2010-06-04 14:33,4,26.06,26.1,26.06,26.1,74768 +MSFT,2010-06-04 14:34,4,26.1,26.1,26.08,26.08,87107 +MSFT,2010-06-04 14:35,4,26.09,26.09,26.05,26.07,122589 +MSFT,2010-06-04 14:36,4,26.06,26.07,26.03,26.03,113434 +MSFT,2010-06-04 14:37,4,26.03,26.05,26,26.02,237349 +MSFT,2010-06-04 14:38,4,26.02,26.03,25.99,25.99,532098 +MSFT,2010-06-04 14:39,4,25.99,26.02,25.99,26.01,315679 +MSFT,2010-06-04 14:40,4,26.01,26.01,25.99,25.99,107676 +MSFT,2010-06-04 14:41,4,26,26.02,25.99,26,212429 +MSFT,2010-06-04 14:42,4,26,26,25.99,25.99,101638 +MSFT,2010-06-04 14:43,4,25.99,26.02,25.99,26.01,143400 +MSFT,2010-06-04 14:44,4,26.01,26.02,26,26.01,181812 +MSFT,2010-06-04 14:45,4,26.01,26.02,26,26.01,120460 +MSFT,2010-06-04 14:46,4,26.01,26.04,26,26.02,136729 +MSFT,2010-06-04 14:47,4,26.02,26.03,25.98,25.99,135233 +MSFT,2010-06-04 14:48,4,25.99,25.99,25.91,25.91,367648 +MSFT,2010-06-04 14:49,4,25.92,25.93,25.9,25.9,397177 +MSFT,2010-06-04 14:50,4,25.9,25.93,25.89,25.9,236492 +MSFT,2010-06-04 14:51,4,25.9,25.92,25.84,25.87,445081 +MSFT,2010-06-04 14:52,4,25.88,25.88,25.85,25.86,222653 +MSFT,2010-06-04 14:53,4,25.86,25.88,25.85,25.88,224538 +MSFT,2010-06-04 14:54,4,25.88,25.91,25.87,25.88,260784 +MSFT,2010-06-04 14:55,4,25.88,25.91,25.87,25.9,107340 +MSFT,2010-06-04 14:56,4,25.9,25.92,25.9,25.9,51113 +MSFT,2010-06-04 14:57,4,25.91,25.91,25.84,25.84,147655 +MSFT,2010-06-04 14:58,4,25.84,25.9,25.84,25.87,141500 +MSFT,2010-06-04 14:59,4,25.87,25.91,25.85,25.86,774353 +MSFT,2010-06-04 15:00,4,25.86,25.89,25.86,25.87,417672 +MSFT,2010-06-04 15:01,4,25.87,25.87,25.84,25.85,348447 +MSFT,2010-06-04 15:02,4,25.85,25.9,25.85,25.88,420916 +MSFT,2010-06-04 15:03,4,25.89,25.9,25.89,25.89,333614 +MSFT,2010-06-04 15:04,4,25.9,25.92,25.89,25.91,247365 +MSFT,2010-06-04 15:05,4,25.9,25.91,25.86,25.87,269774 +MSFT,2010-06-04 15:06,4,25.87,25.9,25.87,25.88,218202 +MSFT,2010-06-04 15:07,4,25.89,25.89,25.84,25.88,334041 +MSFT,2010-06-04 15:08,4,25.88,25.9,25.87,25.88,171235 +MSFT,2010-06-04 15:09,4,25.88,25.91,25.87,25.91,206519 +MSFT,2010-06-04 15:10,4,25.91,25.92,25.88,25.9,227214 +MSFT,2010-06-04 15:11,4,25.9,25.91,25.9,25.91,159769 +MSFT,2010-06-04 15:12,4,25.9,25.92,25.88,25.88,85352 +MSFT,2010-06-04 15:13,4,25.89,25.92,25.88,25.91,135377 +MSFT,2010-06-04 15:14,4,25.91,25.92,25.87,25.87,155403 +MSFT,2010-06-04 15:15,4,25.87,25.88,25.83,25.84,292096 +MSFT,2010-06-04 15:16,4,25.84,25.84,25.8,25.84,194110 +MSFT,2010-06-04 15:17,4,25.84,25.88,25.82,25.86,219097 +MSFT,2010-06-04 15:18,4,25.86,25.9,25.85,25.9,175436 +MSFT,2010-06-04 15:19,4,25.9,25.91,25.85,25.86,178614 +MSFT,2010-06-04 15:20,4,25.85,25.89,25.85,25.88,410437 +MSFT,2010-06-04 15:21,4,25.88,25.89,25.85,25.88,388470 +MSFT,2010-06-04 15:22,4,25.89,25.9,25.87,25.88,526125 +MSFT,2010-06-04 15:23,4,25.87,25.88,25.85,25.85,215658 +MSFT,2010-06-04 15:24,4,25.85,25.87,25.83,25.85,246200 +MSFT,2010-06-04 15:25,4,25.85,25.85,25.82,25.84,297673 +MSFT,2010-06-04 15:26,4,25.83,25.85,25.82,25.85,339771 +MSFT,2010-06-04 15:27,4,25.84,25.86,25.82,25.83,374058 +MSFT,2010-06-04 15:28,4,25.83,25.84,25.81,25.82,368597 +MSFT,2010-06-04 15:29,4,25.83,25.83,25.79,25.8,272212 +MSFT,2010-06-04 15:30,4,25.8,25.83,25.8,25.81,895434 +MSFT,2010-06-04 15:31,4,25.82,25.82,25.79,25.79,436420 +MSFT,2010-06-04 15:32,4,25.8,25.81,25.77,25.78,408950 +MSFT,2010-06-04 15:33,4,25.78,25.79,25.74,25.77,635874 +MSFT,2010-06-04 15:34,4,25.77,25.77,25.72,25.72,607232 +MSFT,2010-06-04 15:35,4,25.73,25.75,25.73,25.75,390429 +MSFT,2010-06-04 15:36,4,25.75,25.78,25.74,25.78,1027765 +MSFT,2010-06-04 15:37,4,25.78,25.79,25.74,25.77,573547 +MSFT,2010-06-04 15:38,4,25.77,25.78,25.74,25.76,543250 +MSFT,2010-06-04 15:39,4,25.77,25.79,25.75,25.79,647095 +MSFT,2010-06-04 15:40,4,25.78,25.79,25.76,25.77,188562 +MSFT,2010-06-04 15:41,4,25.78,25.78,25.68,25.69,601355 +MSFT,2010-06-04 15:42,4,25.7,25.7,25.65,25.67,809688 +MSFT,2010-06-04 15:43,4,25.67,25.67,25.62,25.66,496200 +MSFT,2010-06-04 15:44,4,25.66,25.7,25.66,25.69,485257 +MSFT,2010-06-04 15:45,4,25.7,25.74,25.68,25.72,511941 +MSFT,2010-06-04 15:46,4,25.72,25.76,25.72,25.75,463141 +MSFT,2010-06-04 15:47,4,25.75,25.76,25.7,25.74,575997 +MSFT,2010-06-04 15:48,4,25.74,25.79,25.72,25.79,743747 +MSFT,2010-06-04 15:49,4,25.79,25.82,25.74,25.82,566488 +MSFT,2010-06-04 15:50,4,25.82,25.85,25.78,25.81,949130 +MSFT,2010-06-04 15:51,4,25.82,25.82,25.77,25.79,1004441 +MSFT,2010-06-04 15:52,4,25.79,25.8,25.75,25.76,603427 +MSFT,2010-06-04 15:53,4,25.76,25.76,25.68,25.7,907562 +MSFT,2010-06-04 15:54,4,25.68,25.73,25.68,25.73,1059353 +MSFT,2010-06-04 15:55,4,25.73,25.77,25.72,25.76,584648 +MSFT,2010-06-04 15:56,4,25.76,25.78,25.74,25.75,602263 +MSFT,2010-06-04 15:57,4,25.75,25.77,25.71,25.71,937841 +MSFT,2010-06-04 15:58,4,25.72,25.75,25.71,25.75,886290 +MSFT,2010-06-04 15:59,4,25.75,25.83,25.71,25.78,1695661 +MSFT,2010-06-04 16:00,4,25.78,25.83,25.74,25.79,2523181 +MSFT,2010-06-07 09:30,7,25.82,25.83,25.75,25.77,640205 +MSFT,2010-06-07 09:31,7,25.77,25.77,25.73,25.74,96972 +MSFT,2010-06-07 09:32,7,25.74,25.74,25.72,25.73,220043 +MSFT,2010-06-07 09:33,7,25.73,25.75,25.68,25.69,190980 +MSFT,2010-06-07 09:34,7,25.7,25.7,25.61,25.62,304801 +MSFT,2010-06-07 09:35,7,25.62,25.68,25.6,25.67,459343 +MSFT,2010-06-07 09:36,7,25.68,25.7,25.65,25.7,249092 +MSFT,2010-06-07 09:37,7,25.7,25.75,25.69,25.75,238764 +MSFT,2010-06-07 09:38,7,25.75,25.76,25.7,25.7,224638 +MSFT,2010-06-07 09:39,7,25.7,25.71,25.67,25.68,174875 +MSFT,2010-06-07 09:40,7,25.68,25.69,25.65,25.66,136216 +MSFT,2010-06-07 09:41,7,25.66,25.67,25.66,25.67,139813 +MSFT,2010-06-07 09:42,7,25.67,25.7,25.66,25.69,165441 +MSFT,2010-06-07 09:43,7,25.68,25.7,25.68,25.69,198990 +MSFT,2010-06-07 09:44,7,25.69,25.7,25.67,25.69,255355 +MSFT,2010-06-07 09:45,7,25.68,25.7,25.68,25.7,136450 +MSFT,2010-06-07 09:46,7,25.7,25.7,25.67,25.7,263134 +MSFT,2010-06-07 09:47,7,25.7,25.72,25.69,25.71,171882 +MSFT,2010-06-07 09:48,7,25.71,25.72,25.7,25.71,150582 +MSFT,2010-06-07 09:49,7,25.72,25.75,25.71,25.75,212774 +MSFT,2010-06-07 09:50,7,25.75,25.76,25.74,25.76,209469 +MSFT,2010-06-07 09:51,7,25.76,25.76,25.74,25.76,205164 +MSFT,2010-06-07 09:52,7,25.76,25.76,25.73,25.76,291769 +MSFT,2010-06-07 09:53,7,25.76,25.77,25.74,25.77,238984 +MSFT,2010-06-07 09:54,7,25.77,25.77,25.75,25.77,114498 +MSFT,2010-06-07 09:55,7,25.77,25.78,25.74,25.75,203852 +MSFT,2010-06-07 09:56,7,25.75,25.77,25.73,25.76,195610 +MSFT,2010-06-07 09:57,7,25.76,25.77,25.72,25.73,275776 +MSFT,2010-06-07 09:58,7,25.74,25.75,25.73,25.75,31530 +MSFT,2010-06-07 09:59,7,25.75,25.75,25.73,25.74,183926 +MSFT,2010-06-07 10:00,7,25.73,25.74,25.67,25.69,345571 +MSFT,2010-06-07 10:01,7,25.69,25.7,25.65,25.68,343063 +MSFT,2010-06-07 10:02,7,25.68,25.69,25.64,25.65,289702 +MSFT,2010-06-07 10:03,7,25.65,25.66,25.63,25.65,314579 +MSFT,2010-06-07 10:04,7,25.65,25.69,25.65,25.69,285893 +MSFT,2010-06-07 10:05,7,25.69,25.7,25.67,25.68,328132 +MSFT,2010-06-07 10:06,7,25.68,25.69,25.64,25.64,251532 +MSFT,2010-06-07 10:07,7,25.65,25.65,25.64,25.65,79137 +MSFT,2010-06-07 10:08,7,25.65,25.69,25.63,25.68,327390 +MSFT,2010-06-07 10:09,7,25.69,25.72,25.68,25.69,179448 +MSFT,2010-06-07 10:10,7,25.68,25.72,25.68,25.71,485959 +MSFT,2010-06-07 10:11,7,25.71,25.72,25.69,25.7,263023 +MSFT,2010-06-07 10:12,7,25.69,25.75,25.69,25.74,297180 +MSFT,2010-06-07 10:13,7,25.74,25.74,25.7,25.71,138271 +MSFT,2010-06-07 10:14,7,25.7,25.73,25.69,25.7,237840 +MSFT,2010-06-07 10:15,7,25.7,25.71,25.7,25.71,96115 +MSFT,2010-06-07 10:16,7,25.71,25.72,25.69,25.7,244216 +MSFT,2010-06-07 10:17,7,25.71,25.74,25.7,25.74,158270 +MSFT,2010-06-07 10:18,7,25.73,25.75,25.72,25.73,174135 +MSFT,2010-06-07 10:19,7,25.74,25.74,25.71,25.72,151472 +MSFT,2010-06-07 10:20,7,25.71,25.72,25.7,25.71,124253 +MSFT,2010-06-07 10:21,7,25.7,25.74,25.7,25.71,115240 +MSFT,2010-06-07 10:22,7,25.71,25.73,25.7,25.72,279830 +MSFT,2010-06-07 10:23,7,25.73,25.77,25.72,25.76,101813 +MSFT,2010-06-07 10:24,7,25.76,25.77,25.74,25.77,205047 +MSFT,2010-06-07 10:25,7,25.77,25.78,25.75,25.75,233775 +MSFT,2010-06-07 10:26,7,25.75,25.75,25.72,25.74,215423 +MSFT,2010-06-07 10:27,7,25.75,25.75,25.7,25.7,156338 +MSFT,2010-06-07 10:28,7,25.7,25.71,25.65,25.67,376211 +MSFT,2010-06-07 10:29,7,25.67,25.68,25.65,25.67,140220 +MSFT,2010-06-07 10:30,7,25.67,25.68,25.66,25.66,121436 +MSFT,2010-06-07 10:31,7,25.67,25.68,25.66,25.66,121180 +MSFT,2010-06-07 10:32,7,25.67,25.67,25.64,25.64,220617 +MSFT,2010-06-07 10:33,7,25.64,25.66,25.63,25.66,138438 +MSFT,2010-06-07 10:34,7,25.66,25.66,25.64,25.66,72278 +MSFT,2010-06-07 10:35,7,25.65,25.68,25.65,25.67,131600 +MSFT,2010-06-07 10:36,7,25.68,25.69,25.67,25.68,56300 +MSFT,2010-06-07 10:37,7,25.67,25.68,25.66,25.67,211669 +MSFT,2010-06-07 10:38,7,25.67,25.7,25.67,25.7,251345 +MSFT,2010-06-07 10:39,7,25.69,25.7,25.66,25.66,96661 +MSFT,2010-06-07 10:40,7,25.66,25.7,25.66,25.67,59661 +MSFT,2010-06-07 10:41,7,25.68,25.7,25.67,25.69,98521 +MSFT,2010-06-07 10:42,7,25.7,25.71,25.7,25.7,64900 +MSFT,2010-06-07 10:43,7,25.7,25.71,25.69,25.7,56950 +MSFT,2010-06-07 10:44,7,25.7,25.71,25.67,25.68,89617 +MSFT,2010-06-07 10:45,7,25.67,25.68,25.63,25.64,99710 +MSFT,2010-06-07 10:46,7,25.65,25.66,25.61,25.64,154254 +MSFT,2010-06-07 10:47,7,25.64,25.66,25.63,25.66,49156 +MSFT,2010-06-07 10:48,7,25.65,25.66,25.64,25.64,47317 +MSFT,2010-06-07 10:49,7,25.65,25.65,25.62,25.65,117337 +MSFT,2010-06-07 10:50,7,25.65,25.67,25.62,25.62,221813 +MSFT,2010-06-07 10:51,7,25.63,25.63,25.6,25.6,300066 +MSFT,2010-06-07 10:52,7,25.6,25.61,25.56,25.57,143348 +MSFT,2010-06-07 10:53,7,25.57,25.58,25.55,25.56,200544 +MSFT,2010-06-07 10:54,7,25.56,25.58,25.56,25.57,192683 +MSFT,2010-06-07 10:55,7,25.58,25.59,25.57,25.57,239420 +MSFT,2010-06-07 10:56,7,25.57,25.59,25.57,25.58,120918 +MSFT,2010-06-07 10:57,7,25.57,25.58,25.55,25.56,132715 +MSFT,2010-06-07 10:58,7,25.55,25.56,25.55,25.56,111479 +MSFT,2010-06-07 10:59,7,25.55,25.72,25.55,25.57,447324 +MSFT,2010-06-07 11:00,7,25.57,25.6,25.57,25.6,77275 +MSFT,2010-06-07 11:01,7,25.6,25.62,25.6,25.61,43075 +MSFT,2010-06-07 11:02,7,25.61,25.63,25.61,25.62,78662 +MSFT,2010-06-07 11:03,7,25.61,25.62,25.57,25.57,147125 +MSFT,2010-06-07 11:04,7,25.57,25.61,25.56,25.6,141118 +MSFT,2010-06-07 11:05,7,25.6,25.61,25.6,25.6,86274 +MSFT,2010-06-07 11:06,7,25.6,25.62,25.6,25.6,285017 +MSFT,2010-06-07 11:07,7,25.61,25.63,25.59,25.61,176186 +MSFT,2010-06-07 11:08,7,25.61,25.63,25.61,25.63,92600 +MSFT,2010-06-07 11:09,7,25.62,25.65,25.61,25.64,163919 +MSFT,2010-06-07 11:10,7,25.64,25.66,25.64,25.65,49446 +MSFT,2010-06-07 11:11,7,25.65,25.65,25.63,25.63,163621 +MSFT,2010-06-07 11:12,7,25.63,25.64,25.6,25.6,41462 +MSFT,2010-06-07 11:13,7,25.6,25.61,25.58,25.59,124528 +MSFT,2010-06-07 11:14,7,25.59,25.6,25.56,25.56,182492 +MSFT,2010-06-07 11:15,7,25.56,25.56,25.53,25.55,185462 +MSFT,2010-06-07 11:16,7,25.56,25.6,25.55,25.59,136509 +MSFT,2010-06-07 11:17,7,25.59,25.6,25.58,25.59,40971 +MSFT,2010-06-07 11:18,7,25.6,25.6,25.58,25.58,56872 +MSFT,2010-06-07 11:19,7,25.58,25.6,25.57,25.59,102604 +MSFT,2010-06-07 11:20,7,25.6,25.61,25.59,25.59,139074 +MSFT,2010-06-07 11:21,7,25.6,25.61,25.59,25.6,104177 +MSFT,2010-06-07 11:22,7,25.61,25.61,25.58,25.59,32163 +MSFT,2010-06-07 11:23,7,25.58,25.62,25.57,25.62,278331 +MSFT,2010-06-07 11:24,7,25.62,25.62,25.61,25.62,45958 +MSFT,2010-06-07 11:25,7,25.61,25.65,25.61,25.63,151146 +MSFT,2010-06-07 11:26,7,25.63,25.64,25.62,25.63,62855 +MSFT,2010-06-07 11:27,7,25.63,25.64,25.62,25.63,162817 +MSFT,2010-06-07 11:28,7,25.64,25.67,25.63,25.67,95251 +MSFT,2010-06-07 11:29,7,25.66,25.67,25.64,25.64,235415 +MSFT,2010-06-07 11:30,7,25.64,25.65,25.62,25.62,90704 +MSFT,2010-06-07 11:31,7,25.63,25.63,25.6,25.61,76398 +MSFT,2010-06-07 11:32,7,25.61,25.63,25.6,25.62,96766 +MSFT,2010-06-07 11:33,7,25.62,25.62,25.6,25.62,150695 +MSFT,2010-06-07 11:34,7,25.61,25.64,25.61,25.64,137342 +MSFT,2010-06-07 11:35,7,25.64,25.65,25.64,25.64,21872 +MSFT,2010-06-07 11:36,7,25.65,25.68,25.64,25.68,90926 +MSFT,2010-06-07 11:37,7,25.68,25.7,25.67,25.69,49273 +MSFT,2010-06-07 11:38,7,25.7,25.72,25.69,25.72,135683 +MSFT,2010-06-07 11:39,7,25.72,25.72,25.71,25.71,98015 +MSFT,2010-06-07 11:40,7,25.71,25.73,25.71,25.72,97884 +MSFT,2010-06-07 11:41,7,25.72,25.73,25.71,25.73,88639 +MSFT,2010-06-07 11:42,7,25.73,25.73,25.7,25.71,184934 +MSFT,2010-06-07 11:43,7,25.7,25.72,25.7,25.72,44460 +MSFT,2010-06-07 11:44,7,25.72,25.74,25.71,25.73,82786 +MSFT,2010-06-07 11:45,7,25.73,25.74,25.72,25.74,60452 +MSFT,2010-06-07 11:46,7,25.74,25.75,25.72,25.75,65700 +MSFT,2010-06-07 11:47,7,25.75,25.75,25.71,25.71,99147 +MSFT,2010-06-07 11:48,7,25.71,25.72,25.69,25.7,73186 +MSFT,2010-06-07 11:49,7,25.69,25.7,25.67,25.69,79870 +MSFT,2010-06-07 11:50,7,25.69,25.7,25.68,25.7,85671 +MSFT,2010-06-07 11:51,7,25.7,25.72,25.69,25.72,74294 +MSFT,2010-06-07 11:52,7,25.71,25.72,25.7,25.7,126862 +MSFT,2010-06-07 11:53,7,25.7,25.73,25.7,25.73,53474 +MSFT,2010-06-07 11:54,7,25.73,25.73,25.71,25.71,40744 +MSFT,2010-06-07 11:55,7,25.71,25.74,25.71,25.73,47817 +MSFT,2010-06-07 11:56,7,25.73,25.74,25.72,25.73,105859 +MSFT,2010-06-07 11:57,7,25.74,25.75,25.73,25.74,42048 +MSFT,2010-06-07 11:58,7,25.75,25.75,25.74,25.75,78732 +MSFT,2010-06-07 11:59,7,25.75,25.75,25.74,25.75,54699 +MSFT,2010-06-07 12:00,7,25.74,25.75,25.71,25.72,90706 +MSFT,2010-06-07 12:01,7,25.72,25.73,25.72,25.72,11000 +MSFT,2010-06-07 12:02,7,25.72,25.75,25.72,25.74,161253 +MSFT,2010-06-07 12:03,7,25.74,25.76,25.74,25.75,61179 +MSFT,2010-06-07 12:04,7,25.74,25.76,25.74,25.74,40110 +MSFT,2010-06-07 12:05,7,25.75,25.75,25.74,25.75,32901 +MSFT,2010-06-07 12:06,7,25.76,25.76,25.74,25.74,71386 +MSFT,2010-06-07 12:07,7,25.74,25.74,25.73,25.74,20900 +MSFT,2010-06-07 12:08,7,25.73,25.75,25.73,25.74,110899 +MSFT,2010-06-07 12:09,7,25.73,25.74,25.72,25.72,96085 +MSFT,2010-06-07 12:10,7,25.73,25.73,25.72,25.72,11961 +MSFT,2010-06-07 12:11,7,25.73,25.73,25.72,25.72,25268 +MSFT,2010-06-07 12:12,7,25.72,25.73,25.72,25.73,15565 +MSFT,2010-06-07 12:13,7,25.72,25.73,25.7,25.7,84318 +MSFT,2010-06-07 12:14,7,25.7,25.71,25.69,25.69,66996 +MSFT,2010-06-07 12:15,7,25.69,25.71,25.69,25.7,49204 +MSFT,2010-06-07 12:16,7,25.7,25.7,25.69,25.69,15180 +MSFT,2010-06-07 12:17,7,25.7,25.71,25.69,25.7,67473 +MSFT,2010-06-07 12:18,7,25.7,25.71,25.69,25.7,37821 +MSFT,2010-06-07 12:19,7,25.7,25.72,25.69,25.72,79174 +MSFT,2010-06-07 12:20,7,25.72,25.76,25.71,25.76,111875 +MSFT,2010-06-07 12:21,7,25.76,25.76,25.75,25.76,30920 +MSFT,2010-06-07 12:22,7,25.76,25.78,25.75,25.75,206595 +MSFT,2010-06-07 12:23,7,25.76,25.76,25.74,25.74,71150 +MSFT,2010-06-07 12:24,7,25.75,25.75,25.74,25.75,52975 +MSFT,2010-06-07 12:25,7,25.75,25.75,25.74,25.75,21817 +MSFT,2010-06-07 12:26,7,25.75,25.75,25.74,25.75,33394 +MSFT,2010-06-07 12:27,7,25.75,25.76,25.74,25.76,29626 +MSFT,2010-06-07 12:28,7,25.76,25.76,25.74,25.74,75219 +MSFT,2010-06-07 12:29,7,25.75,25.75,25.74,25.75,24035 +MSFT,2010-06-07 12:30,7,25.74,25.75,25.74,25.75,58003 +MSFT,2010-06-07 12:31,7,25.75,25.75,25.74,25.75,24013 +MSFT,2010-06-07 12:32,7,25.75,25.76,25.74,25.75,62279 +MSFT,2010-06-07 12:33,7,25.76,25.76,25.75,25.75,37826 +MSFT,2010-06-07 12:34,7,25.76,25.76,25.75,25.75,66412 +MSFT,2010-06-07 12:35,7,25.76,25.76,25.75,25.76,29737 +MSFT,2010-06-07 12:36,7,25.75,25.76,25.73,25.73,58552 +MSFT,2010-06-07 12:37,7,25.73,25.74,25.73,25.73,25284 +MSFT,2010-06-07 12:38,7,25.73,25.74,25.72,25.72,69532 +MSFT,2010-06-07 12:39,7,25.72,25.73,25.71,25.73,55346 +MSFT,2010-06-07 12:40,7,25.73,25.75,25.72,25.75,127314 +MSFT,2010-06-07 12:41,7,25.74,25.78,25.74,25.77,134857 +MSFT,2010-06-07 12:42,7,25.77,25.77,25.74,25.75,36076 +MSFT,2010-06-07 12:43,7,25.75,25.76,25.75,25.75,75434 +MSFT,2010-06-07 12:44,7,25.76,25.76,25.73,25.74,76429 +MSFT,2010-06-07 12:45,7,25.74,25.74,25.73,25.73,104086 +MSFT,2010-06-07 12:46,7,25.72,25.73,25.7,25.7,57655 +MSFT,2010-06-07 12:47,7,25.71,25.71,25.7,25.7,96336 +MSFT,2010-06-07 12:48,7,25.7,25.71,25.68,25.68,149201 +MSFT,2010-06-07 12:49,7,25.69,25.7,25.68,25.7,88681 +MSFT,2010-06-07 12:50,7,25.7,25.72,25.69,25.72,102535 +MSFT,2010-06-07 12:51,7,25.72,25.73,25.71,25.73,68413 +MSFT,2010-06-07 12:52,7,25.74,25.74,25.73,25.73,37050 +MSFT,2010-06-07 12:53,7,25.73,25.74,25.73,25.73,60553 +MSFT,2010-06-07 12:54,7,25.73,25.74,25.73,25.73,39694 +MSFT,2010-06-07 12:55,7,25.74,25.74,25.72,25.73,98306 +MSFT,2010-06-07 12:56,7,25.73,25.73,25.72,25.72,20605 +MSFT,2010-06-07 12:57,7,25.72,25.73,25.72,25.73,56262 +MSFT,2010-06-07 12:58,7,25.73,25.75,25.72,25.74,175293 +MSFT,2010-06-07 12:59,7,25.75,25.76,25.74,25.75,97702 +MSFT,2010-06-07 13:00,7,25.75,25.76,25.74,25.74,129693 +MSFT,2010-06-07 13:01,7,25.75,25.75,25.7,25.71,116668 +MSFT,2010-06-07 13:02,7,25.7,25.7,25.68,25.69,36499 +MSFT,2010-06-07 13:03,7,25.68,25.69,25.67,25.68,146928 +MSFT,2010-06-07 13:04,7,25.68,25.69,25.67,25.67,142352 +MSFT,2010-06-07 13:05,7,25.68,25.69,25.67,25.68,31290 +MSFT,2010-06-07 13:06,7,25.68,25.69,25.65,25.65,147951 +MSFT,2010-06-07 13:07,7,25.66,25.66,25.65,25.65,107902 +MSFT,2010-06-07 13:08,7,25.65,25.66,25.64,25.66,146341 +MSFT,2010-06-07 13:09,7,25.65,25.66,25.64,25.65,195202 +MSFT,2010-06-07 13:10,7,25.65,25.66,25.64,25.65,91467 +MSFT,2010-06-07 13:11,7,25.65,25.66,25.64,25.65,147424 +MSFT,2010-06-07 13:12,7,25.65,25.66,25.63,25.64,91673 +MSFT,2010-06-07 13:13,7,25.65,25.65,25.64,25.65,39290 +MSFT,2010-06-07 13:14,7,25.65,25.65,25.63,25.63,89266 +MSFT,2010-06-07 13:15,7,25.64,25.64,25.61,25.62,303090 +MSFT,2010-06-07 13:16,7,25.62,25.63,25.61,25.62,75161 +MSFT,2010-06-07 13:17,7,25.63,25.66,25.63,25.64,202775 +MSFT,2010-06-07 13:18,7,25.64,25.65,25.63,25.65,233579 +MSFT,2010-06-07 13:19,7,25.65,25.66,25.65,25.66,91302 +MSFT,2010-06-07 13:20,7,25.66,25.66,25.65,25.65,75372 +MSFT,2010-06-07 13:21,7,25.66,25.66,25.64,25.65,148712 +MSFT,2010-06-07 13:22,7,25.65,25.65,25.63,25.63,257440 +MSFT,2010-06-07 13:23,7,25.63,25.65,25.62,25.64,102746 +MSFT,2010-06-07 13:24,7,25.64,25.65,25.63,25.63,71589 +MSFT,2010-06-07 13:25,7,25.64,25.65,25.63,25.65,69838 +MSFT,2010-06-07 13:26,7,25.64,25.66,25.64,25.66,103283 +MSFT,2010-06-07 13:27,7,25.66,25.67,25.65,25.67,107408 +MSFT,2010-06-07 13:28,7,25.67,25.7,25.66,25.7,97389 +MSFT,2010-06-07 13:29,7,25.69,25.7,25.68,25.69,118335 +MSFT,2010-06-07 13:30,7,25.69,25.69,25.68,25.69,14701 +MSFT,2010-06-07 13:31,7,25.69,25.7,25.68,25.7,64409 +MSFT,2010-06-07 13:32,7,25.7,25.71,25.69,25.71,62870 +MSFT,2010-06-07 13:33,7,25.71,25.72,25.7,25.71,88853 +MSFT,2010-06-07 13:34,7,25.7,25.71,25.69,25.7,92949 +MSFT,2010-06-07 13:35,7,25.7,25.73,25.69,25.72,251216 +MSFT,2010-06-07 13:36,7,25.71,25.73,25.71,25.72,23923 +MSFT,2010-06-07 13:37,7,25.73,25.76,25.73,25.74,79287 +MSFT,2010-06-07 13:38,7,25.74,25.75,25.73,25.73,53905 +MSFT,2010-06-07 13:39,7,25.73,25.74,25.69,25.69,204022 +MSFT,2010-06-07 13:40,7,25.7,25.7,25.68,25.69,107545 +MSFT,2010-06-07 13:41,7,25.69,25.69,25.68,25.69,11958 +MSFT,2010-06-07 13:42,7,25.69,25.7,25.69,25.69,58510 +MSFT,2010-06-07 13:43,7,25.69,25.7,25.68,25.69,51227 +MSFT,2010-06-07 13:44,7,25.7,25.7,25.68,25.69,101064 +MSFT,2010-06-07 13:45,7,25.68,25.7,25.68,25.69,73922 +MSFT,2010-06-07 13:46,7,25.69,25.7,25.69,25.69,32122 +MSFT,2010-06-07 13:47,7,25.7,25.7,25.67,25.67,124217 +MSFT,2010-06-07 13:48,7,25.67,25.68,25.63,25.64,75455 +MSFT,2010-06-07 13:49,7,25.63,25.64,25.59,25.62,161334 +MSFT,2010-06-07 13:50,7,25.63,25.64,25.6,25.63,104586 +MSFT,2010-06-07 13:51,7,25.63,25.64,25.62,25.63,48705 +MSFT,2010-06-07 13:52,7,25.63,25.64,25.61,25.63,133983 +MSFT,2010-06-07 13:53,7,25.62,25.63,25.61,25.62,43196 +MSFT,2010-06-07 13:54,7,25.63,25.63,25.61,25.63,50393 +MSFT,2010-06-07 13:55,7,25.62,25.63,25.58,25.58,233222 +MSFT,2010-06-07 13:56,7,25.58,25.61,25.58,25.61,127440 +MSFT,2010-06-07 13:57,7,25.61,25.63,25.6,25.62,148538 +MSFT,2010-06-07 13:58,7,25.62,25.63,25.6,25.61,89936 +MSFT,2010-06-07 13:59,7,25.61,25.62,25.6,25.61,48321 +MSFT,2010-06-07 14:00,7,25.61,25.62,25.58,25.58,90195 +MSFT,2010-06-07 14:01,7,25.59,25.62,25.59,25.61,171981 +MSFT,2010-06-07 14:02,7,25.62,25.62,25.6,25.61,87849 +MSFT,2010-06-07 14:03,7,25.62,25.63,25.61,25.62,116961 +MSFT,2010-06-07 14:04,7,25.62,25.64,25.62,25.63,32948 +MSFT,2010-06-07 14:05,7,25.64,25.64,25.61,25.62,33968 +MSFT,2010-06-07 14:06,7,25.61,25.62,25.58,25.59,62085 +MSFT,2010-06-07 14:07,7,25.59,25.59,25.57,25.57,160415 +MSFT,2010-06-07 14:08,7,25.57,25.57,25.54,25.55,154385 +MSFT,2010-06-07 14:09,7,25.55,25.58,25.55,25.58,89176 +MSFT,2010-06-07 14:10,7,25.57,25.59,25.55,25.56,86117 +MSFT,2010-06-07 14:11,7,25.55,25.57,25.55,25.57,65286 +MSFT,2010-06-07 14:12,7,25.57,25.58,25.57,25.58,39503 +MSFT,2010-06-07 14:13,7,25.57,25.59,25.57,25.57,137460 +MSFT,2010-06-07 14:14,7,25.57,25.6,25.57,25.58,150927 +MSFT,2010-06-07 14:15,7,25.58,25.59,25.57,25.59,46422 +MSFT,2010-06-07 14:16,7,25.59,25.59,25.53,25.54,326776 +MSFT,2010-06-07 14:17,7,25.54,25.54,25.51,25.51,176314 +MSFT,2010-06-07 14:18,7,25.51,25.53,25.51,25.51,97605 +MSFT,2010-06-07 14:19,7,25.52,25.54,25.52,25.54,86271 +MSFT,2010-06-07 14:20,7,25.53,25.57,25.53,25.57,206227 +MSFT,2010-06-07 14:21,7,25.57,25.58,25.55,25.55,89165 +MSFT,2010-06-07 14:22,7,25.56,25.56,25.52,25.52,211923 +MSFT,2010-06-07 14:23,7,25.53,25.55,25.52,25.53,179674 +MSFT,2010-06-07 14:24,7,25.53,25.54,25.53,25.53,135322 +MSFT,2010-06-07 14:25,7,25.53,25.59,25.53,25.58,172379 +MSFT,2010-06-07 14:26,7,25.58,25.59,25.57,25.58,133731 +MSFT,2010-06-07 14:27,7,25.58,25.59,25.57,25.59,35600 +MSFT,2010-06-07 14:28,7,25.58,25.6,25.58,25.59,75580 +MSFT,2010-06-07 14:29,7,25.59,25.61,25.58,25.61,125406 +MSFT,2010-06-07 14:30,7,25.61,25.63,25.6,25.62,61795 +MSFT,2010-06-07 14:31,7,25.63,25.63,25.59,25.6,265870 +MSFT,2010-06-07 14:32,7,25.59,25.61,25.56,25.56,110741 +MSFT,2010-06-07 14:33,7,25.56,25.57,25.54,25.56,116456 +MSFT,2010-06-07 14:34,7,25.56,25.56,25.54,25.54,50907 +MSFT,2010-06-07 14:35,7,25.55,25.55,25.52,25.54,171486 +MSFT,2010-06-07 14:36,7,25.55,25.55,25.53,25.54,43597 +MSFT,2010-06-07 14:37,7,25.54,25.58,25.54,25.57,101167 +MSFT,2010-06-07 14:38,7,25.57,25.58,25.56,25.57,125742 +MSFT,2010-06-07 14:39,7,25.58,25.58,25.55,25.55,185413 +MSFT,2010-06-07 14:40,7,25.54,25.54,25.52,25.53,147505 +MSFT,2010-06-07 14:41,7,25.52,25.53,25.45,25.47,536286 +MSFT,2010-06-07 14:42,7,25.47,25.52,25.47,25.52,276660 +MSFT,2010-06-07 14:43,7,25.51,25.52,25.49,25.5,226807 +MSFT,2010-06-07 14:44,7,25.5,25.52,25.49,25.51,110747 +MSFT,2010-06-07 14:45,7,25.51,25.51,25.49,25.49,110230 +MSFT,2010-06-07 14:46,7,25.49,25.5,25.46,25.47,247412 +MSFT,2010-06-07 14:47,7,25.47,25.47,25.41,25.43,441754 +MSFT,2010-06-07 14:48,7,25.43,25.48,25.42,25.44,169447 +MSFT,2010-06-07 14:49,7,25.43,25.46,25.43,25.46,131877 +MSFT,2010-06-07 14:50,7,25.45,25.46,25.44,25.46,196874 +MSFT,2010-06-07 14:51,7,25.45,25.47,25.43,25.44,154208 +MSFT,2010-06-07 14:52,7,25.44,25.47,25.44,25.47,222534 +MSFT,2010-06-07 14:53,7,25.47,25.47,25.45,25.46,101511 +MSFT,2010-06-07 14:54,7,25.45,25.46,25.44,25.44,124489 +MSFT,2010-06-07 14:55,7,25.45,25.46,25.44,25.45,76814 +MSFT,2010-06-07 14:56,7,25.45,25.46,25.43,25.43,172212 +MSFT,2010-06-07 14:57,7,25.44,25.44,25.43,25.43,119788 +MSFT,2010-06-07 14:58,7,25.43,25.44,25.43,25.44,23252 +MSFT,2010-06-07 14:59,7,25.44,25.47,25.43,25.45,171872 +MSFT,2010-06-07 15:00,7,25.44,25.46,25.44,25.45,205304 +MSFT,2010-06-07 15:01,7,25.45,25.46,25.45,25.45,81022 +MSFT,2010-06-07 15:02,7,25.45,25.46,25.44,25.45,51279 +MSFT,2010-06-07 15:03,7,25.45,25.46,25.43,25.45,289797 +MSFT,2010-06-07 15:04,7,25.45,25.46,25.44,25.45,479942 +MSFT,2010-06-07 15:05,7,25.45,25.47,25.44,25.46,167670 +MSFT,2010-06-07 15:06,7,25.46,25.48,25.45,25.46,742910 +MSFT,2010-06-07 15:07,7,25.45,25.47,25.45,25.47,271150 +MSFT,2010-06-07 15:08,7,25.47,25.49,25.45,25.47,525565 +MSFT,2010-06-07 15:09,7,25.47,25.51,25.47,25.5,286847 +MSFT,2010-06-07 15:10,7,25.5,25.51,25.48,25.48,328294 +MSFT,2010-06-07 15:11,7,25.49,25.5,25.47,25.48,276093 +MSFT,2010-06-07 15:12,7,25.49,25.5,25.48,25.5,130533 +MSFT,2010-06-07 15:13,7,25.5,25.5,25.47,25.47,124944 +MSFT,2010-06-07 15:14,7,25.47,25.48,25.46,25.46,203453 +MSFT,2010-06-07 15:15,7,25.46,25.48,25.45,25.45,450107 +MSFT,2010-06-07 15:16,7,25.45,25.47,25.45,25.47,208474 +MSFT,2010-06-07 15:17,7,25.47,25.48,25.43,25.45,307530 +MSFT,2010-06-07 15:18,7,25.45,25.46,25.41,25.42,351933 +MSFT,2010-06-07 15:19,7,25.43,25.43,25.39,25.4,447015 +MSFT,2010-06-07 15:20,7,25.4,25.41,25.35,25.35,465406 +MSFT,2010-06-07 15:21,7,25.35,25.39,25.35,25.36,646736 +MSFT,2010-06-07 15:22,7,25.36,25.38,25.32,25.34,567946 +MSFT,2010-06-07 15:23,7,25.35,25.4,25.34,25.38,557695 +MSFT,2010-06-07 15:24,7,25.39,25.39,25.35,25.35,232146 +MSFT,2010-06-07 15:25,7,25.34,25.35,25.32,25.33,322181 +MSFT,2010-06-07 15:26,7,25.33,25.36,25.32,25.36,168182 +MSFT,2010-06-07 15:27,7,25.36,25.36,25.32,25.32,179116 +MSFT,2010-06-07 15:28,7,25.32,25.35,25.32,25.33,192820 +MSFT,2010-06-07 15:29,7,25.33,25.34,25.32,25.32,306041 +MSFT,2010-06-07 15:30,7,25.32,25.33,25.3,25.3,415568 +MSFT,2010-06-07 15:31,7,25.3,25.34,25.3,25.34,245366 +MSFT,2010-06-07 15:32,7,25.34,25.35,25.31,25.31,154046 +MSFT,2010-06-07 15:33,7,25.32,25.33,25.31,25.33,181743 +MSFT,2010-06-07 15:34,7,25.32,25.37,25.32,25.37,212701 +MSFT,2010-06-07 15:35,7,25.37,25.39,25.36,25.39,367117 +MSFT,2010-06-07 15:36,7,25.39,25.39,25.38,25.39,112319 +MSFT,2010-06-07 15:37,7,25.39,25.39,25.36,25.36,255759 +MSFT,2010-06-07 15:38,7,25.36,25.37,25.35,25.35,395951 +MSFT,2010-06-07 15:39,7,25.35,25.36,25.34,25.35,151110 +MSFT,2010-06-07 15:40,7,25.34,25.35,25.34,25.34,155615 +MSFT,2010-06-07 15:41,7,25.35,25.35,25.31,25.32,432942 +MSFT,2010-06-07 15:42,7,25.31,25.33,25.26,25.28,999923 +MSFT,2010-06-07 15:43,7,25.28,25.31,25.25,25.25,406020 +MSFT,2010-06-07 15:44,7,25.26,25.3,25.24,25.3,396425 +MSFT,2010-06-07 15:45,7,25.3,25.33,25.29,25.32,215787 +MSFT,2010-06-07 15:46,7,25.33,25.33,25.3,25.31,325213 +MSFT,2010-06-07 15:47,7,25.3,25.33,25.3,25.32,328877 +MSFT,2010-06-07 15:48,7,25.32,25.5,25.3,25.31,616591 +MSFT,2010-06-07 15:49,7,25.3,25.32,25.3,25.31,294791 +MSFT,2010-06-07 15:50,7,25.31,25.34,25.3,25.34,683141 +MSFT,2010-06-07 15:51,7,25.34,25.34,25.33,25.33,401567 +MSFT,2010-06-07 15:52,7,25.33,25.36,25.33,25.35,691188 +MSFT,2010-06-07 15:53,7,25.35,25.35,25.33,25.33,469331 +MSFT,2010-06-07 15:54,7,25.34,25.35,25.31,25.34,833315 +MSFT,2010-06-07 15:55,7,25.35,25.38,25.34,25.37,916677 +MSFT,2010-06-07 15:56,7,25.37,25.37,25.35,25.36,650473 +MSFT,2010-06-07 15:57,7,25.36,25.36,25.32,25.32,1310859 +MSFT,2010-06-07 15:58,7,25.32,25.33,25.28,25.3,964087 +MSFT,2010-06-07 15:59,7,25.29,25.31,25.26,25.31,1747825 +MSFT,2010-06-07 16:00,7,25.3,25.31,25.29,25.29,6956406 +MSFT,2010-06-08 09:30,8,25.25,25.26,25.18,25.19,624704 +MSFT,2010-06-08 09:31,8,25.19,25.26,25.18,25.21,242262 +MSFT,2010-06-08 09:32,8,25.21,25.22,25.13,25.14,155759 +MSFT,2010-06-08 09:33,8,25.14,25.16,25.12,25.15,361005 +MSFT,2010-06-08 09:34,8,25.15,25.16,25.13,25.16,221698 +MSFT,2010-06-08 09:35,8,25.16,25.21,25.13,25.2,609282 +MSFT,2010-06-08 09:36,8,25.2,25.21,25.15,25.17,249072 +MSFT,2010-06-08 09:37,8,25.16,25.17,25.15,25.15,152452 +MSFT,2010-06-08 09:38,8,25.15,25.18,25.13,25.13,255827 +MSFT,2010-06-08 09:39,8,25.14,25.14,25.11,25.12,118943 +MSFT,2010-06-08 09:40,8,25.12,25.13,25.07,25.1,228919 +MSFT,2010-06-08 09:41,8,25.11,25.11,25.07,25.08,101955 +MSFT,2010-06-08 09:42,8,25.08,25.11,25.07,25.1,538371 +MSFT,2010-06-08 09:43,8,25.1,25.14,25.09,25.13,226449 +MSFT,2010-06-08 09:44,8,25.13,25.14,25.11,25.11,138025 +MSFT,2010-06-08 09:45,8,25.12,25.12,25.07,25.09,377760 +MSFT,2010-06-08 09:46,8,25.09,25.09,25.05,25.08,168479 +MSFT,2010-06-08 09:47,8,25.07,25.09,25.06,25.09,228392 +MSFT,2010-06-08 09:48,8,25.1,25.11,25.07,25.1,179723 +MSFT,2010-06-08 09:49,8,25.1,25.12,25.06,25.08,333749 +MSFT,2010-06-08 09:50,8,25.08,25.08,25.04,25.04,234213 +MSFT,2010-06-08 09:51,8,25.05,25.05,25.03,25.03,184611 +MSFT,2010-06-08 09:52,8,25.04,25.05,25.02,25.04,301115 +MSFT,2010-06-08 09:53,8,25.05,25.05,25.01,25.01,423613 +MSFT,2010-06-08 09:54,8,25.02,25.05,25,25.05,719443 +MSFT,2010-06-08 09:55,8,25.05,25.09,25.05,25.08,251950 +MSFT,2010-06-08 09:56,8,25.08,25.08,25.02,25.03,146280 +MSFT,2010-06-08 09:57,8,25.02,25.03,24.99,25.02,525592 +MSFT,2010-06-08 09:58,8,25.02,25.02,24.98,25.01,292619 +MSFT,2010-06-08 09:59,8,25.01,25.03,25,25.01,176535 +MSFT,2010-06-08 10:00,8,25.02,25.06,25.01,25.05,323556 +MSFT,2010-06-08 10:01,8,25.05,25.05,25.01,25.03,293165 +MSFT,2010-06-08 10:02,8,25.02,25.03,24.99,25,1067437 +MSFT,2010-06-08 10:03,8,25,25.01,24.98,25,352766 +MSFT,2010-06-08 10:04,8,25,25.05,24.99,25.04,168952 +MSFT,2010-06-08 10:05,8,25.04,25.06,24.97,24.99,946150 +MSFT,2010-06-08 10:06,8,24.99,25,24.99,25,135609 +MSFT,2010-06-08 10:07,8,24.99,25.01,24.99,24.99,216364 +MSFT,2010-06-08 10:08,8,24.99,25,24.97,24.98,303101 +MSFT,2010-06-08 10:09,8,24.98,25.07,24.98,25.07,348414 +MSFT,2010-06-08 10:10,8,25.07,25.08,25,25.02,430782 +MSFT,2010-06-08 10:11,8,25.01,25.02,25,25.01,187639 +MSFT,2010-06-08 10:12,8,25.02,25.03,25,25.01,74515 +MSFT,2010-06-08 10:13,8,25.01,25.02,24.99,25,164466 +MSFT,2010-06-08 10:14,8,25,25.01,24.99,24.99,239958 +MSFT,2010-06-08 10:15,8,25,25,24.94,24.94,265414 +MSFT,2010-06-08 10:16,8,24.94,24.94,24.89,24.89,415204 +MSFT,2010-06-08 10:17,8,24.89,24.9,24.88,24.89,146842 +MSFT,2010-06-08 10:18,8,24.89,24.9,24.87,24.87,74688 +MSFT,2010-06-08 10:19,8,24.88,24.88,24.77,24.78,757052 +MSFT,2010-06-08 10:20,8,24.78,24.79,24.78,24.79,284884 +MSFT,2010-06-08 10:21,8,24.78,24.8,24.76,24.8,682167 +MSFT,2010-06-08 10:22,8,24.8,24.81,24.79,24.8,370053 +MSFT,2010-06-08 10:23,8,24.8,24.83,24.79,24.83,101436 +MSFT,2010-06-08 10:24,8,24.82,24.86,24.82,24.85,245319 +MSFT,2010-06-08 10:25,8,24.85,24.85,24.8,24.83,243801 +MSFT,2010-06-08 10:26,8,24.83,24.87,24.83,24.86,192453 +MSFT,2010-06-08 10:27,8,24.86,24.88,24.84,24.88,215498 +MSFT,2010-06-08 10:28,8,24.87,24.89,24.85,24.87,177002 +MSFT,2010-06-08 10:29,8,24.88,24.92,24.88,24.9,335520 +MSFT,2010-06-08 10:30,8,24.9,24.94,24.9,24.94,206003 +MSFT,2010-06-08 10:31,8,24.94,24.96,24.93,24.93,144460 +MSFT,2010-06-08 10:32,8,24.94,24.98,24.93,24.95,179675 +MSFT,2010-06-08 10:33,8,24.96,24.96,24.89,24.89,175022 +MSFT,2010-06-08 10:34,8,24.91,24.92,24.89,24.9,105740 +MSFT,2010-06-08 10:35,8,24.9,24.91,24.86,24.87,155059 +MSFT,2010-06-08 10:36,8,24.88,24.91,24.87,24.89,157265 +MSFT,2010-06-08 10:37,8,24.89,24.91,24.89,24.9,87577 +MSFT,2010-06-08 10:38,8,24.9,24.91,24.77,24.79,1273461 +MSFT,2010-06-08 10:39,8,24.79,24.84,24.79,24.83,511102 +MSFT,2010-06-08 10:40,8,24.82,24.83,24.75,24.76,576245 +MSFT,2010-06-08 10:41,8,24.76,24.79,24.69,24.72,619386 +MSFT,2010-06-08 10:42,8,24.72,24.76,24.71,24.75,241256 +MSFT,2010-06-08 10:43,8,24.76,24.77,24.68,24.71,344913 +MSFT,2010-06-08 10:44,8,24.71,24.72,24.7,24.71,116695 +MSFT,2010-06-08 10:45,8,24.71,24.71,24.65,24.67,505032 +MSFT,2010-06-08 10:46,8,24.67,24.74,24.67,24.73,263493 +MSFT,2010-06-08 10:47,8,24.74,24.74,24.72,24.73,78238 +MSFT,2010-06-08 10:48,8,24.73,24.73,24.68,24.68,303789 +MSFT,2010-06-08 10:49,8,24.69,24.72,24.67,24.71,200855 +MSFT,2010-06-08 10:50,8,24.72,24.72,24.68,24.7,144399 +MSFT,2010-06-08 10:51,8,24.69,24.75,24.69,24.74,149575 +MSFT,2010-06-08 10:52,8,24.75,24.76,24.74,24.74,226810 +MSFT,2010-06-08 10:53,8,24.74,25.1,24.71,24.76,225178 +MSFT,2010-06-08 10:54,8,24.76,24.77,24.74,24.74,154009 +MSFT,2010-06-08 10:55,8,24.74,24.76,24.74,24.76,52960 +MSFT,2010-06-08 10:56,8,24.77,24.79,24.76,24.78,167108 +MSFT,2010-06-08 10:57,8,24.79,24.81,24.78,24.78,386535 +MSFT,2010-06-08 10:58,8,24.79,24.82,24.78,24.81,93293 +MSFT,2010-06-08 10:59,8,24.82,24.82,24.8,24.82,98651 +MSFT,2010-06-08 11:00,8,24.82,24.86,24.8,24.86,223553 +MSFT,2010-06-08 11:01,8,24.85,24.86,24.83,24.84,72294 +MSFT,2010-06-08 11:02,8,24.84,24.84,24.81,24.84,73759 +MSFT,2010-06-08 11:03,8,24.82,24.82,24.81,24.82,58744 +MSFT,2010-06-08 11:04,8,24.82,24.83,24.8,24.82,132705 +MSFT,2010-06-08 11:05,8,24.82,24.83,24.81,24.82,106751 +MSFT,2010-06-08 11:06,8,24.82,24.83,24.8,24.8,89729 +MSFT,2010-06-08 11:07,8,24.81,24.81,24.8,24.81,96601 +MSFT,2010-06-08 11:08,8,24.81,24.81,24.75,24.77,549650 +MSFT,2010-06-08 11:09,8,24.77,24.82,24.75,24.82,191930 +MSFT,2010-06-08 11:10,8,24.82,24.86,24.81,24.83,294284 +MSFT,2010-06-08 11:11,8,24.84,24.86,24.83,24.85,123791 +MSFT,2010-06-08 11:12,8,24.85,24.85,24.78,24.8,184852 +MSFT,2010-06-08 11:13,8,24.81,24.84,24.79,24.81,190702 +MSFT,2010-06-08 11:14,8,24.81,24.83,24.81,24.82,239015 +MSFT,2010-06-08 11:15,8,24.81,24.82,24.76,24.78,411192 +MSFT,2010-06-08 11:16,8,24.79,24.83,24.79,24.81,120667 +MSFT,2010-06-08 11:17,8,24.81,24.84,24.81,24.82,112399 +MSFT,2010-06-08 11:18,8,24.82,24.85,24.81,24.84,185108 +MSFT,2010-06-08 11:19,8,24.84,24.85,24.82,24.84,167981 +MSFT,2010-06-08 11:20,8,24.85,24.9,24.84,24.9,456998 +MSFT,2010-06-08 11:21,8,24.9,24.9,24.86,24.9,538169 +MSFT,2010-06-08 11:22,8,24.9,24.91,24.88,24.89,230075 +MSFT,2010-06-08 11:23,8,24.9,24.98,24.89,24.97,300133 +MSFT,2010-06-08 11:24,8,24.98,25.02,24.97,24.99,402662 +MSFT,2010-06-08 11:25,8,24.99,25.03,24.89,24.97,1071779 +MSFT,2010-06-08 11:26,8,24.96,24.96,24.89,24.89,315302 +MSFT,2010-06-08 11:27,8,24.89,24.9,24.83,24.87,368532 +MSFT,2010-06-08 11:28,8,24.87,24.93,24.87,24.93,145492 +MSFT,2010-06-08 11:29,8,24.92,24.93,24.88,24.89,134434 +MSFT,2010-06-08 11:30,8,24.9,24.91,24.89,24.9,215994 +MSFT,2010-06-08 11:31,8,24.9,24.96,24.84,24.96,778025 +MSFT,2010-06-08 11:32,8,24.95,25,24.94,24.98,209121 +MSFT,2010-06-08 11:33,8,24.99,25.01,24.98,25,509999 +MSFT,2010-06-08 11:34,8,25,25,24.97,24.99,107187 +MSFT,2010-06-08 11:35,8,24.98,24.99,24.96,24.98,162914 +MSFT,2010-06-08 11:36,8,24.97,25,24.96,24.98,116359 +MSFT,2010-06-08 11:37,8,24.99,25,24.98,24.98,77287 +MSFT,2010-06-08 11:38,8,24.98,25,24.97,24.98,166837 +MSFT,2010-06-08 11:39,8,24.99,25,24.97,24.98,148411 +MSFT,2010-06-08 11:40,8,24.97,24.99,24.95,24.97,104694 +MSFT,2010-06-08 11:41,8,24.96,24.97,24.95,24.97,54137 +MSFT,2010-06-08 11:42,8,24.97,24.98,24.95,24.95,98791 +MSFT,2010-06-08 11:43,8,24.95,24.96,24.93,24.94,68427 +MSFT,2010-06-08 11:44,8,24.95,24.96,24.93,24.93,100522 +MSFT,2010-06-08 11:45,8,24.93,24.95,24.92,24.94,132639 +MSFT,2010-06-08 11:46,8,24.94,24.95,24.93,24.94,22309 +MSFT,2010-06-08 11:47,8,24.94,24.94,24.9,24.93,284769 +MSFT,2010-06-08 11:48,8,24.93,24.99,24.92,24.99,109983 +MSFT,2010-06-08 11:49,8,24.99,25,24.98,25,163860 +MSFT,2010-06-08 11:50,8,25,25.02,24.99,25.01,419740 +MSFT,2010-06-08 11:51,8,25,25.02,24.98,25,262994 +MSFT,2010-06-08 11:52,8,25,25,24.98,24.99,172895 +MSFT,2010-06-08 11:53,8,24.99,25.01,24.97,25,121802 +MSFT,2010-06-08 11:54,8,25.01,25.02,25,25.01,395491 +MSFT,2010-06-08 11:55,8,25.01,25.02,24.98,24.99,294416 +MSFT,2010-06-08 11:56,8,24.99,25,24.97,24.98,1138692 +MSFT,2010-06-08 11:57,8,24.98,25,24.98,25,86841 +MSFT,2010-06-08 11:58,8,24.99,25,24.96,24.96,111436 +MSFT,2010-06-08 11:59,8,24.96,24.97,24.92,24.94,269729 +MSFT,2010-06-08 12:00,8,24.94,24.97,24.93,24.96,217914 +MSFT,2010-06-08 12:01,8,24.96,24.97,24.94,24.94,189558 +MSFT,2010-06-08 12:02,8,24.95,24.95,24.88,24.89,584387 +MSFT,2010-06-08 12:03,8,24.9,24.91,24.88,24.89,165719 +MSFT,2010-06-08 12:04,8,24.9,24.92,24.89,24.91,211323 +MSFT,2010-06-08 12:05,8,24.9,24.91,24.9,24.91,96978 +MSFT,2010-06-08 12:06,8,24.91,24.92,24.89,24.9,112473 +MSFT,2010-06-08 12:07,8,24.89,24.91,24.84,24.86,424447 +MSFT,2010-06-08 12:08,8,24.86,24.87,24.83,24.84,582541 +MSFT,2010-06-08 12:09,8,24.83,24.85,24.83,24.84,122820 +MSFT,2010-06-08 12:10,8,24.85,24.86,24.83,24.84,284871 +MSFT,2010-06-08 12:11,8,24.83,24.85,24.81,24.81,150240 +MSFT,2010-06-08 12:12,8,24.82,24.82,24.8,24.8,163575 +MSFT,2010-06-08 12:13,8,24.8,24.82,24.8,24.81,122182 +MSFT,2010-06-08 12:14,8,24.82,24.83,24.81,24.82,106813 +MSFT,2010-06-08 12:15,8,24.83,24.83,24.8,24.81,146792 +MSFT,2010-06-08 12:16,8,24.8,24.8,24.78,24.78,264266 +MSFT,2010-06-08 12:17,8,24.78,24.81,24.78,24.81,136219 +MSFT,2010-06-08 12:18,8,24.8,24.81,24.79,24.81,95290 +MSFT,2010-06-08 12:19,8,24.81,24.83,24.8,24.8,111893 +MSFT,2010-06-08 12:20,8,24.8,24.81,24.78,24.78,55805 +MSFT,2010-06-08 12:21,8,24.78,24.8,24.78,24.79,77283 +MSFT,2010-06-08 12:22,8,24.79,24.79,24.75,24.76,334183 +MSFT,2010-06-08 12:23,8,24.76,24.79,24.76,24.79,134335 +MSFT,2010-06-08 12:24,8,24.79,24.8,24.77,24.79,76054 +MSFT,2010-06-08 12:25,8,24.79,24.81,24.79,24.8,98984 +MSFT,2010-06-08 12:26,8,24.8,24.82,24.8,24.82,86777 +MSFT,2010-06-08 12:27,8,24.81,24.82,24.8,24.82,63916 +MSFT,2010-06-08 12:28,8,24.82,24.82,24.8,24.81,100843 +MSFT,2010-06-08 12:29,8,24.81,24.84,24.81,24.84,331433 +MSFT,2010-06-08 12:30,8,24.83,24.85,24.82,24.85,65697 +MSFT,2010-06-08 12:31,8,24.84,24.85,24.83,24.84,44454 +MSFT,2010-06-08 12:32,8,24.84,24.85,24.83,24.85,86652 +MSFT,2010-06-08 12:33,8,24.85,24.86,24.84,24.85,112830 +MSFT,2010-06-08 12:34,8,24.85,24.85,24.83,24.83,48836 +MSFT,2010-06-08 12:35,8,24.84,24.85,24.83,24.83,122743 +MSFT,2010-06-08 12:36,8,24.83,24.85,24.82,24.84,75774 +MSFT,2010-06-08 12:37,8,24.84,24.85,24.83,24.83,74458 +MSFT,2010-06-08 12:38,8,24.84,24.85,24.83,24.84,71556 +MSFT,2010-06-08 12:39,8,24.84,24.85,24.83,24.84,77755 +MSFT,2010-06-08 12:40,8,24.85,24.87,24.83,24.85,281517 +MSFT,2010-06-08 12:41,8,24.84,24.87,24.84,24.86,48235 +MSFT,2010-06-08 12:42,8,24.87,24.89,24.86,24.87,79741 +MSFT,2010-06-08 12:43,8,24.88,24.9,24.87,24.88,112401 +MSFT,2010-06-08 12:44,8,24.88,24.89,24.87,24.87,60838 +MSFT,2010-06-08 12:45,8,24.87,24.87,24.84,24.85,99410 +MSFT,2010-06-08 12:46,8,24.85,24.86,24.83,24.84,64477 +MSFT,2010-06-08 12:47,8,24.83,24.85,24.83,24.85,104445 +MSFT,2010-06-08 12:48,8,24.84,24.86,24.84,24.85,99811 +MSFT,2010-06-08 12:49,8,24.85,24.85,24.83,24.84,43440 +MSFT,2010-06-08 12:50,8,24.84,24.87,24.83,24.86,131767 +MSFT,2010-06-08 12:51,8,24.87,24.87,24.84,24.84,127177 +MSFT,2010-06-08 12:52,8,24.84,24.85,24.83,24.84,144821 +MSFT,2010-06-08 12:53,8,24.85,24.85,24.82,24.85,126189 +MSFT,2010-06-08 12:54,8,24.85,24.86,24.84,24.84,92787 +MSFT,2010-06-08 12:55,8,24.85,24.88,24.84,24.86,140053 +MSFT,2010-06-08 12:56,8,24.87,24.87,24.85,24.85,43844 +MSFT,2010-06-08 12:57,8,24.85,24.87,24.85,24.85,120966 +MSFT,2010-06-08 12:58,8,24.86,24.87,24.85,24.87,85692 +MSFT,2010-06-08 12:59,8,24.87,24.87,24.86,24.86,21998 +MSFT,2010-06-08 13:00,8,24.86,24.88,24.85,24.87,115272 +MSFT,2010-06-08 13:01,8,24.87,24.88,24.86,24.88,125137 +MSFT,2010-06-08 13:02,8,24.88,24.89,24.87,24.88,64674 +MSFT,2010-06-08 13:03,8,24.88,24.88,24.85,24.87,92111 +MSFT,2010-06-08 13:04,8,24.87,24.87,24.85,24.85,26997 +MSFT,2010-06-08 13:05,8,24.86,24.86,24.83,24.84,78306 +MSFT,2010-06-08 13:06,8,24.84,24.84,24.83,24.83,45928 +MSFT,2010-06-08 13:07,8,24.83,24.83,24.78,24.79,185539 +MSFT,2010-06-08 13:08,8,24.79,24.82,24.79,24.82,133615 +MSFT,2010-06-08 13:09,8,24.82,24.84,24.82,24.83,40234 +MSFT,2010-06-08 13:10,8,24.84,24.85,24.82,24.83,120627 +MSFT,2010-06-08 13:11,8,24.83,24.85,24.83,24.84,38245 +MSFT,2010-06-08 13:12,8,24.84,24.85,24.82,24.82,66556 +MSFT,2010-06-08 13:13,8,24.81,24.83,24.79,24.81,169983 +MSFT,2010-06-08 13:14,8,24.81,24.82,24.77,24.78,173727 +MSFT,2010-06-08 13:15,8,24.77,24.79,24.74,24.75,364838 +MSFT,2010-06-08 13:16,8,24.75,24.77,24.74,24.75,189945 +MSFT,2010-06-08 13:17,8,24.76,24.77,24.74,24.75,252197 +MSFT,2010-06-08 13:18,8,24.75,24.76,24.73,24.75,101161 +MSFT,2010-06-08 13:19,8,24.75,24.77,24.75,24.76,62206 +MSFT,2010-06-08 13:20,8,24.77,24.79,24.76,24.78,65452 +MSFT,2010-06-08 13:21,8,24.79,24.8,24.78,24.8,47484 +MSFT,2010-06-08 13:22,8,24.8,24.8,24.78,24.79,25845 +MSFT,2010-06-08 13:23,8,24.78,24.8,24.76,24.76,204521 +MSFT,2010-06-08 13:24,8,24.77,24.79,24.77,24.77,100376 +MSFT,2010-06-08 13:25,8,24.77,24.79,24.77,24.79,113425 +MSFT,2010-06-08 13:26,8,24.78,24.8,24.78,24.8,99926 +MSFT,2010-06-08 13:27,8,24.8,24.82,24.79,24.82,141912 +MSFT,2010-06-08 13:28,8,24.82,24.84,24.79,24.79,126114 +MSFT,2010-06-08 13:29,8,24.79,24.8,24.79,24.8,28060 +MSFT,2010-06-08 13:30,8,24.79,24.81,24.78,24.78,195701 +MSFT,2010-06-08 13:31,8,24.78,24.8,24.77,24.78,178195 +MSFT,2010-06-08 13:32,8,24.78,24.8,24.76,24.78,160042 +MSFT,2010-06-08 13:33,8,24.77,24.79,24.75,24.75,287353 +MSFT,2010-06-08 13:34,8,24.76,24.77,24.75,24.75,102760 +MSFT,2010-06-08 13:35,8,24.75,24.77,24.74,24.74,337485 +MSFT,2010-06-08 13:36,8,24.75,24.76,24.73,24.74,110434 +MSFT,2010-06-08 13:37,8,24.74,24.76,24.73,24.75,195622 +MSFT,2010-06-08 13:38,8,24.76,24.78,24.74,24.76,135293 +MSFT,2010-06-08 13:39,8,24.76,24.79,24.75,24.79,106346 +MSFT,2010-06-08 13:40,8,24.79,24.79,24.77,24.77,37420 +MSFT,2010-06-08 13:41,8,24.77,24.81,24.77,24.79,297205 +MSFT,2010-06-08 13:42,8,24.79,24.82,24.78,24.82,88872 +MSFT,2010-06-08 13:43,8,24.81,24.84,24.81,24.84,95956 +MSFT,2010-06-08 13:44,8,24.83,24.84,24.81,24.82,137172 +MSFT,2010-06-08 13:45,8,24.82,24.83,24.79,24.8,262797 +MSFT,2010-06-08 13:46,8,24.8,24.81,24.79,24.8,93200 +MSFT,2010-06-08 13:47,8,24.79,24.8,24.75,24.75,140866 +MSFT,2010-06-08 13:48,8,24.77,24.77,24.74,24.75,155767 +MSFT,2010-06-08 13:49,8,24.76,24.76,24.73,24.73,148056 +MSFT,2010-06-08 13:50,8,24.73,24.75,24.7,24.7,113011 +MSFT,2010-06-08 13:51,8,24.71,24.74,24.7,24.71,324400 +MSFT,2010-06-08 13:52,8,24.71,24.74,24.71,24.72,98021 +MSFT,2010-06-08 13:53,8,24.71,24.72,24.7,24.7,117786 +MSFT,2010-06-08 13:54,8,24.71,24.71,24.69,24.7,265725 +MSFT,2010-06-08 13:55,8,24.71,24.72,24.7,24.7,124037 +MSFT,2010-06-08 13:56,8,24.71,24.73,24.7,24.72,247249 +MSFT,2010-06-08 13:57,8,24.71,24.77,24.71,24.76,202061 +MSFT,2010-06-08 13:58,8,24.77,24.78,24.76,24.77,97513 +MSFT,2010-06-08 13:59,8,24.77,24.81,24.76,24.81,130849 +MSFT,2010-06-08 14:00,8,24.81,24.85,24.81,24.82,208005 +MSFT,2010-06-08 14:01,8,24.82,24.83,24.81,24.83,71731 +MSFT,2010-06-08 14:02,8,24.83,24.85,24.81,24.82,151087 +MSFT,2010-06-08 14:03,8,24.83,24.83,24.8,24.81,54514 +MSFT,2010-06-08 14:04,8,24.82,24.85,24.81,24.84,150706 +MSFT,2010-06-08 14:05,8,24.84,24.85,24.83,24.84,139603 +MSFT,2010-06-08 14:06,8,24.84,24.85,24.83,24.84,82347 +MSFT,2010-06-08 14:07,8,24.84,24.84,24.83,24.84,32744 +MSFT,2010-06-08 14:08,8,24.84,24.86,24.82,24.83,285922 +MSFT,2010-06-08 14:09,8,24.84,24.84,24.82,24.83,104980 +MSFT,2010-06-08 14:10,8,24.83,24.84,24.81,24.82,94776 +MSFT,2010-06-08 14:11,8,24.82,24.84,24.81,24.84,69358 +MSFT,2010-06-08 14:12,8,24.84,24.84,24.81,24.81,73452 +MSFT,2010-06-08 14:13,8,24.82,24.83,24.81,24.83,124705 +MSFT,2010-06-08 14:14,8,24.83,24.84,24.81,24.84,96211 +MSFT,2010-06-08 14:15,8,24.83,24.84,24.82,24.83,52596 +MSFT,2010-06-08 14:16,8,24.83,24.84,24.82,24.84,36735 +MSFT,2010-06-08 14:17,8,24.83,24.86,24.83,24.85,136726 +MSFT,2010-06-08 14:18,8,24.85,24.91,24.84,24.9,248074 +MSFT,2010-06-08 14:19,8,24.9,24.92,24.89,24.92,211645 +MSFT,2010-06-08 14:20,8,24.92,24.94,24.9,24.9,187882 +MSFT,2010-06-08 14:21,8,24.91,24.92,24.9,24.92,117519 +MSFT,2010-06-08 14:22,8,24.92,24.96,24.91,24.95,341726 +MSFT,2010-06-08 14:23,8,24.95,24.95,24.94,24.95,133863 +MSFT,2010-06-08 14:24,8,24.95,25,24.95,25,369297 +MSFT,2010-06-08 14:25,8,25,25,24.95,24.97,294608 +MSFT,2010-06-08 14:26,8,24.97,24.99,24.96,24.98,103057 +MSFT,2010-06-08 14:27,8,24.98,24.98,24.95,24.96,328898 +MSFT,2010-06-08 14:28,8,24.96,24.96,24.93,24.93,192264 +MSFT,2010-06-08 14:29,8,24.93,24.94,24.92,24.93,86893 +MSFT,2010-06-08 14:30,8,24.93,24.94,24.92,24.94,68554 +MSFT,2010-06-08 14:31,8,24.94,24.97,24.94,24.97,74970 +MSFT,2010-06-08 14:32,8,24.97,25,24.97,24.99,263859 +MSFT,2010-06-08 14:33,8,25,25,24.98,24.98,142142 +MSFT,2010-06-08 14:34,8,24.98,25,24.96,24.98,161485 +MSFT,2010-06-08 14:35,8,24.99,25.03,24.97,25.02,471918 +MSFT,2010-06-08 14:36,8,25.03,25.03,24.99,24.99,197875 +MSFT,2010-06-08 14:37,8,24.99,25.01,24.98,25,382586 +MSFT,2010-06-08 14:38,8,25,25.01,24.98,24.99,198328 +MSFT,2010-06-08 14:39,8,24.99,24.99,24.96,24.97,120908 +MSFT,2010-06-08 14:40,8,24.96,24.98,24.94,24.95,137190 +MSFT,2010-06-08 14:41,8,24.96,24.96,24.94,24.95,28954 +MSFT,2010-06-08 14:42,8,24.95,24.97,24.94,24.97,68752 +MSFT,2010-06-08 14:43,8,24.98,25,24.96,24.97,305634 +MSFT,2010-06-08 14:44,8,24.97,25,24.97,24.99,315560 +MSFT,2010-06-08 14:45,8,24.98,24.99,24.96,24.97,127537 +MSFT,2010-06-08 14:46,8,24.98,24.99,24.96,24.99,46774 +MSFT,2010-06-08 14:47,8,24.99,25,24.96,24.99,113712 +MSFT,2010-06-08 14:48,8,24.96,24.97,24.94,24.97,43882 +MSFT,2010-06-08 14:49,8,24.97,24.98,24.96,24.97,58266 +MSFT,2010-06-08 14:50,8,24.97,24.98,24.89,24.92,280937 +MSFT,2010-06-08 14:51,8,24.91,24.92,24.89,24.9,104953 +MSFT,2010-06-08 14:52,8,24.9,24.92,24.89,24.92,152148 +MSFT,2010-06-08 14:53,8,24.92,24.93,24.9,24.92,118760 +MSFT,2010-06-08 14:54,8,24.92,24.93,24.89,24.9,97340 +MSFT,2010-06-08 14:55,8,24.9,24.93,24.9,24.92,103176 +MSFT,2010-06-08 14:56,8,24.92,24.93,24.87,24.89,331762 +MSFT,2010-06-08 14:57,8,24.88,24.92,24.88,24.92,188756 +MSFT,2010-06-08 14:58,8,24.92,24.92,24.89,24.9,69117 +MSFT,2010-06-08 14:59,8,24.9,24.91,24.89,24.89,67695 +MSFT,2010-06-08 15:00,8,24.9,24.9,24.86,24.88,130266 +MSFT,2010-06-08 15:01,8,24.88,24.9,24.88,24.9,67336 +MSFT,2010-06-08 15:02,8,24.9,24.94,24.89,24.93,83857 +MSFT,2010-06-08 15:03,8,24.94,24.95,24.92,24.95,49961 +MSFT,2010-06-08 15:04,8,24.94,24.95,24.93,24.94,52330 +MSFT,2010-06-08 15:05,8,24.94,24.96,24.92,24.94,143356 +MSFT,2010-06-08 15:06,8,24.93,24.99,24.93,24.98,143807 +MSFT,2010-06-08 15:07,8,24.98,24.99,24.95,24.96,140926 +MSFT,2010-06-08 15:08,8,24.96,24.96,24.95,24.96,23234 +MSFT,2010-06-08 15:09,8,24.96,24.99,24.95,24.97,243741 +MSFT,2010-06-08 15:10,8,24.97,25,24.96,25,148865 +MSFT,2010-06-08 15:11,8,25,25,24.96,24.97,142328 +MSFT,2010-06-08 15:12,8,24.97,24.98,24.94,24.94,76744 +MSFT,2010-06-08 15:13,8,24.94,24.96,24.91,24.93,123395 +MSFT,2010-06-08 15:14,8,24.94,24.94,24.91,24.92,115658 +MSFT,2010-06-08 15:15,8,24.92,24.93,24.9,24.91,130810 +MSFT,2010-06-08 15:16,8,24.9,24.92,24.89,24.9,207623 +MSFT,2010-06-08 15:17,8,24.89,24.91,24.87,24.88,494542 +MSFT,2010-06-08 15:18,8,24.88,24.91,24.87,24.9,151897 +MSFT,2010-06-08 15:19,8,24.9,24.93,24.87,24.88,280027 +MSFT,2010-06-08 15:20,8,24.89,24.92,24.88,24.92,100569 +MSFT,2010-06-08 15:21,8,24.92,24.93,24.91,24.92,116179 +MSFT,2010-06-08 15:22,8,24.93,24.98,24.92,24.97,241079 +MSFT,2010-06-08 15:23,8,24.97,24.99,24.96,24.99,142514 +MSFT,2010-06-08 15:24,8,24.99,25,24.97,24.98,184365 +MSFT,2010-06-08 15:25,8,24.97,25,24.96,24.98,195842 +MSFT,2010-06-08 15:26,8,24.98,25.02,24.98,25,313312 +MSFT,2010-06-08 15:27,8,25,25.04,25,25.03,527415 +MSFT,2010-06-08 15:28,8,25.02,25.03,24.99,25,201017 +MSFT,2010-06-08 15:29,8,25,25.02,24.99,25.02,289773 +MSFT,2010-06-08 15:30,8,25.02,25.06,25.01,25.04,467945 +MSFT,2010-06-08 15:31,8,25.05,25.07,25.04,25.06,237686 +MSFT,2010-06-08 15:32,8,25.06,25.08,25.04,25.05,416691 +MSFT,2010-06-08 15:33,8,25.04,25.05,25,25.01,287221 +MSFT,2010-06-08 15:34,8,25.01,25.02,24.98,25,272950 +MSFT,2010-06-08 15:35,8,25,25.03,24.99,25.03,216115 +MSFT,2010-06-08 15:36,8,25.03,25.05,25.01,25.05,380718 +MSFT,2010-06-08 15:37,8,25.05,25.08,25.03,25.06,426582 +MSFT,2010-06-08 15:38,8,25.07,25.08,25.05,25.05,445094 +MSFT,2010-06-08 15:39,8,25.06,25.06,25.02,25.05,597776 +MSFT,2010-06-08 15:40,8,25.06,25.07,25.02,25.02,276106 +MSFT,2010-06-08 15:41,8,25.03,25.06,25.02,25.05,565779 +MSFT,2010-06-08 15:42,8,25.04,25.05,25.04,25.05,123906 +MSFT,2010-06-08 15:43,8,25.05,25.06,25.04,25.06,212356 +MSFT,2010-06-08 15:44,8,25.06,25.07,25.04,25.07,386934 +MSFT,2010-06-08 15:45,8,25.07,25.09,25.06,25.09,253835 +MSFT,2010-06-08 15:46,8,25.09,25.09,25.05,25.06,344474 +MSFT,2010-06-08 15:47,8,25.06,25.1,25.06,25.07,429313 +MSFT,2010-06-08 15:48,8,25.07,25.1,25.06,25.08,174870 +MSFT,2010-06-08 15:49,8,25.09,25.1,25.08,25.08,231352 +MSFT,2010-06-08 15:50,8,25.09,25.11,25.09,25.11,366249 +MSFT,2010-06-08 15:51,8,25.1,25.13,25.1,25.12,315657 +MSFT,2010-06-08 15:52,8,25.12,25.16,25.07,25.08,585746 +MSFT,2010-06-08 15:53,8,25.07,25.1,25.07,25.08,327155 +MSFT,2010-06-08 15:54,8,25.08,25.09,25.07,25.08,153260 +MSFT,2010-06-08 15:55,8,25.09,25.09,25.05,25.06,192029 +MSFT,2010-06-08 15:56,8,25.06,25.06,25.04,25.06,178588 +MSFT,2010-06-08 15:57,8,25.06,25.09,25.06,25.09,363601 +MSFT,2010-06-08 15:58,8,25.09,25.12,25.08,25.11,549285 +MSFT,2010-06-08 15:59,8,25.11,25.13,25.07,25.11,1295375 +MSFT,2010-06-08 16:00,8,25.12,25.12,25.09,25.11,1840635 +MSFT,2010-06-09 09:30,9,25.22,25.28,25.11,25.12,572796 +MSFT,2010-06-09 09:31,9,25.12,25.17,25.11,25.15,303311 +MSFT,2010-06-09 09:32,9,25.15,25.21,25.14,25.2,401292 +MSFT,2010-06-09 09:33,9,25.2,25.22,25.18,25.2,396090 +MSFT,2010-06-09 09:34,9,25.2,25.21,25.18,25.19,160728 +MSFT,2010-06-09 09:35,9,25.19,25.19,25.11,25.18,353595 +MSFT,2010-06-09 09:36,9,25.18,25.19,25.15,25.15,238381 +MSFT,2010-06-09 09:37,9,25.15,25.16,25.12,25.13,188631 +MSFT,2010-06-09 09:38,9,25.13,25.14,25.11,25.12,180415 +MSFT,2010-06-09 09:39,9,25.12,25.12,25.09,25.1,204716 +MSFT,2010-06-09 09:40,9,25.1,25.13,25.07,25.13,383377 +MSFT,2010-06-09 09:41,9,25.13,25.14,25.1,25.11,267705 +MSFT,2010-06-09 09:42,9,25.11,25.11,25.08,25.1,255032 +MSFT,2010-06-09 09:43,9,25.09,25.16,25.07,25.14,324473 +MSFT,2010-06-09 09:44,9,25.13,25.19,25.11,25.19,340719 +MSFT,2010-06-09 09:45,9,25.18,25.19,25.14,25.15,284418 +MSFT,2010-06-09 09:46,9,25.16,25.16,25.07,25.08,375393 +MSFT,2010-06-09 09:47,9,25.07,25.08,25.05,25.07,252952 +MSFT,2010-06-09 09:48,9,25.08,25.09,25.07,25.09,153035 +MSFT,2010-06-09 09:49,9,25.09,25.12,25.09,25.12,167123 +MSFT,2010-06-09 09:50,9,25.12,25.17,25.12,25.17,317653 +MSFT,2010-06-09 09:51,9,25.17,25.18,25.11,25.15,420945 +MSFT,2010-06-09 09:52,9,25.15,25.2,25.11,25.2,235426 +MSFT,2010-06-09 09:53,9,25.19,25.23,25.17,25.22,184477 +MSFT,2010-06-09 09:54,9,25.22,25.23,25.19,25.19,415810 +MSFT,2010-06-09 09:55,9,25.2,25.22,25.18,25.19,457176 +MSFT,2010-06-09 09:56,9,25.2,25.2,25.18,25.2,192343 +MSFT,2010-06-09 09:57,9,25.2,25.2,25.16,25.17,292667 +MSFT,2010-06-09 09:58,9,25.17,25.2,25.15,25.17,275266 +MSFT,2010-06-09 09:59,9,25.18,25.2,25.17,25.19,136824 +MSFT,2010-06-09 10:00,9,25.19,25.2,25.14,25.16,286409 +MSFT,2010-06-09 10:01,9,25.16,25.19,25.14,25.17,142454 +MSFT,2010-06-09 10:02,9,25.17,25.18,25.12,25.14,282034 +MSFT,2010-06-09 10:03,9,25.14,25.16,25.14,25.15,250732 +MSFT,2010-06-09 10:04,9,25.14,25.16,25.13,25.14,245075 +MSFT,2010-06-09 10:05,9,25.13,25.15,25.11,25.13,163249 +MSFT,2010-06-09 10:06,9,25.13,25.15,25.13,25.15,253249 +MSFT,2010-06-09 10:07,9,25.15,25.15,25.11,25.13,185267 +MSFT,2010-06-09 10:08,9,25.13,25.13,25.11,25.11,192439 +MSFT,2010-06-09 10:09,9,25.12,25.15,25.12,25.13,267331 +MSFT,2010-06-09 10:10,9,25.13,25.15,25.12,25.14,399747 +MSFT,2010-06-09 10:11,9,25.14,25.15,25.13,25.14,291043 +MSFT,2010-06-09 10:12,9,25.15,25.15,25.12,25.15,237450 +MSFT,2010-06-09 10:13,9,25.15,25.15,25.12,25.14,186354 +MSFT,2010-06-09 10:14,9,25.14,25.15,25.13,25.15,283450 +MSFT,2010-06-09 10:15,9,25.15,25.18,25.14,25.16,441418 +MSFT,2010-06-09 10:16,9,25.16,25.2,25.16,25.19,322319 +MSFT,2010-06-09 10:17,9,25.2,25.2,25.17,25.19,282521 +MSFT,2010-06-09 10:18,9,25.19,25.22,25.19,25.22,447791 +MSFT,2010-06-09 10:19,9,25.22,25.23,25.19,25.23,275001 +MSFT,2010-06-09 10:20,9,25.22,25.23,25.2,25.22,683761 +MSFT,2010-06-09 10:21,9,25.22,25.25,25.22,25.25,219577 +MSFT,2010-06-09 10:22,9,25.25,25.25,25.21,25.21,227128 +MSFT,2010-06-09 10:23,9,25.22,25.25,25.21,25.24,140730 +MSFT,2010-06-09 10:24,9,25.24,25.26,25.22,25.23,438348 +MSFT,2010-06-09 10:25,9,25.23,25.24,25.22,25.23,139696 +MSFT,2010-06-09 10:26,9,25.23,25.25,25.22,25.23,284483 +MSFT,2010-06-09 10:27,9,25.23,25.26,25.23,25.25,440613 +MSFT,2010-06-09 10:28,9,25.26,25.29,25.11,25.29,275860 +MSFT,2010-06-09 10:29,9,25.28,25.29,25.27,25.29,208878 +MSFT,2010-06-09 10:30,9,25.29,25.33,25.28,25.33,286474 +MSFT,2010-06-09 10:31,9,25.33,25.34,25.31,25.33,441916 +MSFT,2010-06-09 10:32,9,25.33,25.35,25.3,25.31,234331 +MSFT,2010-06-09 10:33,9,25.3,25.33,25.3,25.31,212028 +MSFT,2010-06-09 10:34,9,25.32,25.33,25.27,25.27,239311 +MSFT,2010-06-09 10:35,9,25.28,25.29,25.26,25.26,261150 +MSFT,2010-06-09 10:36,9,25.26,25.27,25.24,25.25,190826 +MSFT,2010-06-09 10:37,9,25.25,25.25,25.24,25.24,160472 +MSFT,2010-06-09 10:38,9,25.24,25.25,25.23,25.24,185933 +MSFT,2010-06-09 10:39,9,25.24,25.25,25.22,25.22,172474 +MSFT,2010-06-09 10:40,9,25.23,25.23,25.2,25.23,354023 +MSFT,2010-06-09 10:41,9,25.23,25.26,25.22,25.24,233707 +MSFT,2010-06-09 10:42,9,25.24,25.25,25.23,25.24,178465 +MSFT,2010-06-09 10:43,9,25.23,25.29,25.23,25.29,399666 +MSFT,2010-06-09 10:44,9,25.28,25.32,25.28,25.32,292373 +MSFT,2010-06-09 10:45,9,25.31,25.33,25.31,25.32,131157 +MSFT,2010-06-09 10:46,9,25.32,25.35,25.31,25.35,143888 +MSFT,2010-06-09 10:47,9,25.35,25.35,25.29,25.29,217495 +MSFT,2010-06-09 10:48,9,25.29,25.31,25.11,25.29,156459 +MSFT,2010-06-09 10:49,9,25.29,25.3,25.27,25.28,176185 +MSFT,2010-06-09 10:50,9,25.28,25.28,25.27,25.27,28494 +MSFT,2010-06-09 10:51,9,25.28,25.34,25.27,25.31,372190 +MSFT,2010-06-09 10:52,9,25.31,25.32,25.3,25.32,42631 +MSFT,2010-06-09 10:53,9,25.31,25.34,25.3,25.34,308451 +MSFT,2010-06-09 10:54,9,25.34,25.34,25.32,25.32,55868 +MSFT,2010-06-09 10:55,9,25.32,25.32,25.31,25.31,102764 +MSFT,2010-06-09 10:56,9,25.32,25.32,25.31,25.31,43138 +MSFT,2010-06-09 10:57,9,25.32,25.32,25.3,25.32,89079 +MSFT,2010-06-09 10:58,9,25.32,25.32,25.3,25.32,48537 +MSFT,2010-06-09 10:59,9,25.31,25.32,25.31,25.31,36658 +MSFT,2010-06-09 11:00,9,25.31,25.33,25.3,25.31,323749 +MSFT,2010-06-09 11:01,9,25.31,25.31,25.28,25.28,259143 +MSFT,2010-06-09 11:02,9,25.29,25.29,25.27,25.28,136823 +MSFT,2010-06-09 11:03,9,25.28,25.31,25.27,25.3,346297 +MSFT,2010-06-09 11:04,9,25.3,25.32,25.28,25.32,403909 +MSFT,2010-06-09 11:05,9,25.32,25.37,25.32,25.36,460664 +MSFT,2010-06-09 11:06,9,25.36,25.36,25.34,25.34,515950 +MSFT,2010-06-09 11:07,9,25.35,25.37,25.34,25.35,235234 +MSFT,2010-06-09 11:08,9,25.35,25.4,25.35,25.4,318925 +MSFT,2010-06-09 11:09,9,25.4,25.4,25.36,25.38,130702 +MSFT,2010-06-09 11:10,9,25.39,25.4,25.11,25.39,170436 +MSFT,2010-06-09 11:11,9,25.38,25.39,25.36,25.39,207155 +MSFT,2010-06-09 11:12,9,25.39,25.39,25.37,25.38,123629 +MSFT,2010-06-09 11:13,9,25.39,25.39,25.11,25.39,64331 +MSFT,2010-06-09 11:14,9,25.39,25.39,25.38,25.39,118856 +MSFT,2010-06-09 11:15,9,25.39,25.39,25.38,25.38,84105 +MSFT,2010-06-09 11:16,9,25.39,25.39,25.37,25.38,78614 +MSFT,2010-06-09 11:17,9,25.39,25.4,25.38,25.39,105834 +MSFT,2010-06-09 11:18,9,25.4,25.4,25.38,25.38,132935 +MSFT,2010-06-09 11:19,9,25.39,25.39,25.38,25.38,23670 +MSFT,2010-06-09 11:20,9,25.38,25.39,25.37,25.38,173735 +MSFT,2010-06-09 11:21,9,25.39,25.41,25.39,25.41,431465 +MSFT,2010-06-09 11:22,9,25.4,25.41,25.4,25.4,99611 +MSFT,2010-06-09 11:23,9,25.41,25.44,25.4,25.44,249219 +MSFT,2010-06-09 11:24,9,25.44,25.45,25.42,25.42,350991 +MSFT,2010-06-09 11:25,9,25.43,25.45,25.43,25.44,278840 +MSFT,2010-06-09 11:26,9,25.43,25.47,25.43,25.47,253999 +MSFT,2010-06-09 11:27,9,25.46,25.52,25.46,25.49,712193 +MSFT,2010-06-09 11:28,9,25.48,25.5,25.48,25.49,153446 +MSFT,2010-06-09 11:29,9,25.49,25.49,25.48,25.48,37335 +MSFT,2010-06-09 11:30,9,25.48,25.48,25.45,25.46,212585 +MSFT,2010-06-09 11:31,9,25.45,25.47,25.44,25.45,427856 +MSFT,2010-06-09 11:32,9,25.45,25.45,25.43,25.43,73911 +MSFT,2010-06-09 11:33,9,25.43,25.44,25.42,25.43,96120 +MSFT,2010-06-09 11:34,9,25.43,25.44,25.42,25.44,176989 +MSFT,2010-06-09 11:35,9,25.44,25.45,25.43,25.45,144628 +MSFT,2010-06-09 11:36,9,25.44,25.45,25.43,25.43,87602 +MSFT,2010-06-09 11:37,9,25.43,25.44,25.43,25.43,34052 +MSFT,2010-06-09 11:38,9,25.43,25.44,25.42,25.42,87533 +MSFT,2010-06-09 11:39,9,25.43,25.44,25.42,25.43,192650 +MSFT,2010-06-09 11:40,9,25.42,25.43,25.41,25.41,235859 +MSFT,2010-06-09 11:41,9,25.42,25.43,25.4,25.42,199999 +MSFT,2010-06-09 11:42,9,25.41,25.41,25.39,25.39,94254 +MSFT,2010-06-09 11:43,9,25.39,25.4,25.37,25.38,67358 +MSFT,2010-06-09 11:44,9,25.37,25.38,25.36,25.36,42387 +MSFT,2010-06-09 11:45,9,25.36,25.38,25.36,25.37,81029 +MSFT,2010-06-09 11:46,9,25.37,25.38,25.36,25.36,82110 +MSFT,2010-06-09 11:47,9,25.37,25.39,25.36,25.38,49769 +MSFT,2010-06-09 11:48,9,25.38,25.39,25.37,25.37,36343 +MSFT,2010-06-09 11:49,9,25.38,25.38,25.34,25.35,183706 +MSFT,2010-06-09 11:50,9,25.35,25.38,25.35,25.36,91579 +MSFT,2010-06-09 11:51,9,25.36,25.37,25.36,25.37,79475 +MSFT,2010-06-09 11:52,9,25.37,25.39,25.37,25.39,62620 +MSFT,2010-06-09 11:53,9,25.39,25.4,25.38,25.39,165209 +MSFT,2010-06-09 11:54,9,25.39,25.39,25.38,25.38,37352 +MSFT,2010-06-09 11:55,9,25.38,25.39,25.38,25.38,163104 +MSFT,2010-06-09 11:56,9,25.38,25.39,25.38,25.38,65088 +MSFT,2010-06-09 11:57,9,25.38,25.39,25.38,25.39,30667 +MSFT,2010-06-09 11:58,9,25.38,25.39,25.35,25.35,188208 +MSFT,2010-06-09 11:59,9,25.36,25.36,25.35,25.36,80954 +MSFT,2010-06-09 12:00,9,25.35,25.36,25.35,25.36,174850 +MSFT,2010-06-09 12:01,9,25.36,25.36,25.35,25.35,14424 +MSFT,2010-06-09 12:02,9,25.36,25.36,25.35,25.35,164234 +MSFT,2010-06-09 12:03,9,25.35,25.36,25.35,25.36,92141 +MSFT,2010-06-09 12:04,9,25.36,25.36,25.34,25.35,42227 +MSFT,2010-06-09 12:05,9,25.35,25.35,25.32,25.32,89010 +MSFT,2010-06-09 12:06,9,25.33,25.33,25.32,25.33,33761 +MSFT,2010-06-09 12:07,9,25.33,25.35,25.32,25.35,168882 +MSFT,2010-06-09 12:08,9,25.36,25.36,25.35,25.35,56427 +MSFT,2010-06-09 12:09,9,25.35,25.37,25.35,25.36,53530 +MSFT,2010-06-09 12:10,9,25.36,25.37,25.36,25.37,9530 +MSFT,2010-06-09 12:11,9,25.36,25.37,25.36,25.36,23369 +MSFT,2010-06-09 12:12,9,25.36,25.38,25.36,25.37,58048 +MSFT,2010-06-09 12:13,9,25.38,25.38,25.37,25.38,10164 +MSFT,2010-06-09 12:14,9,25.38,25.39,25.37,25.37,42538 +MSFT,2010-06-09 12:15,9,25.37,25.38,25.37,25.37,73362 +MSFT,2010-06-09 12:16,9,25.38,25.39,25.37,25.39,36169 +MSFT,2010-06-09 12:17,9,25.39,25.4,25.38,25.39,16001 +MSFT,2010-06-09 12:18,9,25.4,25.4,25.39,25.4,66182 +MSFT,2010-06-09 12:19,9,25.4,25.4,25.39,25.4,125719 +MSFT,2010-06-09 12:20,9,25.39,25.4,25.39,25.4,78479 +MSFT,2010-06-09 12:21,9,25.4,25.4,25.39,25.39,5474 +MSFT,2010-06-09 12:22,9,25.4,25.41,25.39,25.4,418944 +MSFT,2010-06-09 12:23,9,25.4,25.41,25.39,25.4,23051 +MSFT,2010-06-09 12:24,9,25.39,25.4,25.37,25.38,110400 +MSFT,2010-06-09 12:25,9,25.38,25.39,25.37,25.39,29817 +MSFT,2010-06-09 12:26,9,25.38,25.4,25.38,25.4,56773 +MSFT,2010-06-09 12:27,9,25.39,25.4,25.39,25.39,16496 +MSFT,2010-06-09 12:28,9,25.4,25.4,25.39,25.4,50856 +MSFT,2010-06-09 12:29,9,25.39,25.4,25.37,25.37,36953 +MSFT,2010-06-09 12:30,9,25.37,25.38,25.36,25.37,56162 +MSFT,2010-06-09 12:31,9,25.37,25.37,25.11,25.36,39328 +MSFT,2010-06-09 12:32,9,25.36,25.36,25.35,25.36,12028 +MSFT,2010-06-09 12:33,9,25.35,25.36,25.35,25.35,9970 +MSFT,2010-06-09 12:34,9,25.35,25.36,25.33,25.34,90460 +MSFT,2010-06-09 12:35,9,25.33,25.34,25.32,25.34,124236 +MSFT,2010-06-09 12:36,9,25.33,25.34,25.33,25.34,19894 +MSFT,2010-06-09 12:37,9,25.34,25.37,25.33,25.34,141836 +MSFT,2010-06-09 12:38,9,25.34,25.36,25.34,25.34,48587 +MSFT,2010-06-09 12:39,9,25.35,25.36,25.34,25.35,16481 +MSFT,2010-06-09 12:40,9,25.35,25.4,25.35,25.36,86836 +MSFT,2010-06-09 12:41,9,25.35,25.36,25.35,25.35,57554 +MSFT,2010-06-09 12:42,9,25.36,25.36,25.33,25.33,87531 +MSFT,2010-06-09 12:43,9,25.33,25.34,25.32,25.33,86867 +MSFT,2010-06-09 12:44,9,25.33,25.34,25.32,25.33,98256 +MSFT,2010-06-09 12:45,9,25.34,25.34,25.33,25.34,91789 +MSFT,2010-06-09 12:46,9,25.34,25.36,25.34,25.36,55112 +MSFT,2010-06-09 12:47,9,25.36,25.36,25.33,25.34,161315 +MSFT,2010-06-09 12:48,9,25.34,25.35,25.34,25.35,35530 +MSFT,2010-06-09 12:49,9,25.35,25.35,25.34,25.35,107814 +MSFT,2010-06-09 12:50,9,25.35,25.35,25.34,25.34,81895 +MSFT,2010-06-09 12:51,9,25.34,25.37,25.34,25.37,238511 +MSFT,2010-06-09 12:52,9,25.36,25.38,25.35,25.37,100872 +MSFT,2010-06-09 12:53,9,25.37,25.37,25.35,25.35,155306 +MSFT,2010-06-09 12:54,9,25.34,25.37,25.34,25.36,204984 +MSFT,2010-06-09 12:55,9,25.37,25.38,25.35,25.38,293918 +MSFT,2010-06-09 12:56,9,25.38,25.38,25.35,25.38,200831 +MSFT,2010-06-09 12:57,9,25.37,25.38,25.35,25.37,99147 +MSFT,2010-06-09 12:58,9,25.37,25.38,25.35,25.38,154970 +MSFT,2010-06-09 12:59,9,25.38,25.38,25.34,25.34,250308 +MSFT,2010-06-09 13:00,9,25.34,25.38,25.34,25.35,198080 +MSFT,2010-06-09 13:01,9,25.35,25.35,25.33,25.33,74795 +MSFT,2010-06-09 13:02,9,25.34,25.34,25.33,25.34,29662 +MSFT,2010-06-09 13:03,9,25.33,25.34,25.32,25.33,162539 +MSFT,2010-06-09 13:04,9,25.33,25.33,25.32,25.33,141672 +MSFT,2010-06-09 13:05,9,25.33,25.35,25.32,25.35,139430 +MSFT,2010-06-09 13:06,9,25.35,25.35,25.34,25.34,37682 +MSFT,2010-06-09 13:07,9,25.35,25.36,25.34,25.35,98003 +MSFT,2010-06-09 13:08,9,25.35,25.36,25.33,25.33,90662 +MSFT,2010-06-09 13:09,9,25.34,25.34,25.33,25.33,29250 +MSFT,2010-06-09 13:10,9,25.34,25.34,25.33,25.33,204875 +MSFT,2010-06-09 13:11,9,25.34,25.37,25.33,25.37,184378 +MSFT,2010-06-09 13:12,9,25.37,25.37,25.33,25.33,119824 +MSFT,2010-06-09 13:13,9,25.34,25.35,25.33,25.35,87517 +MSFT,2010-06-09 13:14,9,25.35,25.36,25.34,25.35,116356 +MSFT,2010-06-09 13:15,9,25.36,25.36,25.34,25.35,53674 +MSFT,2010-06-09 13:16,9,25.35,25.36,25.34,25.36,38648 +MSFT,2010-06-09 13:17,9,25.36,25.37,25.35,25.36,78197 +MSFT,2010-06-09 13:18,9,25.36,25.37,25.35,25.36,102948 +MSFT,2010-06-09 13:19,9,25.36,25.36,25.35,25.35,20556 +MSFT,2010-06-09 13:20,9,25.36,25.37,25.34,25.34,208060 +MSFT,2010-06-09 13:21,9,25.34,25.38,25.34,25.37,50757 +MSFT,2010-06-09 13:22,9,25.37,25.38,25.33,25.34,169765 +MSFT,2010-06-09 13:23,9,25.34,25.36,25.33,25.35,74345 +MSFT,2010-06-09 13:24,9,25.35,25.37,25.34,25.37,32946 +MSFT,2010-06-09 13:25,9,25.37,25.38,25.36,25.38,21506 +MSFT,2010-06-09 13:26,9,25.38,25.39,25.37,25.38,43169 +MSFT,2010-06-09 13:27,9,25.38,25.38,25.33,25.34,84038 +MSFT,2010-06-09 13:28,9,25.35,25.35,25.33,25.33,32900 +MSFT,2010-06-09 13:29,9,25.34,25.35,25.31,25.33,238241 +MSFT,2010-06-09 13:30,9,25.33,25.34,25.33,25.33,15739 +MSFT,2010-06-09 13:31,9,25.34,25.35,25.33,25.34,27506 +MSFT,2010-06-09 13:32,9,25.35,25.35,25.3,25.3,417706 +MSFT,2010-06-09 13:33,9,25.31,25.31,25.3,25.3,81394 +MSFT,2010-06-09 13:34,9,25.31,25.31,25.28,25.28,182294 +MSFT,2010-06-09 13:35,9,25.28,25.32,25.28,25.31,59823 +MSFT,2010-06-09 13:36,9,25.31,25.32,25.29,25.3,70635 +MSFT,2010-06-09 13:37,9,25.31,25.31,25.29,25.31,81906 +MSFT,2010-06-09 13:38,9,25.31,25.32,25.31,25.31,26120 +MSFT,2010-06-09 13:39,9,25.32,25.32,25.31,25.31,64199 +MSFT,2010-06-09 13:40,9,25.32,25.32,25.29,25.29,114592 +MSFT,2010-06-09 13:41,9,25.3,25.34,25.3,25.33,109812 +MSFT,2010-06-09 13:42,9,25.34,25.34,25.32,25.34,62048 +MSFT,2010-06-09 13:43,9,25.33,25.34,25.3,25.31,98988 +MSFT,2010-06-09 13:44,9,25.31,25.34,25.3,25.34,79539 +MSFT,2010-06-09 13:45,9,25.34,25.35,25.33,25.35,169427 +MSFT,2010-06-09 13:46,9,25.34,25.35,25.32,25.33,50010 +MSFT,2010-06-09 13:47,9,25.32,25.33,25.3,25.3,107439 +MSFT,2010-06-09 13:48,9,25.3,25.31,25.28,25.28,34141 +MSFT,2010-06-09 13:49,9,25.29,25.29,25.28,25.28,10511 +MSFT,2010-06-09 13:50,9,25.28,25.3,25.28,25.28,95781 +MSFT,2010-06-09 13:51,9,25.29,25.31,25.28,25.31,85625 +MSFT,2010-06-09 13:52,9,25.31,25.32,25.3,25.3,63996 +MSFT,2010-06-09 13:53,9,25.31,25.31,25.29,25.29,24614 +MSFT,2010-06-09 13:54,9,25.29,25.3,25.29,25.3,46626 +MSFT,2010-06-09 13:55,9,25.29,25.33,25.29,25.31,108885 +MSFT,2010-06-09 13:56,9,25.31,25.32,25.29,25.29,315679 +MSFT,2010-06-09 13:57,9,25.29,25.3,25.29,25.29,72898 +MSFT,2010-06-09 13:58,9,25.29,25.3,25.25,25.26,128314 +MSFT,2010-06-09 13:59,9,25.27,25.3,25.25,25.29,243392 +MSFT,2010-06-09 14:00,9,25.3,25.3,25.26,25.29,341493 +MSFT,2010-06-09 14:01,9,25.29,25.29,25.25,25.26,163516 +MSFT,2010-06-09 14:02,9,25.26,25.29,25.26,25.27,128187 +MSFT,2010-06-09 14:03,9,25.28,25.29,25.25,25.26,66649 +MSFT,2010-06-09 14:04,9,25.26,25.26,25.21,25.24,383783 +MSFT,2010-06-09 14:05,9,25.25,25.26,25.23,25.24,191666 +MSFT,2010-06-09 14:06,9,25.25,25.25,25.21,25.21,177368 +MSFT,2010-06-09 14:07,9,25.21,25.25,25.21,25.25,140474 +MSFT,2010-06-09 14:08,9,25.24,25.25,25.22,25.22,240090 +MSFT,2010-06-09 14:09,9,25.23,25.23,25.21,25.22,56977 +MSFT,2010-06-09 14:10,9,25.21,25.24,25.2,25.22,188082 +MSFT,2010-06-09 14:11,9,25.23,25.25,25.22,25.24,80366 +MSFT,2010-06-09 14:12,9,25.23,25.24,25.23,25.23,28040 +MSFT,2010-06-09 14:13,9,25.24,25.24,25.22,25.22,35987 +MSFT,2010-06-09 14:14,9,25.22,25.25,25.21,25.25,202280 +MSFT,2010-06-09 14:15,9,25.25,25.26,25.23,25.26,224555 +MSFT,2010-06-09 14:16,9,25.25,25.26,25.25,25.25,24124 +MSFT,2010-06-09 14:17,9,25.26,25.26,25.24,25.25,280739 +MSFT,2010-06-09 14:18,9,25.24,25.26,25.24,25.26,43909 +MSFT,2010-06-09 14:19,9,25.26,25.27,25.25,25.26,235772 +MSFT,2010-06-09 14:20,9,25.27,25.27,25.26,25.26,12490 +MSFT,2010-06-09 14:21,9,25.26,25.27,25.24,25.24,412638 +MSFT,2010-06-09 14:22,9,25.25,25.27,25.23,25.26,391610 +MSFT,2010-06-09 14:23,9,25.25,25.26,25.21,25.22,204942 +MSFT,2010-06-09 14:24,9,25.22,25.23,25.21,25.22,42904 +MSFT,2010-06-09 14:25,9,25.23,25.23,25.19,25.19,56617 +MSFT,2010-06-09 14:26,9,25.19,25.23,25.19,25.23,58869 +MSFT,2010-06-09 14:27,9,25.23,25.26,25.22,25.25,67222 +MSFT,2010-06-09 14:28,9,25.25,25.26,25.24,25.26,74947 +MSFT,2010-06-09 14:29,9,25.25,25.27,25.25,25.26,31663 +MSFT,2010-06-09 14:30,9,25.26,25.27,25.25,25.25,68131 +MSFT,2010-06-09 14:31,9,25.26,25.26,25.24,25.25,81699 +MSFT,2010-06-09 14:32,9,25.25,25.26,25.22,25.24,401083 +MSFT,2010-06-09 14:33,9,25.24,25.25,25.23,25.24,28158 +MSFT,2010-06-09 14:34,9,25.24,25.24,25.23,25.23,29220 +MSFT,2010-06-09 14:35,9,25.23,25.25,25.23,25.25,155662 +MSFT,2010-06-09 14:36,9,25.25,25.25,25.21,25.23,189663 +MSFT,2010-06-09 14:37,9,25.23,25.24,25.2,25.21,61467 +MSFT,2010-06-09 14:38,9,25.21,25.23,25.2,25.21,51751 +MSFT,2010-06-09 14:39,9,25.21,25.24,25.21,25.23,52992 +MSFT,2010-06-09 14:40,9,25.23,25.24,25.22,25.23,37515 +MSFT,2010-06-09 14:41,9,25.23,25.23,25.21,25.21,35287 +MSFT,2010-06-09 14:42,9,25.21,25.22,25.18,25.18,174552 +MSFT,2010-06-09 14:43,9,25.19,25.2,25.18,25.19,97040 +MSFT,2010-06-09 14:44,9,25.19,25.2,25.18,25.19,52423 +MSFT,2010-06-09 14:45,9,25.18,25.21,25.18,25.21,142975 +MSFT,2010-06-09 14:46,9,25.21,25.23,25.18,25.18,126157 +MSFT,2010-06-09 14:47,9,25.19,25.2,25.13,25.14,210052 +MSFT,2010-06-09 14:48,9,25.14,25.16,25.14,25.15,76481 +MSFT,2010-06-09 14:49,9,25.15,25.16,25.14,25.16,65533 +MSFT,2010-06-09 14:50,9,25.16,25.18,25.15,25.18,58947 +MSFT,2010-06-09 14:51,9,25.18,25.18,25.15,25.17,98424 +MSFT,2010-06-09 14:52,9,25.17,25.17,25.12,25.12,139810 +MSFT,2010-06-09 14:53,9,25.12,25.14,25.11,25.13,236070 +MSFT,2010-06-09 14:54,9,25.13,25.14,25.1,25.1,167988 +MSFT,2010-06-09 14:55,9,25.1,25.11,25.07,25.08,425935 +MSFT,2010-06-09 14:56,9,25.08,25.09,25.03,25.05,669755 +MSFT,2010-06-09 14:57,9,25.04,25.05,25.01,25.01,109938 +MSFT,2010-06-09 14:58,9,25.01,25.02,25,25.01,454055 +MSFT,2010-06-09 14:59,9,25,25.01,24.97,25,537394 +MSFT,2010-06-09 15:00,9,24.99,25,24.97,25,282337 +MSFT,2010-06-09 15:01,9,25.01,25.02,24.99,25.02,149349 +MSFT,2010-06-09 15:02,9,25.02,25.03,25.01,25.02,161574 +MSFT,2010-06-09 15:03,9,25.03,25.04,25.01,25.01,107231 +MSFT,2010-06-09 15:04,9,25.01,25.03,25,25,123970 +MSFT,2010-06-09 15:05,9,25,25.04,25,25.04,101760 +MSFT,2010-06-09 15:06,9,25.03,25.04,24.99,24.99,278585 +MSFT,2010-06-09 15:07,9,24.99,25.01,24.99,25,452206 +MSFT,2010-06-09 15:08,9,25,25.02,24.99,25.01,483601 +MSFT,2010-06-09 15:09,9,25.01,25.04,25.01,25.03,273059 +MSFT,2010-06-09 15:10,9,25.03,25.05,25,25.01,159085 +MSFT,2010-06-09 15:11,9,25.01,25.01,24.94,24.94,448389 +MSFT,2010-06-09 15:12,9,24.95,24.95,24.89,24.91,401676 +MSFT,2010-06-09 15:13,9,24.92,24.93,24.89,24.92,188062 +MSFT,2010-06-09 15:14,9,24.93,24.93,24.9,24.93,483164 +MSFT,2010-06-09 15:15,9,24.93,24.94,24.92,24.92,170085 +MSFT,2010-06-09 15:16,9,24.92,24.93,24.89,24.9,136690 +MSFT,2010-06-09 15:17,9,24.9,24.9,24.83,24.83,306432 +MSFT,2010-06-09 15:18,9,24.83,24.84,24.8,24.83,384912 +MSFT,2010-06-09 15:19,9,24.83,24.84,24.81,24.82,139260 +MSFT,2010-06-09 15:20,9,24.81,24.81,24.76,24.8,389850 +MSFT,2010-06-09 15:21,9,24.8,24.88,24.78,24.87,347438 +MSFT,2010-06-09 15:22,9,24.88,24.88,24.85,24.86,195467 +MSFT,2010-06-09 15:23,9,24.86,24.88,24.86,24.88,113242 +MSFT,2010-06-09 15:24,9,24.88,24.9,24.87,24.9,94070 +MSFT,2010-06-09 15:25,9,24.9,24.93,24.9,24.92,117573 +MSFT,2010-06-09 15:26,9,24.92,24.95,24.9,24.94,184591 +MSFT,2010-06-09 15:27,9,24.94,24.94,24.89,24.91,219876 +MSFT,2010-06-09 15:28,9,24.9,24.93,24.9,24.93,96985 +MSFT,2010-06-09 15:29,9,24.93,24.95,24.92,24.94,187309 +MSFT,2010-06-09 15:30,9,24.95,24.95,24.91,24.92,205631 +MSFT,2010-06-09 15:31,9,24.92,24.93,24.88,24.92,334363 +MSFT,2010-06-09 15:32,9,24.92,24.94,24.9,24.93,290907 +MSFT,2010-06-09 15:33,9,24.93,24.93,24.88,24.9,164060 +MSFT,2010-06-09 15:34,9,24.9,24.9,24.86,24.86,169696 +MSFT,2010-06-09 15:35,9,24.86,24.89,24.85,24.87,248429 +MSFT,2010-06-09 15:36,9,24.88,24.88,24.85,24.85,348703 +MSFT,2010-06-09 15:37,9,24.86,24.86,24.8,24.84,392423 +MSFT,2010-06-09 15:38,9,24.84,24.87,24.82,24.82,215052 +MSFT,2010-06-09 15:39,9,24.83,24.9,24.82,24.86,427833 +MSFT,2010-06-09 15:40,9,24.86,24.9,24.85,24.89,191195 +MSFT,2010-06-09 15:41,9,24.88,24.9,24.85,24.88,308494 +MSFT,2010-06-09 15:42,9,24.87,24.88,24.84,24.88,201422 +MSFT,2010-06-09 15:43,9,24.87,24.9,24.87,24.89,149374 +MSFT,2010-06-09 15:44,9,24.9,24.9,24.85,24.86,251212 +MSFT,2010-06-09 15:45,9,24.85,24.89,24.83,24.84,252557 +MSFT,2010-06-09 15:46,9,24.85,24.88,24.84,24.84,181786 +MSFT,2010-06-09 15:47,9,24.84,24.85,24.82,24.82,243715 +MSFT,2010-06-09 15:48,9,24.82,24.82,24.79,24.82,362703 +MSFT,2010-06-09 15:49,9,24.81,24.85,24.81,24.83,354751 +MSFT,2010-06-09 15:50,9,24.84,24.85,24.81,24.81,178531 +MSFT,2010-06-09 15:51,9,24.81,24.82,24.76,24.77,372156 +MSFT,2010-06-09 15:52,9,24.77,24.8,24.75,24.79,243755 +MSFT,2010-06-09 15:53,9,24.8,24.82,24.78,24.8,247650 +MSFT,2010-06-09 15:54,9,24.8,24.85,24.79,24.84,340709 +MSFT,2010-06-09 15:55,9,24.84,24.85,24.8,24.81,334433 +MSFT,2010-06-09 15:56,9,24.81,24.82,24.8,24.82,332846 +MSFT,2010-06-09 15:57,9,24.82,24.84,24.82,24.84,298584 +MSFT,2010-06-09 15:58,9,24.84,24.85,24.83,24.85,463602 +MSFT,2010-06-09 15:59,9,24.84,24.85,24.78,24.78,986320 +MSFT,2010-06-09 16:00,9,24.79,24.81,24.78,24.79,7953364 +MSFT,2010-06-10 09:30,10,25.13,25.14,25.04,25.07,986911 +MSFT,2010-06-10 09:31,10,25.06,25.15,25.06,25.13,403822 +MSFT,2010-06-10 09:32,10,25.12,25.15,25.09,25.09,278183 +MSFT,2010-06-10 09:33,10,25.1,25.1,25.01,25.03,275907 +MSFT,2010-06-10 09:34,10,25.02,25.05,25.01,25.02,237846 +MSFT,2010-06-10 09:35,10,25.01,25.04,24.99,25.01,441268 +MSFT,2010-06-10 09:36,10,25.01,25.02,25,25.01,99803 +MSFT,2010-06-10 09:37,10,25.01,25.01,24.98,25,234917 +MSFT,2010-06-10 09:38,10,25,25.01,24.98,25.01,240934 +MSFT,2010-06-10 09:39,10,25,25.02,24.99,25,303016 +MSFT,2010-06-10 09:40,10,25,25.04,25,25,221355 +MSFT,2010-06-10 09:41,10,25,25,24.97,24.99,110847 +MSFT,2010-06-10 09:42,10,25,25.02,24.99,24.99,240205 +MSFT,2010-06-10 09:43,10,24.99,25.04,24.99,25.04,343617 +MSFT,2010-06-10 09:44,10,25.04,25.09,25.04,25.07,313362 +MSFT,2010-06-10 09:45,10,25.07,25.08,25.05,25.05,245622 +MSFT,2010-06-10 09:46,10,25.06,25.07,25.03,25.05,304411 +MSFT,2010-06-10 09:47,10,25.04,25.07,25.04,25.05,73800 +MSFT,2010-06-10 09:48,10,25.06,25.1,25.05,25.09,156997 +MSFT,2010-06-10 09:49,10,25.09,25.1,25.08,25.08,166193 +MSFT,2010-06-10 09:50,10,25.08,25.09,25.07,25.09,229223 +MSFT,2010-06-10 09:51,10,25.09,25.09,25.05,25.05,148819 +MSFT,2010-06-10 09:52,10,25.05,25.1,25.05,25.1,363238 +MSFT,2010-06-10 09:53,10,25.1,25.13,25.09,25.13,143570 +MSFT,2010-06-10 09:54,10,25.12,25.13,25.11,25.12,599924 +MSFT,2010-06-10 09:55,10,25.12,25.13,25.11,25.12,145805 +MSFT,2010-06-10 09:56,10,25.12,25.12,25.09,25.1,152110 +MSFT,2010-06-10 09:57,10,25.1,25.1,25.07,25.08,189906 +MSFT,2010-06-10 09:58,10,25.08,25.09,25.06,25.06,179247 +MSFT,2010-06-10 09:59,10,25.07,25.08,25.06,25.07,341775 +MSFT,2010-06-10 10:00,10,25.07,25.1,25.06,25.1,303609 +MSFT,2010-06-10 10:01,10,25.1,25.12,25.09,25.1,554587 +MSFT,2010-06-10 10:02,10,25.11,25.13,25.1,25.1,332183 +MSFT,2010-06-10 10:03,10,25.1,25.1,25.07,25.07,148785 +MSFT,2010-06-10 10:04,10,25.07,25.1,25.06,25.08,166015 +MSFT,2010-06-10 10:05,10,25.09,25.1,25.08,25.1,362741 +MSFT,2010-06-10 10:06,10,25.1,25.12,25.08,25.09,205509 +MSFT,2010-06-10 10:07,10,25.09,25.1,25.06,25.06,140418 +MSFT,2010-06-10 10:08,10,25.07,25.08,25.05,25.06,110374 +MSFT,2010-06-10 10:09,10,25.06,25.07,25.05,25.05,102936 +MSFT,2010-06-10 10:10,10,25.06,25.07,25.04,25.04,136522 +MSFT,2010-06-10 10:11,10,25.03,25.06,25.03,25.04,162688 +MSFT,2010-06-10 10:12,10,25.05,25.06,25.04,25.04,67156 +MSFT,2010-06-10 10:13,10,25.05,25.05,25.03,25.03,149971 +MSFT,2010-06-10 10:14,10,25.04,25.07,25.03,25.07,215655 +MSFT,2010-06-10 10:15,10,25.06,25.07,25.06,25.07,57522 +MSFT,2010-06-10 10:16,10,25.06,25.09,25.06,25.09,112803 +MSFT,2010-06-10 10:17,10,25.09,25.1,25.08,25.1,51736 +MSFT,2010-06-10 10:18,10,25.1,25.11,25.08,25.11,753157 +MSFT,2010-06-10 10:19,10,25.1,25.11,25.09,25.09,95643 +MSFT,2010-06-10 10:20,10,25.09,25.09,25.07,25.09,178930 +MSFT,2010-06-10 10:21,10,25.09,25.1,25.06,25.07,169501 +MSFT,2010-06-10 10:22,10,25.07,25.07,25.04,25.07,115974 +MSFT,2010-06-10 10:23,10,25.06,25.07,25.03,25.05,153579 +MSFT,2010-06-10 10:24,10,25.05,25.05,25.04,25.05,60392 +MSFT,2010-06-10 10:25,10,25.05,25.05,25.03,25.04,312013 +MSFT,2010-06-10 10:26,10,25.03,25.04,25.03,25.04,93473 +MSFT,2010-06-10 10:27,10,25.04,25.04,25.02,25.04,337302 +MSFT,2010-06-10 10:28,10,25.04,25.07,25.03,25.07,238432 +MSFT,2010-06-10 10:29,10,25.07,25.08,25.06,25.08,43629 +MSFT,2010-06-10 10:30,10,25.07,25.1,25.07,25.1,104937 +MSFT,2010-06-10 10:31,10,25.1,25.1,25.08,25.09,243674 +MSFT,2010-06-10 10:32,10,25.1,25.11,25.08,25.08,519502 +MSFT,2010-06-10 10:33,10,25.09,25.1,25.08,25.1,77828 +MSFT,2010-06-10 10:34,10,25.1,25.12,25.1,25.11,365794 +MSFT,2010-06-10 10:35,10,25.12,25.12,25.09,25.1,268081 +MSFT,2010-06-10 10:36,10,25.09,25.12,25.09,25.12,233795 +MSFT,2010-06-10 10:37,10,25.11,25.11,25.09,25.1,120055 +MSFT,2010-06-10 10:38,10,25.09,25.1,25.09,25.09,23865 +MSFT,2010-06-10 10:39,10,25.09,25.11,25.09,25.09,295932 +MSFT,2010-06-10 10:40,10,25.09,25.11,25.09,25.1,163226 +MSFT,2010-06-10 10:41,10,25.09,25.1,25.08,25.08,23246 +MSFT,2010-06-10 10:42,10,25.08,25.09,25.08,25.09,44023 +MSFT,2010-06-10 10:43,10,25.09,25.09,25.07,25.08,163109 +MSFT,2010-06-10 10:44,10,25.07,25.09,25.07,25.09,147507 +MSFT,2010-06-10 10:45,10,25.09,25.1,25.07,25.07,75102 +MSFT,2010-06-10 10:46,10,25.07,25.08,25.07,25.08,22842 +MSFT,2010-06-10 10:47,10,25.08,25.08,25.07,25.07,19351 +MSFT,2010-06-10 10:48,10,25.08,25.08,25.05,25.06,130860 +MSFT,2010-06-10 10:49,10,25.06,25.07,25.05,25.06,139467 +MSFT,2010-06-10 10:50,10,25.06,25.07,25.05,25.07,56309 +MSFT,2010-06-10 10:51,10,25.07,25.07,25.06,25.07,5300 +MSFT,2010-06-10 10:52,10,25.07,25.07,25.05,25.06,82167 +MSFT,2010-06-10 10:53,10,25.05,25.06,25.05,25.06,32269 +MSFT,2010-06-10 10:54,10,25.06,25.06,25.04,25.05,151391 +MSFT,2010-06-10 10:55,10,25.04,25.05,25.04,25.05,50815 +MSFT,2010-06-10 10:56,10,25.05,25.05,25.04,25.04,128062 +MSFT,2010-06-10 10:57,10,25.04,25.04,25.03,25.03,112301 +MSFT,2010-06-10 10:58,10,25.03,25.04,25.03,25.04,33249 +MSFT,2010-06-10 10:59,10,25.04,25.04,25.03,25.04,34111 +MSFT,2010-06-10 11:00,10,25.04,25.04,25.01,25.02,173582 +MSFT,2010-06-10 11:01,10,25.02,25.03,25.01,25.03,214335 +MSFT,2010-06-10 11:02,10,25.03,25.04,25.02,25.03,164224 +MSFT,2010-06-10 11:03,10,25.03,25.03,25.02,25.03,123357 +MSFT,2010-06-10 11:04,10,25.03,25.04,25.02,25.04,118159 +MSFT,2010-06-10 11:05,10,25.03,25.04,25.03,25.04,110928 +MSFT,2010-06-10 11:06,10,25.03,25.05,25.03,25.04,30472 +MSFT,2010-06-10 11:07,10,25.04,25.04,25.03,25.04,13878 +MSFT,2010-06-10 11:08,10,25.04,25.04,25.03,25.04,52583 +MSFT,2010-06-10 11:09,10,25.04,25.04,25.03,25.04,15647 +MSFT,2010-06-10 11:10,10,25.03,25.04,25.03,25.03,62785 +MSFT,2010-06-10 11:11,10,25.04,25.04,25.03,25.04,58571 +MSFT,2010-06-10 11:12,10,25.04,25.04,25.03,25.04,59072 +MSFT,2010-06-10 11:13,10,25.04,25.04,25.03,25.04,19375 +MSFT,2010-06-10 11:14,10,25.03,25.04,25.03,25.03,64076 +MSFT,2010-06-10 11:15,10,25.03,25.04,25.02,25.02,104233 +MSFT,2010-06-10 11:16,10,25.01,25.02,25,25,34172 +MSFT,2010-06-10 11:17,10,25.01,25.01,24.99,24.99,172491 +MSFT,2010-06-10 11:18,10,24.99,25,24.99,25,62969 +MSFT,2010-06-10 11:19,10,25,25,24.99,25,22152 +MSFT,2010-06-10 11:20,10,24.99,25,24.99,25,153635 +MSFT,2010-06-10 11:21,10,25,25,24.99,25,95290 +MSFT,2010-06-10 11:22,10,25,25,24.99,25,139691 +MSFT,2010-06-10 11:23,10,25,25,24.99,24.99,24741 +MSFT,2010-06-10 11:24,10,25,25.01,24.99,25.01,238277 +MSFT,2010-06-10 11:25,10,25.01,25.03,25.01,25.03,45112 +MSFT,2010-06-10 11:26,10,25.03,25.04,25.02,25.03,75922 +MSFT,2010-06-10 11:27,10,25.03,25.04,25.03,25.04,29186 +MSFT,2010-06-10 11:28,10,25.04,25.04,25.03,25.04,6900 +MSFT,2010-06-10 11:29,10,25.03,25.04,25.02,25.03,118842 +MSFT,2010-06-10 11:30,10,25.03,25.03,25.02,25.03,27257 +MSFT,2010-06-10 11:31,10,25.02,25.03,25.02,25.03,46491 +MSFT,2010-06-10 11:32,10,25.03,25.03,25.02,25.03,266318 +MSFT,2010-06-10 11:33,10,25.03,25.03,24.96,24.97,812664 +MSFT,2010-06-10 11:34,10,24.98,25,24.97,24.98,298698 +MSFT,2010-06-10 11:35,10,25,25,24.96,24.96,218428 +MSFT,2010-06-10 11:36,10,24.96,24.98,24.93,24.93,505662 +MSFT,2010-06-10 11:37,10,24.94,24.95,24.93,24.94,306721 +MSFT,2010-06-10 11:38,10,24.94,24.96,24.93,24.96,114019 +MSFT,2010-06-10 11:39,10,24.95,25,24.95,24.98,190333 +MSFT,2010-06-10 11:40,10,24.97,24.99,24.96,24.97,124968 +MSFT,2010-06-10 11:41,10,24.96,24.98,24.95,24.95,61650 +MSFT,2010-06-10 11:42,10,24.95,24.96,24.94,24.96,55728 +MSFT,2010-06-10 11:43,10,24.95,24.97,24.94,24.94,74044 +MSFT,2010-06-10 11:44,10,24.95,24.95,24.94,24.95,22589 +MSFT,2010-06-10 11:45,10,24.95,24.95,24.93,24.93,37605 +MSFT,2010-06-10 11:46,10,24.94,24.95,24.92,24.94,196676 +MSFT,2010-06-10 11:47,10,24.93,24.94,24.91,24.92,64628 +MSFT,2010-06-10 11:48,10,24.92,24.93,24.91,24.92,123958 +MSFT,2010-06-10 11:49,10,24.92,24.93,24.91,24.92,59677 +MSFT,2010-06-10 11:50,10,24.92,24.95,24.92,24.94,109010 +MSFT,2010-06-10 11:51,10,24.94,24.95,24.93,24.95,114701 +MSFT,2010-06-10 11:52,10,24.95,24.96,24.94,24.95,87817 +MSFT,2010-06-10 11:53,10,24.96,24.98,24.95,24.98,168601 +MSFT,2010-06-10 11:54,10,24.98,24.99,24.97,24.98,43639 +MSFT,2010-06-10 11:55,10,24.99,24.99,24.98,24.98,14536 +MSFT,2010-06-10 11:56,10,24.99,24.99,24.97,24.97,58429 +MSFT,2010-06-10 11:57,10,24.98,24.99,24.97,24.99,71655 +MSFT,2010-06-10 11:58,10,24.99,25,24.98,25,46153 +MSFT,2010-06-10 11:59,10,24.99,25.01,24.99,25.01,129482 +MSFT,2010-06-10 12:00,10,25.01,25.04,25,25.04,153976 +MSFT,2010-06-10 12:01,10,25.03,25.04,25.02,25.03,102844 +MSFT,2010-06-10 12:02,10,25.04,25.08,25.03,25.07,243114 +MSFT,2010-06-10 12:03,10,25.08,25.08,25.04,25.05,251085 +MSFT,2010-06-10 12:04,10,25.04,25.05,25.01,25.01,107258 +MSFT,2010-06-10 12:05,10,25,25.01,25,25.01,539254 +MSFT,2010-06-10 12:06,10,25,25.01,24.97,24.98,93323 +MSFT,2010-06-10 12:07,10,24.98,25.02,24.97,25.01,194763 +MSFT,2010-06-10 12:08,10,25.01,25.01,25,25.01,63773 +MSFT,2010-06-10 12:09,10,25.01,25.01,24.99,25,64620 +MSFT,2010-06-10 12:10,10,25,25.02,24.99,25.02,78041 +MSFT,2010-06-10 12:11,10,25.01,25.02,25,25.02,40402 +MSFT,2010-06-10 12:12,10,25.01,25.02,25.01,25.01,2057 +MSFT,2010-06-10 12:13,10,25.01,25.02,24.98,25,100034 +MSFT,2010-06-10 12:14,10,25,25.01,24.99,24.99,251477 +MSFT,2010-06-10 12:15,10,25,25,24.99,24.99,45129 +MSFT,2010-06-10 12:16,10,24.99,25,24.99,25,65142 +MSFT,2010-06-10 12:17,10,24.99,25,24.99,25,33347 +MSFT,2010-06-10 12:18,10,25,25,24.99,25,40378 +MSFT,2010-06-10 12:19,10,25,25,24.98,24.98,42172 +MSFT,2010-06-10 12:20,10,24.99,24.99,24.95,24.97,345068 +MSFT,2010-06-10 12:21,10,24.96,25.01,24.95,24.99,271964 +MSFT,2010-06-10 12:22,10,24.99,25,24.98,25,326558 +MSFT,2010-06-10 12:23,10,25,25.01,24.98,24.98,103715 +MSFT,2010-06-10 12:24,10,24.98,25,24.98,24.99,50145 +MSFT,2010-06-10 12:25,10,24.98,24.99,24.98,24.99,62277 +MSFT,2010-06-10 12:26,10,24.99,24.99,24.97,24.98,60071 +MSFT,2010-06-10 12:27,10,24.98,25,24.97,24.99,43308 +MSFT,2010-06-10 12:28,10,24.98,24.99,24.97,24.98,51716 +MSFT,2010-06-10 12:29,10,24.98,25,24.98,25,34471 +MSFT,2010-06-10 12:30,10,25,25,24.85,25,207224 +MSFT,2010-06-10 12:31,10,25,25,24.99,25,24642 +MSFT,2010-06-10 12:32,10,25,25,24.99,25,136099 +MSFT,2010-06-10 12:33,10,24.99,25,24.99,25,8674 +MSFT,2010-06-10 12:34,10,25,25,24.99,25,7223 +MSFT,2010-06-10 12:35,10,25,25,24.99,24.99,10722 +MSFT,2010-06-10 12:36,10,25,25,24.97,24.98,27639 +MSFT,2010-06-10 12:37,10,24.98,24.98,24.97,24.98,21871 +MSFT,2010-06-10 12:38,10,24.98,24.98,24.96,24.96,55291 +MSFT,2010-06-10 12:39,10,24.96,24.98,24.96,24.98,23531 +MSFT,2010-06-10 12:40,10,24.98,24.99,24.97,24.97,39853 +MSFT,2010-06-10 12:41,10,24.97,24.98,24.96,24.96,26125 +MSFT,2010-06-10 12:42,10,24.97,24.98,24.93,24.94,593142 +MSFT,2010-06-10 12:43,10,24.95,24.96,24.92,24.92,399516 +MSFT,2010-06-10 12:44,10,24.92,24.92,24.9,24.91,71380 +MSFT,2010-06-10 12:45,10,24.91,24.91,24.87,24.87,141924 +MSFT,2010-06-10 12:46,10,24.87,24.88,24.86,24.87,50215 +MSFT,2010-06-10 12:47,10,24.88,24.89,24.87,24.89,63950 +MSFT,2010-06-10 12:48,10,24.88,24.89,24.87,24.88,33566 +MSFT,2010-06-10 12:49,10,24.87,24.88,24.85,24.85,303047 +MSFT,2010-06-10 12:50,10,24.85,24.85,24.82,24.85,406562 +MSFT,2010-06-10 12:51,10,24.85,24.85,24.84,24.85,194577 +MSFT,2010-06-10 12:52,10,24.85,24.86,24.84,24.85,134976 +MSFT,2010-06-10 12:53,10,24.85,24.86,24.84,24.85,285606 +MSFT,2010-06-10 12:54,10,24.85,24.86,24.84,24.86,130171 +MSFT,2010-06-10 12:55,10,24.86,24.86,24.85,24.86,13519 +MSFT,2010-06-10 12:56,10,24.86,24.86,24.83,24.84,113465 +MSFT,2010-06-10 12:57,10,24.84,24.84,24.82,24.83,66138 +MSFT,2010-06-10 12:58,10,24.82,24.83,24.82,24.82,16722 +MSFT,2010-06-10 12:59,10,24.83,24.86,24.82,24.86,50911 +MSFT,2010-06-10 13:00,10,24.86,24.86,24.84,24.85,59370 +MSFT,2010-06-10 13:01,10,24.84,24.85,24.84,24.85,10695 +MSFT,2010-06-10 13:02,10,24.84,24.86,24.84,24.85,165214 +MSFT,2010-06-10 13:03,10,24.85,24.85,24.83,24.84,54209 +MSFT,2010-06-10 13:04,10,24.84,24.84,24.79,24.79,168557 +MSFT,2010-06-10 13:05,10,24.79,24.8,24.79,24.8,81539 +MSFT,2010-06-10 13:06,10,24.79,24.8,24.78,24.79,72250 +MSFT,2010-06-10 13:07,10,24.8,24.81,24.79,24.8,45914 +MSFT,2010-06-10 13:08,10,24.81,24.84,24.8,24.8,174019 +MSFT,2010-06-10 13:09,10,24.8,24.81,24.78,24.8,280268 +MSFT,2010-06-10 13:10,10,24.8,24.83,24.79,24.83,124786 +MSFT,2010-06-10 13:11,10,24.82,24.84,24.82,24.84,48381 +MSFT,2010-06-10 13:12,10,24.85,24.87,24.84,24.86,103520 +MSFT,2010-06-10 13:13,10,24.85,24.86,24.84,24.84,59673 +MSFT,2010-06-10 13:14,10,24.84,24.86,24.84,24.85,204943 +MSFT,2010-06-10 13:15,10,24.86,24.86,24.83,24.84,28982 +MSFT,2010-06-10 13:16,10,24.84,24.85,24.84,24.84,19390 +MSFT,2010-06-10 13:17,10,24.85,24.85,24.82,24.83,109306 +MSFT,2010-06-10 13:18,10,24.82,24.83,24.78,24.8,104577 +MSFT,2010-06-10 13:19,10,24.8,24.84,24.8,24.82,103613 +MSFT,2010-06-10 13:20,10,24.83,24.83,24.82,24.83,19467 +MSFT,2010-06-10 13:21,10,24.83,24.83,24.81,24.82,41395 +MSFT,2010-06-10 13:22,10,24.82,24.83,24.81,24.82,61140 +MSFT,2010-06-10 13:23,10,24.83,24.84,24.82,24.83,98083 +MSFT,2010-06-10 13:24,10,24.83,24.84,24.82,24.84,130265 +MSFT,2010-06-10 13:25,10,24.83,24.84,24.83,24.84,54068 +MSFT,2010-06-10 13:26,10,24.83,24.83,24.81,24.83,75913 +MSFT,2010-06-10 13:27,10,24.83,24.83,24.82,24.83,49952 +MSFT,2010-06-10 13:28,10,24.82,24.85,24.82,24.85,109798 +MSFT,2010-06-10 13:29,10,24.85,24.86,24.84,24.85,250221 +MSFT,2010-06-10 13:30,10,24.85,24.86,24.84,24.86,71318 +MSFT,2010-06-10 13:31,10,24.86,24.86,24.85,24.85,113573 +MSFT,2010-06-10 13:32,10,24.85,24.91,24.85,24.91,142469 +MSFT,2010-06-10 13:33,10,24.91,24.94,24.91,24.93,109653 +MSFT,2010-06-10 13:34,10,24.93,24.96,24.93,24.95,173516 +MSFT,2010-06-10 13:35,10,24.95,24.96,24.92,24.92,110355 +MSFT,2010-06-10 13:36,10,24.92,24.94,24.91,24.94,72618 +MSFT,2010-06-10 13:37,10,24.94,24.95,24.93,24.93,70730 +MSFT,2010-06-10 13:38,10,24.94,24.94,24.93,24.93,31640 +MSFT,2010-06-10 13:39,10,24.93,24.94,24.92,24.92,55690 +MSFT,2010-06-10 13:40,10,24.93,24.93,24.92,24.93,65051 +MSFT,2010-06-10 13:41,10,24.93,24.93,24.92,24.92,40892 +MSFT,2010-06-10 13:42,10,24.92,24.92,24.91,24.91,51904 +MSFT,2010-06-10 13:43,10,24.92,24.92,24.89,24.89,93697 +MSFT,2010-06-10 13:44,10,24.9,24.9,24.89,24.9,14500 +MSFT,2010-06-10 13:45,10,24.9,24.91,24.89,24.91,200334 +MSFT,2010-06-10 13:46,10,24.91,24.91,24.9,24.91,81747 +MSFT,2010-06-10 13:47,10,24.91,24.92,24.91,24.92,95978 +MSFT,2010-06-10 13:48,10,24.91,24.92,24.9,24.9,99045 +MSFT,2010-06-10 13:49,10,24.9,24.92,24.89,24.92,204743 +MSFT,2010-06-10 13:50,10,24.92,24.93,24.91,24.93,123178 +MSFT,2010-06-10 13:51,10,24.93,24.93,24.91,24.91,69177 +MSFT,2010-06-10 13:52,10,24.92,24.93,24.91,24.93,59320 +MSFT,2010-06-10 13:53,10,24.93,24.94,24.92,24.93,67637 +MSFT,2010-06-10 13:54,10,24.92,24.96,24.92,24.95,134992 +MSFT,2010-06-10 13:55,10,24.95,24.95,24.92,24.92,38792 +MSFT,2010-06-10 13:56,10,24.93,24.94,24.92,24.93,43218 +MSFT,2010-06-10 13:57,10,24.93,24.94,24.92,24.93,186348 +MSFT,2010-06-10 13:58,10,24.92,24.94,24.92,24.94,65337 +MSFT,2010-06-10 13:59,10,24.94,24.94,24.93,24.93,30244 +MSFT,2010-06-10 14:00,10,24.94,24.94,24.93,24.93,52058 +MSFT,2010-06-10 14:01,10,24.93,24.94,24.93,24.94,7828 +MSFT,2010-06-10 14:02,10,24.94,24.94,24.93,24.94,15220 +MSFT,2010-06-10 14:03,10,24.94,24.94,24.93,24.94,45699 +MSFT,2010-06-10 14:04,10,24.94,24.95,24.93,24.94,81444 +MSFT,2010-06-10 14:05,10,24.93,24.94,24.92,24.92,48171 +MSFT,2010-06-10 14:06,10,24.92,24.93,24.91,24.91,23234 +MSFT,2010-06-10 14:07,10,24.91,24.92,24.91,24.91,12013 +MSFT,2010-06-10 14:08,10,24.92,24.92,24.9,24.91,74541 +MSFT,2010-06-10 14:09,10,24.9,24.91,24.86,24.87,117109 +MSFT,2010-06-10 14:10,10,24.87,24.88,24.87,24.88,44049 +MSFT,2010-06-10 14:11,10,24.87,24.88,24.86,24.86,84252 +MSFT,2010-06-10 14:12,10,24.87,24.88,24.86,24.88,33690 +MSFT,2010-06-10 14:13,10,24.87,24.88,24.85,24.85,90419 +MSFT,2010-06-10 14:14,10,24.85,24.88,24.85,24.88,89925 +MSFT,2010-06-10 14:15,10,24.88,24.89,24.87,24.89,30168 +MSFT,2010-06-10 14:16,10,24.89,24.92,24.88,24.9,93782 +MSFT,2010-06-10 14:17,10,24.9,24.91,24.9,24.9,37578 +MSFT,2010-06-10 14:18,10,24.9,24.92,24.9,24.91,57542 +MSFT,2010-06-10 14:19,10,24.92,24.96,24.91,24.94,210401 +MSFT,2010-06-10 14:20,10,24.95,24.95,24.94,24.95,17704 +MSFT,2010-06-10 14:21,10,24.94,24.95,24.94,24.94,18742 +MSFT,2010-06-10 14:22,10,24.95,24.99,24.94,24.99,168999 +MSFT,2010-06-10 14:23,10,24.98,24.99,24.97,24.98,68942 +MSFT,2010-06-10 14:24,10,24.97,24.98,24.95,24.95,82087 +MSFT,2010-06-10 14:25,10,24.95,24.96,24.95,24.96,58743 +MSFT,2010-06-10 14:26,10,24.96,24.96,24.95,24.95,81983 +MSFT,2010-06-10 14:27,10,24.96,24.96,24.95,24.96,16000 +MSFT,2010-06-10 14:28,10,24.95,24.96,24.95,24.96,25989 +MSFT,2010-06-10 14:29,10,24.95,24.96,24.94,24.95,89912 +MSFT,2010-06-10 14:30,10,24.95,24.96,24.94,24.96,80322 +MSFT,2010-06-10 14:31,10,24.96,24.99,24.95,24.99,349489 +MSFT,2010-06-10 14:32,10,24.99,24.99,24.97,24.98,156391 +MSFT,2010-06-10 14:33,10,24.98,24.98,24.94,24.94,266989 +MSFT,2010-06-10 14:34,10,24.93,24.96,24.92,24.96,243781 +MSFT,2010-06-10 14:35,10,24.96,24.98,24.94,24.97,137484 +MSFT,2010-06-10 14:36,10,24.97,24.98,24.95,24.96,126669 +MSFT,2010-06-10 14:37,10,24.97,25,24.96,24.98,109894 +MSFT,2010-06-10 14:38,10,24.99,25,24.98,25,29355 +MSFT,2010-06-10 14:39,10,25,25,24.99,25,18089 +MSFT,2010-06-10 14:40,10,25,25,24.99,25,48585 +MSFT,2010-06-10 14:41,10,25,25.01,24.99,25,306604 +MSFT,2010-06-10 14:42,10,25,25,24.99,25,63434 +MSFT,2010-06-10 14:43,10,25,25.01,25,25.01,246924 +MSFT,2010-06-10 14:44,10,25,25.02,25,25.01,204001 +MSFT,2010-06-10 14:45,10,25.01,25.01,25,25.01,46564 +MSFT,2010-06-10 14:46,10,25.01,25.01,25,25.01,41273 +MSFT,2010-06-10 14:47,10,25.01,25.01,25,25.01,59406 +MSFT,2010-06-10 14:48,10,25.01,25.01,24.99,24.99,201166 +MSFT,2010-06-10 14:49,10,25,25,24.99,25,254285 +MSFT,2010-06-10 14:50,10,25,25,24.98,24.98,181211 +MSFT,2010-06-10 14:51,10,24.99,25,24.98,24.98,108315 +MSFT,2010-06-10 14:52,10,24.99,25,24.98,24.99,70131 +MSFT,2010-06-10 14:53,10,25,25,24.98,24.99,64332 +MSFT,2010-06-10 14:54,10,24.99,25.02,24.98,25.01,600557 +MSFT,2010-06-10 14:55,10,25,25.01,25,25.01,172560 +MSFT,2010-06-10 14:56,10,25.01,25.02,24.99,25.02,166081 +MSFT,2010-06-10 14:57,10,25.02,25.05,25.01,25.03,192344 +MSFT,2010-06-10 14:58,10,25.03,25.04,25.03,25.03,48360 +MSFT,2010-06-10 14:59,10,25.04,25.04,25.03,25.03,29180 +MSFT,2010-06-10 15:00,10,25.04,25.06,25.03,25.06,450727 +MSFT,2010-06-10 15:01,10,25.06,25.06,25.04,25.04,121258 +MSFT,2010-06-10 15:02,10,25.05,25.05,25.03,25.04,135780 +MSFT,2010-06-10 15:03,10,25.03,25.04,25.01,25.02,167529 +MSFT,2010-06-10 15:04,10,25.02,25.02,24.98,25,732371 +MSFT,2010-06-10 15:05,10,25.01,25.01,24.99,25,286263 +MSFT,2010-06-10 15:06,10,25.01,25.03,25,25.03,117672 +MSFT,2010-06-10 15:07,10,25.03,25.05,25.02,25.04,183212 +MSFT,2010-06-10 15:08,10,25.04,25.1,25.03,25.07,434698 +MSFT,2010-06-10 15:09,10,25.09,25.1,25.08,25.09,199426 +MSFT,2010-06-10 15:10,10,25.09,25.09,25.04,25.06,390169 +MSFT,2010-06-10 15:11,10,25.05,25.06,25.03,25.04,88948 +MSFT,2010-06-10 15:12,10,25.03,25.04,25.03,25.04,53218 +MSFT,2010-06-10 15:13,10,25.04,25.04,25.02,25.02,133313 +MSFT,2010-06-10 15:14,10,25.03,25.03,25.02,25.03,53675 +MSFT,2010-06-10 15:15,10,25.03,25.03,25.02,25.03,28196 +MSFT,2010-06-10 15:16,10,25.03,25.03,25.02,25.02,255621 +MSFT,2010-06-10 15:17,10,25.02,25.05,25.01,25.04,229960 +MSFT,2010-06-10 15:18,10,25.05,25.05,25.04,25.05,195847 +MSFT,2010-06-10 15:19,10,25.05,25.07,25.04,25.07,634747 +MSFT,2010-06-10 15:20,10,25.07,25.1,25.06,25.09,395415 +MSFT,2010-06-10 15:21,10,25.09,25.1,24.8,25.09,353000 +MSFT,2010-06-10 15:22,10,25.09,25.1,25.08,25.08,318943 +MSFT,2010-06-10 15:23,10,25.08,25.09,25.06,25.08,487761 +MSFT,2010-06-10 15:24,10,25.07,25.08,25.07,25.08,24649 +MSFT,2010-06-10 15:25,10,25.08,25.08,25.02,25.03,278394 +MSFT,2010-06-10 15:26,10,25.03,25.04,25.01,25.03,981982 +MSFT,2010-06-10 15:27,10,25.03,25.07,25.03,25.07,475626 +MSFT,2010-06-10 15:28,10,25.07,25.08,25.06,25.07,255134 +MSFT,2010-06-10 15:29,10,25.07,25.07,25.03,25.03,1050082 +MSFT,2010-06-10 15:30,10,25.04,25.06,25.02,25.02,633878 +MSFT,2010-06-10 15:31,10,25.03,25.03,25.01,25.02,302499 +MSFT,2010-06-10 15:32,10,25.01,25.02,25.01,25.01,173415 +MSFT,2010-06-10 15:33,10,25.02,25.02,24.98,25,313180 +MSFT,2010-06-10 15:34,10,25,25.03,25,25.03,947625 +MSFT,2010-06-10 15:35,10,25.03,25.03,24.99,25,336294 +MSFT,2010-06-10 15:36,10,25,25,24.99,24.99,203355 +MSFT,2010-06-10 15:37,10,25,25,24.97,24.98,144502 +MSFT,2010-06-10 15:38,10,24.99,24.99,24.97,24.97,137626 +MSFT,2010-06-10 15:39,10,24.97,24.98,24.94,24.95,252844 +MSFT,2010-06-10 15:40,10,24.95,24.96,24.94,24.96,331350 +MSFT,2010-06-10 15:41,10,24.96,24.97,24.95,24.97,288894 +MSFT,2010-06-10 15:42,10,24.97,25.03,24.94,24.96,3419229 +MSFT,2010-06-10 15:43,10,24.95,24.98,24.95,24.96,419006 +MSFT,2010-06-10 15:44,10,24.95,24.97,24.94,24.95,313712 +MSFT,2010-06-10 15:45,10,24.94,24.95,24.93,24.95,249796 +MSFT,2010-06-10 15:46,10,24.95,24.95,24.94,24.95,66617 +MSFT,2010-06-10 15:47,10,24.95,24.95,24.92,24.95,396193 +MSFT,2010-06-10 15:48,10,24.94,24.95,24.94,24.95,64410 +MSFT,2010-06-10 15:49,10,24.94,24.95,24.92,24.93,439630 +MSFT,2010-06-10 15:50,10,24.92,24.93,24.89,24.93,1124612 +MSFT,2010-06-10 15:51,10,24.92,24.95,24.91,24.95,579690 +MSFT,2010-06-10 15:52,10,24.95,24.97,24.94,24.96,744917 +MSFT,2010-06-10 15:53,10,24.96,25.01,24.94,25.01,599765 +MSFT,2010-06-10 15:54,10,25.01,25.03,24.99,25.01,1094273 +MSFT,2010-06-10 15:55,10,25.01,25.03,25,25.02,507532 +MSFT,2010-06-10 15:56,10,25.03,25.07,25.02,25.07,533556 +MSFT,2010-06-10 15:57,10,25.07,25.08,25.03,25.04,852429 +MSFT,2010-06-10 15:58,10,25.03,25.04,25,25.01,1031926 +MSFT,2010-06-10 15:59,10,25,25.01,24.99,25,1743440 +MSFT,2010-06-10 16:00,10,25,25,24.99,25,3356536 +MSFT,2010-06-11 09:30,11,25.04,25.06,24.81,24.82,1109835 +MSFT,2010-06-11 09:31,11,24.81,24.83,24.81,24.81,271138 +MSFT,2010-06-11 09:32,11,24.82,24.82,24.79,24.8,247916 +MSFT,2010-06-11 09:33,11,24.8,24.82,24.77,24.8,217202 +MSFT,2010-06-11 09:34,11,24.81,24.86,24.8,24.83,208648 +MSFT,2010-06-11 09:35,11,24.84,24.86,24.83,24.86,226722 +MSFT,2010-06-11 09:36,11,24.86,24.93,24.85,24.92,232647 +MSFT,2010-06-11 09:37,11,24.92,24.95,24.91,24.95,167152 +MSFT,2010-06-11 09:38,11,24.95,24.95,24.88,24.95,327625 +MSFT,2010-06-11 09:39,11,24.95,25,24.94,24.97,343611 +MSFT,2010-06-11 09:40,11,24.97,24.99,24.96,24.99,81846 +MSFT,2010-06-11 09:41,11,24.99,25.03,24.99,25.01,175867 +MSFT,2010-06-11 09:42,11,25.01,25.08,25,25.08,363520 +MSFT,2010-06-11 09:43,11,25.08,25.11,25.06,25.07,362413 +MSFT,2010-06-11 09:44,11,25.08,25.08,25.01,25.02,255740 +MSFT,2010-06-11 09:45,11,25.01,25.03,25.01,25.02,279854 +MSFT,2010-06-11 09:46,11,25.03,25.03,25.02,25.03,95134 +MSFT,2010-06-11 09:47,11,25.03,25.06,25.03,25.05,219913 +MSFT,2010-06-11 09:48,11,25.04,25.05,25.01,25.02,245234 +MSFT,2010-06-11 09:49,11,25.02,25.05,25,25.01,234545 +MSFT,2010-06-11 09:50,11,25.02,25.04,25.01,25.02,123675 +MSFT,2010-06-11 09:51,11,25.02,25.09,25,25.08,309172 +MSFT,2010-06-11 09:52,11,25.08,25.1,24.95,25.1,229777 +MSFT,2010-06-11 09:53,11,25.1,25.11,25.07,25.08,189422 +MSFT,2010-06-11 09:54,11,25.07,25.07,25.04,25.07,142817 +MSFT,2010-06-11 09:55,11,25.07,25.13,25.05,25.1,295044 +MSFT,2010-06-11 09:56,11,25.1,25.17,25.09,25.14,570349 +MSFT,2010-06-11 09:57,11,25.14,25.16,25.12,25.13,196783 +MSFT,2010-06-11 09:58,11,25.12,25.14,25.12,25.13,175330 +MSFT,2010-06-11 09:59,11,25.14,25.17,25.13,25.16,242997 +MSFT,2010-06-11 10:00,11,25.15,25.19,25.14,25.18,416459 +MSFT,2010-06-11 10:01,11,25.18,25.21,25.16,25.19,257484 +MSFT,2010-06-11 10:02,11,25.19,25.2,25.17,25.19,172278 +MSFT,2010-06-11 10:03,11,25.19,25.21,25.17,25.2,225222 +MSFT,2010-06-11 10:04,11,25.21,25.24,25.19,25.23,474609 +MSFT,2010-06-11 10:05,11,25.23,25.25,25.22,25.24,367538 +MSFT,2010-06-11 10:06,11,25.24,25.34,25.22,25.34,692541 +MSFT,2010-06-11 10:07,11,25.33,25.35,25.31,25.34,615343 +MSFT,2010-06-11 10:08,11,25.34,25.42,25.33,25.41,355503 +MSFT,2010-06-11 10:09,11,25.41,25.42,25.38,25.4,373856 +MSFT,2010-06-11 10:10,11,25.41,25.41,25.39,25.4,200571 +MSFT,2010-06-11 10:11,11,25.4,25.41,25.36,25.39,280431 +MSFT,2010-06-11 10:12,11,25.38,25.4,25.36,25.36,576665 +MSFT,2010-06-11 10:13,11,25.36,25.37,25.33,25.34,337600 +MSFT,2010-06-11 10:14,11,25.34,25.35,25.32,25.34,218558 +MSFT,2010-06-11 10:15,11,25.34,25.35,25.33,25.35,91308 +MSFT,2010-06-11 10:16,11,25.34,25.37,25.34,25.36,145845 +MSFT,2010-06-11 10:17,11,25.36,25.39,25.36,25.39,88353 +MSFT,2010-06-11 10:18,11,25.38,25.4,25.38,25.4,108080 +MSFT,2010-06-11 10:19,11,25.4,25.41,25.39,25.41,80897 +MSFT,2010-06-11 10:20,11,25.41,25.45,25.4,25.44,216578 +MSFT,2010-06-11 10:21,11,25.44,25.47,25.43,25.47,233246 +MSFT,2010-06-11 10:22,11,25.47,25.5,25.46,25.5,448439 +MSFT,2010-06-11 10:23,11,25.5,25.5,25.46,25.47,125998 +MSFT,2010-06-11 10:24,11,25.47,25.48,25.46,25.46,113867 +MSFT,2010-06-11 10:25,11,25.46,25.47,25.44,25.46,163732 +MSFT,2010-06-11 10:26,11,25.45,25.46,25.43,25.44,103204 +MSFT,2010-06-11 10:27,11,25.44,25.45,25.43,25.43,92545 +MSFT,2010-06-11 10:28,11,25.43,25.44,25.42,25.44,66932 +MSFT,2010-06-11 10:29,11,25.43,25.45,25.43,25.43,68965 +MSFT,2010-06-11 10:30,11,25.43,25.48,25.43,25.47,117706 +MSFT,2010-06-11 10:31,11,25.47,25.47,25.43,25.43,193163 +MSFT,2010-06-11 10:32,11,25.44,25.44,25.39,25.39,156393 +MSFT,2010-06-11 10:33,11,25.39,25.41,25.36,25.39,487467 +MSFT,2010-06-11 10:34,11,25.39,25.42,25.38,25.41,277305 +MSFT,2010-06-11 10:35,11,25.41,25.42,25.38,25.4,137485 +MSFT,2010-06-11 10:36,11,25.4,25.4,25.37,25.37,50230 +MSFT,2010-06-11 10:37,11,25.38,25.4,25.37,25.39,102063 +MSFT,2010-06-11 10:38,11,25.39,25.4,25.36,25.38,158695 +MSFT,2010-06-11 10:39,11,25.38,25.41,25.37,25.41,191588 +MSFT,2010-06-11 10:40,11,25.4,25.44,25.4,25.43,200604 +MSFT,2010-06-11 10:41,11,25.44,25.44,25.42,25.44,182911 +MSFT,2010-06-11 10:42,11,25.44,25.47,25.43,25.46,143045 +MSFT,2010-06-11 10:43,11,25.46,25.48,25.45,25.47,113804 +MSFT,2010-06-11 10:44,11,25.47,25.48,25.46,25.48,128213 +MSFT,2010-06-11 10:45,11,25.47,25.48,25.46,25.47,85090 +MSFT,2010-06-11 10:46,11,25.47,25.48,25.46,25.46,61556 +MSFT,2010-06-11 10:47,11,25.46,25.51,25.46,25.51,277068 +MSFT,2010-06-11 10:48,11,25.51,25.51,25.5,25.5,42339 +MSFT,2010-06-11 10:49,11,25.5,25.52,25.5,25.5,237346 +MSFT,2010-06-11 10:50,11,25.51,25.51,25.46,25.47,116004 +MSFT,2010-06-11 10:51,11,25.47,25.5,25.46,25.46,166584 +MSFT,2010-06-11 10:52,11,25.47,25.47,25.44,25.45,132054 +MSFT,2010-06-11 10:53,11,25.45,25.46,25.41,25.41,143775 +MSFT,2010-06-11 10:54,11,25.41,25.42,25.39,25.41,297365 +MSFT,2010-06-11 10:55,11,25.41,25.41,25.38,25.39,95816 +MSFT,2010-06-11 10:56,11,25.38,25.41,25.38,25.4,190461 +MSFT,2010-06-11 10:57,11,25.4,25.4,25.38,25.39,163971 +MSFT,2010-06-11 10:58,11,25.4,25.41,25.39,25.41,277273 +MSFT,2010-06-11 10:59,11,25.41,25.41,25.38,25.39,146366 +MSFT,2010-06-11 11:00,11,25.39,25.39,25.36,25.36,103959 +MSFT,2010-06-11 11:01,11,25.36,25.37,25.33,25.33,160853 +MSFT,2010-06-11 11:02,11,25.33,25.34,25.31,25.33,106621 +MSFT,2010-06-11 11:03,11,25.34,25.36,25.33,25.35,162152 +MSFT,2010-06-11 11:04,11,25.35,25.36,25.35,25.36,48910 +MSFT,2010-06-11 11:05,11,25.36,25.36,25.33,25.35,57682 +MSFT,2010-06-11 11:06,11,25.35,25.38,25.34,25.35,23340 +MSFT,2010-06-11 11:07,11,25.35,25.35,25.32,25.32,129202 +MSFT,2010-06-11 11:08,11,25.32,25.32,25.3,25.3,136132 +MSFT,2010-06-11 11:09,11,25.3,25.31,25.29,25.31,173340 +MSFT,2010-06-11 11:10,11,25.3,25.31,25.29,25.31,186867 +MSFT,2010-06-11 11:11,11,25.3,25.35,25.3,25.35,117201 +MSFT,2010-06-11 11:12,11,25.35,25.35,25.31,25.31,64589 +MSFT,2010-06-11 11:13,11,25.31,25.33,25.31,25.33,166972 +MSFT,2010-06-11 11:14,11,25.34,25.37,25.34,25.37,201465 +MSFT,2010-06-11 11:15,11,25.36,25.38,25.33,25.34,289439 +MSFT,2010-06-11 11:16,11,25.34,25.34,25.31,25.33,132882 +MSFT,2010-06-11 11:17,11,25.33,25.34,25.32,25.32,59168 +MSFT,2010-06-11 11:18,11,25.31,25.34,25.31,25.33,73938 +MSFT,2010-06-11 11:19,11,25.33,25.33,25.32,25.33,58151 +MSFT,2010-06-11 11:20,11,25.32,25.35,25.32,25.35,59720 +MSFT,2010-06-11 11:21,11,25.35,25.38,25.35,25.37,124682 +MSFT,2010-06-11 11:22,11,25.37,25.4,25.37,25.39,184644 +MSFT,2010-06-11 11:23,11,25.39,25.39,25.38,25.39,50161 +MSFT,2010-06-11 11:24,11,25.38,25.4,25.38,25.38,107784 +MSFT,2010-06-11 11:25,11,25.38,25.42,25.38,25.42,110578 +MSFT,2010-06-11 11:26,11,25.42,25.44,25.41,25.42,145860 +MSFT,2010-06-11 11:27,11,25.41,25.42,25.4,25.41,52107 +MSFT,2010-06-11 11:28,11,25.4,25.41,25.38,25.4,173532 +MSFT,2010-06-11 11:29,11,25.4,25.4,25.38,25.38,75853 +MSFT,2010-06-11 11:30,11,25.38,25.4,25.38,25.4,103372 +MSFT,2010-06-11 11:31,11,25.4,25.41,25.38,25.38,107741 +MSFT,2010-06-11 11:32,11,25.38,25.39,25.37,25.38,62588 +MSFT,2010-06-11 11:33,11,25.39,25.41,25.38,25.4,62205 +MSFT,2010-06-11 11:34,11,25.4,25.42,25.4,25.41,47835 +MSFT,2010-06-11 11:35,11,25.42,25.42,25.39,25.39,82744 +MSFT,2010-06-11 11:36,11,25.39,25.43,25.39,25.43,115438 +MSFT,2010-06-11 11:37,11,25.42,25.43,25.39,25.42,64596 +MSFT,2010-06-11 11:38,11,25.42,25.42,25.41,25.42,15220 +MSFT,2010-06-11 11:39,11,25.42,25.42,25.38,25.39,87897 +MSFT,2010-06-11 11:40,11,25.38,25.39,25.36,25.37,51924 +MSFT,2010-06-11 11:41,11,25.37,25.39,25.36,25.39,87811 +MSFT,2010-06-11 11:42,11,25.38,25.39,25.36,25.36,21395 +MSFT,2010-06-11 11:43,11,25.37,25.37,25.35,25.36,58338 +MSFT,2010-06-11 11:44,11,25.36,25.36,25.35,25.35,65946 +MSFT,2010-06-11 11:45,11,25.35,25.36,25.33,25.35,111960 +MSFT,2010-06-11 11:46,11,25.36,25.39,25.36,25.39,82190 +MSFT,2010-06-11 11:47,11,25.39,25.41,25.38,25.38,195191 +MSFT,2010-06-11 11:48,11,25.39,25.41,25.38,25.41,72613 +MSFT,2010-06-11 11:49,11,25.41,25.42,25.4,25.42,81673 +MSFT,2010-06-11 11:50,11,25.42,25.47,25.41,25.46,165635 +MSFT,2010-06-11 11:51,11,25.46,25.51,25.46,25.5,397148 +MSFT,2010-06-11 11:52,11,25.5,25.51,25.5,25.51,51958 +MSFT,2010-06-11 11:53,11,25.51,25.57,25.5,25.55,556954 +MSFT,2010-06-11 11:54,11,25.55,25.56,25.52,25.52,124817 +MSFT,2010-06-11 11:55,11,25.52,25.53,25.48,25.48,166311 +MSFT,2010-06-11 11:56,11,25.48,25.52,25.48,25.49,396396 +MSFT,2010-06-11 11:57,11,25.48,25.5,25.47,25.49,211859 +MSFT,2010-06-11 11:58,11,25.48,25.51,25.48,25.5,113437 +MSFT,2010-06-11 11:59,11,25.5,25.51,25.49,25.5,38798 +MSFT,2010-06-11 12:00,11,25.5,25.51,25.49,25.5,35977 +MSFT,2010-06-11 12:01,11,25.49,25.52,25.49,25.5,208601 +MSFT,2010-06-11 12:02,11,25.5,25.5,25.48,25.49,25779 +MSFT,2010-06-11 12:03,11,25.48,25.49,25.46,25.48,142948 +MSFT,2010-06-11 12:04,11,25.49,25.49,25.46,25.46,141028 +MSFT,2010-06-11 12:05,11,25.47,25.48,25.46,25.46,63187 +MSFT,2010-06-11 12:06,11,25.46,25.47,25.46,25.46,52240 +MSFT,2010-06-11 12:07,11,25.47,25.47,25.46,25.46,25865 +MSFT,2010-06-11 12:08,11,25.46,25.48,25.46,25.48,61372 +MSFT,2010-06-11 12:09,11,25.48,25.48,25.47,25.48,21321 +MSFT,2010-06-11 12:10,11,25.48,25.5,25.48,25.48,76182 +MSFT,2010-06-11 12:11,11,25.49,25.49,25.47,25.47,100091 +MSFT,2010-06-11 12:12,11,25.47,25.48,25.45,25.45,62314 +MSFT,2010-06-11 12:13,11,25.46,25.46,25.44,25.46,43550 +MSFT,2010-06-11 12:14,11,25.46,25.47,25.45,25.47,19678 +MSFT,2010-06-11 12:15,11,25.47,25.48,25.46,25.48,32741 +MSFT,2010-06-11 12:16,11,25.48,25.49,25.47,25.49,59222 +MSFT,2010-06-11 12:17,11,25.48,25.5,25.48,25.49,70356 +MSFT,2010-06-11 12:18,11,25.49,25.5,25.48,25.49,134087 +MSFT,2010-06-11 12:19,11,25.49,25.5,25.48,25.48,25271 +MSFT,2010-06-11 12:20,11,25.49,25.49,25.48,25.48,28624 +MSFT,2010-06-11 12:21,11,25.48,25.49,25.47,25.48,84300 +MSFT,2010-06-11 12:22,11,25.48,25.49,25.47,25.47,21634 +MSFT,2010-06-11 12:23,11,25.47,25.48,25.47,25.47,9950 +MSFT,2010-06-11 12:24,11,25.48,25.48,25.45,25.46,83281 +MSFT,2010-06-11 12:25,11,25.46,25.47,25.45,25.46,73048 +MSFT,2010-06-11 12:26,11,25.46,25.47,25.45,25.45,41782 +MSFT,2010-06-11 12:27,11,25.45,25.49,25.45,25.49,112307 +MSFT,2010-06-11 12:28,11,25.49,25.49,25.46,25.47,91726 +MSFT,2010-06-11 12:29,11,25.48,25.49,25.47,25.48,21208 +MSFT,2010-06-11 12:30,11,25.49,25.49,25.45,25.45,47117 +MSFT,2010-06-11 12:31,11,25.45,25.45,25.43,25.45,140986 +MSFT,2010-06-11 12:32,11,25.44,25.45,25.42,25.43,85611 +MSFT,2010-06-11 12:33,11,25.43,25.43,25.41,25.42,186223 +MSFT,2010-06-11 12:34,11,25.42,25.43,25.41,25.43,56821 +MSFT,2010-06-11 12:35,11,25.43,25.43,25.42,25.42,31854 +MSFT,2010-06-11 12:36,11,25.43,25.43,25.42,25.42,19089 +MSFT,2010-06-11 12:37,11,25.42,25.43,25.42,25.42,51421 +MSFT,2010-06-11 12:38,11,25.43,25.44,25.42,25.43,108547 +MSFT,2010-06-11 12:39,11,25.44,25.44,25.43,25.44,29005 +MSFT,2010-06-11 12:40,11,25.44,25.44,25.43,25.43,37181 +MSFT,2010-06-11 12:41,11,25.43,25.43,25.42,25.43,144974 +MSFT,2010-06-11 12:42,11,25.43,25.45,25.42,25.45,184508 +MSFT,2010-06-11 12:43,11,25.46,25.48,25.45,25.47,141286 +MSFT,2010-06-11 12:44,11,25.48,25.48,25.45,25.46,20714 +MSFT,2010-06-11 12:45,11,25.45,25.46,25.45,25.45,19502 +MSFT,2010-06-11 12:46,11,25.45,25.46,25.44,25.45,51708 +MSFT,2010-06-11 12:47,11,25.45,25.45,25.44,25.45,22557 +MSFT,2010-06-11 12:48,11,25.45,25.46,25.44,25.46,74326 +MSFT,2010-06-11 12:49,11,25.46,25.5,25.44,25.44,179616 +MSFT,2010-06-11 12:50,11,25.44,25.45,25.44,25.45,110744 +MSFT,2010-06-11 12:51,11,25.45,25.45,25.42,25.43,57668 +MSFT,2010-06-11 12:52,11,25.42,25.44,25.41,25.41,131347 +MSFT,2010-06-11 12:53,11,25.41,25.42,25.41,25.42,20038 +MSFT,2010-06-11 12:54,11,25.42,25.42,25.41,25.42,13648 +MSFT,2010-06-11 12:55,11,25.41,25.42,25.4,25.41,45520 +MSFT,2010-06-11 12:56,11,25.4,25.41,25.4,25.41,76066 +MSFT,2010-06-11 12:57,11,25.4,25.41,25.39,25.41,132214 +MSFT,2010-06-11 12:58,11,25.4,25.41,25.39,25.4,55168 +MSFT,2010-06-11 12:59,11,25.41,25.41,25.4,25.4,55216 +MSFT,2010-06-11 13:00,11,25.41,25.41,25.4,25.41,44500 +MSFT,2010-06-11 13:01,11,25.41,25.41,25.39,25.4,99492 +MSFT,2010-06-11 13:02,11,25.41,25.42,25.4,25.42,63004 +MSFT,2010-06-11 13:03,11,25.41,25.42,25.4,25.41,21708 +MSFT,2010-06-11 13:04,11,25.41,25.41,25.4,25.41,19571 +MSFT,2010-06-11 13:05,11,25.4,25.43,25.4,25.43,67916 +MSFT,2010-06-11 13:06,11,25.42,25.44,25.41,25.44,224701 +MSFT,2010-06-11 13:07,11,25.44,25.45,25.43,25.44,79622 +MSFT,2010-06-11 13:08,11,25.45,25.45,25.44,25.44,157604 +MSFT,2010-06-11 13:09,11,25.44,25.45,25.44,25.44,13615 +MSFT,2010-06-11 13:10,11,25.45,25.45,25.44,25.45,40135 +MSFT,2010-06-11 13:11,11,25.44,25.45,25.44,25.45,54238 +MSFT,2010-06-11 13:12,11,25.45,25.45,25.44,25.45,86660 +MSFT,2010-06-11 13:13,11,25.44,25.45,25.44,25.45,208422 +MSFT,2010-06-11 13:14,11,25.44,25.46,25.44,25.46,151986 +MSFT,2010-06-11 13:15,11,25.46,25.47,25.45,25.46,69368 +MSFT,2010-06-11 13:16,11,25.46,25.47,25.46,25.46,24603 +MSFT,2010-06-11 13:17,11,25.47,25.47,25.44,25.44,105738 +MSFT,2010-06-11 13:18,11,25.44,25.46,25.43,25.43,108178 +MSFT,2010-06-11 13:19,11,25.43,25.44,25.42,25.42,19365 +MSFT,2010-06-11 13:20,11,25.42,25.43,25.41,25.41,65376 +MSFT,2010-06-11 13:21,11,25.41,25.42,25.41,25.41,56183 +MSFT,2010-06-11 13:22,11,25.41,25.42,25.39,25.41,49414 +MSFT,2010-06-11 13:23,11,25.41,25.42,25.4,25.4,22430 +MSFT,2010-06-11 13:24,11,25.4,25.4,25.37,25.38,105040 +MSFT,2010-06-11 13:25,11,25.38,25.39,25.37,25.38,62162 +MSFT,2010-06-11 13:26,11,25.38,25.39,25.36,25.36,155611 +MSFT,2010-06-11 13:27,11,25.36,25.37,25.35,25.35,115618 +MSFT,2010-06-11 13:28,11,25.35,25.36,25.34,25.36,71181 +MSFT,2010-06-11 13:29,11,25.36,25.37,25.35,25.37,115606 +MSFT,2010-06-11 13:30,11,25.37,25.37,25.36,25.36,16219 +MSFT,2010-06-11 13:31,11,25.36,25.37,25.36,25.36,18620 +MSFT,2010-06-11 13:32,11,25.36,25.37,25.35,25.35,148314 +MSFT,2010-06-11 13:33,11,25.35,25.36,25.34,25.34,48540 +MSFT,2010-06-11 13:34,11,25.35,25.35,25.33,25.34,47133 +MSFT,2010-06-11 13:35,11,25.33,25.36,25.33,25.35,38547 +MSFT,2010-06-11 13:36,11,25.35,25.36,25.35,25.35,32914 +MSFT,2010-06-11 13:37,11,25.35,25.36,25.3,25.35,190167 +MSFT,2010-06-11 13:38,11,25.35,25.36,25.34,25.35,32278 +MSFT,2010-06-11 13:39,11,25.36,25.36,25.33,25.34,95186 +MSFT,2010-06-11 13:40,11,25.35,25.35,25.33,25.33,17227 +MSFT,2010-06-11 13:41,11,25.34,25.34,25.33,25.33,19059 +MSFT,2010-06-11 13:42,11,25.33,25.34,25.3,25.31,104735 +MSFT,2010-06-11 13:43,11,25.31,25.32,25.31,25.31,13115 +MSFT,2010-06-11 13:44,11,25.31,25.32,25.31,25.31,64186 +MSFT,2010-06-11 13:45,11,25.31,25.32,25.31,25.31,7223 +MSFT,2010-06-11 13:46,11,25.31,25.32,25.23,25.24,525613 +MSFT,2010-06-11 13:47,11,25.24,25.26,25.24,25.26,75311 +MSFT,2010-06-11 13:48,11,25.26,25.26,25.23,25.25,215882 +MSFT,2010-06-11 13:49,11,25.25,25.26,25.25,25.26,23465 +MSFT,2010-06-11 13:50,11,25.26,25.26,25.25,25.26,23936 +MSFT,2010-06-11 13:51,11,25.25,25.28,25.25,25.28,52762 +MSFT,2010-06-11 13:52,11,25.27,25.28,25.26,25.26,51036 +MSFT,2010-06-11 13:53,11,25.27,25.3,25.26,25.29,188832 +MSFT,2010-06-11 13:54,11,25.29,25.3,25.29,25.29,44787 +MSFT,2010-06-11 13:55,11,25.3,25.32,25.3,25.32,80716 +MSFT,2010-06-11 13:56,11,25.32,25.34,25.32,25.33,41833 +MSFT,2010-06-11 13:57,11,25.33,25.36,25.33,25.35,57394 +MSFT,2010-06-11 13:58,11,25.36,25.36,25.35,25.35,37614 +MSFT,2010-06-11 13:59,11,25.35,25.36,25.33,25.34,53183 +MSFT,2010-06-11 14:00,11,25.34,25.34,25.32,25.32,42925 +MSFT,2010-06-11 14:01,11,25.32,25.35,25.32,25.35,113829 +MSFT,2010-06-11 14:02,11,25.34,25.37,25.34,25.37,64532 +MSFT,2010-06-11 14:03,11,25.37,25.39,25.35,25.39,76736 +MSFT,2010-06-11 14:04,11,25.38,25.4,25.38,25.39,61374 +MSFT,2010-06-11 14:05,11,25.39,25.41,25.39,25.41,82277 +MSFT,2010-06-11 14:06,11,25.41,25.43,25.4,25.42,218930 +MSFT,2010-06-11 14:07,11,25.43,25.43,25.37,25.38,276592 +MSFT,2010-06-11 14:08,11,25.37,25.39,25.37,25.38,73330 +MSFT,2010-06-11 14:09,11,25.37,25.4,25.37,25.38,32822 +MSFT,2010-06-11 14:10,11,25.39,25.4,25.38,25.4,19327 +MSFT,2010-06-11 14:11,11,25.39,25.4,25.39,25.4,16716 +MSFT,2010-06-11 14:12,11,25.4,25.4,25.39,25.4,19085 +MSFT,2010-06-11 14:13,11,25.39,25.4,25.36,25.37,55320 +MSFT,2010-06-11 14:14,11,25.38,25.39,25.35,25.37,77851 +MSFT,2010-06-11 14:15,11,25.37,25.37,25.36,25.37,50428 +MSFT,2010-06-11 14:16,11,25.37,25.38,25.36,25.37,104693 +MSFT,2010-06-11 14:17,11,25.36,25.38,25.36,25.37,352947 +MSFT,2010-06-11 14:18,11,25.38,25.38,25.33,25.35,171921 +MSFT,2010-06-11 14:19,11,25.35,25.35,25.32,25.32,71501 +MSFT,2010-06-11 14:20,11,25.32,25.35,25.32,25.35,41712 +MSFT,2010-06-11 14:21,11,25.35,25.35,25.33,25.34,56076 +MSFT,2010-06-11 14:22,11,25.33,25.34,25.31,25.32,152062 +MSFT,2010-06-11 14:23,11,25.32,25.34,25.32,25.33,68869 +MSFT,2010-06-11 14:24,11,25.34,25.35,25.32,25.34,177779 +MSFT,2010-06-11 14:25,11,25.35,25.37,25.34,25.37,188164 +MSFT,2010-06-11 14:26,11,25.37,25.37,25.36,25.37,54215 +MSFT,2010-06-11 14:27,11,25.37,25.39,25.36,25.38,353812 +MSFT,2010-06-11 14:28,11,25.38,25.38,25.37,25.38,22379 +MSFT,2010-06-11 14:29,11,25.37,25.38,25.36,25.37,75365 +MSFT,2010-06-11 14:30,11,25.36,25.38,25.36,25.38,75841 +MSFT,2010-06-11 14:31,11,25.38,25.38,25.37,25.38,52205 +MSFT,2010-06-11 14:32,11,25.37,25.39,25.37,25.39,113304 +MSFT,2010-06-11 14:33,11,25.39,25.39,25.38,25.39,32241 +MSFT,2010-06-11 14:34,11,25.39,25.39,25.38,25.39,15836 +MSFT,2010-06-11 14:35,11,25.39,25.39,25.38,25.39,18058 +MSFT,2010-06-11 14:36,11,25.39,25.4,25.38,25.4,56599 +MSFT,2010-06-11 14:37,11,25.39,25.4,25.39,25.39,107425 +MSFT,2010-06-11 14:38,11,25.4,25.4,25.39,25.39,17133 +MSFT,2010-06-11 14:39,11,25.4,25.4,25.37,25.38,111448 +MSFT,2010-06-11 14:40,11,25.37,25.38,25.37,25.38,27727 +MSFT,2010-06-11 14:41,11,25.37,25.39,25.37,25.38,26293 +MSFT,2010-06-11 14:42,11,25.38,25.39,25.38,25.39,16199 +MSFT,2010-06-11 14:43,11,25.39,25.39,25.38,25.38,25631 +MSFT,2010-06-11 14:44,11,25.39,25.39,25.38,25.39,59129 +MSFT,2010-06-11 14:45,11,25.39,25.46,25.38,25.46,259829 +MSFT,2010-06-11 14:46,11,25.46,25.47,25.45,25.47,89997 +MSFT,2010-06-11 14:47,11,25.46,25.49,25.46,25.48,118615 +MSFT,2010-06-11 14:48,11,25.47,25.48,25.46,25.46,108253 +MSFT,2010-06-11 14:49,11,25.46,25.47,25.45,25.46,96533 +MSFT,2010-06-11 14:50,11,25.46,25.46,25.43,25.43,92442 +MSFT,2010-06-11 14:51,11,25.43,25.45,25.43,25.45,87219 +MSFT,2010-06-11 14:52,11,25.45,25.45,25.43,25.43,155627 +MSFT,2010-06-11 14:53,11,25.43,25.44,25.43,25.44,18765 +MSFT,2010-06-11 14:54,11,25.44,25.44,25.43,25.44,31607 +MSFT,2010-06-11 14:55,11,25.43,25.44,25.41,25.42,63967 +MSFT,2010-06-11 14:56,11,25.42,25.43,25.41,25.42,77802 +MSFT,2010-06-11 14:57,11,25.42,25.43,25.42,25.43,59936 +MSFT,2010-06-11 14:58,11,25.42,25.44,25.42,25.42,202879 +MSFT,2010-06-11 14:59,11,25.42,25.43,25.42,25.43,10109 +MSFT,2010-06-11 15:00,11,25.42,25.44,25.42,25.43,71992 +MSFT,2010-06-11 15:01,11,25.43,25.44,25.42,25.43,101777 +MSFT,2010-06-11 15:02,11,25.42,25.44,25.42,25.43,58477 +MSFT,2010-06-11 15:03,11,25.44,25.44,25.41,25.42,320423 +MSFT,2010-06-11 15:04,11,25.42,25.43,25.41,25.42,125806 +MSFT,2010-06-11 15:05,11,25.42,25.42,25.4,25.4,144838 +MSFT,2010-06-11 15:06,11,25.39,25.4,25.39,25.4,45815 +MSFT,2010-06-11 15:07,11,25.4,25.42,25.4,25.42,241644 +MSFT,2010-06-11 15:08,11,25.42,25.43,25.4,25.41,182173 +MSFT,2010-06-11 15:09,11,25.41,25.41,25.38,25.4,113749 +MSFT,2010-06-11 15:10,11,25.4,25.4,25.37,25.38,115791 +MSFT,2010-06-11 15:11,11,25.38,25.4,25.38,25.4,106238 +MSFT,2010-06-11 15:12,11,25.39,25.4,25.38,25.4,135288 +MSFT,2010-06-11 15:13,11,25.39,25.4,25.39,25.4,58880 +MSFT,2010-06-11 15:14,11,25.39,25.4,25.39,25.39,40746 +MSFT,2010-06-11 15:15,11,25.39,25.41,25.39,25.4,110868 +MSFT,2010-06-11 15:16,11,25.41,25.43,25.4,25.42,67670 +MSFT,2010-06-11 15:17,11,25.41,25.43,25.41,25.43,1323529 +MSFT,2010-06-11 15:18,11,25.43,25.44,25.42,25.43,95698 +MSFT,2010-06-11 15:19,11,25.42,25.44,25.42,25.44,24209 +MSFT,2010-06-11 15:20,11,25.44,25.44,25.42,25.44,137573 +MSFT,2010-06-11 15:21,11,25.44,25.44,25.43,25.44,43255 +MSFT,2010-06-11 15:22,11,25.44,25.44,25.43,25.44,103077 +MSFT,2010-06-11 15:23,11,25.44,25.45,25.44,25.45,36240 +MSFT,2010-06-11 15:24,11,25.45,25.46,25.44,25.46,44852 +MSFT,2010-06-11 15:25,11,25.47,25.48,25.45,25.48,134157 +MSFT,2010-06-11 15:26,11,25.48,25.5,25.47,25.5,105242 +MSFT,2010-06-11 15:27,11,25.49,25.54,25.49,25.53,151520 +MSFT,2010-06-11 15:28,11,25.53,25.54,25.51,25.53,160335 +MSFT,2010-06-11 15:29,11,25.53,25.53,25.5,25.51,208534 +MSFT,2010-06-11 15:30,11,25.51,25.51,25.5,25.5,110217 +MSFT,2010-06-11 15:31,11,25.5,25.53,25.5,25.53,223666 +MSFT,2010-06-11 15:32,11,25.53,25.55,25.52,25.54,196342 +MSFT,2010-06-11 15:33,11,25.55,25.57,25.54,25.57,168109 +MSFT,2010-06-11 15:34,11,25.57,25.57,25.53,25.54,397327 +MSFT,2010-06-11 15:35,11,25.53,25.55,25.52,25.54,185894 +MSFT,2010-06-11 15:36,11,25.54,25.59,25.53,25.59,230939 +MSFT,2010-06-11 15:37,11,25.59,25.6,25.57,25.59,281821 +MSFT,2010-06-11 15:38,11,25.59,25.6,25.57,25.6,158919 +MSFT,2010-06-11 15:39,11,25.6,25.62,25.57,25.62,317746 +MSFT,2010-06-11 15:40,11,25.62,25.67,25.61,25.67,253088 +MSFT,2010-06-11 15:41,11,25.67,25.68,25.62,25.63,722291 +MSFT,2010-06-11 15:42,11,25.62,25.65,25.61,25.63,396460 +MSFT,2010-06-11 15:43,11,25.62,25.63,25.59,25.61,533709 +MSFT,2010-06-11 15:44,11,25.61,25.62,25.59,25.6,407024 +MSFT,2010-06-11 15:45,11,25.6,25.62,25.59,25.62,287640 +MSFT,2010-06-11 15:46,11,25.62,25.63,25.6,25.62,434835 +MSFT,2010-06-11 15:47,11,25.61,25.67,25.61,25.66,373552 +MSFT,2010-06-11 15:48,11,25.66,25.7,25.65,25.69,579765 +MSFT,2010-06-11 15:49,11,25.7,25.72,25.69,25.69,343754 +MSFT,2010-06-11 15:50,11,25.7,25.7,25.62,25.63,643564 +MSFT,2010-06-11 15:51,11,25.62,25.63,25.59,25.6,458030 +MSFT,2010-06-11 15:52,11,25.61,25.62,25.6,25.61,554500 +MSFT,2010-06-11 15:53,11,25.6,25.66,25.6,25.66,484858 +MSFT,2010-06-11 15:54,11,25.66,25.66,25.62,25.63,976236 +MSFT,2010-06-11 15:55,11,25.62,25.65,25.62,25.62,978391 +MSFT,2010-06-11 15:56,11,25.62,25.63,25.59,25.6,580952 +MSFT,2010-06-11 15:57,11,25.59,25.63,25.59,25.62,670902 +MSFT,2010-06-11 15:58,11,25.62,25.66,25.61,25.66,759017 +MSFT,2010-06-11 15:59,11,25.66,25.68,25.65,25.67,1252515 +MSFT,2010-06-11 16:00,11,25.68,25.68,25.66,25.66,5296423 +MSFT,2010-06-14 09:30,14,25.86,25.96,25.85,25.93,937416 +MSFT,2010-06-14 09:31,14,25.95,25.95,25.9,25.91,255868 +MSFT,2010-06-14 09:32,14,25.9,25.91,25.84,25.87,271760 +MSFT,2010-06-14 09:33,14,25.87,25.87,25.8,25.81,409093 +MSFT,2010-06-14 09:34,14,25.81,25.87,25.81,25.84,394662 +MSFT,2010-06-14 09:35,14,25.85,25.85,25.83,25.85,142784 +MSFT,2010-06-14 09:36,14,25.85,25.85,25.84,25.84,67396 +MSFT,2010-06-14 09:37,14,25.84,25.85,25.81,25.82,176923 +MSFT,2010-06-14 09:38,14,25.82,25.83,25.75,25.75,138405 +MSFT,2010-06-14 09:39,14,25.75,25.76,25.71,25.72,299572 +MSFT,2010-06-14 09:40,14,25.71,25.73,25.69,25.71,232100 +MSFT,2010-06-14 09:41,14,25.73,25.82,25.71,25.81,210082 +MSFT,2010-06-14 09:42,14,25.82,25.84,25.8,25.82,260475 +MSFT,2010-06-14 09:43,14,25.83,25.83,25.8,25.8,248772 +MSFT,2010-06-14 09:44,14,25.81,25.81,25.75,25.75,178395 +MSFT,2010-06-14 09:45,14,25.76,25.76,25.74,25.75,196742 +MSFT,2010-06-14 09:46,14,25.75,25.75,25.74,25.74,110998 +MSFT,2010-06-14 09:47,14,25.74,25.75,25.72,25.73,124664 +MSFT,2010-06-14 09:48,14,25.73,25.77,25.72,25.74,387637 +MSFT,2010-06-14 09:49,14,25.74,25.75,25.72,25.75,149357 +MSFT,2010-06-14 09:50,14,25.76,25.77,25.74,25.75,121807 +MSFT,2010-06-14 09:51,14,25.76,25.76,25.69,25.7,209483 +MSFT,2010-06-14 09:52,14,25.7,25.7,25.64,25.65,421935 +MSFT,2010-06-14 09:53,14,25.65,25.65,25.59,25.6,355828 +MSFT,2010-06-14 09:54,14,25.6,25.6,25.54,25.54,371077 +MSFT,2010-06-14 09:55,14,25.54,25.58,25.54,25.58,142252 +MSFT,2010-06-14 09:56,14,25.57,25.6,25.57,25.58,273660 +MSFT,2010-06-14 09:57,14,25.58,25.62,25.58,25.61,232046 +MSFT,2010-06-14 09:58,14,25.6,25.66,25.6,25.66,258432 +MSFT,2010-06-14 09:59,14,25.66,25.68,25.64,25.65,403581 +MSFT,2010-06-14 10:00,14,25.65,25.66,25.64,25.65,126372 +MSFT,2010-06-14 10:01,14,25.66,25.7,25.66,25.7,269929 +MSFT,2010-06-14 10:02,14,25.7,25.75,25.69,25.75,227964 +MSFT,2010-06-14 10:03,14,25.75,25.77,25.73,25.75,291192 +MSFT,2010-06-14 10:04,14,25.75,25.76,25.74,25.74,133639 +MSFT,2010-06-14 10:05,14,25.74,25.76,25.74,25.75,198457 +MSFT,2010-06-14 10:06,14,25.75,25.75,25.72,25.74,123803 +MSFT,2010-06-14 10:07,14,25.74,25.74,25.68,25.68,149631 +MSFT,2010-06-14 10:08,14,25.68,25.69,25.63,25.65,125342 +MSFT,2010-06-14 10:09,14,25.64,25.65,25.64,25.64,45910 +MSFT,2010-06-14 10:10,14,25.64,25.65,25.64,25.65,77329 +MSFT,2010-06-14 10:11,14,25.65,25.67,25.65,25.66,56569 +MSFT,2010-06-14 10:12,14,25.67,25.73,25.67,25.73,172995 +MSFT,2010-06-14 10:13,14,25.73,25.75,25.72,25.75,146544 +MSFT,2010-06-14 10:14,14,25.75,25.75,25.72,25.72,146713 +MSFT,2010-06-14 10:15,14,25.72,25.73,25.72,25.72,144502 +MSFT,2010-06-14 10:16,14,25.72,25.75,25.72,25.74,118034 +MSFT,2010-06-14 10:17,14,25.75,25.75,25.73,25.73,49791 +MSFT,2010-06-14 10:18,14,25.74,25.75,25.72,25.75,282870 +MSFT,2010-06-14 10:19,14,25.75,25.79,25.75,25.79,234421 +MSFT,2010-06-14 10:20,14,25.79,25.82,25.77,25.82,899712 +MSFT,2010-06-14 10:21,14,25.82,25.82,25.8,25.8,150482 +MSFT,2010-06-14 10:22,14,25.8,25.81,25.78,25.79,110346 +MSFT,2010-06-14 10:23,14,25.78,25.81,25.77,25.8,211566 +MSFT,2010-06-14 10:24,14,25.8,25.8,25.79,25.79,74272 +MSFT,2010-06-14 10:25,14,25.79,25.81,25.79,25.8,128851 +MSFT,2010-06-14 10:26,14,25.79,25.8,25.77,25.79,175160 +MSFT,2010-06-14 10:27,14,25.78,25.79,25.77,25.77,56899 +MSFT,2010-06-14 10:28,14,25.77,25.78,25.76,25.77,123127 +MSFT,2010-06-14 10:29,14,25.78,25.8,25.77,25.79,143580 +MSFT,2010-06-14 10:30,14,25.8,25.8,25.78,25.8,103786 +MSFT,2010-06-14 10:31,14,25.8,25.8,25.79,25.8,88291 +MSFT,2010-06-14 10:32,14,25.79,25.8,25.77,25.77,142454 +MSFT,2010-06-14 10:33,14,25.77,25.78,25.76,25.78,145235 +MSFT,2010-06-14 10:34,14,25.78,25.79,25.77,25.79,85518 +MSFT,2010-06-14 10:35,14,25.78,25.79,25.78,25.79,49871 +MSFT,2010-06-14 10:36,14,25.79,25.8,25.78,25.8,72045 +MSFT,2010-06-14 10:37,14,25.8,25.81,25.79,25.8,119971 +MSFT,2010-06-14 10:38,14,25.81,25.82,25.79,25.8,219348 +MSFT,2010-06-14 10:39,14,25.8,25.8,25.79,25.8,30213 +MSFT,2010-06-14 10:40,14,25.8,25.81,25.79,25.81,82323 +MSFT,2010-06-14 10:41,14,25.81,25.81,25.8,25.81,115619 +MSFT,2010-06-14 10:42,14,25.8,25.8,25.78,25.78,224534 +MSFT,2010-06-14 10:43,14,25.79,25.79,25.76,25.77,214301 +MSFT,2010-06-14 10:44,14,25.77,25.79,25.75,25.75,110826 +MSFT,2010-06-14 10:45,14,25.75,25.77,25.74,25.75,99811 +MSFT,2010-06-14 10:46,14,25.74,25.78,25.74,25.78,154811 +MSFT,2010-06-14 10:47,14,25.77,25.79,25.77,25.79,104719 +MSFT,2010-06-14 10:48,14,25.79,25.81,25.79,25.81,86587 +MSFT,2010-06-14 10:49,14,25.81,25.82,25.79,25.8,223254 +MSFT,2010-06-14 10:50,14,25.8,25.8,25.78,25.79,250222 +MSFT,2010-06-14 10:51,14,25.78,25.79,25.77,25.78,103762 +MSFT,2010-06-14 10:52,14,25.77,25.79,25.77,25.78,116846 +MSFT,2010-06-14 10:53,14,25.79,25.81,25.78,25.81,170888 +MSFT,2010-06-14 10:54,14,25.82,25.82,25.8,25.8,101366 +MSFT,2010-06-14 10:55,14,25.81,25.82,25.79,25.82,159516 +MSFT,2010-06-14 10:56,14,25.81,25.82,25.8,25.81,106719 +MSFT,2010-06-14 10:57,14,25.81,25.83,25.8,25.83,170669 +MSFT,2010-06-14 10:58,14,25.82,25.83,25.78,25.79,108159 +MSFT,2010-06-14 10:59,14,25.79,25.84,25.79,25.82,178036 +MSFT,2010-06-14 11:00,14,25.82,25.82,25.8,25.82,69710 +MSFT,2010-06-14 11:01,14,25.82,25.83,25.82,25.82,77330 +MSFT,2010-06-14 11:02,14,25.83,25.83,25.79,25.8,72600 +MSFT,2010-06-14 11:03,14,25.79,25.81,25.79,25.81,44465 +MSFT,2010-06-14 11:04,14,25.8,25.82,25.8,25.8,176957 +MSFT,2010-06-14 11:05,14,25.81,25.81,25.79,25.8,62959 +MSFT,2010-06-14 11:06,14,25.8,25.81,25.8,25.81,141687 +MSFT,2010-06-14 11:07,14,25.8,25.81,25.8,25.81,74582 +MSFT,2010-06-14 11:08,14,25.81,25.82,25.8,25.8,201968 +MSFT,2010-06-14 11:09,14,25.81,25.82,25.8,25.81,98166 +MSFT,2010-06-14 11:10,14,25.81,25.82,25.81,25.81,21900 +MSFT,2010-06-14 11:11,14,25.81,25.82,25.79,25.79,80687 +MSFT,2010-06-14 11:12,14,25.8,25.81,25.79,25.8,67629 +MSFT,2010-06-14 11:13,14,25.79,25.83,25.79,25.83,106605 +MSFT,2010-06-14 11:14,14,25.83,25.84,25.82,25.82,62428 +MSFT,2010-06-14 11:15,14,25.83,25.83,25.79,25.8,60157 +MSFT,2010-06-14 11:16,14,25.79,25.8,25.78,25.79,32018 +MSFT,2010-06-14 11:17,14,25.79,25.8,25.77,25.78,83936 +MSFT,2010-06-14 11:18,14,25.77,25.78,25.77,25.77,31612 +MSFT,2010-06-14 11:19,14,25.77,25.78,25.76,25.77,89372 +MSFT,2010-06-14 11:20,14,25.77,25.81,25.77,25.8,75013 +MSFT,2010-06-14 11:21,14,25.8,25.82,25.79,25.81,264157 +MSFT,2010-06-14 11:22,14,25.82,25.82,25.79,25.82,246614 +MSFT,2010-06-14 11:23,14,25.82,25.82,25.81,25.81,22360 +MSFT,2010-06-14 11:24,14,25.82,25.82,25.8,25.82,59618 +MSFT,2010-06-14 11:25,14,25.82,25.82,25.79,25.79,58366 +MSFT,2010-06-14 11:26,14,25.79,25.8,25.78,25.78,27901 +MSFT,2010-06-14 11:27,14,25.78,25.79,25.77,25.77,53868 +MSFT,2010-06-14 11:28,14,25.78,25.78,25.76,25.78,114651 +MSFT,2010-06-14 11:29,14,25.78,25.78,25.73,25.73,115566 +MSFT,2010-06-14 11:30,14,25.74,25.74,25.71,25.72,121081 +MSFT,2010-06-14 11:31,14,25.72,25.72,25.71,25.72,51661 +MSFT,2010-06-14 11:32,14,25.71,25.72,25.71,25.71,82109 +MSFT,2010-06-14 11:33,14,25.71,25.72,25.7,25.7,63119 +MSFT,2010-06-14 11:34,14,25.71,25.72,25.7,25.72,95041 +MSFT,2010-06-14 11:35,14,25.71,25.72,25.7,25.7,39310 +MSFT,2010-06-14 11:36,14,25.71,25.71,25.7,25.7,28039 +MSFT,2010-06-14 11:37,14,25.71,25.71,25.69,25.69,91758 +MSFT,2010-06-14 11:38,14,25.7,25.7,25.68,25.69,72752 +MSFT,2010-06-14 11:39,14,25.7,25.7,25.67,25.68,129187 +MSFT,2010-06-14 11:40,14,25.68,25.69,25.67,25.69,36210 +MSFT,2010-06-14 11:41,14,25.69,25.72,25.69,25.71,101813 +MSFT,2010-06-14 11:42,14,25.72,25.73,25.71,25.72,72500 +MSFT,2010-06-14 11:43,14,25.73,25.73,25.7,25.71,78715 +MSFT,2010-06-14 11:44,14,25.7,25.73,25.7,25.72,104270 +MSFT,2010-06-14 11:45,14,25.72,25.73,25.71,25.71,103752 +MSFT,2010-06-14 11:46,14,25.71,25.72,25.7,25.7,52245 +MSFT,2010-06-14 11:47,14,25.7,25.71,25.7,25.7,213911 +MSFT,2010-06-14 11:48,14,25.7,25.7,25.67,25.67,123934 +MSFT,2010-06-14 11:49,14,25.67,25.68,25.65,25.66,120472 +MSFT,2010-06-14 11:50,14,25.67,25.67,25.65,25.66,198154 +MSFT,2010-06-14 11:51,14,25.65,25.66,25.64,25.66,119814 +MSFT,2010-06-14 11:52,14,25.65,25.65,25.64,25.64,21368 +MSFT,2010-06-14 11:53,14,25.64,25.65,25.63,25.63,143458 +MSFT,2010-06-14 11:54,14,25.64,25.64,25.62,25.63,91576 +MSFT,2010-06-14 11:55,14,25.63,25.64,25.61,25.63,63396 +MSFT,2010-06-14 11:56,14,25.63,25.66,25.63,25.66,105956 +MSFT,2010-06-14 11:57,14,25.66,25.68,25.65,25.68,260513 +MSFT,2010-06-14 11:58,14,25.68,25.68,25.67,25.68,37314 +MSFT,2010-06-14 11:59,14,25.67,25.68,25.66,25.66,237262 +MSFT,2010-06-14 12:00,14,25.66,25.67,25.65,25.67,48233 +MSFT,2010-06-14 12:01,14,25.67,25.69,25.66,25.69,218986 +MSFT,2010-06-14 12:02,14,25.69,25.7,25.68,25.7,109191 +MSFT,2010-06-14 12:03,14,25.7,25.71,25.7,25.71,30132 +MSFT,2010-06-14 12:04,14,25.71,25.71,25.69,25.7,51550 +MSFT,2010-06-14 12:05,14,25.7,25.7,25.68,25.69,61843 +MSFT,2010-06-14 12:06,14,25.68,25.69,25.67,25.68,49620 +MSFT,2010-06-14 12:07,14,25.68,25.7,25.67,25.68,85485 +MSFT,2010-06-14 12:08,14,25.68,25.69,25.68,25.69,12567 +MSFT,2010-06-14 12:09,14,25.68,25.69,25.67,25.69,49712 +MSFT,2010-06-14 12:10,14,25.69,25.69,25.68,25.69,24171 +MSFT,2010-06-14 12:11,14,25.69,25.71,25.68,25.7,68006 +MSFT,2010-06-14 12:12,14,25.69,25.7,25.69,25.7,136213 +MSFT,2010-06-14 12:13,14,25.7,25.71,25.69,25.71,71144 +MSFT,2010-06-14 12:14,14,25.71,25.72,25.7,25.7,467578 +MSFT,2010-06-14 12:15,14,25.7,25.7,25.69,25.7,43852 +MSFT,2010-06-14 12:16,14,25.7,25.7,25.69,25.69,18158 +MSFT,2010-06-14 12:17,14,25.69,25.7,25.69,25.69,21648 +MSFT,2010-06-14 12:18,14,25.69,25.7,25.69,25.69,19833 +MSFT,2010-06-14 12:19,14,25.7,25.7,25.68,25.68,72523 +MSFT,2010-06-14 12:20,14,25.68,25.68,25.67,25.67,18849 +MSFT,2010-06-14 12:21,14,25.67,25.68,25.67,25.67,14315 +MSFT,2010-06-14 12:22,14,25.68,25.69,25.67,25.69,114579 +MSFT,2010-06-14 12:23,14,25.69,25.71,25.68,25.71,71875 +MSFT,2010-06-14 12:24,14,25.71,25.71,25.69,25.69,60065 +MSFT,2010-06-14 12:25,14,25.69,25.7,25.69,25.7,29711 +MSFT,2010-06-14 12:26,14,25.69,25.7,25.68,25.68,71529 +MSFT,2010-06-14 12:27,14,25.68,25.69,25.67,25.67,79440 +MSFT,2010-06-14 12:28,14,25.67,25.68,25.67,25.67,35382 +MSFT,2010-06-14 12:29,14,25.67,25.69,25.67,25.69,59814 +MSFT,2010-06-14 12:30,14,25.69,25.69,25.68,25.69,39530 +MSFT,2010-06-14 12:31,14,25.68,25.69,25.68,25.69,17917 +MSFT,2010-06-14 12:32,14,25.69,25.7,25.69,25.7,70832 +MSFT,2010-06-14 12:33,14,25.69,25.72,25.69,25.71,49220 +MSFT,2010-06-14 12:34,14,25.72,25.74,25.71,25.73,300638 +MSFT,2010-06-14 12:35,14,25.73,25.75,25.72,25.74,138143 +MSFT,2010-06-14 12:36,14,25.74,25.75,25.74,25.74,39122 +MSFT,2010-06-14 12:37,14,25.74,25.77,25.74,25.75,144178 +MSFT,2010-06-14 12:38,14,25.75,25.77,25.75,25.76,140642 +MSFT,2010-06-14 12:39,14,25.77,25.77,25.73,25.74,118241 +MSFT,2010-06-14 12:40,14,25.73,25.74,25.72,25.73,47825 +MSFT,2010-06-14 12:41,14,25.72,25.74,25.72,25.72,101111 +MSFT,2010-06-14 12:42,14,25.72,25.72,25.71,25.71,14545 +MSFT,2010-06-14 12:43,14,25.71,25.73,25.71,25.72,32199 +MSFT,2010-06-14 12:44,14,25.72,25.73,25.72,25.73,190414 +MSFT,2010-06-14 12:45,14,25.73,25.73,25.72,25.73,13214 +MSFT,2010-06-14 12:46,14,25.73,25.75,25.73,25.75,113572 +MSFT,2010-06-14 12:47,14,25.75,25.75,25.73,25.73,142510 +MSFT,2010-06-14 12:48,14,25.73,25.73,25.72,25.73,25236 +MSFT,2010-06-14 12:49,14,25.73,25.73,25.71,25.72,129414 +MSFT,2010-06-14 12:50,14,25.72,25.72,25.71,25.72,11566 +MSFT,2010-06-14 12:51,14,25.72,25.72,25.71,25.72,22571 +MSFT,2010-06-14 12:52,14,25.72,25.72,25.71,25.72,24944 +MSFT,2010-06-14 12:53,14,25.72,25.72,25.71,25.72,48283 +MSFT,2010-06-14 12:54,14,25.72,25.73,25.71,25.73,42577 +MSFT,2010-06-14 12:55,14,25.73,25.74,25.71,25.72,132857 +MSFT,2010-06-14 12:56,14,25.72,25.73,25.71,25.73,65515 +MSFT,2010-06-14 12:57,14,25.73,25.73,25.72,25.72,51147 +MSFT,2010-06-14 12:58,14,25.72,25.73,25.71,25.71,53896 +MSFT,2010-06-14 12:59,14,25.72,25.72,25.7,25.71,79558 +MSFT,2010-06-14 13:00,14,25.7,25.71,25.69,25.71,78249 +MSFT,2010-06-14 13:01,14,25.71,25.72,25.71,25.72,62637 +MSFT,2010-06-14 13:02,14,25.72,25.74,25.72,25.74,53279 +MSFT,2010-06-14 13:03,14,25.73,25.74,25.72,25.73,165796 +MSFT,2010-06-14 13:04,14,25.72,25.73,25.7,25.72,167317 +MSFT,2010-06-14 13:05,14,25.71,25.73,25.71,25.72,17314 +MSFT,2010-06-14 13:06,14,25.73,25.74,25.72,25.73,32996 +MSFT,2010-06-14 13:07,14,25.74,25.75,25.68,25.73,556692 +MSFT,2010-06-14 13:08,14,25.73,25.75,25.71,25.72,234216 +MSFT,2010-06-14 13:09,14,25.72,25.74,25.72,25.72,106754 +MSFT,2010-06-14 13:10,14,25.72,25.76,25.71,25.76,87246 +MSFT,2010-06-14 13:11,14,25.75,25.77,25.74,25.74,232946 +MSFT,2010-06-14 13:12,14,25.75,25.76,25.74,25.76,38668 +MSFT,2010-06-14 13:13,14,25.76,25.76,25.72,25.73,53464 +MSFT,2010-06-14 13:14,14,25.72,25.74,25.7,25.73,197136 +MSFT,2010-06-14 13:15,14,25.73,25.76,25.71,25.73,308258 +MSFT,2010-06-14 13:16,14,25.73,25.74,25.72,25.72,30344 +MSFT,2010-06-14 13:17,14,25.73,25.75,25.72,25.74,81343 +MSFT,2010-06-14 13:18,14,25.75,25.75,25.74,25.75,23824 +MSFT,2010-06-14 13:19,14,25.75,25.75,25.72,25.72,61249 +MSFT,2010-06-14 13:20,14,25.72,25.73,25.7,25.71,103895 +MSFT,2010-06-14 13:21,14,25.71,25.72,25.7,25.72,43670 +MSFT,2010-06-14 13:22,14,25.72,25.72,25.7,25.72,47798 +MSFT,2010-06-14 13:23,14,25.72,25.73,25.72,25.72,104706 +MSFT,2010-06-14 13:24,14,25.72,25.73,25.69,25.69,126205 +MSFT,2010-06-14 13:25,14,25.7,25.7,25.69,25.7,16190 +MSFT,2010-06-14 13:26,14,25.69,25.69,25.67,25.68,61899 +MSFT,2010-06-14 13:27,14,25.68,25.69,25.67,25.69,35686 +MSFT,2010-06-14 13:28,14,25.69,25.7,25.68,25.7,55266 +MSFT,2010-06-14 13:29,14,25.7,25.71,25.69,25.69,50525 +MSFT,2010-06-14 13:30,14,25.7,25.73,25.7,25.73,115053 +MSFT,2010-06-14 13:31,14,25.73,25.73,25.72,25.72,28866 +MSFT,2010-06-14 13:32,14,25.72,25.74,25.72,25.74,51700 +MSFT,2010-06-14 13:33,14,25.74,25.74,25.72,25.73,137635 +MSFT,2010-06-14 13:34,14,25.74,25.74,25.73,25.74,12334 +MSFT,2010-06-14 13:35,14,25.74,25.74,25.72,25.73,67009 +MSFT,2010-06-14 13:36,14,25.73,25.75,25.72,25.75,82301 +MSFT,2010-06-14 13:37,14,25.74,25.78,25.74,25.78,75926 +MSFT,2010-06-14 13:38,14,25.77,25.78,25.75,25.76,163818 +MSFT,2010-06-14 13:39,14,25.76,25.77,25.75,25.75,25003 +MSFT,2010-06-14 13:40,14,25.75,25.76,25.75,25.75,28799 +MSFT,2010-06-14 13:41,14,25.75,25.76,25.75,25.76,22320 +MSFT,2010-06-14 13:42,14,25.75,25.76,25.73,25.74,56172 +MSFT,2010-06-14 13:43,14,25.74,25.75,25.74,25.75,70416 +MSFT,2010-06-14 13:44,14,25.75,25.75,25.73,25.74,142868 +MSFT,2010-06-14 13:45,14,25.74,25.76,25.74,25.76,37381 +MSFT,2010-06-14 13:46,14,25.76,25.76,25.74,25.74,83730 +MSFT,2010-06-14 13:47,14,25.74,25.75,25.74,25.74,20448 +MSFT,2010-06-14 13:48,14,25.74,25.74,25.72,25.72,28014 +MSFT,2010-06-14 13:49,14,25.72,25.72,25.68,25.69,114654 +MSFT,2010-06-14 13:50,14,25.69,25.69,25.67,25.69,98223 +MSFT,2010-06-14 13:51,14,25.69,25.72,25.68,25.7,266384 +MSFT,2010-06-14 13:52,14,25.69,25.7,25.69,25.7,28300 +MSFT,2010-06-14 13:53,14,25.7,25.7,25.68,25.69,40794 +MSFT,2010-06-14 13:54,14,25.69,25.69,25.66,25.67,63786 +MSFT,2010-06-14 13:55,14,25.66,25.68,25.66,25.67,95200 +MSFT,2010-06-14 13:56,14,25.67,25.68,25.66,25.68,14675 +MSFT,2010-06-14 13:57,14,25.68,25.68,25.66,25.66,20813 +MSFT,2010-06-14 13:58,14,25.67,25.68,25.66,25.67,29264 +MSFT,2010-06-14 13:59,14,25.66,25.67,25.6,25.61,282214 +MSFT,2010-06-14 14:00,14,25.61,25.62,25.59,25.6,127320 +MSFT,2010-06-14 14:01,14,25.59,25.63,25.57,25.63,184090 +MSFT,2010-06-14 14:02,14,25.62,25.63,25.61,25.63,180351 +MSFT,2010-06-14 14:03,14,25.63,25.64,25.59,25.59,98485 +MSFT,2010-06-14 14:04,14,25.6,25.61,25.59,25.6,82528 +MSFT,2010-06-14 14:05,14,25.6,25.63,25.58,25.6,106079 +MSFT,2010-06-14 14:06,14,25.6,25.61,25.6,25.61,59514 +MSFT,2010-06-14 14:07,14,25.61,25.61,25.58,25.58,73125 +MSFT,2010-06-14 14:08,14,25.59,25.63,25.58,25.62,64405 +MSFT,2010-06-14 14:09,14,25.63,25.64,25.61,25.62,49191 +MSFT,2010-06-14 14:10,14,25.63,25.64,25.62,25.63,43548 +MSFT,2010-06-14 14:11,14,25.64,25.65,25.63,25.63,52645 +MSFT,2010-06-14 14:12,14,25.64,25.65,25.63,25.64,59542 +MSFT,2010-06-14 14:13,14,25.64,25.65,25.63,25.64,16290 +MSFT,2010-06-14 14:14,14,25.64,25.64,25.62,25.62,39170 +MSFT,2010-06-14 14:15,14,25.63,25.63,25.56,25.58,157109 +MSFT,2010-06-14 14:16,14,25.58,25.59,25.55,25.56,221595 +MSFT,2010-06-14 14:17,14,25.55,25.58,25.55,25.58,46263 +MSFT,2010-06-14 14:18,14,25.58,25.6,25.57,25.6,50194 +MSFT,2010-06-14 14:19,14,25.6,25.61,25.58,25.58,219965 +MSFT,2010-06-14 14:20,14,25.59,25.6,25.58,25.59,71915 +MSFT,2010-06-14 14:21,14,25.6,25.6,25.56,25.57,89319 +MSFT,2010-06-14 14:22,14,25.57,25.59,25.56,25.59,73140 +MSFT,2010-06-14 14:23,14,25.6,25.62,25.59,25.61,57331 +MSFT,2010-06-14 14:24,14,25.61,25.62,25.6,25.62,101754 +MSFT,2010-06-14 14:25,14,25.63,25.63,25.62,25.62,146132 +MSFT,2010-06-14 14:26,14,25.63,25.63,25.61,25.61,46460 +MSFT,2010-06-14 14:27,14,25.62,25.63,25.61,25.62,38458 +MSFT,2010-06-14 14:28,14,25.63,25.64,25.62,25.64,50836 +MSFT,2010-06-14 14:29,14,25.63,25.65,25.62,25.65,74658 +MSFT,2010-06-14 14:30,14,25.65,25.65,25.61,25.61,33575 +MSFT,2010-06-14 14:31,14,25.62,25.62,25.6,25.62,43412 +MSFT,2010-06-14 14:32,14,25.61,25.62,25.58,25.58,59938 +MSFT,2010-06-14 14:33,14,25.58,25.6,25.56,25.57,55683 +MSFT,2010-06-14 14:34,14,25.57,25.59,25.57,25.58,55723 +MSFT,2010-06-14 14:35,14,25.58,25.6,25.58,25.6,36778 +MSFT,2010-06-14 14:36,14,25.6,25.6,25.56,25.56,94737 +MSFT,2010-06-14 14:37,14,25.56,25.6,25.56,25.6,136328 +MSFT,2010-06-14 14:38,14,25.59,25.6,25.59,25.6,35678 +MSFT,2010-06-14 14:39,14,25.6,25.6,25.59,25.59,23728 +MSFT,2010-06-14 14:40,14,25.6,25.6,25.57,25.57,86658 +MSFT,2010-06-14 14:41,14,25.57,25.61,25.57,25.6,56468 +MSFT,2010-06-14 14:42,14,25.61,25.64,25.6,25.63,91592 +MSFT,2010-06-14 14:43,14,25.64,25.64,25.62,25.62,34358 +MSFT,2010-06-14 14:44,14,25.63,25.64,25.61,25.62,86906 +MSFT,2010-06-14 14:45,14,25.62,25.63,25.61,25.62,45776 +MSFT,2010-06-14 14:46,14,25.61,25.64,25.61,25.64,60425 +MSFT,2010-06-14 14:47,14,25.63,25.65,25.63,25.64,28253 +MSFT,2010-06-14 14:48,14,25.65,25.66,25.65,25.66,49917 +MSFT,2010-06-14 14:49,14,25.65,25.67,25.65,25.66,110720 +MSFT,2010-06-14 14:50,14,25.65,25.66,25.65,25.66,21015 +MSFT,2010-06-14 14:51,14,25.66,25.66,25.65,25.66,27103 +MSFT,2010-06-14 14:52,14,25.66,25.66,25.65,25.66,33304 +MSFT,2010-06-14 14:53,14,25.66,25.67,25.66,25.67,69721 +MSFT,2010-06-14 14:54,14,25.67,25.7,25.66,25.68,182895 +MSFT,2010-06-14 14:55,14,25.67,25.69,25.67,25.68,97729 +MSFT,2010-06-14 14:56,14,25.68,25.68,25.67,25.68,31692 +MSFT,2010-06-14 14:57,14,25.68,25.68,25.67,25.67,16671 +MSFT,2010-06-14 14:58,14,25.68,25.69,25.67,25.67,152564 +MSFT,2010-06-14 14:59,14,25.68,25.7,25.67,25.69,160871 +MSFT,2010-06-14 15:00,14,25.69,25.7,25.68,25.7,40893 +MSFT,2010-06-14 15:01,14,25.69,25.71,25.68,25.69,103336 +MSFT,2010-06-14 15:02,14,25.7,25.7,25.66,25.66,72917 +MSFT,2010-06-14 15:03,14,25.66,25.67,25.65,25.66,33623 +MSFT,2010-06-14 15:04,14,25.66,25.66,25.62,25.63,178493 +MSFT,2010-06-14 15:05,14,25.63,25.66,25.62,25.65,100461 +MSFT,2010-06-14 15:06,14,25.65,25.66,25.64,25.64,75322 +MSFT,2010-06-14 15:07,14,25.65,25.65,25.63,25.63,60930 +MSFT,2010-06-14 15:08,14,25.64,25.65,25.62,25.64,178878 +MSFT,2010-06-14 15:09,14,25.64,25.67,25.63,25.65,233638 +MSFT,2010-06-14 15:10,14,25.66,25.67,25.64,25.66,102682 +MSFT,2010-06-14 15:11,14,25.65,25.66,25.64,25.65,25082 +MSFT,2010-06-14 15:12,14,25.65,25.65,25.64,25.65,36175 +MSFT,2010-06-14 15:13,14,25.65,25.66,25.63,25.63,88508 +MSFT,2010-06-14 15:14,14,25.63,25.64,25.63,25.64,22826 +MSFT,2010-06-14 15:15,14,25.64,25.64,25.63,25.64,17367 +MSFT,2010-06-14 15:16,14,25.64,25.66,25.63,25.66,70356 +MSFT,2010-06-14 15:17,14,25.66,25.67,25.65,25.66,37782 +MSFT,2010-06-14 15:18,14,25.67,25.7,25.66,25.69,112981 +MSFT,2010-06-14 15:19,14,25.69,25.69,25.66,25.66,73310 +MSFT,2010-06-14 15:20,14,25.66,25.67,25.66,25.66,44814 +MSFT,2010-06-14 15:21,14,25.66,25.67,25.61,25.62,142271 +MSFT,2010-06-14 15:22,14,25.62,25.64,25.61,25.61,114602 +MSFT,2010-06-14 15:23,14,25.61,25.62,25.61,25.62,44869 +MSFT,2010-06-14 15:24,14,25.62,25.62,25.61,25.61,31132 +MSFT,2010-06-14 15:25,14,25.61,25.63,25.61,25.62,79877 +MSFT,2010-06-14 15:26,14,25.61,25.62,25.59,25.6,208609 +MSFT,2010-06-14 15:27,14,25.61,25.61,25.59,25.6,44716 +MSFT,2010-06-14 15:28,14,25.6,25.61,25.59,25.61,131238 +MSFT,2010-06-14 15:29,14,25.61,25.61,25.59,25.59,120510 +MSFT,2010-06-14 15:30,14,25.6,25.6,25.57,25.59,113401 +MSFT,2010-06-14 15:31,14,25.59,25.61,25.58,25.61,80394 +MSFT,2010-06-14 15:32,14,25.61,25.61,25.57,25.57,171121 +MSFT,2010-06-14 15:33,14,25.57,25.59,25.55,25.56,173244 +MSFT,2010-06-14 15:34,14,25.56,25.56,25.53,25.54,77741 +MSFT,2010-06-14 15:35,14,25.54,25.54,25.51,25.52,99003 +MSFT,2010-06-14 15:36,14,25.51,25.52,25.5,25.51,123023 +MSFT,2010-06-14 15:37,14,25.51,25.54,25.51,25.52,266391 +MSFT,2010-06-14 15:38,14,25.52,25.53,25.51,25.51,103915 +MSFT,2010-06-14 15:39,14,25.51,25.54,25.5,25.53,223437 +MSFT,2010-06-14 15:40,14,25.54,25.55,25.52,25.53,188176 +MSFT,2010-06-14 15:41,14,25.54,25.55,25.5,25.53,117899 +MSFT,2010-06-14 15:42,14,25.52,25.53,25.5,25.51,81823 +MSFT,2010-06-14 15:43,14,25.51,25.53,25.5,25.53,84431 +MSFT,2010-06-14 15:44,14,25.53,25.57,25.52,25.55,213320 +MSFT,2010-06-14 15:45,14,25.56,25.57,25.52,25.52,362507 +MSFT,2010-06-14 15:46,14,25.53,25.54,25.5,25.54,263843 +MSFT,2010-06-14 15:47,14,25.54,25.55,25.53,25.55,79558 +MSFT,2010-06-14 15:48,14,25.55,25.55,25.54,25.54,223777 +MSFT,2010-06-14 15:49,14,25.54,25.54,25.52,25.54,149553 +MSFT,2010-06-14 15:50,14,25.53,25.54,25.5,25.5,271727 +MSFT,2010-06-14 15:51,14,25.5,25.51,25.48,25.48,281499 +MSFT,2010-06-14 15:52,14,25.48,25.49,25.47,25.47,182774 +MSFT,2010-06-14 15:53,14,25.48,25.51,25.47,25.5,459913 +MSFT,2010-06-14 15:54,14,25.51,25.51,25.5,25.51,404201 +MSFT,2010-06-14 15:55,14,25.51,25.51,25.5,25.5,126774 +MSFT,2010-06-14 15:56,14,25.5,25.51,25.49,25.5,273598 +MSFT,2010-06-14 15:57,14,25.49,25.51,25.48,25.49,391250 +MSFT,2010-06-14 15:58,14,25.5,25.5,25.48,25.48,358320 +MSFT,2010-06-14 15:59,14,25.48,25.5,25.48,25.49,689346 +MSFT,2010-06-14 16:00,14,25.5,25.5,25.49,25.5,1224463 +MSFT,2010-06-15 09:30,15,25.75,25.85,25.74,25.85,814357 +MSFT,2010-06-15 09:31,15,25.84,25.85,25.8,25.82,310679 +MSFT,2010-06-15 09:32,15,25.83,25.83,25.82,25.82,57009 +MSFT,2010-06-15 09:33,15,25.83,25.83,25.8,25.8,206771 +MSFT,2010-06-15 09:34,15,25.8,25.81,25.78,25.78,203564 +MSFT,2010-06-15 09:35,15,25.78,25.79,25.77,25.79,173024 +MSFT,2010-06-15 09:36,15,25.79,25.82,25.78,25.81,283399 +MSFT,2010-06-15 09:37,15,25.81,25.83,25.79,25.82,277183 +MSFT,2010-06-15 09:38,15,25.83,25.9,25.82,25.89,537676 +MSFT,2010-06-15 09:39,15,25.89,25.92,25.88,25.88,349785 +MSFT,2010-06-15 09:40,15,25.89,25.92,25.88,25.92,196183 +MSFT,2010-06-15 09:41,15,25.92,25.95,25.92,25.93,159267 +MSFT,2010-06-15 09:42,15,25.93,25.95,25.91,25.92,307953 +MSFT,2010-06-15 09:43,15,25.92,25.94,25.91,25.92,200556 +MSFT,2010-06-15 09:44,15,25.92,25.94,25.91,25.91,227385 +MSFT,2010-06-15 09:45,15,25.92,25.98,25.91,25.96,313667 +MSFT,2010-06-15 09:46,15,25.98,25.98,25.95,25.96,227205 +MSFT,2010-06-15 09:47,15,25.96,25.96,25.95,25.95,81419 +MSFT,2010-06-15 09:48,15,25.95,25.97,25.95,25.97,83984 +MSFT,2010-06-15 09:49,15,25.97,25.97,25.94,25.95,146117 +MSFT,2010-06-15 09:50,15,25.95,26,25.94,25.99,248134 +MSFT,2010-06-15 09:51,15,26,26,25.97,25.99,298447 +MSFT,2010-06-15 09:52,15,26,26,25.98,25.99,210037 +MSFT,2010-06-15 09:53,15,25.99,25.99,25.97,25.97,75797 +MSFT,2010-06-15 09:54,15,25.97,26,25.97,25.99,133791 +MSFT,2010-06-15 09:55,15,25.99,26,25.98,26,109155 +MSFT,2010-06-15 09:56,15,26,26.02,25.99,26.01,472975 +MSFT,2010-06-15 09:57,15,26.01,26.05,26,26.03,352780 +MSFT,2010-06-15 09:58,15,26.04,26.05,26,26.04,97214 +MSFT,2010-06-15 09:59,15,26.05,26.05,26.01,26.01,71994 +MSFT,2010-06-15 10:00,15,26.01,26.02,25.98,25.98,293364 +MSFT,2010-06-15 10:01,15,25.98,25.99,25.96,25.98,291766 +MSFT,2010-06-15 10:02,15,25.98,25.99,25.96,25.97,95389 +MSFT,2010-06-15 10:03,15,25.96,25.97,25.94,25.95,83723 +MSFT,2010-06-15 10:04,15,25.96,25.98,25.95,25.97,74034 +MSFT,2010-06-15 10:05,15,25.97,26.02,25.96,26.02,187814 +MSFT,2010-06-15 10:06,15,26.02,26.04,25.99,26,282098 +MSFT,2010-06-15 10:07,15,26,26.02,25.99,26.01,134580 +MSFT,2010-06-15 10:08,15,26.01,26.03,25.99,26.01,156323 +MSFT,2010-06-15 10:09,15,26,26.01,25.99,25.99,97440 +MSFT,2010-06-15 10:10,15,25.99,26,25.98,25.99,258590 +MSFT,2010-06-15 10:11,15,25.98,25.99,25.95,25.96,109692 +MSFT,2010-06-15 10:12,15,25.96,25.97,25.95,25.96,190727 +MSFT,2010-06-15 10:13,15,25.95,25.96,25.92,25.93,154662 +MSFT,2010-06-15 10:14,15,25.93,25.95,25.92,25.95,91156 +MSFT,2010-06-15 10:15,15,25.94,25.97,25.94,25.96,64507 +MSFT,2010-06-15 10:16,15,25.97,25.98,25.96,25.98,63960 +MSFT,2010-06-15 10:17,15,25.98,25.98,25.97,25.98,141935 +MSFT,2010-06-15 10:18,15,25.97,25.98,25.95,25.97,147665 +MSFT,2010-06-15 10:19,15,25.96,25.99,25.96,25.98,66497 +MSFT,2010-06-15 10:20,15,25.98,26.01,25.97,26.01,173028 +MSFT,2010-06-15 10:21,15,26.01,26.02,25.99,26.01,211961 +MSFT,2010-06-15 10:22,15,26.01,26.02,26,26.02,65102 +MSFT,2010-06-15 10:23,15,26.02,26.04,26.02,26.03,129325 +MSFT,2010-06-15 10:24,15,26.04,26.04,26.01,26.04,144243 +MSFT,2010-06-15 10:25,15,26.04,26.04,26.02,26.03,154747 +MSFT,2010-06-15 10:26,15,26.02,26.06,26.02,26.06,470453 +MSFT,2010-06-15 10:27,15,26.06,26.07,26.04,26.06,242886 +MSFT,2010-06-15 10:28,15,26.06,26.07,26.05,26.05,73060 +MSFT,2010-06-15 10:29,15,26.06,26.06,26.04,26.05,211112 +MSFT,2010-06-15 10:30,15,26.05,26.09,26.04,26.08,270742 +MSFT,2010-06-15 10:31,15,26.08,26.11,26.07,26.11,499459 +MSFT,2010-06-15 10:32,15,26.11,26.13,26.05,26.12,199904 +MSFT,2010-06-15 10:33,15,26.12,26.12,26.07,26.07,177964 +MSFT,2010-06-15 10:34,15,26.08,26.1,26.07,26.09,87292 +MSFT,2010-06-15 10:35,15,26.09,26.1,26.08,26.09,101274 +MSFT,2010-06-15 10:36,15,26.1,26.1,26.09,26.1,307778 +MSFT,2010-06-15 10:37,15,26.09,26.1,26,26.09,405673 +MSFT,2010-06-15 10:38,15,26.09,26.09,26.08,26.08,223494 +MSFT,2010-06-15 10:39,15,26.09,26.09,26.07,26.07,88273 +MSFT,2010-06-15 10:40,15,26.08,26.08,26.05,26.06,110117 +MSFT,2010-06-15 10:41,15,26.06,26.08,26.06,26.08,118013 +MSFT,2010-06-15 10:42,15,26.08,26.09,26.05,26.06,95531 +MSFT,2010-06-15 10:43,15,26.06,26.07,26.05,26.05,54451 +MSFT,2010-06-15 10:44,15,26.06,26.09,26.05,26.08,117649 +MSFT,2010-06-15 10:45,15,26.09,26.11,26.07,26.1,99810 +MSFT,2010-06-15 10:46,15,26.09,26.11,26.09,26.11,70434 +MSFT,2010-06-15 10:47,15,26.11,26.11,26.08,26.08,74365 +MSFT,2010-06-15 10:48,15,26.08,26.09,26.08,26.09,41207 +MSFT,2010-06-15 10:49,15,26.08,26.1,26.06,26.09,198486 +MSFT,2010-06-15 10:50,15,26.09,26.09,26.06,26.07,64422 +MSFT,2010-06-15 10:51,15,26.06,26.08,26.04,26.05,176008 +MSFT,2010-06-15 10:52,15,26.04,26.05,26.03,26.04,97576 +MSFT,2010-06-15 10:53,15,26.03,26.03,25.99,26,276450 +MSFT,2010-06-15 10:54,15,26,26.05,26,26.04,174431 +MSFT,2010-06-15 10:55,15,26.04,26.05,26.03,26.04,37779 +MSFT,2010-06-15 10:56,15,26.04,26.05,26.03,26.05,30734 +MSFT,2010-06-15 10:57,15,26.05,26.05,26.03,26.04,45540 +MSFT,2010-06-15 10:58,15,26.04,26.05,26.03,26.05,112633 +MSFT,2010-06-15 10:59,15,26.05,26.05,26.03,26.05,130480 +MSFT,2010-06-15 11:00,15,26.04,26.06,26.04,26.05,119580 +MSFT,2010-06-15 11:01,15,26.04,26.05,26.04,26.04,18872 +MSFT,2010-06-15 11:02,15,26.05,26.05,26.04,26.04,60767 +MSFT,2010-06-15 11:03,15,26.04,26.05,26.03,26.05,167355 +MSFT,2010-06-15 11:04,15,26.04,26.05,26.03,26.04,72666 +MSFT,2010-06-15 11:05,15,26.04,26.05,26.02,26.04,84792 +MSFT,2010-06-15 11:06,15,26.03,26.04,26.03,26.04,75638 +MSFT,2010-06-15 11:07,15,26.04,26.06,26.03,26.06,182377 +MSFT,2010-06-15 11:08,15,26.06,26.07,26.04,26.05,285580 +MSFT,2010-06-15 11:09,15,26.05,26.08,26.03,26.06,203310 +MSFT,2010-06-15 11:10,15,26.06,26.07,26.06,26.06,39808 +MSFT,2010-06-15 11:11,15,26.07,26.07,26.06,26.07,49005 +MSFT,2010-06-15 11:12,15,26.06,26.07,26.05,26.05,91669 +MSFT,2010-06-15 11:13,15,26.06,26.06,26.05,26.05,244444 +MSFT,2010-06-15 11:14,15,26.05,26.07,26.05,26.05,279963 +MSFT,2010-06-15 11:15,15,26.05,26.09,26.05,26.09,90093 +MSFT,2010-06-15 11:16,15,26.08,26.11,26.08,26.11,370510 +MSFT,2010-06-15 11:17,15,26.11,26.11,26.09,26.09,323016 +MSFT,2010-06-15 11:18,15,26.1,26.11,26.08,26.11,319087 +MSFT,2010-06-15 11:19,15,26.11,26.12,26.09,26.09,397882 +MSFT,2010-06-15 11:20,15,26.1,26.11,26.1,26.1,205368 +MSFT,2010-06-15 11:21,15,26.1,26.11,26.1,26.1,94784 +MSFT,2010-06-15 11:22,15,26.1,26.14,26.1,26.14,136719 +MSFT,2010-06-15 11:23,15,26.14,26.15,26.13,26.15,177527 +MSFT,2010-06-15 11:24,15,26.14,26.15,26.14,26.15,41471 +MSFT,2010-06-15 11:25,15,26.15,26.18,26.14,26.16,262225 +MSFT,2010-06-15 11:26,15,26.16,26.18,26.16,26.18,149318 +MSFT,2010-06-15 11:27,15,26.18,26.19,26.16,26.17,126837 +MSFT,2010-06-15 11:28,15,26.17,26.17,26.16,26.16,45824 +MSFT,2010-06-15 11:29,15,26.17,26.18,26.16,26.16,209946 +MSFT,2010-06-15 11:30,15,26.16,26.17,26.15,26.16,391224 +MSFT,2010-06-15 11:31,15,26.17,26.18,26.16,26.18,275689 +MSFT,2010-06-15 11:32,15,26.17,26.18,26.16,26.16,103376 +MSFT,2010-06-15 11:33,15,26.16,26.18,26.16,26.17,196033 +MSFT,2010-06-15 11:34,15,26.17,26.18,26.17,26.17,259567 +MSFT,2010-06-15 11:35,15,26.17,26.18,26.14,26.15,683342 +MSFT,2010-06-15 11:36,15,26.14,26.21,26.14,26.21,467754 +MSFT,2010-06-15 11:37,15,26.2,26.22,26.19,26.21,363953 +MSFT,2010-06-15 11:38,15,26.2,26.22,26.19,26.21,417936 +MSFT,2010-06-15 11:39,15,26.21,26.21,26.2,26.21,203329 +MSFT,2010-06-15 11:40,15,26.21,26.23,26.2,26.23,755636 +MSFT,2010-06-15 11:41,15,26.23,26.24,26.21,26.23,251728 +MSFT,2010-06-15 11:42,15,26.24,26.25,26.23,26.25,135277 +MSFT,2010-06-15 11:43,15,26.25,26.26,26.24,26.25,302765 +MSFT,2010-06-15 11:44,15,26.26,26.28,26.25,26.28,77207 +MSFT,2010-06-15 11:45,15,26.28,26.29,26.27,26.29,93369 +MSFT,2010-06-15 11:46,15,26.29,26.29,26.28,26.29,27766 +MSFT,2010-06-15 11:47,15,26.29,26.31,26.28,26.31,307020 +MSFT,2010-06-15 11:48,15,26.31,26.34,26.3,26.33,378206 +MSFT,2010-06-15 11:49,15,26.33,26.34,26.31,26.32,447123 +MSFT,2010-06-15 11:50,15,26.33,26.34,26.32,26.32,182834 +MSFT,2010-06-15 11:51,15,26.33,26.33,26.31,26.32,308371 +MSFT,2010-06-15 11:52,15,26.33,26.33,26.3,26.32,241140 +MSFT,2010-06-15 11:53,15,26.32,26.33,26.32,26.32,42069 +MSFT,2010-06-15 11:54,15,26.33,26.38,26.32,26.36,397758 +MSFT,2010-06-15 11:55,15,26.37,26.4,26.36,26.39,270721 +MSFT,2010-06-15 11:56,15,26.39,26.39,26.37,26.38,324114 +MSFT,2010-06-15 11:57,15,26.38,26.39,26.35,26.36,328286 +MSFT,2010-06-15 11:58,15,26.36,26.38,26.35,26.36,213416 +MSFT,2010-06-15 11:59,15,26.36,26.37,26.35,26.36,62025 +MSFT,2010-06-15 12:00,15,26.36,26.38,26.36,26.37,179811 +MSFT,2010-06-15 12:01,15,26.38,26.38,26.37,26.37,34355 +MSFT,2010-06-15 12:02,15,26.38,26.42,26.37,26.41,254811 +MSFT,2010-06-15 12:03,15,26.42,26.44,26.4,26.4,519405 +MSFT,2010-06-15 12:04,15,26.42,26.42,26.39,26.4,258469 +MSFT,2010-06-15 12:05,15,26.4,26.41,26.39,26.41,99536 +MSFT,2010-06-15 12:06,15,26.41,26.43,26.41,26.43,90330 +MSFT,2010-06-15 12:07,15,26.43,26.43,26.4,26.41,429532 +MSFT,2010-06-15 12:08,15,26.41,26.43,26.4,26.43,221268 +MSFT,2010-06-15 12:09,15,26.43,26.43,26.41,26.41,118173 +MSFT,2010-06-15 12:10,15,26.41,26.42,26.4,26.4,183742 +MSFT,2010-06-15 12:11,15,26.4,26.42,26.39,26.4,579816 +MSFT,2010-06-15 12:12,15,26.39,26.41,26.39,26.4,67613 +MSFT,2010-06-15 12:13,15,26.4,26.43,26.4,26.43,165956 +MSFT,2010-06-15 12:14,15,26.43,26.43,26.42,26.43,50177 +MSFT,2010-06-15 12:15,15,26.42,26.43,26.4,26.41,135431 +MSFT,2010-06-15 12:16,15,26.41,26.42,26.4,26.41,196035 +MSFT,2010-06-15 12:17,15,26.41,26.41,26.39,26.39,70484 +MSFT,2010-06-15 12:18,15,26.39,26.4,26.38,26.39,90297 +MSFT,2010-06-15 12:19,15,26.4,26.4,26.38,26.39,58485 +MSFT,2010-06-15 12:20,15,26.38,26.4,26.38,26.4,59213 +MSFT,2010-06-15 12:21,15,26.39,26.41,26.39,26.41,90927 +MSFT,2010-06-15 12:22,15,26.41,26.42,26.41,26.41,104458 +MSFT,2010-06-15 12:23,15,26.42,26.42,26.41,26.41,45750 +MSFT,2010-06-15 12:24,15,26.42,26.42,26.39,26.4,102153 +MSFT,2010-06-15 12:25,15,26.39,26.4,26.37,26.38,177147 +MSFT,2010-06-15 12:26,15,26.38,26.39,26.37,26.39,122280 +MSFT,2010-06-15 12:27,15,26.39,26.41,26.37,26.37,215974 +MSFT,2010-06-15 12:28,15,26.37,26.38,26.33,26.33,457297 +MSFT,2010-06-15 12:29,15,26.35,26.37,26.33,26.37,155340 +MSFT,2010-06-15 12:30,15,26.36,26.39,26.36,26.39,181561 +MSFT,2010-06-15 12:31,15,26.39,26.4,26.38,26.39,46307 +MSFT,2010-06-15 12:32,15,26.38,26.39,26.38,26.38,41583 +MSFT,2010-06-15 12:33,15,26.39,26.39,26.37,26.37,78957 +MSFT,2010-06-15 12:34,15,26.37,26.39,26.37,26.38,108754 +MSFT,2010-06-15 12:35,15,26.38,26.39,26.38,26.39,17403 +MSFT,2010-06-15 12:36,15,26.39,26.45,26.38,26.39,274186 +MSFT,2010-06-15 12:37,15,26.39,26.4,26.37,26.37,206563 +MSFT,2010-06-15 12:38,15,26.37,26.37,26.35,26.36,51050 +MSFT,2010-06-15 12:39,15,26.37,26.37,26.36,26.36,107814 +MSFT,2010-06-15 12:40,15,26.37,26.37,26.34,26.36,104131 +MSFT,2010-06-15 12:41,15,26.36,26.36,26.35,26.36,38740 +MSFT,2010-06-15 12:42,15,26.36,26.36,26.35,26.36,32960 +MSFT,2010-06-15 12:43,15,26.35,26.38,26.35,26.38,115678 +MSFT,2010-06-15 12:44,15,26.38,26.39,26.37,26.38,35290 +MSFT,2010-06-15 12:45,15,26.39,26.39,26.36,26.36,120316 +MSFT,2010-06-15 12:46,15,26.37,26.38,26.36,26.38,34067 +MSFT,2010-06-15 12:47,15,26.38,26.38,26.37,26.38,51319 +MSFT,2010-06-15 12:48,15,26.38,26.39,26.37,26.37,92401 +MSFT,2010-06-15 12:49,15,26.38,26.38,26.36,26.37,20809 +MSFT,2010-06-15 12:50,15,26.37,26.37,26.36,26.36,14303 +MSFT,2010-06-15 12:51,15,26.37,26.37,26.34,26.35,194095 +MSFT,2010-06-15 12:52,15,26.35,26.35,26.34,26.34,59161 +MSFT,2010-06-15 12:53,15,26.34,26.35,26.33,26.33,30649 +MSFT,2010-06-15 12:54,15,26.34,26.34,26.33,26.34,41434 +MSFT,2010-06-15 12:55,15,26.34,26.35,26.33,26.35,87459 +MSFT,2010-06-15 12:56,15,26.34,26.35,26.34,26.35,13873 +MSFT,2010-06-15 12:57,15,26.35,26.35,26.32,26.35,113569 +MSFT,2010-06-15 12:58,15,26.35,26.36,26.34,26.35,74682 +MSFT,2010-06-15 12:59,15,26.36,26.38,26.34,26.38,129368 +MSFT,2010-06-15 13:00,15,26.38,26.39,26.36,26.36,161545 +MSFT,2010-06-15 13:01,15,26.36,26.36,26.33,26.34,96828 +MSFT,2010-06-15 13:02,15,26.35,26.35,26.32,26.33,98129 +MSFT,2010-06-15 13:03,15,26.32,26.33,26.32,26.33,109280 +MSFT,2010-06-15 13:04,15,26.33,26.33,26.3,26.32,118670 +MSFT,2010-06-15 13:05,15,26.32,26.32,26.28,26.29,73189 +MSFT,2010-06-15 13:06,15,26.28,26.29,26.27,26.27,21775 +MSFT,2010-06-15 13:07,15,26.28,26.28,26.25,26.25,78806 +MSFT,2010-06-15 13:08,15,26.26,26.28,26.25,26.28,81178 +MSFT,2010-06-15 13:09,15,26.27,26.28,26.25,26.26,134241 +MSFT,2010-06-15 13:10,15,26.27,26.3,26.25,26.29,267850 +MSFT,2010-06-15 13:11,15,26.3,26.33,26.3,26.33,61539 +MSFT,2010-06-15 13:12,15,26.33,26.33,26.32,26.33,9100 +MSFT,2010-06-15 13:13,15,26.32,26.33,26.31,26.32,81096 +MSFT,2010-06-15 13:14,15,26.33,26.35,26.33,26.35,64510 +MSFT,2010-06-15 13:15,15,26.35,26.4,26.35,26.39,242403 +MSFT,2010-06-15 13:16,15,26.39,26.41,26.39,26.41,137782 +MSFT,2010-06-15 13:17,15,26.41,26.42,26.4,26.41,65969 +MSFT,2010-06-15 13:18,15,26.42,26.43,26.41,26.42,39466 +MSFT,2010-06-15 13:19,15,26.43,26.45,26.43,26.45,149402 +MSFT,2010-06-15 13:20,15,26.45,26.45,26.43,26.44,71803 +MSFT,2010-06-15 13:21,15,26.44,26.44,26.4,26.41,113669 +MSFT,2010-06-15 13:22,15,26.41,26.43,26.4,26.4,158592 +MSFT,2010-06-15 13:23,15,26.41,26.41,26.38,26.39,288518 +MSFT,2010-06-15 13:24,15,26.38,26.39,26.37,26.38,79269 +MSFT,2010-06-15 13:25,15,26.38,26.38,26.35,26.36,69372 +MSFT,2010-06-15 13:26,15,26.35,26.36,26.35,26.36,85023 +MSFT,2010-06-15 13:27,15,26.35,26.36,26.34,26.34,28531 +MSFT,2010-06-15 13:28,15,26.35,26.35,26.33,26.33,24155 +MSFT,2010-06-15 13:29,15,26.33,26.35,26.32,26.35,105914 +MSFT,2010-06-15 13:30,15,26.35,26.35,26.33,26.34,61569 +MSFT,2010-06-15 13:31,15,26.34,26.34,26.33,26.33,12021 +MSFT,2010-06-15 13:32,15,26.33,26.35,26.33,26.35,70147 +MSFT,2010-06-15 13:33,15,26.35,26.35,26.34,26.34,70338 +MSFT,2010-06-15 13:34,15,26.35,26.36,26.34,26.35,74460 +MSFT,2010-06-15 13:35,15,26.35,26.36,26.35,26.36,61982 +MSFT,2010-06-15 13:36,15,26.36,26.36,26.34,26.36,90063 +MSFT,2010-06-15 13:37,15,26.35,26.37,26.34,26.35,171866 +MSFT,2010-06-15 13:38,15,26.35,26.36,26.34,26.35,97163 +MSFT,2010-06-15 13:39,15,26.34,26.35,26.33,26.33,62995 +MSFT,2010-06-15 13:40,15,26.33,26.35,26.32,26.34,134913 +MSFT,2010-06-15 13:41,15,26.34,26.36,26.34,26.35,204663 +MSFT,2010-06-15 13:42,15,26.35,26.36,26.32,26.32,115769 +MSFT,2010-06-15 13:43,15,26.32,26.34,26.32,26.34,26456 +MSFT,2010-06-15 13:44,15,26.34,26.34,26.33,26.33,10288 +MSFT,2010-06-15 13:45,15,26.34,26.34,26.31,26.33,97753 +MSFT,2010-06-15 13:46,15,26.33,26.33,26.32,26.33,12150 +MSFT,2010-06-15 13:47,15,26.32,26.33,26.32,26.33,30366 +MSFT,2010-06-15 13:48,15,26.32,26.34,26.32,26.34,24870 +MSFT,2010-06-15 13:49,15,26.33,26.34,26.33,26.34,15767 +MSFT,2010-06-15 13:50,15,26.34,26.34,26.32,26.32,40096 +MSFT,2010-06-15 13:51,15,26.33,26.34,26.32,26.34,51518 +MSFT,2010-06-15 13:52,15,26.33,26.34,26.33,26.34,81287 +MSFT,2010-06-15 13:53,15,26.33,26.34,26.33,26.34,26353 +MSFT,2010-06-15 13:54,15,26.33,26.33,26.32,26.33,9252 +MSFT,2010-06-15 13:55,15,26.33,26.33,26.32,26.33,26884 +MSFT,2010-06-15 13:56,15,26.32,26.33,26.3,26.32,174192 +MSFT,2010-06-15 13:57,15,26.3,26.31,26.29,26.29,84373 +MSFT,2010-06-15 13:58,15,26.3,26.3,26.29,26.29,21115 +MSFT,2010-06-15 13:59,15,26.3,26.35,26.29,26.35,85130 +MSFT,2010-06-15 14:00,15,26.34,26.35,26.34,26.35,38358 +MSFT,2010-06-15 14:01,15,26.35,26.38,26.34,26.38,307215 +MSFT,2010-06-15 14:02,15,26.38,26.39,26.38,26.39,56309 +MSFT,2010-06-15 14:03,15,26.39,26.39,26.37,26.38,161081 +MSFT,2010-06-15 14:04,15,26.38,26.39,26.37,26.38,153316 +MSFT,2010-06-15 14:05,15,26.39,26.39,26.37,26.38,193729 +MSFT,2010-06-15 14:06,15,26.38,26.39,26.38,26.39,60853 +MSFT,2010-06-15 14:07,15,26.39,26.39,26.38,26.39,26843 +MSFT,2010-06-15 14:08,15,26.38,26.39,26.38,26.39,14258 +MSFT,2010-06-15 14:09,15,26.39,26.41,26.39,26.41,145915 +MSFT,2010-06-15 14:10,15,26.41,26.42,26.4,26.41,66152 +MSFT,2010-06-15 14:11,15,26.41,26.42,26.4,26.41,94496 +MSFT,2010-06-15 14:12,15,26.41,26.42,26.4,26.42,36280 +MSFT,2010-06-15 14:13,15,26.42,26.42,26.41,26.42,22585 +MSFT,2010-06-15 14:14,15,26.42,26.42,26.41,26.42,93466 +MSFT,2010-06-15 14:15,15,26.42,26.42,26.41,26.41,71736 +MSFT,2010-06-15 14:16,15,26.41,26.45,26.41,26.44,85895 +MSFT,2010-06-15 14:17,15,26.44,26.46,26.44,26.46,527323 +MSFT,2010-06-15 14:18,15,26.46,26.48,26.45,26.48,187481 +MSFT,2010-06-15 14:19,15,26.48,26.48,26.47,26.48,41910 +MSFT,2010-06-15 14:20,15,26.47,26.5,26.47,26.48,217069 +MSFT,2010-06-15 14:21,15,26.48,26.5,26.48,26.49,159856 +MSFT,2010-06-15 14:22,15,26.49,26.5,26.48,26.49,164927 +MSFT,2010-06-15 14:23,15,26.49,26.49,26.47,26.47,116695 +MSFT,2010-06-15 14:24,15,26.48,26.48,26.46,26.47,189243 +MSFT,2010-06-15 14:25,15,26.47,26.47,26.45,26.45,113246 +MSFT,2010-06-15 14:26,15,26.46,26.47,26.45,26.47,113388 +MSFT,2010-06-15 14:27,15,26.47,26.49,26.46,26.49,88820 +MSFT,2010-06-15 14:28,15,26.48,26.49,26.47,26.47,99137 +MSFT,2010-06-15 14:29,15,26.48,26.49,26.47,26.49,465844 +MSFT,2010-06-15 14:30,15,26.48,26.49,26.48,26.49,213755 +MSFT,2010-06-15 14:31,15,26.49,26.49,26.47,26.47,279926 +MSFT,2010-06-15 14:32,15,26.47,26.49,26.47,26.48,207866 +MSFT,2010-06-15 14:33,15,26.49,26.49,26.47,26.48,394033 +MSFT,2010-06-15 14:34,15,26.48,26.49,26.48,26.48,55127 +MSFT,2010-06-15 14:35,15,26.48,26.49,26.48,26.49,163592 +MSFT,2010-06-15 14:36,15,26.48,26.49,26.46,26.48,239547 +MSFT,2010-06-15 14:37,15,26.47,26.49,26.47,26.49,108213 +MSFT,2010-06-15 14:38,15,26.49,26.5,26.48,26.48,280928 +MSFT,2010-06-15 14:39,15,26.48,26.49,26.47,26.47,218797 +MSFT,2010-06-15 14:40,15,26.48,26.48,26.46,26.47,129909 +MSFT,2010-06-15 14:41,15,26.46,26.5,26.46,26.5,155338 +MSFT,2010-06-15 14:42,15,26.5,26.5,26.49,26.49,33024 +MSFT,2010-06-15 14:43,15,26.5,26.5,26.49,26.49,158876 +MSFT,2010-06-15 14:44,15,26.49,26.52,26.49,26.52,188947 +MSFT,2010-06-15 14:45,15,26.51,26.53,26.51,26.53,104675 +MSFT,2010-06-15 14:46,15,26.53,26.53,26.52,26.52,145845 +MSFT,2010-06-15 14:47,15,26.53,26.53,26.51,26.51,165540 +MSFT,2010-06-15 14:48,15,26.52,26.53,26.51,26.52,106190 +MSFT,2010-06-15 14:49,15,26.53,26.54,26.52,26.53,109760 +MSFT,2010-06-15 14:50,15,26.54,26.55,26.54,26.55,137191 +MSFT,2010-06-15 14:51,15,26.55,26.55,26.52,26.52,265655 +MSFT,2010-06-15 14:52,15,26.53,26.55,26.52,26.53,55010 +MSFT,2010-06-15 14:53,15,26.53,26.53,26.51,26.52,189392 +MSFT,2010-06-15 14:54,15,26.52,26.52,26.5,26.5,92925 +MSFT,2010-06-15 14:55,15,26.5,26.51,26.48,26.49,134696 +MSFT,2010-06-15 14:56,15,26.48,26.49,26.48,26.48,40899 +MSFT,2010-06-15 14:57,15,26.49,26.49,26.48,26.49,155948 +MSFT,2010-06-15 14:58,15,26.48,26.49,26.47,26.47,55158 +MSFT,2010-06-15 14:59,15,26.48,26.48,26.47,26.47,38439 +MSFT,2010-06-15 15:00,15,26.48,26.5,26.47,26.5,331174 +MSFT,2010-06-15 15:01,15,26.5,26.5,26.49,26.49,91901 +MSFT,2010-06-15 15:02,15,26.5,26.5,26.48,26.48,72888 +MSFT,2010-06-15 15:03,15,26.49,26.49,26.48,26.48,75205 +MSFT,2010-06-15 15:04,15,26.49,26.5,26.48,26.5,138397 +MSFT,2010-06-15 15:05,15,26.5,26.52,26.49,26.52,170232 +MSFT,2010-06-15 15:06,15,26.52,26.52,26.51,26.52,109702 +MSFT,2010-06-15 15:07,15,26.51,26.54,26.5,26.54,267789 +MSFT,2010-06-15 15:08,15,26.53,26.54,26.53,26.53,34748 +MSFT,2010-06-15 15:09,15,26.54,26.54,26.53,26.53,181391 +MSFT,2010-06-15 15:10,15,26.54,26.54,26.53,26.54,157415 +MSFT,2010-06-15 15:11,15,26.53,26.54,26.52,26.52,104621 +MSFT,2010-06-15 15:12,15,26.53,26.53,26.5,26.51,211371 +MSFT,2010-06-15 15:13,15,26.51,26.54,26.51,26.54,163877 +MSFT,2010-06-15 15:14,15,26.54,26.54,26.53,26.54,38964 +MSFT,2010-06-15 15:15,15,26.54,26.55,26.53,26.55,129238 +MSFT,2010-06-15 15:16,15,26.55,26.57,26.54,26.56,162170 +MSFT,2010-06-15 15:17,15,26.57,26.59,26.57,26.58,342353 +MSFT,2010-06-15 15:18,15,26.57,26.6,26.56,26.57,389672 +MSFT,2010-06-15 15:19,15,26.57,26.57,26.56,26.56,278234 +MSFT,2010-06-15 15:20,15,26.56,26.57,26.56,26.57,34330 +MSFT,2010-06-15 15:21,15,26.56,26.57,26.55,26.57,175831 +MSFT,2010-06-15 15:22,15,26.56,26.57,26.56,26.57,81458 +MSFT,2010-06-15 15:23,15,26.57,26.59,26.56,26.57,362379 +MSFT,2010-06-15 15:24,15,26.57,26.58,26.56,26.58,229157 +MSFT,2010-06-15 15:25,15,26.58,26.59,26.57,26.58,255237 +MSFT,2010-06-15 15:26,15,26.58,26.59,26.56,26.58,299891 +MSFT,2010-06-15 15:27,15,26.58,26.58,26.57,26.58,33570 +MSFT,2010-06-15 15:28,15,26.58,26.58,26.55,26.56,254646 +MSFT,2010-06-15 15:29,15,26.56,26.57,26.54,26.56,159326 +MSFT,2010-06-15 15:30,15,26.57,26.57,26.56,26.57,89724 +MSFT,2010-06-15 15:31,15,26.57,26.59,26.57,26.58,180878 +MSFT,2010-06-15 15:32,15,26.59,26.59,26.58,26.59,104574 +MSFT,2010-06-15 15:33,15,26.59,26.59,26.58,26.59,144029 +MSFT,2010-06-15 15:34,15,26.59,26.59,26.57,26.58,221087 +MSFT,2010-06-15 15:35,15,26.58,26.58,26.57,26.58,251845 +MSFT,2010-06-15 15:36,15,26.58,26.58,26.57,26.58,134955 +MSFT,2010-06-15 15:37,15,26.58,26.61,26.57,26.61,268701 +MSFT,2010-06-15 15:38,15,26.61,26.65,26.6,26.65,350792 +MSFT,2010-06-15 15:39,15,26.64,26.65,26.61,26.62,550507 +MSFT,2010-06-15 15:40,15,26.62,26.62,26.6,26.6,223754 +MSFT,2010-06-15 15:41,15,26.6,26.61,26.57,26.6,373027 +MSFT,2010-06-15 15:42,15,26.6,26.62,26.59,26.62,229484 +MSFT,2010-06-15 15:43,15,26.62,26.62,26.61,26.62,246664 +MSFT,2010-06-15 15:44,15,26.62,26.63,26.6,26.63,372399 +MSFT,2010-06-15 15:45,15,26.63,26.63,26.6,26.6,288563 +MSFT,2010-06-15 15:46,15,26.6,26.61,26.6,26.61,159486 +MSFT,2010-06-15 15:47,15,26.6,26.62,26.6,26.62,413283 +MSFT,2010-06-15 15:48,15,26.62,26.64,26.61,26.63,380886 +MSFT,2010-06-15 15:49,15,26.64,26.65,26.62,26.64,386397 +MSFT,2010-06-15 15:50,15,26.64,26.65,26.6,26.61,981306 +MSFT,2010-06-15 15:51,15,26.61,26.62,26.58,26.58,1182261 +MSFT,2010-06-15 15:52,15,26.59,26.61,26.57,26.58,673631 +MSFT,2010-06-15 15:53,15,26.57,26.6,26.57,26.59,597366 +MSFT,2010-06-15 15:54,15,26.59,26.59,26.58,26.58,348573 +MSFT,2010-06-15 15:55,15,26.59,26.59,26.55,26.56,1009791 +MSFT,2010-06-15 15:56,15,26.56,26.56,26.55,26.56,506774 +MSFT,2010-06-15 15:57,15,26.55,26.58,26.55,26.58,740696 +MSFT,2010-06-15 15:58,15,26.58,26.58,26.57,26.57,530529 +MSFT,2010-06-15 15:59,15,26.58,26.61,26.57,26.58,2075655 +MSFT,2010-06-15 16:00,15,26.58,26.61,26.58,26.58,6718046 +MSFT,2010-06-16 09:30,16,26.47,26.56,26.45,26.52,572197 +MSFT,2010-06-16 09:31,16,26.52,26.52,26.45,26.47,122917 +MSFT,2010-06-16 09:32,16,26.46,26.49,26.44,26.49,113254 +MSFT,2010-06-16 09:33,16,26.49,26.5,26.47,26.5,83768 +MSFT,2010-06-16 09:34,16,26.49,26.54,26.49,26.54,107268 +MSFT,2010-06-16 09:35,16,26.54,26.57,26.53,26.57,129463 +MSFT,2010-06-16 09:36,16,26.56,26.58,26.5,26.5,268349 +MSFT,2010-06-16 09:37,16,26.51,26.51,26.47,26.47,141473 +MSFT,2010-06-16 09:38,16,26.47,26.48,26.45,26.45,131061 +MSFT,2010-06-16 09:39,16,26.46,26.48,26.45,26.47,125799 +MSFT,2010-06-16 09:40,16,26.48,26.53,26.48,26.52,288897 +MSFT,2010-06-16 09:41,16,26.52,26.52,26.51,26.51,137843 +MSFT,2010-06-16 09:42,16,26.52,26.52,26.42,26.42,185190 +MSFT,2010-06-16 09:43,16,26.42,26.44,26.39,26.4,177837 +MSFT,2010-06-16 09:44,16,26.41,26.42,26.37,26.39,396864 +MSFT,2010-06-16 09:45,16,26.39,26.42,26.39,26.41,80877 +MSFT,2010-06-16 09:46,16,26.42,26.42,26.37,26.38,134581 +MSFT,2010-06-16 09:47,16,26.38,26.39,26.36,26.37,154122 +MSFT,2010-06-16 09:48,16,26.38,26.38,26.35,26.37,111977 +MSFT,2010-06-16 09:49,16,26.38,26.4,26.37,26.4,126419 +MSFT,2010-06-16 09:50,16,26.39,26.4,26.37,26.4,102316 +MSFT,2010-06-16 09:51,16,26.4,26.4,26.38,26.38,195505 +MSFT,2010-06-16 09:52,16,26.37,26.38,26.36,26.37,63391 +MSFT,2010-06-16 09:53,16,26.36,26.37,26.32,26.32,304137 +MSFT,2010-06-16 09:54,16,26.33,26.34,26.31,26.34,182409 +MSFT,2010-06-16 09:55,16,26.34,26.36,26.33,26.34,159933 +MSFT,2010-06-16 09:56,16,26.35,26.35,26.32,26.34,161615 +MSFT,2010-06-16 09:57,16,26.34,26.36,26.33,26.33,86206 +MSFT,2010-06-16 09:58,16,26.33,26.35,26.31,26.34,92260 +MSFT,2010-06-16 09:59,16,26.34,26.38,26.34,26.38,130668 +MSFT,2010-06-16 10:00,16,26.38,26.39,26.34,26.35,465615 +MSFT,2010-06-16 10:01,16,26.34,26.35,26.33,26.34,111384 +MSFT,2010-06-16 10:02,16,26.33,26.35,26.33,26.35,307729 +MSFT,2010-06-16 10:03,16,26.35,26.36,26.34,26.35,126632 +MSFT,2010-06-16 10:04,16,26.36,26.36,26.33,26.33,268448 +MSFT,2010-06-16 10:05,16,26.33,26.34,26.3,26.31,189141 +MSFT,2010-06-16 10:06,16,26.3,26.33,26.3,26.32,300103 +MSFT,2010-06-16 10:07,16,26.32,26.34,26.31,26.34,167844 +MSFT,2010-06-16 10:08,16,26.33,26.35,26.31,26.35,162702 +MSFT,2010-06-16 10:09,16,26.35,26.36,26.34,26.36,56335 +MSFT,2010-06-16 10:10,16,26.36,26.36,26.34,26.36,331741 +MSFT,2010-06-16 10:11,16,26.35,26.36,26.35,26.35,56990 +MSFT,2010-06-16 10:12,16,26.35,26.36,26.35,26.35,79746 +MSFT,2010-06-16 10:13,16,26.36,26.39,26.35,26.36,288417 +MSFT,2010-06-16 10:14,16,26.36,26.38,26.36,26.38,144190 +MSFT,2010-06-16 10:15,16,26.38,26.4,26.36,26.37,204257 +MSFT,2010-06-16 10:16,16,26.38,26.39,26.35,26.39,162097 +MSFT,2010-06-16 10:17,16,26.39,26.41,26.37,26.39,259103 +MSFT,2010-06-16 10:18,16,26.39,26.4,26.36,26.38,284789 +MSFT,2010-06-16 10:19,16,26.38,26.4,26.38,26.4,47048 +MSFT,2010-06-16 10:20,16,26.4,26.4,26.36,26.36,101420 +MSFT,2010-06-16 10:21,16,26.36,26.37,26.35,26.36,44828 +MSFT,2010-06-16 10:22,16,26.35,26.37,26.35,26.35,130676 +MSFT,2010-06-16 10:23,16,26.35,26.36,26.35,26.36,29543 +MSFT,2010-06-16 10:24,16,26.36,26.36,26.35,26.36,170987 +MSFT,2010-06-16 10:25,16,26.35,26.36,26.35,26.36,52844 +MSFT,2010-06-16 10:26,16,26.35,26.36,26.35,26.36,109821 +MSFT,2010-06-16 10:27,16,26.35,26.36,26.35,26.36,40104 +MSFT,2010-06-16 10:28,16,26.36,26.36,26.35,26.35,32392 +MSFT,2010-06-16 10:29,16,26.35,26.39,26.35,26.39,297387 +MSFT,2010-06-16 10:30,16,26.38,26.4,26.37,26.4,155036 +MSFT,2010-06-16 10:31,16,26.4,26.4,26.39,26.4,216821 +MSFT,2010-06-16 10:32,16,26.4,26.4,26.37,26.38,175656 +MSFT,2010-06-16 10:33,16,26.37,26.38,26.36,26.37,144502 +MSFT,2010-06-16 10:34,16,26.38,26.4,26.37,26.39,164291 +MSFT,2010-06-16 10:35,16,26.38,26.39,26.38,26.39,180193 +MSFT,2010-06-16 10:36,16,26.39,26.39,26.38,26.39,37036 +MSFT,2010-06-16 10:37,16,26.39,26.39,26.37,26.38,137534 +MSFT,2010-06-16 10:38,16,26.38,26.39,26.37,26.39,163820 +MSFT,2010-06-16 10:39,16,26.38,26.39,26.37,26.37,44644 +MSFT,2010-06-16 10:40,16,26.37,26.39,26.37,26.39,31595 +MSFT,2010-06-16 10:41,16,26.39,26.4,26.38,26.39,23035 +MSFT,2010-06-16 10:42,16,26.39,26.41,26.39,26.39,173449 +MSFT,2010-06-16 10:43,16,26.39,26.41,26.38,26.39,145605 +MSFT,2010-06-16 10:44,16,26.4,26.4,26.38,26.38,68264 +MSFT,2010-06-16 10:45,16,26.38,26.4,26.38,26.38,24451 +MSFT,2010-06-16 10:46,16,26.39,26.39,26.38,26.39,49378 +MSFT,2010-06-16 10:47,16,26.39,26.4,26.38,26.4,70253 +MSFT,2010-06-16 10:48,16,26.4,26.4,26.38,26.39,69701 +MSFT,2010-06-16 10:49,16,26.39,26.39,26.37,26.38,82700 +MSFT,2010-06-16 10:50,16,26.38,26.39,26.38,26.39,84050 +MSFT,2010-06-16 10:51,16,26.39,26.41,26.38,26.4,66830 +MSFT,2010-06-16 10:52,16,26.41,26.41,26.39,26.39,76575 +MSFT,2010-06-16 10:53,16,26.4,26.41,26.38,26.39,120752 +MSFT,2010-06-16 10:54,16,26.4,26.4,26.38,26.4,116422 +MSFT,2010-06-16 10:55,16,26.39,26.44,26.39,26.42,200712 +MSFT,2010-06-16 10:56,16,26.42,26.43,26.41,26.43,45844 +MSFT,2010-06-16 10:57,16,26.43,26.43,26.42,26.43,26707 +MSFT,2010-06-16 10:58,16,26.42,26.43,26.41,26.42,73067 +MSFT,2010-06-16 10:59,16,26.41,26.43,26.41,26.42,55703 +MSFT,2010-06-16 11:00,16,26.42,26.44,26.41,26.42,153219 +MSFT,2010-06-16 11:01,16,26.41,26.42,26.4,26.42,68520 +MSFT,2010-06-16 11:02,16,26.41,26.42,26.41,26.42,6866 +MSFT,2010-06-16 11:03,16,26.41,26.42,26.41,26.42,10000 +MSFT,2010-06-16 11:04,16,26.41,26.42,26.41,26.42,80849 +MSFT,2010-06-16 11:05,16,26.42,26.44,26.41,26.44,138907 +MSFT,2010-06-16 11:06,16,26.44,26.46,26.44,26.44,122132 +MSFT,2010-06-16 11:07,16,26.45,26.48,26.44,26.46,219811 +MSFT,2010-06-16 11:08,16,26.45,26.47,26.45,26.47,74814 +MSFT,2010-06-16 11:09,16,26.46,26.5,26.45,26.45,200400 +MSFT,2010-06-16 11:10,16,26.45,26.47,26.45,26.47,131198 +MSFT,2010-06-16 11:11,16,26.47,26.47,26.46,26.46,43323 +MSFT,2010-06-16 11:12,16,26.47,26.51,26.46,26.5,261993 +MSFT,2010-06-16 11:13,16,26.5,26.52,26.49,26.5,497362 +MSFT,2010-06-16 11:14,16,26.5,26.52,26.5,26.52,18806 +MSFT,2010-06-16 11:15,16,26.51,26.52,26.51,26.52,73559 +MSFT,2010-06-16 11:16,16,26.52,26.52,26.49,26.49,67305 +MSFT,2010-06-16 11:17,16,26.5,26.5,26.49,26.49,13867 +MSFT,2010-06-16 11:18,16,26.49,26.5,26.49,26.5,56943 +MSFT,2010-06-16 11:19,16,26.5,26.51,26.49,26.51,36037 +MSFT,2010-06-16 11:20,16,26.51,26.53,26.5,26.51,259279 +MSFT,2010-06-16 11:21,16,26.51,26.53,26.5,26.52,81673 +MSFT,2010-06-16 11:22,16,26.53,26.53,26.5,26.5,145977 +MSFT,2010-06-16 11:23,16,26.51,26.51,26.5,26.51,59169 +MSFT,2010-06-16 11:24,16,26.51,26.52,26.5,26.5,127203 +MSFT,2010-06-16 11:25,16,26.51,26.53,26.5,26.52,104314 +MSFT,2010-06-16 11:26,16,26.51,26.53,26.51,26.52,55665 +MSFT,2010-06-16 11:27,16,26.52,26.55,26.52,26.53,308261 +MSFT,2010-06-16 11:28,16,26.53,26.55,26.52,26.55,154423 +MSFT,2010-06-16 11:29,16,26.54,26.55,26.51,26.51,87634 +MSFT,2010-06-16 11:30,16,26.51,26.52,26.5,26.5,73041 +MSFT,2010-06-16 11:31,16,26.51,26.51,26.5,26.51,46016 +MSFT,2010-06-16 11:32,16,26.51,26.51,26.49,26.5,280222 +MSFT,2010-06-16 11:33,16,26.5,26.52,26.5,26.5,195428 +MSFT,2010-06-16 11:34,16,26.5,26.51,26.49,26.49,112296 +MSFT,2010-06-16 11:35,16,26.49,26.5,26.49,26.49,65875 +MSFT,2010-06-16 11:36,16,26.49,26.49,26.45,26.45,49457 +MSFT,2010-06-16 11:37,16,26.45,26.48,26.44,26.48,115609 +MSFT,2010-06-16 11:38,16,26.48,26.5,26.47,26.5,54518 +MSFT,2010-06-16 11:39,16,26.49,26.51,26.49,26.49,30406 +MSFT,2010-06-16 11:40,16,26.49,26.5,26.49,26.5,19770 +MSFT,2010-06-16 11:41,16,26.5,26.51,26.49,26.49,45099 +MSFT,2010-06-16 11:42,16,26.49,26.5,26.47,26.47,34779 +MSFT,2010-06-16 11:43,16,26.47,26.48,26.46,26.47,17251 +MSFT,2010-06-16 11:44,16,26.48,26.48,26.46,26.47,25036 +MSFT,2010-06-16 11:45,16,26.48,26.48,26.45,26.45,25528 +MSFT,2010-06-16 11:46,16,26.46,26.46,26.44,26.46,42094 +MSFT,2010-06-16 11:47,16,26.45,26.45,26.41,26.41,99154 +MSFT,2010-06-16 11:48,16,26.41,26.42,26.38,26.39,254667 +MSFT,2010-06-16 11:49,16,26.39,26.41,26.39,26.41,59404 +MSFT,2010-06-16 11:50,16,26.41,26.41,26.4,26.4,12573 +MSFT,2010-06-16 11:51,16,26.4,26.41,26.4,26.4,24839 +MSFT,2010-06-16 11:52,16,26.4,26.41,26.39,26.4,144363 +MSFT,2010-06-16 11:53,16,26.4,26.42,26.4,26.42,50832 +MSFT,2010-06-16 11:54,16,26.42,26.42,26.4,26.4,51476 +MSFT,2010-06-16 11:55,16,26.4,26.41,26.4,26.4,40976 +MSFT,2010-06-16 11:56,16,26.4,26.41,26.4,26.4,12824 +MSFT,2010-06-16 11:57,16,26.41,26.41,26.4,26.41,24230 +MSFT,2010-06-16 11:58,16,26.41,26.41,26.4,26.4,27249 +MSFT,2010-06-16 11:59,16,26.41,26.41,26.4,26.4,16631 +MSFT,2010-06-16 12:00,16,26.41,26.42,26.4,26.41,71648 +MSFT,2010-06-16 12:01,16,26.42,26.43,26.41,26.43,57515 +MSFT,2010-06-16 12:02,16,26.43,26.45,26.42,26.44,42850 +MSFT,2010-06-16 12:03,16,26.45,26.48,26.44,26.48,49919 +MSFT,2010-06-16 12:04,16,26.48,26.53,26.48,26.52,208624 +MSFT,2010-06-16 12:05,16,26.51,26.52,26.48,26.49,89371 +MSFT,2010-06-16 12:06,16,26.48,26.49,26.47,26.48,56702 +MSFT,2010-06-16 12:07,16,26.49,26.5,26.48,26.49,18014 +MSFT,2010-06-16 12:08,16,26.49,26.5,26.49,26.5,11563 +MSFT,2010-06-16 12:09,16,26.49,26.51,26.49,26.51,69310 +MSFT,2010-06-16 12:10,16,26.5,26.51,26.49,26.49,74240 +MSFT,2010-06-16 12:11,16,26.5,26.51,26.5,26.51,74713 +MSFT,2010-06-16 12:12,16,26.5,26.51,26.49,26.5,88967 +MSFT,2010-06-16 12:13,16,26.5,26.5,26.48,26.5,36531 +MSFT,2010-06-16 12:14,16,26.5,26.5,26.48,26.49,96938 +MSFT,2010-06-16 12:15,16,26.48,26.49,26.48,26.49,24519 +MSFT,2010-06-16 12:16,16,26.49,26.49,26.48,26.49,9735 +MSFT,2010-06-16 12:17,16,26.48,26.49,26.48,26.48,8857 +MSFT,2010-06-16 12:18,16,26.49,26.51,26.48,26.5,95190 +MSFT,2010-06-16 12:19,16,26.51,26.51,26.49,26.49,31759 +MSFT,2010-06-16 12:20,16,26.5,26.51,26.49,26.5,31896 +MSFT,2010-06-16 12:21,16,26.51,26.52,26.5,26.52,25046 +MSFT,2010-06-16 12:22,16,26.52,26.52,26.51,26.52,5450 +MSFT,2010-06-16 12:23,16,26.52,26.54,26.51,26.52,48249 +MSFT,2010-06-16 12:24,16,26.53,26.53,26.51,26.51,76803 +MSFT,2010-06-16 12:25,16,26.51,26.52,26.5,26.51,33830 +MSFT,2010-06-16 12:26,16,26.5,26.51,26.5,26.5,23527 +MSFT,2010-06-16 12:27,16,26.51,26.51,26.5,26.51,13378 +MSFT,2010-06-16 12:28,16,26.5,26.52,26.5,26.52,41378 +MSFT,2010-06-16 12:29,16,26.51,26.52,26.51,26.52,12861 +MSFT,2010-06-16 12:30,16,26.51,26.52,26.51,26.51,13292 +MSFT,2010-06-16 12:31,16,26.51,26.52,26.51,26.51,16707 +MSFT,2010-06-16 12:32,16,26.51,26.52,26.51,26.52,14659 +MSFT,2010-06-16 12:33,16,26.51,26.52,26.49,26.5,109596 +MSFT,2010-06-16 12:34,16,26.5,26.5,26.48,26.48,45626 +MSFT,2010-06-16 12:35,16,26.48,26.49,26.48,26.48,9826 +MSFT,2010-06-16 12:36,16,26.48,26.49,26.47,26.47,116466 +MSFT,2010-06-16 12:37,16,26.48,26.48,26.47,26.48,50511 +MSFT,2010-06-16 12:38,16,26.47,26.48,26.47,26.48,28054 +MSFT,2010-06-16 12:39,16,26.48,26.48,26.46,26.47,50357 +MSFT,2010-06-16 12:40,16,26.46,26.47,26.43,26.43,59327 +MSFT,2010-06-16 12:41,16,26.43,26.44,26.43,26.44,10939 +MSFT,2010-06-16 12:42,16,26.43,26.44,26.43,26.43,48696 +MSFT,2010-06-16 12:43,16,26.43,26.44,26.42,26.43,22967 +MSFT,2010-06-16 12:44,16,26.43,26.47,26.42,26.46,68982 +MSFT,2010-06-16 12:45,16,26.46,26.47,26.45,26.45,43218 +MSFT,2010-06-16 12:46,16,26.45,26.46,26.44,26.45,41245 +MSFT,2010-06-16 12:47,16,26.45,26.46,26.45,26.46,8441 +MSFT,2010-06-16 12:48,16,26.46,26.46,26.44,26.45,79368 +MSFT,2010-06-16 12:49,16,26.45,26.45,26.44,26.44,28699 +MSFT,2010-06-16 12:50,16,26.44,26.45,26.43,26.43,29910 +MSFT,2010-06-16 12:51,16,26.43,26.44,26.41,26.44,64761 +MSFT,2010-06-16 12:52,16,26.43,26.44,26.42,26.43,24853 +MSFT,2010-06-16 12:53,16,26.44,26.45,26.43,26.45,31437 +MSFT,2010-06-16 12:54,16,26.45,26.46,26.44,26.45,66274 +MSFT,2010-06-16 12:55,16,26.45,26.46,26.44,26.45,40240 +MSFT,2010-06-16 12:56,16,26.46,26.47,26.45,26.45,67702 +MSFT,2010-06-16 12:57,16,26.45,26.46,26.45,26.46,6103 +MSFT,2010-06-16 12:58,16,26.46,26.47,26.45,26.47,33558 +MSFT,2010-06-16 12:59,16,26.47,26.48,26.46,26.46,46891 +MSFT,2010-06-16 13:00,16,26.47,26.47,26.46,26.47,39520 +MSFT,2010-06-16 13:01,16,26.46,26.47,26.45,26.45,101891 +MSFT,2010-06-16 13:02,16,26.46,26.46,26.43,26.43,70110 +MSFT,2010-06-16 13:03,16,26.44,26.47,26.44,26.46,96821 +MSFT,2010-06-16 13:04,16,26.46,26.48,26.45,26.47,38473 +MSFT,2010-06-16 13:05,16,26.47,26.49,26.47,26.49,46249 +MSFT,2010-06-16 13:06,16,26.49,26.49,26.46,26.46,56123 +MSFT,2010-06-16 13:07,16,26.46,26.47,26.45,26.46,33620 +MSFT,2010-06-16 13:08,16,26.46,26.47,26.46,26.47,21880 +MSFT,2010-06-16 13:09,16,26.47,26.47,26.45,26.45,13317 +MSFT,2010-06-16 13:10,16,26.45,26.46,26.45,26.46,10460 +MSFT,2010-06-16 13:11,16,26.46,26.46,26.45,26.46,6100 +MSFT,2010-06-16 13:12,16,26.46,26.46,26.45,26.46,116063 +MSFT,2010-06-16 13:13,16,26.45,26.46,26.45,26.45,20983 +MSFT,2010-06-16 13:14,16,26.45,26.46,26.45,26.46,14158 +MSFT,2010-06-16 13:15,16,26.46,26.46,26.45,26.46,33279 +MSFT,2010-06-16 13:16,16,26.46,26.46,26.45,26.46,87620 +MSFT,2010-06-16 13:17,16,26.45,26.46,26.45,26.46,7454 +MSFT,2010-06-16 13:18,16,26.46,26.46,26.45,26.45,57425 +MSFT,2010-06-16 13:19,16,26.45,26.46,26.43,26.43,92134 +MSFT,2010-06-16 13:20,16,26.43,26.44,26.42,26.43,37199 +MSFT,2010-06-16 13:21,16,26.44,26.49,26.44,26.49,108738 +MSFT,2010-06-16 13:22,16,26.49,26.49,26.47,26.49,52409 +MSFT,2010-06-16 13:23,16,26.49,26.5,26.48,26.5,91970 +MSFT,2010-06-16 13:24,16,26.5,26.5,26.48,26.49,82343 +MSFT,2010-06-16 13:25,16,26.49,26.5,26.48,26.49,79139 +MSFT,2010-06-16 13:26,16,26.48,26.49,26.48,26.49,93066 +MSFT,2010-06-16 13:27,16,26.48,26.49,26.48,26.49,14252 +MSFT,2010-06-16 13:28,16,26.49,26.5,26.48,26.5,115472 +MSFT,2010-06-16 13:29,16,26.49,26.5,26.48,26.49,27476 +MSFT,2010-06-16 13:30,16,26.49,26.49,26.47,26.48,22882 +MSFT,2010-06-16 13:31,16,26.47,26.48,26.46,26.47,70999 +MSFT,2010-06-16 13:32,16,26.47,26.48,26.46,26.47,33570 +MSFT,2010-06-16 13:33,16,26.48,26.48,26.47,26.47,7276 +MSFT,2010-06-16 13:34,16,26.47,26.48,26.46,26.47,35059 +MSFT,2010-06-16 13:35,16,26.47,26.48,26.46,26.48,22535 +MSFT,2010-06-16 13:36,16,26.47,26.48,26.47,26.48,11375 +MSFT,2010-06-16 13:37,16,26.48,26.49,26.47,26.48,75196 +MSFT,2010-06-16 13:38,16,26.47,26.49,26.47,26.48,20279 +MSFT,2010-06-16 13:39,16,26.49,26.49,26.48,26.48,9850 +MSFT,2010-06-16 13:40,16,26.49,26.49,26.44,26.45,120934 +MSFT,2010-06-16 13:41,16,26.44,26.48,26.44,26.45,242667 +MSFT,2010-06-16 13:42,16,26.46,26.47,26.43,26.45,135498 +MSFT,2010-06-16 13:43,16,26.44,26.48,26.44,26.47,126256 +MSFT,2010-06-16 13:44,16,26.47,26.47,26.44,26.44,103439 +MSFT,2010-06-16 13:45,16,26.44,26.46,26.44,26.46,131604 +MSFT,2010-06-16 13:46,16,26.46,26.47,26.45,26.47,22019 +MSFT,2010-06-16 13:47,16,26.47,26.47,26.45,26.46,28299 +MSFT,2010-06-16 13:48,16,26.47,26.48,26.47,26.47,15962 +MSFT,2010-06-16 13:49,16,26.47,26.48,26.47,26.47,5844 +MSFT,2010-06-16 13:50,16,26.47,26.5,26.47,26.49,56585 +MSFT,2010-06-16 13:51,16,26.5,26.5,26.48,26.49,104342 +MSFT,2010-06-16 13:52,16,26.5,26.5,26.48,26.49,70164 +MSFT,2010-06-16 13:53,16,26.49,26.5,26.48,26.49,18012 +MSFT,2010-06-16 13:54,16,26.5,26.5,26.49,26.5,10729 +MSFT,2010-06-16 13:55,16,26.5,26.5,26.49,26.5,112039 +MSFT,2010-06-16 13:56,16,26.5,26.5,26.49,26.49,53852 +MSFT,2010-06-16 13:57,16,26.5,26.5,26.48,26.49,31563 +MSFT,2010-06-16 13:58,16,26.49,26.49,26.48,26.49,10550 +MSFT,2010-06-16 13:59,16,26.49,26.5,26.48,26.5,19310 +MSFT,2010-06-16 14:00,16,26.5,26.52,26.49,26.52,55174 +MSFT,2010-06-16 14:01,16,26.52,26.54,26.5,26.51,204678 +MSFT,2010-06-16 14:02,16,26.51,26.52,26.5,26.51,22317 +MSFT,2010-06-16 14:03,16,26.51,26.54,26.5,26.53,101205 +MSFT,2010-06-16 14:04,16,26.52,26.53,26.51,26.51,36504 +MSFT,2010-06-16 14:05,16,26.51,26.51,26.49,26.49,26469 +MSFT,2010-06-16 14:06,16,26.49,26.5,26.48,26.49,10264 +MSFT,2010-06-16 14:07,16,26.48,26.5,26.48,26.49,18975 +MSFT,2010-06-16 14:08,16,26.5,26.5,26.49,26.5,30928 +MSFT,2010-06-16 14:09,16,26.49,26.51,26.49,26.51,32770 +MSFT,2010-06-16 14:10,16,26.51,26.52,26.5,26.52,58600 +MSFT,2010-06-16 14:11,16,26.52,26.52,26.5,26.51,44175 +MSFT,2010-06-16 14:12,16,26.5,26.51,26.5,26.5,95524 +MSFT,2010-06-16 14:13,16,26.51,26.51,26.5,26.51,12465 +MSFT,2010-06-16 14:14,16,26.5,26.51,26.5,26.5,124145 +MSFT,2010-06-16 14:15,16,26.51,26.52,26.5,26.52,51549 +MSFT,2010-06-16 14:16,16,26.52,26.53,26.5,26.51,28561 +MSFT,2010-06-16 14:17,16,26.52,26.52,26.51,26.52,35472 +MSFT,2010-06-16 14:18,16,26.51,26.52,26.51,26.51,37813 +MSFT,2010-06-16 14:19,16,26.52,26.52,26.5,26.52,33070 +MSFT,2010-06-16 14:20,16,26.52,26.52,26.51,26.52,8741 +MSFT,2010-06-16 14:21,16,26.51,26.52,26.5,26.5,80499 +MSFT,2010-06-16 14:22,16,26.5,26.5,26.49,26.5,101288 +MSFT,2010-06-16 14:23,16,26.5,26.5,26.48,26.49,95127 +MSFT,2010-06-16 14:24,16,26.49,26.49,26.47,26.47,72271 +MSFT,2010-06-16 14:25,16,26.48,26.48,26.46,26.48,42710 +MSFT,2010-06-16 14:26,16,26.47,26.49,26.47,26.48,43606 +MSFT,2010-06-16 14:27,16,26.48,26.5,26.47,26.49,73214 +MSFT,2010-06-16 14:28,16,26.5,26.51,26.48,26.5,88524 +MSFT,2010-06-16 14:29,16,26.5,26.51,26.49,26.49,19400 +MSFT,2010-06-16 14:30,16,26.5,26.52,26.49,26.51,28168 +MSFT,2010-06-16 14:31,16,26.52,26.53,26.49,26.52,107424 +MSFT,2010-06-16 14:32,16,26.52,26.55,26.51,26.55,208423 +MSFT,2010-06-16 14:33,16,26.54,26.55,26.52,26.52,61548 +MSFT,2010-06-16 14:34,16,26.52,26.53,26.5,26.51,151598 +MSFT,2010-06-16 14:35,16,26.51,26.51,26.5,26.5,47397 +MSFT,2010-06-16 14:36,16,26.51,26.51,26.49,26.5,61601 +MSFT,2010-06-16 14:37,16,26.5,26.52,26.5,26.51,26670 +MSFT,2010-06-16 14:38,16,26.51,26.52,26.51,26.52,13750 +MSFT,2010-06-16 14:39,16,26.51,26.52,26.48,26.48,69886 +MSFT,2010-06-16 14:40,16,26.47,26.48,26.45,26.45,119401 +MSFT,2010-06-16 14:41,16,26.46,26.46,26.45,26.45,15836 +MSFT,2010-06-16 14:42,16,26.45,26.46,26.44,26.45,142214 +MSFT,2010-06-16 14:43,16,26.45,26.47,26.43,26.47,178131 +MSFT,2010-06-16 14:44,16,26.48,26.48,26.46,26.47,39727 +MSFT,2010-06-16 14:45,16,26.46,26.47,26.44,26.45,95143 +MSFT,2010-06-16 14:46,16,26.46,26.46,26.43,26.43,56354 +MSFT,2010-06-16 14:47,16,26.43,26.45,26.42,26.44,132362 +MSFT,2010-06-16 14:48,16,26.45,26.48,26.44,26.48,85829 +MSFT,2010-06-16 14:49,16,26.48,26.49,26.46,26.47,210071 +MSFT,2010-06-16 14:50,16,26.47,26.48,26.44,26.44,168120 +MSFT,2010-06-16 14:51,16,26.44,26.47,26.43,26.46,111142 +MSFT,2010-06-16 14:52,16,26.47,26.47,26.44,26.44,213139 +MSFT,2010-06-16 14:53,16,26.44,26.46,26.44,26.45,67438 +MSFT,2010-06-16 14:54,16,26.46,26.47,26.44,26.44,188356 +MSFT,2010-06-16 14:55,16,26.44,26.47,26.44,26.47,218962 +MSFT,2010-06-16 14:56,16,26.46,26.47,26.42,26.43,91853 +MSFT,2010-06-16 14:57,16,26.43,26.44,26.41,26.43,148600 +MSFT,2010-06-16 14:58,16,26.42,26.46,26.42,26.44,113855 +MSFT,2010-06-16 14:59,16,26.43,26.46,26.43,26.44,46784 +MSFT,2010-06-16 15:00,16,26.44,26.44,26.38,26.39,129850 +MSFT,2010-06-16 15:01,16,26.38,26.39,26.37,26.38,67473 +MSFT,2010-06-16 15:02,16,26.39,26.4,26.38,26.4,108014 +MSFT,2010-06-16 15:03,16,26.4,26.4,26.39,26.39,40899 +MSFT,2010-06-16 15:04,16,26.4,26.41,26.39,26.4,97444 +MSFT,2010-06-16 15:05,16,26.4,26.4,26.38,26.39,54206 +MSFT,2010-06-16 15:06,16,26.39,26.39,26.37,26.38,47867 +MSFT,2010-06-16 15:07,16,26.38,26.41,26.38,26.41,183634 +MSFT,2010-06-16 15:08,16,26.4,26.41,26.38,26.39,59366 +MSFT,2010-06-16 15:09,16,26.39,26.39,26.37,26.38,61302 +MSFT,2010-06-16 15:10,16,26.38,26.39,26.36,26.37,38108 +MSFT,2010-06-16 15:11,16,26.36,26.4,26.36,26.4,75013 +MSFT,2010-06-16 15:12,16,26.39,26.4,26.38,26.4,51368 +MSFT,2010-06-16 15:13,16,26.4,26.4,26.39,26.39,70558 +MSFT,2010-06-16 15:14,16,26.4,26.4,26.39,26.39,74059 +MSFT,2010-06-16 15:15,16,26.4,26.4,26.35,26.35,108512 +MSFT,2010-06-16 15:16,16,26.35,26.36,26.35,26.35,18942 +MSFT,2010-06-16 15:17,16,26.36,26.38,26.35,26.36,150819 +MSFT,2010-06-16 15:18,16,26.36,26.36,26.33,26.33,66539 +MSFT,2010-06-16 15:19,16,26.33,26.34,26.3,26.31,210353 +MSFT,2010-06-16 15:20,16,26.31,26.32,26.28,26.29,151751 +MSFT,2010-06-16 15:21,16,26.28,26.29,26.27,26.28,50150 +MSFT,2010-06-16 15:22,16,26.27,26.28,26.26,26.26,208836 +MSFT,2010-06-16 15:23,16,26.26,26.27,26.25,26.26,284406 +MSFT,2010-06-16 15:24,16,26.25,26.26,26.23,26.24,206365 +MSFT,2010-06-16 15:25,16,26.23,26.26,26.23,26.26,290524 +MSFT,2010-06-16 15:26,16,26.26,26.28,26.25,26.28,272900 +MSFT,2010-06-16 15:27,16,26.28,26.28,26.25,26.26,367187 +MSFT,2010-06-16 15:28,16,26.27,26.3,26.26,26.28,301245 +MSFT,2010-06-16 15:29,16,26.28,26.29,26.26,26.27,214791 +MSFT,2010-06-16 15:30,16,26.27,26.27,26.25,26.26,135770 +MSFT,2010-06-16 15:31,16,26.25,26.28,26.25,26.27,189968 +MSFT,2010-06-16 15:32,16,26.27,26.3,26.26,26.27,108005 +MSFT,2010-06-16 15:33,16,26.26,26.28,26.26,26.26,49406 +MSFT,2010-06-16 15:34,16,26.26,26.29,26.26,26.28,230098 +MSFT,2010-06-16 15:35,16,26.28,26.3,26.27,26.28,150449 +MSFT,2010-06-16 15:36,16,26.28,26.29,26.26,26.26,105892 +MSFT,2010-06-16 15:37,16,26.27,26.29,26.26,26.29,111631 +MSFT,2010-06-16 15:38,16,26.29,26.32,26.27,26.32,199473 +MSFT,2010-06-16 15:39,16,26.32,26.33,26.31,26.32,87385 +MSFT,2010-06-16 15:40,16,26.32,26.33,26.3,26.3,195639 +MSFT,2010-06-16 15:41,16,26.3,26.31,26.28,26.29,70685 +MSFT,2010-06-16 15:42,16,26.29,26.29,26.26,26.27,208668 +MSFT,2010-06-16 15:43,16,26.26,26.27,26.25,26.27,197758 +MSFT,2010-06-16 15:44,16,26.27,26.3,26.25,26.3,215043 +MSFT,2010-06-16 15:45,16,26.29,26.32,26.28,26.32,214260 +MSFT,2010-06-16 15:46,16,26.32,26.32,26.28,26.3,152650 +MSFT,2010-06-16 15:47,16,26.3,26.31,26.29,26.31,97874 +MSFT,2010-06-16 15:48,16,26.31,26.33,26.31,26.33,132171 +MSFT,2010-06-16 15:49,16,26.32,26.33,26.31,26.33,460287 +MSFT,2010-06-16 15:50,16,26.33,26.33,26.27,26.29,688970 +MSFT,2010-06-16 15:51,16,26.3,26.3,26.27,26.29,228391 +MSFT,2010-06-16 15:52,16,26.29,26.29,26.27,26.29,401696 +MSFT,2010-06-16 15:53,16,26.28,26.31,26.27,26.31,383180 +MSFT,2010-06-16 15:54,16,26.3,26.32,26.29,26.3,236737 +MSFT,2010-06-16 15:55,16,26.29,26.34,26.29,26.34,309620 +MSFT,2010-06-16 15:56,16,26.34,26.36,26.33,26.34,433175 +MSFT,2010-06-16 15:57,16,26.34,26.35,26.34,26.34,308649 +MSFT,2010-06-16 15:58,16,26.34,26.35,26.33,26.34,317470 +MSFT,2010-06-16 15:59,16,26.34,26.36,26.31,26.33,1077578 +MSFT,2010-06-16 16:00,16,26.32,26.32,26.32,26.32,5537003 +MSFT,2010-06-17 09:30,17,26.56,26.66,26.55,26.66,602804 +MSFT,2010-06-17 09:31,17,26.66,26.67,26.58,26.59,337025 +MSFT,2010-06-17 09:32,17,26.59,26.6,26.59,26.59,408638 +MSFT,2010-06-17 09:33,17,26.6,26.6,26.57,26.57,229714 +MSFT,2010-06-17 09:34,17,26.57,26.57,26.51,26.55,187000 +MSFT,2010-06-17 09:35,17,26.55,26.55,26.52,26.53,271118 +MSFT,2010-06-17 09:36,17,26.53,26.53,26.51,26.51,169098 +MSFT,2010-06-17 09:37,17,26.51,26.52,26.46,26.49,246647 +MSFT,2010-06-17 09:38,17,26.49,26.5,26.42,26.46,275475 +MSFT,2010-06-17 09:39,17,26.46,26.47,26.45,26.47,167089 +MSFT,2010-06-17 09:40,17,26.46,26.47,26.41,26.42,281579 +MSFT,2010-06-17 09:41,17,26.41,26.45,26.41,26.45,239028 +MSFT,2010-06-17 09:42,17,26.45,26.46,26.43,26.44,197464 +MSFT,2010-06-17 09:43,17,26.44,26.44,26.4,26.41,148671 +MSFT,2010-06-17 09:44,17,26.4,26.43,26.39,26.4,178294 +MSFT,2010-06-17 09:45,17,26.4,26.42,26.4,26.4,167253 +MSFT,2010-06-17 09:46,17,26.41,26.46,26.4,26.46,178375 +MSFT,2010-06-17 09:47,17,26.45,26.49,26.44,26.48,280999 +MSFT,2010-06-17 09:48,17,26.48,26.49,26.46,26.47,80524 +MSFT,2010-06-17 09:49,17,26.47,26.47,26.43,26.44,278488 +MSFT,2010-06-17 09:50,17,26.43,26.43,26.42,26.43,137882 +MSFT,2010-06-17 09:51,17,26.43,26.43,26.41,26.41,160125 +MSFT,2010-06-17 09:52,17,26.4,26.43,26.4,26.42,233063 +MSFT,2010-06-17 09:53,17,26.42,26.43,26.4,26.41,200013 +MSFT,2010-06-17 09:54,17,26.4,26.41,26.38,26.38,158270 +MSFT,2010-06-17 09:55,17,26.39,26.42,26.38,26.41,96364 +MSFT,2010-06-17 09:56,17,26.41,26.43,26.4,26.42,190140 +MSFT,2010-06-17 09:57,17,26.42,26.43,26.41,26.41,78393 +MSFT,2010-06-17 09:58,17,26.41,26.43,26.41,26.41,101911 +MSFT,2010-06-17 09:59,17,26.41,26.43,26.39,26.41,103667 +MSFT,2010-06-17 10:00,17,26.41,26.41,26.31,26.34,1038099 +MSFT,2010-06-17 10:01,17,26.35,26.39,26.32,26.35,110422 +MSFT,2010-06-17 10:02,17,26.35,26.37,26.34,26.35,254642 +MSFT,2010-06-17 10:03,17,26.35,26.36,26.31,26.32,352800 +MSFT,2010-06-17 10:04,17,26.33,26.35,26.32,26.35,169868 +MSFT,2010-06-17 10:05,17,26.35,26.36,26.32,26.35,216026 +MSFT,2010-06-17 10:06,17,26.35,26.36,26.33,26.33,178438 +MSFT,2010-06-17 10:07,17,26.34,26.34,26.31,26.33,114946 +MSFT,2010-06-17 10:08,17,26.34,26.36,26.33,26.36,177963 +MSFT,2010-06-17 10:09,17,26.36,26.36,26.31,26.34,162249 +MSFT,2010-06-17 10:10,17,26.32,26.35,26.32,26.33,157167 +MSFT,2010-06-17 10:11,17,26.33,26.36,26.33,26.33,248732 +MSFT,2010-06-17 10:12,17,26.33,26.35,26.31,26.33,191034 +MSFT,2010-06-17 10:13,17,26.33,26.33,26.3,26.31,128628 +MSFT,2010-06-17 10:14,17,26.31,26.33,26.3,26.33,74814 +MSFT,2010-06-17 10:15,17,26.33,26.33,26.29,26.3,203152 +MSFT,2010-06-17 10:16,17,26.3,26.32,26.29,26.3,100609 +MSFT,2010-06-17 10:17,17,26.3,26.31,26.28,26.29,112662 +MSFT,2010-06-17 10:18,17,26.3,26.3,26.26,26.26,294157 +MSFT,2010-06-17 10:19,17,26.26,26.3,26.25,26.29,134524 +MSFT,2010-06-17 10:20,17,26.29,26.3,26.28,26.29,31663 +MSFT,2010-06-17 10:21,17,26.29,26.3,26.28,26.29,40150 +MSFT,2010-06-17 10:22,17,26.29,26.3,26.27,26.27,34801 +MSFT,2010-06-17 10:23,17,26.27,26.29,26.27,26.29,47626 +MSFT,2010-06-17 10:24,17,26.28,26.3,26.28,26.28,79845 +MSFT,2010-06-17 10:25,17,26.28,26.33,26.28,26.3,173471 +MSFT,2010-06-17 10:26,17,26.3,26.32,26.29,26.29,59214 +MSFT,2010-06-17 10:27,17,26.29,26.29,26.25,26.27,132053 +MSFT,2010-06-17 10:28,17,26.27,26.28,26.25,26.26,243132 +MSFT,2010-06-17 10:29,17,26.26,26.27,26.25,26.25,73680 +MSFT,2010-06-17 10:30,17,26.26,26.26,26.24,26.25,65467 +MSFT,2010-06-17 10:31,17,26.24,26.26,26.24,26.25,129308 +MSFT,2010-06-17 10:32,17,26.25,26.26,26.25,26.25,46440 +MSFT,2010-06-17 10:33,17,26.25,26.26,26.22,26.23,141107 +MSFT,2010-06-17 10:34,17,26.23,26.26,26.23,26.24,110664 +MSFT,2010-06-17 10:35,17,26.24,26.25,26.2,26.24,188582 +MSFT,2010-06-17 10:36,17,26.25,26.28,26.24,26.26,122552 +MSFT,2010-06-17 10:37,17,26.27,26.27,26.24,26.24,93319 +MSFT,2010-06-17 10:38,17,26.23,26.26,26.22,26.23,144314 +MSFT,2010-06-17 10:39,17,26.24,26.26,26.24,26.25,79079 +MSFT,2010-06-17 10:40,17,26.25,26.25,26.21,26.25,233117 +MSFT,2010-06-17 10:41,17,26.25,26.26,26.24,26.24,59045 +MSFT,2010-06-17 10:42,17,26.25,26.27,26.24,26.26,106092 +MSFT,2010-06-17 10:43,17,26.26,26.29,26.26,26.28,39790 +MSFT,2010-06-17 10:44,17,26.28,26.28,26.24,26.25,291655 +MSFT,2010-06-17 10:45,17,26.25,26.25,26.23,26.25,65354 +MSFT,2010-06-17 10:46,17,26.23,26.24,26.2,26.21,243647 +MSFT,2010-06-17 10:47,17,26.21,26.23,26.21,26.22,196956 +MSFT,2010-06-17 10:48,17,26.21,26.22,26.18,26.2,352799 +MSFT,2010-06-17 10:49,17,26.21,26.23,26.2,26.23,100427 +MSFT,2010-06-17 10:50,17,26.22,26.24,26.22,26.23,56248 +MSFT,2010-06-17 10:51,17,26.22,26.23,26.2,26.21,210563 +MSFT,2010-06-17 10:52,17,26.21,26.21,26.19,26.19,100086 +MSFT,2010-06-17 10:53,17,26.2,26.25,26.19,26.25,238007 +MSFT,2010-06-17 10:54,17,26.25,26.25,26.24,26.25,107541 +MSFT,2010-06-17 10:55,17,26.25,26.26,26.24,26.26,177557 +MSFT,2010-06-17 10:56,17,26.25,26.26,26.25,26.26,45955 +MSFT,2010-06-17 10:57,17,26.26,26.26,26.24,26.25,143914 +MSFT,2010-06-17 10:58,17,26.25,26.25,26.24,26.25,27369 +MSFT,2010-06-17 10:59,17,26.24,26.25,26.24,26.24,75950 +MSFT,2010-06-17 11:00,17,26.24,26.25,26.24,26.24,23874 +MSFT,2010-06-17 11:01,17,26.24,26.25,26.2,26.2,158128 +MSFT,2010-06-17 11:02,17,26.19,26.2,26.18,26.18,34461 +MSFT,2010-06-17 11:03,17,26.18,26.2,26.15,26.2,312027 +MSFT,2010-06-17 11:04,17,26.19,26.24,26.19,26.23,74947 +MSFT,2010-06-17 11:05,17,26.22,26.23,26.2,26.21,103049 +MSFT,2010-06-17 11:06,17,26.21,26.22,26.19,26.2,78643 +MSFT,2010-06-17 11:07,17,26.19,26.22,26.19,26.22,156071 +MSFT,2010-06-17 11:08,17,26.22,26.23,26.21,26.21,76880 +MSFT,2010-06-17 11:09,17,26.22,26.22,26.2,26.22,152523 +MSFT,2010-06-17 11:10,17,26.22,26.26,26.22,26.23,144330 +MSFT,2010-06-17 11:11,17,26.23,26.24,26.21,26.22,38944 +MSFT,2010-06-17 11:12,17,26.21,26.22,26.21,26.21,15900 +MSFT,2010-06-17 11:13,17,26.21,26.24,26.21,26.23,161699 +MSFT,2010-06-17 11:14,17,26.23,26.25,26.23,26.24,202572 +MSFT,2010-06-17 11:15,17,26.24,26.25,26.23,26.25,77728 +MSFT,2010-06-17 11:16,17,26.24,26.26,26.24,26.26,71130 +MSFT,2010-06-17 11:17,17,26.26,26.27,26.25,26.26,138856 +MSFT,2010-06-17 11:18,17,26.25,26.25,26.24,26.24,95778 +MSFT,2010-06-17 11:19,17,26.24,26.25,26.23,26.24,74125 +MSFT,2010-06-17 11:20,17,26.24,26.26,26.24,26.26,61461 +MSFT,2010-06-17 11:21,17,26.25,26.26,26.25,26.25,7754 +MSFT,2010-06-17 11:22,17,26.26,26.28,26.25,26.28,52125 +MSFT,2010-06-17 11:23,17,26.27,26.28,26.27,26.28,8412 +MSFT,2010-06-17 11:24,17,26.28,26.28,26.27,26.27,29098 +MSFT,2010-06-17 11:25,17,26.28,26.28,26.26,26.27,28525 +MSFT,2010-06-17 11:26,17,26.27,26.28,26.26,26.27,46635 +MSFT,2010-06-17 11:27,17,26.27,26.3,26.27,26.29,107224 +MSFT,2010-06-17 11:28,17,26.3,26.31,26.29,26.29,96936 +MSFT,2010-06-17 11:29,17,26.29,26.3,26.26,26.26,80634 +MSFT,2010-06-17 11:30,17,26.27,26.28,26.26,26.26,117640 +MSFT,2010-06-17 11:31,17,26.27,26.27,26.26,26.26,11056 +MSFT,2010-06-17 11:32,17,26.26,26.27,26.25,26.26,65419 +MSFT,2010-06-17 11:33,17,26.25,26.27,26.25,26.27,96658 +MSFT,2010-06-17 11:34,17,26.27,26.28,26.27,26.28,21082 +MSFT,2010-06-17 11:35,17,26.27,26.28,26.27,26.28,20780 +MSFT,2010-06-17 11:36,17,26.28,26.29,26.27,26.28,68659 +MSFT,2010-06-17 11:37,17,26.28,26.29,26.27,26.27,67051 +MSFT,2010-06-17 11:38,17,26.27,26.28,26.26,26.26,67434 +MSFT,2010-06-17 11:39,17,26.26,26.27,26.26,26.27,63495 +MSFT,2010-06-17 11:40,17,26.27,26.27,26.25,26.26,176703 +MSFT,2010-06-17 11:41,17,26.26,26.26,26.24,26.26,69691 +MSFT,2010-06-17 11:42,17,26.26,26.26,26.25,26.26,16200 +MSFT,2010-06-17 11:43,17,26.26,26.26,26.25,26.25,112759 +MSFT,2010-06-17 11:44,17,26.25,26.26,26.23,26.23,121979 +MSFT,2010-06-17 11:45,17,26.23,26.23,26.22,26.22,100266 +MSFT,2010-06-17 11:46,17,26.23,26.24,26.22,26.23,73323 +MSFT,2010-06-17 11:47,17,26.23,26.27,26.23,26.26,228420 +MSFT,2010-06-17 11:48,17,26.26,26.27,26.25,26.25,83367 +MSFT,2010-06-17 11:49,17,26.25,26.26,26.25,26.25,14147 +MSFT,2010-06-17 11:50,17,26.26,26.26,26.25,26.26,27103 +MSFT,2010-06-17 11:51,17,26.26,26.26,26.25,26.26,30675 +MSFT,2010-06-17 11:52,17,26.25,26.26,26.23,26.23,105069 +MSFT,2010-06-17 11:53,17,26.24,26.26,26.23,26.25,84108 +MSFT,2010-06-17 11:54,17,26.25,26.26,26.24,26.25,39156 +MSFT,2010-06-17 11:55,17,26.25,26.26,26.24,26.25,118717 +MSFT,2010-06-17 11:56,17,26.26,26.26,26.25,26.26,14080 +MSFT,2010-06-17 11:57,17,26.26,26.26,26.25,26.26,8992 +MSFT,2010-06-17 11:58,17,26.25,26.25,26.23,26.24,96931 +MSFT,2010-06-17 11:59,17,26.25,26.25,26.23,26.23,46026 +MSFT,2010-06-17 12:00,17,26.24,26.24,26.22,26.23,81818 +MSFT,2010-06-17 12:01,17,26.22,26.23,26.22,26.22,16179 +MSFT,2010-06-17 12:02,17,26.23,26.23,26.2,26.21,68712 +MSFT,2010-06-17 12:03,17,26.21,26.21,26.19,26.19,62363 +MSFT,2010-06-17 12:04,17,26.19,26.2,26.18,26.18,50500 +MSFT,2010-06-17 12:05,17,26.18,26.21,26.18,26.2,127930 +MSFT,2010-06-17 12:06,17,26.21,26.21,26.2,26.2,7219 +MSFT,2010-06-17 12:07,17,26.21,26.21,26.19,26.19,50418 +MSFT,2010-06-17 12:08,17,26.19,26.21,26.19,26.2,144540 +MSFT,2010-06-17 12:09,17,26.2,26.21,26.19,26.19,24954 +MSFT,2010-06-17 12:10,17,26.2,26.21,26.19,26.21,43553 +MSFT,2010-06-17 12:11,17,26.21,26.21,26.19,26.19,38308 +MSFT,2010-06-17 12:12,17,26.19,26.2,26.19,26.2,27169 +MSFT,2010-06-17 12:13,17,26.19,26.2,26.17,26.18,143436 +MSFT,2010-06-17 12:14,17,26.18,26.2,26.17,26.18,207850 +MSFT,2010-06-17 12:15,17,26.18,26.19,26.16,26.16,168884 +MSFT,2010-06-17 12:16,17,26.16,26.18,26.15,26.18,112779 +MSFT,2010-06-17 12:17,17,26.18,26.2,26.18,26.2,80634 +MSFT,2010-06-17 12:18,17,26.2,26.2,26.19,26.19,38008 +MSFT,2010-06-17 12:19,17,26.19,26.2,26.19,26.2,24000 +MSFT,2010-06-17 12:20,17,26.19,26.2,26.19,26.19,18266 +MSFT,2010-06-17 12:21,17,26.19,26.2,26.19,26.19,52508 +MSFT,2010-06-17 12:22,17,26.19,26.19,26.16,26.17,71292 +MSFT,2010-06-17 12:23,17,26.16,26.18,26.16,26.18,87613 +MSFT,2010-06-17 12:24,17,26.18,26.19,26.16,26.17,103426 +MSFT,2010-06-17 12:25,17,26.17,26.2,26.17,26.18,173667 +MSFT,2010-06-17 12:26,17,26.18,26.18,26.16,26.16,40710 +MSFT,2010-06-17 12:27,17,26.16,26.17,26.14,26.14,64163 +MSFT,2010-06-17 12:28,17,26.14,26.15,26.13,26.15,192995 +MSFT,2010-06-17 12:29,17,26.15,26.16,26.14,26.15,83342 +MSFT,2010-06-17 12:30,17,26.15,26.15,26.13,26.14,60807 +MSFT,2010-06-17 12:31,17,26.13,26.14,26.13,26.13,6620 +MSFT,2010-06-17 12:32,17,26.13,26.14,26.13,26.13,23353 +MSFT,2010-06-17 12:33,17,26.13,26.15,26.13,26.14,71483 +MSFT,2010-06-17 12:34,17,26.14,26.16,26.14,26.14,52898 +MSFT,2010-06-17 12:35,17,26.14,26.15,26.13,26.13,17000 +MSFT,2010-06-17 12:36,17,26.13,26.15,26.13,26.14,153115 +MSFT,2010-06-17 12:37,17,26.14,26.14,26.13,26.14,3980 +MSFT,2010-06-17 12:38,17,26.14,26.14,26.12,26.13,91560 +MSFT,2010-06-17 12:39,17,26.13,26.15,26.13,26.13,64700 +MSFT,2010-06-17 12:40,17,26.14,26.14,26.13,26.13,16690 +MSFT,2010-06-17 12:41,17,26.13,26.13,26.11,26.13,135161 +MSFT,2010-06-17 12:42,17,26.13,26.13,26.12,26.13,134956 +MSFT,2010-06-17 12:43,17,26.13,26.14,26.11,26.11,198955 +MSFT,2010-06-17 12:44,17,26.11,26.11,26.08,26.09,156169 +MSFT,2010-06-17 12:45,17,26.09,26.09,26.08,26.09,30400 +MSFT,2010-06-17 12:46,17,26.08,26.09,26.08,26.08,46098 +MSFT,2010-06-17 12:47,17,26.08,26.09,26.08,26.08,48986 +MSFT,2010-06-17 12:48,17,26.09,26.1,26.09,26.1,127614 +MSFT,2010-06-17 12:49,17,26.09,26.11,26.09,26.1,113749 +MSFT,2010-06-17 12:50,17,26.1,26.11,26.09,26.11,33477 +MSFT,2010-06-17 12:51,17,26.11,26.11,26.1,26.11,36478 +MSFT,2010-06-17 12:52,17,26.1,26.11,26.1,26.11,8968 +MSFT,2010-06-17 12:53,17,26.1,26.12,26.1,26.12,139673 +MSFT,2010-06-17 12:54,17,26.12,26.14,26.11,26.14,147386 +MSFT,2010-06-17 12:55,17,26.14,26.15,26.13,26.15,7807 +MSFT,2010-06-17 12:56,17,26.15,26.15,26.14,26.14,4740 +MSFT,2010-06-17 12:57,17,26.14,26.15,26.14,26.14,11825 +MSFT,2010-06-17 12:58,17,26.15,26.16,26.14,26.16,66441 +MSFT,2010-06-17 12:59,17,26.16,26.17,26.14,26.15,115992 +MSFT,2010-06-17 13:00,17,26.16,26.16,26.14,26.15,28369 +MSFT,2010-06-17 13:01,17,26.15,26.15,26.14,26.14,35701 +MSFT,2010-06-17 13:02,17,26.14,26.15,26.13,26.13,144880 +MSFT,2010-06-17 13:03,17,26.13,26.13,26.11,26.11,85752 +MSFT,2010-06-17 13:04,17,26.12,26.12,26.08,26.08,160523 +MSFT,2010-06-17 13:05,17,26.08,26.09,26.08,26.08,26888 +MSFT,2010-06-17 13:06,17,26.07,26.08,26.05,26.05,95671 +MSFT,2010-06-17 13:07,17,26.05,26.08,26.04,26.08,178459 +MSFT,2010-06-17 13:08,17,26.08,26.1,26.08,26.09,45258 +MSFT,2010-06-17 13:09,17,26.1,26.11,26.09,26.09,28858 +MSFT,2010-06-17 13:10,17,26.1,26.1,26.09,26.1,41727 +MSFT,2010-06-17 13:11,17,26.1,26.1,26.08,26.08,50246 +MSFT,2010-06-17 13:12,17,26.08,26.1,26.08,26.09,33607 +MSFT,2010-06-17 13:13,17,26.09,26.1,26.08,26.09,101798 +MSFT,2010-06-17 13:14,17,26.09,26.1,26.08,26.09,24488 +MSFT,2010-06-17 13:15,17,26.09,26.11,26.09,26.11,75924 +MSFT,2010-06-17 13:16,17,26.11,26.12,26.09,26.1,77236 +MSFT,2010-06-17 13:17,17,26.1,26.11,26.09,26.11,30506 +MSFT,2010-06-17 13:18,17,26.11,26.11,26.1,26.11,17429 +MSFT,2010-06-17 13:19,17,26.11,26.13,26.11,26.11,117194 +MSFT,2010-06-17 13:20,17,26.12,26.12,26.11,26.12,10010 +MSFT,2010-06-17 13:21,17,26.12,26.13,26.12,26.13,84380 +MSFT,2010-06-17 13:22,17,26.13,26.15,26.12,26.15,80283 +MSFT,2010-06-17 13:23,17,26.15,26.15,26.13,26.14,71022 +MSFT,2010-06-17 13:24,17,26.14,26.14,26.13,26.13,6687 +MSFT,2010-06-17 13:25,17,26.14,26.14,26.13,26.14,6620 +MSFT,2010-06-17 13:26,17,26.13,26.14,26.13,26.13,42575 +MSFT,2010-06-17 13:27,17,26.13,26.13,26.11,26.11,49839 +MSFT,2010-06-17 13:28,17,26.11,26.14,26.11,26.14,78423 +MSFT,2010-06-17 13:29,17,26.14,26.14,26.13,26.13,11854 +MSFT,2010-06-17 13:30,17,26.13,26.14,26.13,26.13,24057 +MSFT,2010-06-17 13:31,17,26.14,26.14,26.12,26.12,132647 +MSFT,2010-06-17 13:32,17,26.12,26.13,26.12,26.12,22364 +MSFT,2010-06-17 13:33,17,26.12,26.14,26.12,26.14,62236 +MSFT,2010-06-17 13:34,17,26.13,26.15,26.13,26.15,19391 +MSFT,2010-06-17 13:35,17,26.15,26.17,26.14,26.17,60462 +MSFT,2010-06-17 13:36,17,26.17,26.17,26.16,26.16,68140 +MSFT,2010-06-17 13:37,17,26.16,26.17,26.15,26.15,33976 +MSFT,2010-06-17 13:38,17,26.15,26.17,26.15,26.17,63187 +MSFT,2010-06-17 13:39,17,26.17,26.17,26.16,26.16,12418 +MSFT,2010-06-17 13:40,17,26.17,26.17,26.15,26.17,56935 +MSFT,2010-06-17 13:41,17,26.17,26.18,26.16,26.17,65588 +MSFT,2010-06-17 13:42,17,26.18,26.19,26.17,26.19,108472 +MSFT,2010-06-17 13:43,17,26.19,26.2,26.18,26.19,39561 +MSFT,2010-06-17 13:44,17,26.19,26.19,26.17,26.17,17568 +MSFT,2010-06-17 13:45,17,26.17,26.19,26.16,26.16,55616 +MSFT,2010-06-17 13:46,17,26.16,26.18,26.16,26.18,28678 +MSFT,2010-06-17 13:47,17,26.18,26.19,26.17,26.19,82331 +MSFT,2010-06-17 13:48,17,26.19,26.2,26.19,26.2,89709 +MSFT,2010-06-17 13:49,17,26.2,26.21,26.19,26.21,52350 +MSFT,2010-06-17 13:50,17,26.21,26.23,26.2,26.23,97081 +MSFT,2010-06-17 13:51,17,26.23,26.23,26.22,26.22,10888 +MSFT,2010-06-17 13:52,17,26.23,26.23,26.21,26.21,33023 +MSFT,2010-06-17 13:53,17,26.21,26.22,26.21,26.21,18650 +MSFT,2010-06-17 13:54,17,26.21,26.22,26.21,26.21,34295 +MSFT,2010-06-17 13:55,17,26.21,26.25,26.21,26.25,152437 +MSFT,2010-06-17 13:56,17,26.26,26.27,26.25,26.27,87064 +MSFT,2010-06-17 13:57,17,26.27,26.28,26.26,26.27,136985 +MSFT,2010-06-17 13:58,17,26.27,26.28,26.27,26.28,16448 +MSFT,2010-06-17 13:59,17,26.28,26.28,26.27,26.27,12286 +MSFT,2010-06-17 14:00,17,26.28,26.28,26.27,26.28,50744 +MSFT,2010-06-17 14:01,17,26.28,26.29,26.27,26.28,158491 +MSFT,2010-06-17 14:02,17,26.28,26.32,26.28,26.32,148478 +MSFT,2010-06-17 14:03,17,26.32,26.33,26.29,26.29,142061 +MSFT,2010-06-17 14:04,17,26.29,26.3,26.28,26.28,161824 +MSFT,2010-06-17 14:05,17,26.28,26.29,26.27,26.27,68601 +MSFT,2010-06-17 14:06,17,26.27,26.28,26.25,26.26,61819 +MSFT,2010-06-17 14:07,17,26.25,26.26,26.25,26.25,33996 +MSFT,2010-06-17 14:08,17,26.25,26.26,26.25,26.25,42690 +MSFT,2010-06-17 14:09,17,26.25,26.27,26.25,26.26,78273 +MSFT,2010-06-17 14:10,17,26.26,26.27,26.25,26.26,36217 +MSFT,2010-06-17 14:11,17,26.26,26.27,26.26,26.26,17795 +MSFT,2010-06-17 14:12,17,26.26,26.27,26.25,26.26,56586 +MSFT,2010-06-17 14:13,17,26.25,26.26,26.23,26.24,83905 +MSFT,2010-06-17 14:14,17,26.24,26.25,26.23,26.25,37512 +MSFT,2010-06-17 14:15,17,26.25,26.25,26.24,26.24,29148 +MSFT,2010-06-17 14:16,17,26.25,26.25,26.23,26.23,23665 +MSFT,2010-06-17 14:17,17,26.24,26.24,26.22,26.22,22260 +MSFT,2010-06-17 14:18,17,26.23,26.23,26.22,26.22,17442 +MSFT,2010-06-17 14:19,17,26.22,26.23,26.21,26.22,62048 +MSFT,2010-06-17 14:20,17,26.21,26.23,26.21,26.22,45513 +MSFT,2010-06-17 14:21,17,26.22,26.23,26.21,26.21,33429 +MSFT,2010-06-17 14:22,17,26.21,26.22,26.2,26.21,32132 +MSFT,2010-06-17 14:23,17,26.2,26.22,26.2,26.22,44298 +MSFT,2010-06-17 14:24,17,26.21,26.22,26.21,26.21,12934 +MSFT,2010-06-17 14:25,17,26.22,26.22,26.2,26.2,42397 +MSFT,2010-06-17 14:26,17,26.2,26.21,26.2,26.2,37238 +MSFT,2010-06-17 14:27,17,26.2,26.21,26.2,26.21,19225 +MSFT,2010-06-17 14:28,17,26.21,26.21,26.17,26.17,90250 +MSFT,2010-06-17 14:29,17,26.17,26.18,26.15,26.15,41198 +MSFT,2010-06-17 14:30,17,26.15,26.16,26.14,26.15,127781 +MSFT,2010-06-17 14:31,17,26.15,26.17,26.15,26.17,60994 +MSFT,2010-06-17 14:32,17,26.16,26.17,26.16,26.16,22218 +MSFT,2010-06-17 14:33,17,26.16,26.17,26.16,26.17,49707 +MSFT,2010-06-17 14:34,17,26.17,26.17,26.16,26.17,41645 +MSFT,2010-06-17 14:35,17,26.17,26.17,26.16,26.16,37944 +MSFT,2010-06-17 14:36,17,26.17,26.18,26.16,26.17,41688 +MSFT,2010-06-17 14:37,17,26.18,26.18,26.17,26.17,14666 +MSFT,2010-06-17 14:38,17,26.18,26.2,26.17,26.19,66313 +MSFT,2010-06-17 14:39,17,26.2,26.2,26.19,26.19,20416 +MSFT,2010-06-17 14:40,17,26.19,26.2,26.18,26.18,43457 +MSFT,2010-06-17 14:41,17,26.18,26.19,26.14,26.14,123139 +MSFT,2010-06-17 14:42,17,26.14,26.16,26.12,26.13,256976 +MSFT,2010-06-17 14:43,17,26.13,26.16,26.12,26.16,133026 +MSFT,2010-06-17 14:44,17,26.15,26.16,26.12,26.13,88875 +MSFT,2010-06-17 14:45,17,26.13,26.14,26.12,26.13,16697 +MSFT,2010-06-17 14:46,17,26.12,26.14,26.12,26.13,24691 +MSFT,2010-06-17 14:47,17,26.13,26.14,26.13,26.13,30741 +MSFT,2010-06-17 14:48,17,26.14,26.16,26.13,26.15,64427 +MSFT,2010-06-17 14:49,17,26.15,26.16,26.13,26.13,37055 +MSFT,2010-06-17 14:50,17,26.14,26.15,26.13,26.14,57388 +MSFT,2010-06-17 14:51,17,26.14,26.14,26.12,26.12,57840 +MSFT,2010-06-17 14:52,17,26.12,26.15,26.12,26.12,71810 +MSFT,2010-06-17 14:53,17,26.12,26.13,26.12,26.12,15734 +MSFT,2010-06-17 14:54,17,26.12,26.13,26.12,26.12,34104 +MSFT,2010-06-17 14:55,17,26.12,26.13,26.11,26.12,91067 +MSFT,2010-06-17 14:56,17,26.12,26.13,26.12,26.12,29267 +MSFT,2010-06-17 14:57,17,26.13,26.15,26.12,26.14,110976 +MSFT,2010-06-17 14:58,17,26.15,26.15,26.12,26.13,83411 +MSFT,2010-06-17 14:59,17,26.13,26.14,26.13,26.13,15767 +MSFT,2010-06-17 15:00,17,26.14,26.14,26.11,26.11,73785 +MSFT,2010-06-17 15:01,17,26.11,26.12,26.1,26.11,67156 +MSFT,2010-06-17 15:02,17,26.11,26.12,26.1,26.11,96556 +MSFT,2010-06-17 15:03,17,26.12,26.12,26.1,26.11,43723 +MSFT,2010-06-17 15:04,17,26.11,26.11,26.06,26.08,204094 +MSFT,2010-06-17 15:05,17,26.08,26.12,26.07,26.12,78137 +MSFT,2010-06-17 15:06,17,26.12,26.13,26.1,26.11,112192 +MSFT,2010-06-17 15:07,17,26.1,26.12,26.1,26.11,38895 +MSFT,2010-06-17 15:08,17,26.12,26.13,26.11,26.12,75559 +MSFT,2010-06-17 15:09,17,26.12,26.13,26.12,26.12,23764 +MSFT,2010-06-17 15:10,17,26.13,26.15,26.12,26.14,70703 +MSFT,2010-06-17 15:11,17,26.14,26.16,26.14,26.16,35063 +MSFT,2010-06-17 15:12,17,26.16,26.17,26.15,26.15,130383 +MSFT,2010-06-17 15:13,17,26.15,26.16,26.13,26.13,77056 +MSFT,2010-06-17 15:14,17,26.14,26.14,26.09,26.09,240611 +MSFT,2010-06-17 15:15,17,26.09,26.11,26.08,26.1,131042 +MSFT,2010-06-17 15:16,17,26.1,26.11,26.09,26.09,144324 +MSFT,2010-06-17 15:17,17,26.09,26.13,26.09,26.13,177050 +MSFT,2010-06-17 15:18,17,26.13,26.13,26.1,26.12,163485 +MSFT,2010-06-17 15:19,17,26.13,26.13,26.1,26.13,184575 +MSFT,2010-06-17 15:20,17,26.12,26.15,26.12,26.14,125378 +MSFT,2010-06-17 15:21,17,26.14,26.15,26.13,26.14,83313 +MSFT,2010-06-17 15:22,17,26.13,26.15,26.13,26.15,47315 +MSFT,2010-06-17 15:23,17,26.14,26.15,26.11,26.12,152732 +MSFT,2010-06-17 15:24,17,26.11,26.13,26.11,26.13,55417 +MSFT,2010-06-17 15:25,17,26.13,26.13,26.1,26.1,140451 +MSFT,2010-06-17 15:26,17,26.11,26.11,26.1,26.11,67834 +MSFT,2010-06-17 15:27,17,26.11,26.12,26.1,26.1,43803 +MSFT,2010-06-17 15:28,17,26.1,26.11,26.09,26.11,55129 +MSFT,2010-06-17 15:29,17,26.1,26.1,26.08,26.1,241451 +MSFT,2010-06-17 15:30,17,26.1,26.15,26.09,26.14,127397 +MSFT,2010-06-17 15:31,17,26.15,26.16,26.14,26.15,245457 +MSFT,2010-06-17 15:32,17,26.15,26.18,26.14,26.17,112446 +MSFT,2010-06-17 15:33,17,26.17,26.23,26.17,26.2,246918 +MSFT,2010-06-17 15:34,17,26.2,26.22,26.2,26.21,132287 +MSFT,2010-06-17 15:35,17,26.2,26.22,26.19,26.2,198503 +MSFT,2010-06-17 15:36,17,26.2,26.22,26.18,26.19,106753 +MSFT,2010-06-17 15:37,17,26.19,26.19,26.18,26.18,81527 +MSFT,2010-06-17 15:38,17,26.18,26.2,26.16,26.19,123912 +MSFT,2010-06-17 15:39,17,26.2,26.22,26.19,26.21,188518 +MSFT,2010-06-17 15:40,17,26.21,26.21,26.19,26.2,62444 +MSFT,2010-06-17 15:41,17,26.21,26.23,26.19,26.22,395838 +MSFT,2010-06-17 15:42,17,26.22,26.24,26.21,26.23,219508 +MSFT,2010-06-17 15:43,17,26.23,26.23,26.22,26.22,85663 +MSFT,2010-06-17 15:44,17,26.22,26.23,26.19,26.2,219687 +MSFT,2010-06-17 15:45,17,26.2,26.27,26.19,26.25,393920 +MSFT,2010-06-17 15:46,17,26.25,26.26,26.24,26.26,253849 +MSFT,2010-06-17 15:47,17,26.26,26.28,26.25,26.27,319840 +MSFT,2010-06-17 15:48,17,26.28,26.29,26.27,26.29,340624 +MSFT,2010-06-17 15:49,17,26.29,26.3,26.28,26.29,235630 +MSFT,2010-06-17 15:50,17,26.3,26.34,26.3,26.3,685750 +MSFT,2010-06-17 15:51,17,26.31,26.33,26.31,26.33,286735 +MSFT,2010-06-17 15:52,17,26.33,26.35,26.32,26.34,350328 +MSFT,2010-06-17 15:53,17,26.35,26.35,26.33,26.34,288778 +MSFT,2010-06-17 15:54,17,26.34,26.34,26.31,26.31,285571 +MSFT,2010-06-17 15:55,17,26.32,26.35,26.31,26.35,364805 +MSFT,2010-06-17 15:56,17,26.35,26.37,26.34,26.36,414781 +MSFT,2010-06-17 15:57,17,26.36,26.36,26.34,26.36,635517 +MSFT,2010-06-17 15:58,17,26.35,26.38,26.35,26.38,519911 +MSFT,2010-06-17 15:59,17,26.38,26.38,26.36,26.37,824794 +MSFT,2010-06-17 16:00,17,26.37,26.37,26.37,26.37,1616616 +MSFT,2010-06-18 09:30,18,26.37,26.39,26.22,26.35,14685677 +MSFT,2010-06-18 09:31,18,26.35,26.36,26.26,26.27,106057 +MSFT,2010-06-18 09:32,18,26.27,26.27,26.21,26.21,114759 +MSFT,2010-06-18 09:33,18,26.21,26.21,26.17,26.19,212009 +MSFT,2010-06-18 09:34,18,26.19,26.22,26.17,26.22,143490 +MSFT,2010-06-18 09:35,18,26.23,26.27,26.23,26.27,74188 +MSFT,2010-06-18 09:36,18,26.27,26.28,26.26,26.28,77727 +MSFT,2010-06-18 09:37,18,26.28,26.32,26.28,26.3,119699 +MSFT,2010-06-18 09:38,18,26.31,26.34,26.3,26.32,89731 +MSFT,2010-06-18 09:39,18,26.32,26.33,26.3,26.32,149115 +MSFT,2010-06-18 09:40,18,26.32,26.34,26.29,26.29,98455 +MSFT,2010-06-18 09:41,18,26.29,26.3,26.29,26.3,61120 +MSFT,2010-06-18 09:42,18,26.29,26.3,26.29,26.29,20562 +MSFT,2010-06-18 09:43,18,26.29,26.34,26.29,26.33,215073 +MSFT,2010-06-18 09:44,18,26.33,26.34,26.31,26.32,86438 +MSFT,2010-06-18 09:45,18,26.32,26.33,26.31,26.32,76221 +MSFT,2010-06-18 09:46,18,26.32,26.34,26.32,26.33,59530 +MSFT,2010-06-18 09:47,18,26.32,26.36,26.32,26.34,71886 +MSFT,2010-06-18 09:48,18,26.34,26.35,26.3,26.31,175460 +MSFT,2010-06-18 09:49,18,26.31,26.31,26.29,26.3,24683 +MSFT,2010-06-18 09:50,18,26.3,26.33,26.29,26.32,144090 +MSFT,2010-06-18 09:51,18,26.31,26.33,26.31,26.32,157590 +MSFT,2010-06-18 09:52,18,26.33,26.33,26.29,26.3,43197 +MSFT,2010-06-18 09:53,18,26.3,26.33,26.29,26.32,107990 +MSFT,2010-06-18 09:54,18,26.33,26.34,26.32,26.32,243430 +MSFT,2010-06-18 09:55,18,26.32,26.32,26.29,26.31,133229 +MSFT,2010-06-18 09:56,18,26.31,26.32,26.29,26.3,118520 +MSFT,2010-06-18 09:57,18,26.3,26.31,26.29,26.29,107228 +MSFT,2010-06-18 09:58,18,26.29,26.29,26.27,26.28,68070 +MSFT,2010-06-18 09:59,18,26.28,26.29,26.27,26.27,20036 +MSFT,2010-06-18 10:00,18,26.27,26.3,26.26,26.28,71828 +MSFT,2010-06-18 10:01,18,26.29,26.29,26.27,26.28,25512 +MSFT,2010-06-18 10:02,18,26.28,26.28,26.26,26.27,77273 +MSFT,2010-06-18 10:03,18,26.26,26.31,26.26,26.3,123951 +MSFT,2010-06-18 10:04,18,26.31,26.32,26.28,26.29,194759 +MSFT,2010-06-18 10:05,18,26.3,26.34,26.3,26.32,163399 +MSFT,2010-06-18 10:06,18,26.33,26.34,26.32,26.34,180626 +MSFT,2010-06-18 10:07,18,26.34,26.34,26.33,26.34,72272 +MSFT,2010-06-18 10:08,18,26.33,26.34,26.33,26.34,55524 +MSFT,2010-06-18 10:09,18,26.34,26.34,26.33,26.34,38700 +MSFT,2010-06-18 10:10,18,26.34,26.35,26.34,26.35,56169 +MSFT,2010-06-18 10:11,18,26.35,26.37,26.35,26.36,118259 +MSFT,2010-06-18 10:12,18,26.37,26.37,26.35,26.35,56951 +MSFT,2010-06-18 10:13,18,26.35,26.35,26.32,26.32,45405 +MSFT,2010-06-18 10:14,18,26.33,26.33,26.3,26.3,79561 +MSFT,2010-06-18 10:15,18,26.3,26.31,26.29,26.29,98694 +MSFT,2010-06-18 10:16,18,26.29,26.31,26.29,26.31,23832 +MSFT,2010-06-18 10:17,18,26.31,26.31,26.29,26.31,58674 +MSFT,2010-06-18 10:18,18,26.31,26.32,26.31,26.32,45821 +MSFT,2010-06-18 10:19,18,26.32,26.33,26.31,26.32,83972 +MSFT,2010-06-18 10:20,18,26.32,26.33,26.29,26.29,39223 +MSFT,2010-06-18 10:21,18,26.29,26.34,26.28,26.33,125841 +MSFT,2010-06-18 10:22,18,26.33,26.36,26.32,26.35,163603 +MSFT,2010-06-18 10:23,18,26.35,26.36,26.35,26.36,17616 +MSFT,2010-06-18 10:24,18,26.35,26.36,26.35,26.36,19480 +MSFT,2010-06-18 10:25,18,26.35,26.4,26.35,26.4,245640 +MSFT,2010-06-18 10:26,18,26.4,26.43,26.39,26.42,307740 +MSFT,2010-06-18 10:27,18,26.42,26.45,26.41,26.44,277976 +MSFT,2010-06-18 10:28,18,26.44,26.44,26.41,26.43,181837 +MSFT,2010-06-18 10:29,18,26.44,26.46,26.42,26.45,406293 +MSFT,2010-06-18 10:30,18,26.45,26.47,26.45,26.46,80451 +MSFT,2010-06-18 10:31,18,26.46,26.49,26.45,26.47,94216 +MSFT,2010-06-18 10:32,18,26.47,26.47,26.46,26.46,57107 +MSFT,2010-06-18 10:33,18,26.47,26.47,26.46,26.47,127697 +MSFT,2010-06-18 10:34,18,26.47,26.49,26.47,26.47,167553 +MSFT,2010-06-18 10:35,18,26.48,26.48,26.46,26.47,99930 +MSFT,2010-06-18 10:36,18,26.46,26.5,26.46,26.5,95875 +MSFT,2010-06-18 10:37,18,26.5,26.52,26.49,26.5,185908 +MSFT,2010-06-18 10:38,18,26.49,26.53,26.48,26.49,115548 +MSFT,2010-06-18 10:39,18,26.48,26.49,26.46,26.46,70622 +MSFT,2010-06-18 10:40,18,26.46,26.49,26.46,26.46,59422 +MSFT,2010-06-18 10:41,18,26.47,26.48,26.46,26.47,138981 +MSFT,2010-06-18 10:42,18,26.47,26.48,26.47,26.48,30886 +MSFT,2010-06-18 10:43,18,26.48,26.48,26.44,26.45,235063 +MSFT,2010-06-18 10:44,18,26.45,26.45,26.42,26.43,137692 +MSFT,2010-06-18 10:45,18,26.42,26.43,26.42,26.42,13507 +MSFT,2010-06-18 10:46,18,26.42,26.43,26.42,26.42,51284 +MSFT,2010-06-18 10:47,18,26.43,26.43,26.41,26.41,51523 +MSFT,2010-06-18 10:48,18,26.41,26.42,26.39,26.4,37077 +MSFT,2010-06-18 10:49,18,26.39,26.41,26.39,26.41,74332 +MSFT,2010-06-18 10:50,18,26.4,26.42,26.4,26.41,66854 +MSFT,2010-06-18 10:51,18,26.41,26.42,26.4,26.41,54285 +MSFT,2010-06-18 10:52,18,26.41,26.42,26.41,26.41,62333 +MSFT,2010-06-18 10:53,18,26.41,26.42,26.4,26.42,66345 +MSFT,2010-06-18 10:54,18,26.42,26.42,26.4,26.41,49521 +MSFT,2010-06-18 10:55,18,26.42,26.43,26.4,26.42,180788 +MSFT,2010-06-18 10:56,18,26.43,26.45,26.43,26.44,137619 +MSFT,2010-06-18 10:57,18,26.44,26.45,26.43,26.44,92604 +MSFT,2010-06-18 10:58,18,26.45,26.45,26.44,26.45,195692 +MSFT,2010-06-18 10:59,18,26.45,26.47,26.44,26.44,310785 +MSFT,2010-06-18 11:00,18,26.44,26.47,26.44,26.46,130919 +MSFT,2010-06-18 11:01,18,26.46,26.46,26.43,26.44,217989 +MSFT,2010-06-18 11:02,18,26.45,26.45,26.44,26.44,80098 +MSFT,2010-06-18 11:03,18,26.45,26.46,26.44,26.46,50678 +MSFT,2010-06-18 11:04,18,26.46,26.48,26.45,26.46,90591 +MSFT,2010-06-18 11:05,18,26.47,26.47,26.45,26.47,38672 +MSFT,2010-06-18 11:06,18,26.47,26.47,26.46,26.46,17351 +MSFT,2010-06-18 11:07,18,26.47,26.49,26.47,26.49,214263 +MSFT,2010-06-18 11:08,18,26.49,26.5,26.48,26.49,195567 +MSFT,2010-06-18 11:09,18,26.48,26.49,26.48,26.49,43675 +MSFT,2010-06-18 11:10,18,26.49,26.5,26.49,26.5,57399 +MSFT,2010-06-18 11:11,18,26.5,26.5,26.48,26.49,44118 +MSFT,2010-06-18 11:12,18,26.48,26.49,26.46,26.47,65223 +MSFT,2010-06-18 11:13,18,26.47,26.48,26.46,26.47,88197 +MSFT,2010-06-18 11:14,18,26.47,26.47,26.45,26.46,46058 +MSFT,2010-06-18 11:15,18,26.45,26.46,26.45,26.45,44313 +MSFT,2010-06-18 11:16,18,26.45,26.46,26.44,26.45,25005 +MSFT,2010-06-18 11:17,18,26.44,26.45,26.42,26.42,99292 +MSFT,2010-06-18 11:18,18,26.42,26.43,26.41,26.41,61943 +MSFT,2010-06-18 11:19,18,26.4,26.41,26.4,26.41,21907 +MSFT,2010-06-18 11:20,18,26.41,26.41,26.4,26.4,15464 +MSFT,2010-06-18 11:21,18,26.41,26.41,26.36,26.36,141439 +MSFT,2010-06-18 11:22,18,26.36,26.36,26.34,26.35,231687 +MSFT,2010-06-18 11:23,18,26.36,26.37,26.34,26.34,97264 +MSFT,2010-06-18 11:24,18,26.35,26.35,26.34,26.35,2140 +MSFT,2010-06-18 11:25,18,26.34,26.35,26.33,26.33,36886 +MSFT,2010-06-18 11:26,18,26.33,26.34,26.3,26.3,72391 +MSFT,2010-06-18 11:27,18,26.31,26.32,26.3,26.32,51128 +MSFT,2010-06-18 11:28,18,26.32,26.34,26.31,26.34,78803 +MSFT,2010-06-18 11:29,18,26.34,26.35,26.33,26.35,67071 +MSFT,2010-06-18 11:30,18,26.35,26.35,26.3,26.33,192257 +MSFT,2010-06-18 11:31,18,26.33,26.34,26.32,26.32,214321 +MSFT,2010-06-18 11:32,18,26.32,26.34,26.31,26.34,39102 +MSFT,2010-06-18 11:33,18,26.33,26.34,26.32,26.33,61734 +MSFT,2010-06-18 11:34,18,26.33,26.33,26.32,26.33,174810 +MSFT,2010-06-18 11:35,18,26.33,26.34,26.32,26.33,25629 +MSFT,2010-06-18 11:36,18,26.34,26.35,26.33,26.34,43268 +MSFT,2010-06-18 11:37,18,26.35,26.35,26.32,26.33,34067 +MSFT,2010-06-18 11:38,18,26.33,26.33,26.28,26.3,196086 +MSFT,2010-06-18 11:39,18,26.28,26.3,26.27,26.3,58042 +MSFT,2010-06-18 11:40,18,26.29,26.3,26.27,26.28,70658 +MSFT,2010-06-18 11:41,18,26.27,26.27,26.25,26.25,30443 +MSFT,2010-06-18 11:42,18,26.26,26.29,26.25,26.27,70702 +MSFT,2010-06-18 11:43,18,26.28,26.29,26.27,26.28,50714 +MSFT,2010-06-18 11:44,18,26.29,26.29,26.28,26.28,30064 +MSFT,2010-06-18 11:45,18,26.29,26.29,26.28,26.29,8560 +MSFT,2010-06-18 11:46,18,26.29,26.29,26.26,26.27,34837 +MSFT,2010-06-18 11:47,18,26.27,26.28,26.26,26.28,58671 +MSFT,2010-06-18 11:48,18,26.27,26.28,26.25,26.25,76003 +MSFT,2010-06-18 11:49,18,26.26,26.27,26.26,26.27,26337 +MSFT,2010-06-18 11:50,18,26.27,26.28,26.26,26.28,33931 +MSFT,2010-06-18 11:51,18,26.28,26.28,26.27,26.27,9025 +MSFT,2010-06-18 11:52,18,26.27,26.3,26.27,26.3,46148 +MSFT,2010-06-18 11:53,18,26.3,26.31,26.29,26.3,106840 +MSFT,2010-06-18 11:54,18,26.29,26.3,26.29,26.3,33746 +MSFT,2010-06-18 11:55,18,26.29,26.31,26.29,26.31,11437 +MSFT,2010-06-18 11:56,18,26.3,26.31,26.3,26.31,14345 +MSFT,2010-06-18 11:57,18,26.31,26.32,26.3,26.31,51702 +MSFT,2010-06-18 11:58,18,26.31,26.31,26.29,26.3,58408 +MSFT,2010-06-18 11:59,18,26.31,26.31,26.3,26.3,5189 +MSFT,2010-06-18 12:00,18,26.31,26.34,26.31,26.33,53426 +MSFT,2010-06-18 12:01,18,26.33,26.34,26.33,26.34,2565 +MSFT,2010-06-18 12:02,18,26.34,26.35,26.33,26.35,51007 +MSFT,2010-06-18 12:03,18,26.35,26.35,26.34,26.34,186791 +MSFT,2010-06-18 12:04,18,26.35,26.35,26.33,26.33,169612 +MSFT,2010-06-18 12:05,18,26.33,26.33,26.29,26.29,97663 +MSFT,2010-06-18 12:06,18,26.29,26.3,26.29,26.3,14140 +MSFT,2010-06-18 12:07,18,26.29,26.3,26.27,26.27,42879 +MSFT,2010-06-18 12:08,18,26.27,26.29,26.27,26.29,104710 +MSFT,2010-06-18 12:09,18,26.29,26.29,26.28,26.28,4924 +MSFT,2010-06-18 12:10,18,26.28,26.29,26.28,26.29,2415 +MSFT,2010-06-18 12:11,18,26.29,26.29,26.28,26.28,39562 +MSFT,2010-06-18 12:12,18,26.29,26.29,26.28,26.28,35730 +MSFT,2010-06-18 12:13,18,26.28,26.29,26.28,26.29,33150 +MSFT,2010-06-18 12:14,18,26.28,26.29,26.28,26.29,7620 +MSFT,2010-06-18 12:15,18,26.28,26.29,26.28,26.29,23275 +MSFT,2010-06-18 12:16,18,26.28,26.29,26.28,26.29,14168 +MSFT,2010-06-18 12:17,18,26.28,26.29,26.28,26.29,60718 +MSFT,2010-06-18 12:18,18,26.29,26.29,26.28,26.28,9541 +MSFT,2010-06-18 12:19,18,26.29,26.3,26.28,26.3,31725 +MSFT,2010-06-18 12:20,18,26.3,26.3,26.28,26.28,102045 +MSFT,2010-06-18 12:21,18,26.29,26.29,26.25,26.27,183403 +MSFT,2010-06-18 12:22,18,26.27,26.27,26.23,26.24,60760 +MSFT,2010-06-18 12:23,18,26.24,26.25,26.21,26.22,38895 +MSFT,2010-06-18 12:24,18,26.21,26.23,26.2,26.23,95421 +MSFT,2010-06-18 12:25,18,26.22,26.23,26.22,26.23,8000 +MSFT,2010-06-18 12:26,18,26.23,26.23,26.22,26.22,18588 +MSFT,2010-06-18 12:27,18,26.22,26.23,26.22,26.23,17592 +MSFT,2010-06-18 12:28,18,26.22,26.25,26.21,26.23,99609 +MSFT,2010-06-18 12:29,18,26.23,26.24,26.22,26.23,29095 +MSFT,2010-06-18 12:30,18,26.23,26.24,26.23,26.23,14491 +MSFT,2010-06-18 12:31,18,26.23,26.24,26.22,26.22,146490 +MSFT,2010-06-18 12:32,18,26.22,26.23,26.21,26.23,11284 +MSFT,2010-06-18 12:33,18,26.23,26.25,26.22,26.25,26654 +MSFT,2010-06-18 12:34,18,26.25,26.26,26.24,26.25,20120 +MSFT,2010-06-18 12:35,18,26.3,26.3,26.24,26.25,185465 +MSFT,2010-06-18 12:36,18,26.25,26.27,26.25,26.26,29350 +MSFT,2010-06-18 12:37,18,26.27,26.27,26.25,26.26,22536 +MSFT,2010-06-18 12:38,18,26.25,26.26,26.24,26.25,56043 +MSFT,2010-06-18 12:39,18,26.24,26.25,26.23,26.24,35178 +MSFT,2010-06-18 12:40,18,26.24,26.26,26.24,26.25,18563 +MSFT,2010-06-18 12:41,18,26.25,26.26,26.23,26.23,26163 +MSFT,2010-06-18 12:42,18,26.23,26.25,26.23,26.25,47136 +MSFT,2010-06-18 12:43,18,26.26,26.26,26.24,26.24,11950 +MSFT,2010-06-18 12:44,18,26.24,26.25,26.24,26.24,8773 +MSFT,2010-06-18 12:45,18,26.25,26.28,26.25,26.27,26606 +MSFT,2010-06-18 12:46,18,26.28,26.28,26.27,26.27,9560 +MSFT,2010-06-18 12:47,18,26.27,26.28,26.27,26.27,21028 +MSFT,2010-06-18 12:48,18,26.28,26.32,26.27,26.32,56409 +MSFT,2010-06-18 12:49,18,26.32,26.32,26.29,26.31,69452 +MSFT,2010-06-18 12:50,18,26.31,26.32,26.31,26.31,20450 +MSFT,2010-06-18 12:51,18,26.31,26.33,26.23,26.33,188928 +MSFT,2010-06-18 12:52,18,26.33,26.34,26.33,26.33,26190 +MSFT,2010-06-18 12:53,18,26.33,26.34,26.32,26.32,16928 +MSFT,2010-06-18 12:54,18,26.32,26.33,26.32,26.32,11608 +MSFT,2010-06-18 12:55,18,26.33,26.33,26.29,26.29,79110 +MSFT,2010-06-18 12:56,18,26.29,26.3,26.28,26.28,20990 +MSFT,2010-06-18 12:57,18,26.29,26.29,26.28,26.28,39945 +MSFT,2010-06-18 12:58,18,26.29,26.29,26.25,26.25,54236 +MSFT,2010-06-18 12:59,18,26.25,26.26,26.24,26.26,60358 +MSFT,2010-06-18 13:00,18,26.25,26.25,26.24,26.24,11602 +MSFT,2010-06-18 13:01,18,26.24,26.26,26.24,26.25,45218 +MSFT,2010-06-18 13:02,18,26.26,26.27,26.24,26.26,74740 +MSFT,2010-06-18 13:03,18,26.26,26.26,26.25,26.26,7654 +MSFT,2010-06-18 13:04,18,26.26,26.3,26.26,26.3,122297 +MSFT,2010-06-18 13:05,18,26.29,26.3,26.29,26.29,24537 +MSFT,2010-06-18 13:06,18,26.29,26.3,26.27,26.27,21903 +MSFT,2010-06-18 13:07,18,26.28,26.3,26.28,26.3,34001 +MSFT,2010-06-18 13:08,18,26.3,26.31,26.29,26.3,116590 +MSFT,2010-06-18 13:09,18,26.3,26.3,26.28,26.28,20950 +MSFT,2010-06-18 13:10,18,26.29,26.31,26.28,26.31,35276 +MSFT,2010-06-18 13:11,18,26.3,26.32,26.3,26.31,8918 +MSFT,2010-06-18 13:12,18,26.32,26.32,26.3,26.3,12650 +MSFT,2010-06-18 13:13,18,26.3,26.34,26.3,26.34,106333 +MSFT,2010-06-18 13:14,18,26.34,26.36,26.33,26.36,78947 +MSFT,2010-06-18 13:15,18,26.35,26.36,26.35,26.35,52397 +MSFT,2010-06-18 13:16,18,26.34,26.37,26.34,26.35,172277 +MSFT,2010-06-18 13:17,18,26.35,26.37,26.35,26.37,18194 +MSFT,2010-06-18 13:18,18,26.36,26.37,26.35,26.36,116178 +MSFT,2010-06-18 13:19,18,26.36,26.37,26.35,26.35,105182 +MSFT,2010-06-18 13:20,18,26.35,26.37,26.34,26.36,162415 +MSFT,2010-06-18 13:21,18,26.36,26.37,26.35,26.35,21583 +MSFT,2010-06-18 13:22,18,26.36,26.36,26.34,26.34,102250 +MSFT,2010-06-18 13:23,18,26.34,26.35,26.33,26.34,41855 +MSFT,2010-06-18 13:24,18,26.34,26.37,26.33,26.37,40622 +MSFT,2010-06-18 13:25,18,26.36,26.37,26.36,26.36,48918 +MSFT,2010-06-18 13:26,18,26.36,26.37,26.36,26.36,5720 +MSFT,2010-06-18 13:27,18,26.36,26.37,26.35,26.35,32870 +MSFT,2010-06-18 13:28,18,26.36,26.36,26.35,26.35,9698 +MSFT,2010-06-18 13:29,18,26.36,26.36,26.35,26.36,72488 +MSFT,2010-06-18 13:30,18,26.36,26.36,26.35,26.35,15036 +MSFT,2010-06-18 13:31,18,26.35,26.36,26.35,26.35,85360 +MSFT,2010-06-18 13:32,18,26.34,26.35,26.34,26.35,44226 +MSFT,2010-06-18 13:33,18,26.34,26.36,26.34,26.36,120887 +MSFT,2010-06-18 13:34,18,26.36,26.36,26.35,26.35,9200 +MSFT,2010-06-18 13:35,18,26.36,26.38,26.35,26.37,132897 +MSFT,2010-06-18 13:36,18,26.38,26.38,26.37,26.38,46819 +MSFT,2010-06-18 13:37,18,26.37,26.38,26.37,26.38,16394 +MSFT,2010-06-18 13:38,18,26.38,26.38,26.37,26.38,16907 +MSFT,2010-06-18 13:39,18,26.37,26.4,26.37,26.39,124936 +MSFT,2010-06-18 13:40,18,26.39,26.4,26.39,26.4,11211 +MSFT,2010-06-18 13:41,18,26.4,26.41,26.39,26.41,43761 +MSFT,2010-06-18 13:42,18,26.4,26.41,26.39,26.39,36402 +MSFT,2010-06-18 13:43,18,26.39,26.4,26.37,26.38,37400 +MSFT,2010-06-18 13:44,18,26.37,26.41,26.37,26.41,193049 +MSFT,2010-06-18 13:45,18,26.41,26.41,26.4,26.41,20089 +MSFT,2010-06-18 13:46,18,26.41,26.41,26.39,26.4,82442 +MSFT,2010-06-18 13:47,18,26.4,26.41,26.39,26.39,110935 +MSFT,2010-06-18 13:48,18,26.39,26.39,26.35,26.35,59296 +MSFT,2010-06-18 13:49,18,26.36,26.37,26.35,26.37,39875 +MSFT,2010-06-18 13:50,18,26.37,26.38,26.34,26.35,29075 +MSFT,2010-06-18 13:51,18,26.35,26.35,26.31,26.35,221033 +MSFT,2010-06-18 13:52,18,26.35,26.37,26.34,26.37,64868 +MSFT,2010-06-18 13:53,18,26.37,26.38,26.36,26.36,45249 +MSFT,2010-06-18 13:54,18,26.37,26.38,26.36,26.38,25049 +MSFT,2010-06-18 13:55,18,26.38,26.38,26.36,26.36,12110 +MSFT,2010-06-18 13:56,18,26.36,26.39,26.36,26.39,99752 +MSFT,2010-06-18 13:57,18,26.39,26.39,26.38,26.39,9347 +MSFT,2010-06-18 13:58,18,26.38,26.41,26.38,26.39,67913 +MSFT,2010-06-18 13:59,18,26.39,26.4,26.37,26.38,35314 +MSFT,2010-06-18 14:00,18,26.38,26.38,26.37,26.38,19726 +MSFT,2010-06-18 14:01,18,26.37,26.38,26.37,26.37,8778 +MSFT,2010-06-18 14:02,18,26.37,26.38,26.36,26.36,18212 +MSFT,2010-06-18 14:03,18,26.36,26.38,26.36,26.38,36383 +MSFT,2010-06-18 14:04,18,26.38,26.38,26.37,26.38,7005 +MSFT,2010-06-18 14:05,18,26.38,26.38,26.37,26.37,3862 +MSFT,2010-06-18 14:06,18,26.38,26.38,26.37,26.38,5675 +MSFT,2010-06-18 14:07,18,26.37,26.38,26.35,26.35,54193 +MSFT,2010-06-18 14:08,18,26.35,26.36,26.34,26.35,31470 +MSFT,2010-06-18 14:09,18,26.35,26.36,26.35,26.35,34451 +MSFT,2010-06-18 14:10,18,26.36,26.38,26.35,26.38,44123 +MSFT,2010-06-18 14:11,18,26.38,26.41,26.38,26.39,140158 +MSFT,2010-06-18 14:12,18,26.39,26.41,26.39,26.39,40007 +MSFT,2010-06-18 14:13,18,26.4,26.42,26.4,26.41,45775 +MSFT,2010-06-18 14:14,18,26.4,26.41,26.38,26.39,61197 +MSFT,2010-06-18 14:15,18,26.38,26.39,26.38,26.38,4141 +MSFT,2010-06-18 14:16,18,26.38,26.4,26.38,26.39,28925 +MSFT,2010-06-18 14:17,18,26.4,26.42,26.39,26.42,78664 +MSFT,2010-06-18 14:18,18,26.42,26.42,26.41,26.41,11352 +MSFT,2010-06-18 14:19,18,26.42,26.42,26.4,26.4,61703 +MSFT,2010-06-18 14:20,18,26.39,26.4,26.39,26.39,3416 +MSFT,2010-06-18 14:21,18,26.4,26.4,26.39,26.39,8076 +MSFT,2010-06-18 14:22,18,26.4,26.42,26.39,26.42,71120 +MSFT,2010-06-18 14:23,18,26.41,26.42,26.4,26.41,28953 +MSFT,2010-06-18 14:24,18,26.41,26.41,26.38,26.38,65783 +MSFT,2010-06-18 14:25,18,26.39,26.4,26.38,26.39,13619 +MSFT,2010-06-18 14:26,18,26.4,26.42,26.39,26.4,75247 +MSFT,2010-06-18 14:27,18,26.4,26.42,26.4,26.41,70916 +MSFT,2010-06-18 14:28,18,26.41,26.42,26.41,26.42,27101 +MSFT,2010-06-18 14:29,18,26.41,26.42,26.41,26.41,162327 +MSFT,2010-06-18 14:30,18,26.41,26.42,26.39,26.4,75968 +MSFT,2010-06-18 14:31,18,26.39,26.4,26.39,26.4,14533 +MSFT,2010-06-18 14:32,18,26.39,26.39,26.37,26.38,41675 +MSFT,2010-06-18 14:33,18,26.38,26.38,26.37,26.37,35941 +MSFT,2010-06-18 14:34,18,26.38,26.38,26.36,26.37,50596 +MSFT,2010-06-18 14:35,18,26.36,26.37,26.36,26.36,12035 +MSFT,2010-06-18 14:36,18,26.37,26.37,26.35,26.35,45111 +MSFT,2010-06-18 14:37,18,26.35,26.36,26.35,26.36,15369 +MSFT,2010-06-18 14:38,18,26.35,26.38,26.35,26.38,194174 +MSFT,2010-06-18 14:39,18,26.38,26.4,26.37,26.39,84398 +MSFT,2010-06-18 14:40,18,26.39,26.41,26.38,26.38,216136 +MSFT,2010-06-18 14:41,18,26.39,26.39,26.38,26.39,17990 +MSFT,2010-06-18 14:42,18,26.39,26.39,26.37,26.38,56437 +MSFT,2010-06-18 14:43,18,26.39,26.39,26.35,26.35,51485 +MSFT,2010-06-18 14:44,18,26.35,26.37,26.35,26.36,90014 +MSFT,2010-06-18 14:45,18,26.35,26.38,26.35,26.37,22163 +MSFT,2010-06-18 14:46,18,26.37,26.39,26.36,26.38,54468 +MSFT,2010-06-18 14:47,18,26.38,26.39,26.37,26.38,19437 +MSFT,2010-06-18 14:48,18,26.37,26.39,26.37,26.39,30632 +MSFT,2010-06-18 14:49,18,26.38,26.39,26.37,26.37,49480 +MSFT,2010-06-18 14:50,18,26.37,26.38,26.37,26.38,26453 +MSFT,2010-06-18 14:51,18,26.37,26.38,26.36,26.36,54117 +MSFT,2010-06-18 14:52,18,26.36,26.38,26.36,26.37,70012 +MSFT,2010-06-18 14:53,18,26.37,26.37,26.36,26.36,7146 +MSFT,2010-06-18 14:54,18,26.37,26.38,26.36,26.37,27800 +MSFT,2010-06-18 14:55,18,26.37,26.38,26.37,26.37,34840 +MSFT,2010-06-18 14:56,18,26.37,26.37,26.36,26.37,21299 +MSFT,2010-06-18 14:57,18,26.37,26.39,26.36,26.38,53628 +MSFT,2010-06-18 14:58,18,26.37,26.38,26.37,26.37,14152 +MSFT,2010-06-18 14:59,18,26.38,26.38,26.37,26.37,2969 +MSFT,2010-06-18 15:00,18,26.37,26.38,26.37,26.37,17295 +MSFT,2010-06-18 15:01,18,26.37,26.37,26.35,26.35,84840 +MSFT,2010-06-18 15:02,18,26.35,26.36,26.35,26.35,34938 +MSFT,2010-06-18 15:03,18,26.36,26.36,26.35,26.35,9645 +MSFT,2010-06-18 15:04,18,26.36,26.36,26.33,26.34,156080 +MSFT,2010-06-18 15:05,18,26.33,26.34,26.32,26.34,53976 +MSFT,2010-06-18 15:06,18,26.34,26.34,26.33,26.34,4834 +MSFT,2010-06-18 15:07,18,26.33,26.34,26.3,26.31,125690 +MSFT,2010-06-18 15:08,18,26.32,26.32,26.3,26.31,119271 +MSFT,2010-06-18 15:09,18,26.31,26.32,26.3,26.31,51274 +MSFT,2010-06-18 15:10,18,26.31,26.32,26.31,26.31,31826 +MSFT,2010-06-18 15:11,18,26.31,26.32,26.3,26.31,125675 +MSFT,2010-06-18 15:12,18,26.31,26.33,26.31,26.32,71350 +MSFT,2010-06-18 15:13,18,26.32,26.33,26.32,26.33,27292 +MSFT,2010-06-18 15:14,18,26.33,26.34,26.32,26.34,93421 +MSFT,2010-06-18 15:15,18,26.34,26.34,26.33,26.34,71182 +MSFT,2010-06-18 15:16,18,26.34,26.35,26.33,26.35,87801 +MSFT,2010-06-18 15:17,18,26.35,26.36,26.35,26.35,44592 +MSFT,2010-06-18 15:18,18,26.35,26.36,26.33,26.35,246929 +MSFT,2010-06-18 15:19,18,26.34,26.35,26.33,26.33,132972 +MSFT,2010-06-18 15:20,18,26.34,26.34,26.33,26.34,23257 +MSFT,2010-06-18 15:21,18,26.34,26.35,26.32,26.33,387566 +MSFT,2010-06-18 15:22,18,26.34,26.35,26.33,26.33,99013 +MSFT,2010-06-18 15:23,18,26.33,26.34,26.33,26.34,55281 +MSFT,2010-06-18 15:24,18,26.34,26.35,26.33,26.33,188301 +MSFT,2010-06-18 15:25,18,26.34,26.34,26.33,26.34,10940 +MSFT,2010-06-18 15:26,18,26.34,26.35,26.33,26.33,141740 +MSFT,2010-06-18 15:27,18,26.34,26.36,26.34,26.35,27038 +MSFT,2010-06-18 15:28,18,26.35,26.36,26.35,26.35,53497 +MSFT,2010-06-18 15:29,18,26.35,26.37,26.35,26.36,254853 +MSFT,2010-06-18 15:30,18,26.36,26.36,26.35,26.36,217883 +MSFT,2010-06-18 15:31,18,26.36,26.37,26.35,26.35,237008 +MSFT,2010-06-18 15:32,18,26.36,26.36,26.35,26.35,50803 +MSFT,2010-06-18 15:33,18,26.35,26.36,26.35,26.36,61751 +MSFT,2010-06-18 15:34,18,26.36,26.36,26.35,26.36,49114 +MSFT,2010-06-18 15:35,18,26.36,26.36,26.35,26.35,193972 +MSFT,2010-06-18 15:36,18,26.36,26.36,26.33,26.34,263397 +MSFT,2010-06-18 15:37,18,26.33,26.34,26.33,26.34,10471 +MSFT,2010-06-18 15:38,18,26.33,26.35,26.33,26.34,110468 +MSFT,2010-06-18 15:39,18,26.35,26.36,26.34,26.36,165800 +MSFT,2010-06-18 15:40,18,26.36,26.37,26.36,26.36,60407 +MSFT,2010-06-18 15:41,18,26.37,26.37,26.35,26.36,42882 +MSFT,2010-06-18 15:42,18,26.36,26.37,26.35,26.36,91764 +MSFT,2010-06-18 15:43,18,26.36,26.37,26.36,26.37,48873 +MSFT,2010-06-18 15:44,18,26.36,26.37,26.35,26.35,148540 +MSFT,2010-06-18 15:45,18,26.36,26.38,26.35,26.37,196880 +MSFT,2010-06-18 15:46,18,26.38,26.38,26.37,26.38,25622 +MSFT,2010-06-18 15:47,18,26.38,26.38,26.37,26.38,43748 +MSFT,2010-06-18 15:48,18,26.37,26.38,26.36,26.37,75312 +MSFT,2010-06-18 15:49,18,26.37,26.37,26.36,26.36,68189 +MSFT,2010-06-18 15:50,18,26.37,26.42,26.37,26.42,487467 +MSFT,2010-06-18 15:51,18,26.41,26.42,26.39,26.42,577915 +MSFT,2010-06-18 15:52,18,26.42,26.42,26.39,26.39,215435 +MSFT,2010-06-18 15:53,18,26.4,26.41,26.38,26.4,166547 +MSFT,2010-06-18 15:54,18,26.4,26.41,26.4,26.4,162557 +MSFT,2010-06-18 15:55,18,26.4,26.41,26.4,26.41,115502 +MSFT,2010-06-18 15:56,18,26.41,26.41,26.4,26.41,101228 +MSFT,2010-06-18 15:57,18,26.41,26.41,26.4,26.4,187717 +MSFT,2010-06-18 15:58,18,26.4,26.41,26.4,26.41,263797 +MSFT,2010-06-18 15:59,18,26.41,26.45,26.41,26.43,1138257 +MSFT,2010-06-18 16:00,18,26.43,26.44,26.42,26.44,2720825 +MSFT,2010-06-21 09:30,21,26.78,26.89,26.75,26.79,792104 +MSFT,2010-06-21 09:31,21,26.8,26.82,26.7,26.71,122511 +MSFT,2010-06-21 09:32,21,26.71,26.71,26.6,26.6,163194 +MSFT,2010-06-21 09:33,21,26.6,26.65,26.6,26.64,124927 +MSFT,2010-06-21 09:34,21,26.64,26.7,26.63,26.68,245481 +MSFT,2010-06-21 09:35,21,26.68,26.75,26.67,26.73,182324 +MSFT,2010-06-21 09:36,21,26.73,26.74,26.71,26.72,86876 +MSFT,2010-06-21 09:37,21,26.72,26.72,26.64,26.64,97717 +MSFT,2010-06-21 09:38,21,26.64,26.65,26.53,26.54,329058 +MSFT,2010-06-21 09:39,21,26.54,26.54,26.52,26.53,121980 +MSFT,2010-06-21 09:40,21,26.53,26.55,26.52,26.54,315013 +MSFT,2010-06-21 09:41,21,26.54,26.55,26.53,26.53,146181 +MSFT,2010-06-21 09:42,21,26.54,26.55,26.52,26.53,147813 +MSFT,2010-06-21 09:43,21,26.53,26.53,26.46,26.47,315189 +MSFT,2010-06-21 09:44,21,26.47,26.48,26.44,26.48,327392 +MSFT,2010-06-21 09:45,21,26.48,26.55,26.46,26.54,276745 +MSFT,2010-06-21 09:46,21,26.54,26.55,26.53,26.53,117983 +MSFT,2010-06-21 09:47,21,26.54,26.54,26.48,26.51,252328 +MSFT,2010-06-21 09:48,21,26.51,26.52,26.5,26.5,84529 +MSFT,2010-06-21 09:49,21,26.5,26.53,26.5,26.51,197985 +MSFT,2010-06-21 09:50,21,26.51,26.52,26.5,26.51,181619 +MSFT,2010-06-21 09:51,21,26.51,26.53,26.51,26.52,102057 +MSFT,2010-06-21 09:52,21,26.52,26.53,26.52,26.53,88253 +MSFT,2010-06-21 09:53,21,26.53,26.55,26.52,26.53,156376 +MSFT,2010-06-21 09:54,21,26.53,26.55,26.53,26.53,60209 +MSFT,2010-06-21 09:55,21,26.54,26.55,26.53,26.55,79995 +MSFT,2010-06-21 09:56,21,26.55,26.55,26.54,26.54,47776 +MSFT,2010-06-21 09:57,21,26.55,26.55,26.52,26.52,130696 +MSFT,2010-06-21 09:58,21,26.53,26.59,26.52,26.57,142246 +MSFT,2010-06-21 09:59,21,26.57,26.59,26.56,26.56,176445 +MSFT,2010-06-21 10:00,21,26.57,26.61,26.56,26.6,101325 +MSFT,2010-06-21 10:01,21,26.6,26.61,26.58,26.58,65877 +MSFT,2010-06-21 10:02,21,26.59,26.59,26.58,26.59,28187 +MSFT,2010-06-21 10:03,21,26.59,26.6,26.58,26.59,58876 +MSFT,2010-06-21 10:04,21,26.59,26.6,26.59,26.59,44802 +MSFT,2010-06-21 10:05,21,26.6,26.6,26.58,26.58,73436 +MSFT,2010-06-21 10:06,21,26.58,26.59,26.52,26.53,182992 +MSFT,2010-06-21 10:07,21,26.53,26.54,26.5,26.5,81632 +MSFT,2010-06-21 10:08,21,26.51,26.51,26.48,26.48,90158 +MSFT,2010-06-21 10:09,21,26.48,26.49,26.48,26.48,117763 +MSFT,2010-06-21 10:10,21,26.49,26.49,26.48,26.48,46712 +MSFT,2010-06-21 10:11,21,26.48,26.5,26.48,26.5,68043 +MSFT,2010-06-21 10:12,21,26.5,26.51,26.49,26.49,62735 +MSFT,2010-06-21 10:13,21,26.5,26.52,26.49,26.51,77821 +MSFT,2010-06-21 10:14,21,26.51,26.52,26.48,26.48,238079 +MSFT,2010-06-21 10:15,21,26.49,26.51,26.48,26.49,88995 +MSFT,2010-06-21 10:16,21,26.5,26.5,26.3,26.49,121915 +MSFT,2010-06-21 10:17,21,26.49,26.5,26.48,26.48,84149 +MSFT,2010-06-21 10:18,21,26.49,26.49,26.45,26.45,104282 +MSFT,2010-06-21 10:19,21,26.46,26.47,26.44,26.45,104895 +MSFT,2010-06-21 10:20,21,26.45,26.47,26.45,26.47,69363 +MSFT,2010-06-21 10:21,21,26.46,26.48,26.43,26.45,161396 +MSFT,2010-06-21 10:22,21,26.45,26.46,26.45,26.45,57812 +MSFT,2010-06-21 10:23,21,26.46,26.48,26.44,26.46,100923 +MSFT,2010-06-21 10:24,21,26.47,26.47,26.43,26.43,34429 +MSFT,2010-06-21 10:25,21,26.44,26.46,26.42,26.44,251695 +MSFT,2010-06-21 10:26,21,26.44,26.47,26.42,26.46,163911 +MSFT,2010-06-21 10:27,21,26.47,26.47,26.44,26.46,181378 +MSFT,2010-06-21 10:28,21,26.46,26.46,26.44,26.45,69546 +MSFT,2010-06-21 10:29,21,26.45,26.45,26.42,26.42,219519 +MSFT,2010-06-21 10:30,21,26.42,26.43,26.41,26.43,129976 +MSFT,2010-06-21 10:31,21,26.43,26.43,26.39,26.42,263549 +MSFT,2010-06-21 10:32,21,26.42,26.43,26.4,26.42,198124 +MSFT,2010-06-21 10:33,21,26.42,26.42,26.39,26.4,60800 +MSFT,2010-06-21 10:34,21,26.4,26.4,26.34,26.35,248651 +MSFT,2010-06-21 10:35,21,26.35,26.37,26.34,26.37,154548 +MSFT,2010-06-21 10:36,21,26.37,26.38,26.33,26.34,250033 +MSFT,2010-06-21 10:37,21,26.33,26.34,26.31,26.32,185638 +MSFT,2010-06-21 10:38,21,26.33,26.38,26.32,26.36,222749 +MSFT,2010-06-21 10:39,21,26.36,26.41,26.35,26.4,149321 +MSFT,2010-06-21 10:40,21,26.4,26.41,26.39,26.41,54043 +MSFT,2010-06-21 10:41,21,26.41,26.41,26.4,26.41,22586 +MSFT,2010-06-21 10:42,21,26.41,26.41,26.4,26.41,37574 +MSFT,2010-06-21 10:43,21,26.4,26.41,26.39,26.4,124883 +MSFT,2010-06-21 10:44,21,26.39,26.4,26.39,26.39,180469 +MSFT,2010-06-21 10:45,21,26.4,26.4,26.39,26.4,93019 +MSFT,2010-06-21 10:46,21,26.4,26.4,26.37,26.38,95118 +MSFT,2010-06-21 10:47,21,26.37,26.38,26.36,26.36,65085 +MSFT,2010-06-21 10:48,21,26.36,26.37,26.33,26.34,125376 +MSFT,2010-06-21 10:49,21,26.35,26.35,26.34,26.34,43185 +MSFT,2010-06-21 10:50,21,26.34,26.34,26.25,26.26,393457 +MSFT,2010-06-21 10:51,21,26.26,26.28,26.25,26.25,294012 +MSFT,2010-06-21 10:52,21,26.26,26.27,26.25,26.26,157919 +MSFT,2010-06-21 10:53,21,26.27,26.28,26.26,26.26,75175 +MSFT,2010-06-21 10:54,21,26.27,26.3,26.26,26.3,70388 +MSFT,2010-06-21 10:55,21,26.3,26.31,26.29,26.29,89446 +MSFT,2010-06-21 10:56,21,26.3,26.3,26.29,26.29,47190 +MSFT,2010-06-21 10:57,21,26.29,26.3,26.29,26.29,101768 +MSFT,2010-06-21 10:58,21,26.29,26.3,26.29,26.3,78272 +MSFT,2010-06-21 10:59,21,26.29,26.31,26.29,26.3,55687 +MSFT,2010-06-21 11:00,21,26.31,26.33,26.3,26.31,161162 +MSFT,2010-06-21 11:01,21,26.32,26.33,26.31,26.32,89894 +MSFT,2010-06-21 11:02,21,26.31,26.32,26.29,26.3,229069 +MSFT,2010-06-21 11:03,21,26.3,26.31,26.29,26.31,93649 +MSFT,2010-06-21 11:04,21,26.31,26.32,26.3,26.32,171376 +MSFT,2010-06-21 11:05,21,26.32,26.32,26.3,26.31,109468 +MSFT,2010-06-21 11:06,21,26.3,26.31,26.3,26.31,9050 +MSFT,2010-06-21 11:07,21,26.3,26.31,26.3,26.3,45488 +MSFT,2010-06-21 11:08,21,26.31,26.32,26.3,26.32,54442 +MSFT,2010-06-21 11:09,21,26.32,26.33,26.31,26.33,23764 +MSFT,2010-06-21 11:10,21,26.33,26.33,26.31,26.32,29574 +MSFT,2010-06-21 11:11,21,26.32,26.32,26.31,26.32,29443 +MSFT,2010-06-21 11:12,21,26.31,26.32,26.31,26.32,13960 +MSFT,2010-06-21 11:13,21,26.31,26.32,26.31,26.32,37901 +MSFT,2010-06-21 11:14,21,26.31,26.32,26.31,26.31,34124 +MSFT,2010-06-21 11:15,21,26.32,26.34,26.31,26.33,174883 +MSFT,2010-06-21 11:16,21,26.33,26.34,26.33,26.33,21086 +MSFT,2010-06-21 11:17,21,26.34,26.36,26.33,26.35,57680 +MSFT,2010-06-21 11:18,21,26.36,26.38,26.35,26.35,116866 +MSFT,2010-06-21 11:19,21,26.35,26.36,26.35,26.35,109325 +MSFT,2010-06-21 11:20,21,26.35,26.36,26.34,26.34,139094 +MSFT,2010-06-21 11:21,21,26.35,26.37,26.34,26.37,103443 +MSFT,2010-06-21 11:22,21,26.37,26.37,26.35,26.36,83589 +MSFT,2010-06-21 11:23,21,26.36,26.36,26.31,26.31,131308 +MSFT,2010-06-21 11:24,21,26.3,26.31,26.29,26.31,76512 +MSFT,2010-06-21 11:25,21,26.31,26.31,26.27,26.27,123186 +MSFT,2010-06-21 11:26,21,26.28,26.28,26.27,26.27,88443 +MSFT,2010-06-21 11:27,21,26.27,26.29,26.27,26.29,95988 +MSFT,2010-06-21 11:28,21,26.28,26.29,26.27,26.29,54104 +MSFT,2010-06-21 11:29,21,26.29,26.33,26.28,26.32,95168 +MSFT,2010-06-21 11:30,21,26.33,26.33,26.32,26.33,17654 +MSFT,2010-06-21 11:31,21,26.33,26.33,26.32,26.33,15909 +MSFT,2010-06-21 11:32,21,26.33,26.35,26.32,26.35,98769 +MSFT,2010-06-21 11:33,21,26.34,26.36,26.34,26.36,54270 +MSFT,2010-06-21 11:34,21,26.36,26.36,26.35,26.36,10067 +MSFT,2010-06-21 11:35,21,26.35,26.36,26.35,26.35,45345 +MSFT,2010-06-21 11:36,21,26.35,26.36,26.34,26.34,160936 +MSFT,2010-06-21 11:37,21,26.35,26.35,26.34,26.34,72367 +MSFT,2010-06-21 11:38,21,26.34,26.35,26.34,26.34,82218 +MSFT,2010-06-21 11:39,21,26.35,26.35,26.34,26.34,50944 +MSFT,2010-06-21 11:40,21,26.34,26.35,26.34,26.34,89486 +MSFT,2010-06-21 11:41,21,26.34,26.35,26.34,26.35,40998 +MSFT,2010-06-21 11:42,21,26.35,26.35,26.34,26.35,25321 +MSFT,2010-06-21 11:43,21,26.34,26.36,26.34,26.36,111994 +MSFT,2010-06-21 11:44,21,26.36,26.36,26.35,26.35,18477 +MSFT,2010-06-21 11:45,21,26.36,26.36,26.35,26.36,28887 +MSFT,2010-06-21 11:46,21,26.36,26.36,26.35,26.35,128969 +MSFT,2010-06-21 11:47,21,26.35,26.36,26.33,26.34,238904 +MSFT,2010-06-21 11:48,21,26.33,26.34,26.32,26.32,22084 +MSFT,2010-06-21 11:49,21,26.32,26.33,26.32,26.32,15450 +MSFT,2010-06-21 11:50,21,26.33,26.33,26.3,26.3,77167 +MSFT,2010-06-21 11:51,21,26.3,26.31,26.3,26.31,66025 +MSFT,2010-06-21 11:52,21,26.3,26.32,26.29,26.32,111383 +MSFT,2010-06-21 11:53,21,26.32,26.32,26.29,26.29,94385 +MSFT,2010-06-21 11:54,21,26.3,26.32,26.29,26.31,125041 +MSFT,2010-06-21 11:55,21,26.32,26.32,26.3,26.3,41445 +MSFT,2010-06-21 11:56,21,26.3,26.3,26.28,26.3,51497 +MSFT,2010-06-21 11:57,21,26.29,26.3,26.29,26.3,7325 +MSFT,2010-06-21 11:58,21,26.3,26.31,26.29,26.29,113893 +MSFT,2010-06-21 11:59,21,26.29,26.3,26.29,26.29,19000 +MSFT,2010-06-21 12:00,21,26.3,26.32,26.28,26.31,127952 +MSFT,2010-06-21 12:01,21,26.32,26.32,26.3,26.3,31812 +MSFT,2010-06-21 12:02,21,26.3,26.31,26.3,26.3,83363 +MSFT,2010-06-21 12:03,21,26.31,26.32,26.3,26.32,37303 +MSFT,2010-06-21 12:04,21,26.31,26.33,26.31,26.31,36061 +MSFT,2010-06-21 12:05,21,26.31,26.31,26.3,26.3,216252 +MSFT,2010-06-21 12:06,21,26.3,26.31,26.28,26.31,469321 +MSFT,2010-06-21 12:07,21,26.3,26.31,26.3,26.3,11921 +MSFT,2010-06-21 12:08,21,26.3,26.31,26.29,26.31,107983 +MSFT,2010-06-21 12:09,21,26.31,26.31,26.3,26.3,25797 +MSFT,2010-06-21 12:10,21,26.3,26.31,26.29,26.29,114911 +MSFT,2010-06-21 12:11,21,26.29,26.3,26.28,26.28,85298 +MSFT,2010-06-21 12:12,21,26.28,26.29,26.28,26.28,22680 +MSFT,2010-06-21 12:13,21,26.28,26.3,26.28,26.28,103034 +MSFT,2010-06-21 12:14,21,26.28,26.29,26.28,26.29,42621 +MSFT,2010-06-21 12:15,21,26.29,26.29,26.28,26.29,60976 +MSFT,2010-06-21 12:16,21,26.29,26.29,26.28,26.28,9368 +MSFT,2010-06-21 12:17,21,26.29,26.3,26.28,26.3,48062 +MSFT,2010-06-21 12:18,21,26.3,26.3,26.27,26.27,61977 +MSFT,2010-06-21 12:19,21,26.27,26.28,26.26,26.27,22172 +MSFT,2010-06-21 12:20,21,26.27,26.27,26.26,26.27,13693 +MSFT,2010-06-21 12:21,21,26.26,26.27,26.25,26.25,67906 +MSFT,2010-06-21 12:22,21,26.25,26.26,26.25,26.25,39113 +MSFT,2010-06-21 12:23,21,26.25,26.26,26.25,26.25,7017 +MSFT,2010-06-21 12:24,21,26.26,26.26,26.24,26.24,214259 +MSFT,2010-06-21 12:25,21,26.24,26.25,26.24,26.25,30722 +MSFT,2010-06-21 12:26,21,26.25,26.26,26.24,26.26,53472 +MSFT,2010-06-21 12:27,21,26.26,26.26,26.25,26.25,7849 +MSFT,2010-06-21 12:28,21,26.25,26.26,26.25,26.26,82751 +MSFT,2010-06-21 12:29,21,26.26,26.26,26.24,26.24,181785 +MSFT,2010-06-21 12:30,21,26.24,26.24,26.21,26.22,55867 +MSFT,2010-06-21 12:31,21,26.22,26.24,26.21,26.24,46711 +MSFT,2010-06-21 12:32,21,26.24,26.25,26.23,26.25,120431 +MSFT,2010-06-21 12:33,21,26.25,26.25,26.23,26.25,87832 +MSFT,2010-06-21 12:34,21,26.24,26.25,26.23,26.24,82847 +MSFT,2010-06-21 12:35,21,26.24,26.24,26.23,26.24,14921 +MSFT,2010-06-21 12:36,21,26.24,26.24,26.23,26.23,34004 +MSFT,2010-06-21 12:37,21,26.23,26.24,26.23,26.24,44923 +MSFT,2010-06-21 12:38,21,26.24,26.24,26.23,26.24,15120 +MSFT,2010-06-21 12:39,21,26.24,26.24,26.22,26.24,237684 +MSFT,2010-06-21 12:40,21,26.24,26.25,26.22,26.22,242095 +MSFT,2010-06-21 12:41,21,26.23,26.23,26.22,26.23,17088 +MSFT,2010-06-21 12:42,21,26.22,26.23,26.22,26.23,18344 +MSFT,2010-06-21 12:43,21,26.23,26.23,26.21,26.21,61762 +MSFT,2010-06-21 12:44,21,26.21,26.22,26.2,26.21,77648 +MSFT,2010-06-21 12:45,21,26.2,26.21,26.2,26.21,71318 +MSFT,2010-06-21 12:46,21,26.21,26.21,26.2,26.2,96793 +MSFT,2010-06-21 12:47,21,26.2,26.22,26.2,26.21,91504 +MSFT,2010-06-21 12:48,21,26.21,26.22,26.2,26.21,70181 +MSFT,2010-06-21 12:49,21,26.21,26.21,26.2,26.2,22677 +MSFT,2010-06-21 12:50,21,26.2,26.21,26.2,26.2,39986 +MSFT,2010-06-21 12:51,21,26.21,26.21,26.2,26.21,22898 +MSFT,2010-06-21 12:52,21,26.2,26.22,26.2,26.21,74353 +MSFT,2010-06-21 12:53,21,26.2,26.21,26.2,26.21,23157 +MSFT,2010-06-21 12:54,21,26.21,26.22,26.2,26.21,87291 +MSFT,2010-06-21 12:55,21,26.2,26.21,26.2,26.2,238836 +MSFT,2010-06-21 12:56,21,26.2,26.21,26.2,26.21,248196 +MSFT,2010-06-21 12:57,21,26.21,26.21,26.19,26.19,242976 +MSFT,2010-06-21 12:58,21,26.2,26.2,26.17,26.18,210512 +MSFT,2010-06-21 12:59,21,26.17,26.2,26.17,26.2,126287 +MSFT,2010-06-21 13:00,21,26.2,26.21,26.19,26.19,89145 +MSFT,2010-06-21 13:01,21,26.19,26.2,26.19,26.2,34374 +MSFT,2010-06-21 13:02,21,26.2,26.22,26.19,26.22,50645 +MSFT,2010-06-21 13:03,21,26.22,26.22,26.21,26.21,28244 +MSFT,2010-06-21 13:04,21,26.22,26.22,26.21,26.22,18866 +MSFT,2010-06-21 13:05,21,26.22,26.23,26.22,26.23,10191 +MSFT,2010-06-21 13:06,21,26.23,26.24,26.22,26.23,28350 +MSFT,2010-06-21 13:07,21,26.23,26.24,26.23,26.24,28700 +MSFT,2010-06-21 13:08,21,26.24,26.24,26.23,26.24,9135 +MSFT,2010-06-21 13:09,21,26.24,26.25,26.23,26.24,148809 +MSFT,2010-06-21 13:10,21,26.24,26.25,26.23,26.25,37924 +MSFT,2010-06-21 13:11,21,26.25,26.25,26.24,26.25,27156 +MSFT,2010-06-21 13:12,21,26.24,26.27,26.24,26.27,50931 +MSFT,2010-06-21 13:13,21,26.27,26.27,26.26,26.27,13695 +MSFT,2010-06-21 13:14,21,26.26,26.29,26.26,26.29,49015 +MSFT,2010-06-21 13:15,21,26.28,26.29,26.28,26.29,150116 +MSFT,2010-06-21 13:16,21,26.29,26.29,26.28,26.29,48507 +MSFT,2010-06-21 13:17,21,26.28,26.29,26.28,26.29,23106 +MSFT,2010-06-21 13:18,21,26.28,26.29,26.27,26.28,65268 +MSFT,2010-06-21 13:19,21,26.27,26.28,26.27,26.27,50600 +MSFT,2010-06-21 13:20,21,26.27,26.27,26.26,26.27,10853 +MSFT,2010-06-21 13:21,21,26.26,26.27,26.26,26.26,19636 +MSFT,2010-06-21 13:22,21,26.26,26.27,26.26,26.27,14551 +MSFT,2010-06-21 13:23,21,26.26,26.27,26.26,26.26,24216 +MSFT,2010-06-21 13:24,21,26.26,26.26,26.24,26.24,56560 +MSFT,2010-06-21 13:25,21,26.25,26.26,26.24,26.26,43838 +MSFT,2010-06-21 13:26,21,26.26,26.26,26.25,26.26,11384 +MSFT,2010-06-21 13:27,21,26.26,26.26,26.25,26.26,5216 +MSFT,2010-06-21 13:28,21,26.26,26.28,26.25,26.28,36659 +MSFT,2010-06-21 13:29,21,26.28,26.28,26.27,26.28,6933 +MSFT,2010-06-21 13:30,21,26.28,26.28,26.27,26.27,8461 +MSFT,2010-06-21 13:31,21,26.27,26.28,26.26,26.27,86455 +MSFT,2010-06-21 13:32,21,26.26,26.26,26.22,26.22,115845 +MSFT,2010-06-21 13:33,21,26.23,26.24,26.22,26.23,66944 +MSFT,2010-06-21 13:34,21,26.23,26.24,26.23,26.24,17900 +MSFT,2010-06-21 13:35,21,26.23,26.24,26.23,26.23,19190 +MSFT,2010-06-21 13:36,21,26.23,26.24,26.23,26.24,12039 +MSFT,2010-06-21 13:37,21,26.23,26.24,26.22,26.23,65186 +MSFT,2010-06-21 13:38,21,26.23,26.23,26.19,26.2,63146 +MSFT,2010-06-21 13:39,21,26.19,26.19,26.16,26.16,121648 +MSFT,2010-06-21 13:40,21,26.17,26.19,26.16,26.19,165267 +MSFT,2010-06-21 13:41,21,26.18,26.2,26.18,26.19,91046 +MSFT,2010-06-21 13:42,21,26.2,26.2,26.18,26.18,24191 +MSFT,2010-06-21 13:43,21,26.18,26.19,26.15,26.16,113169 +MSFT,2010-06-21 13:44,21,26.17,26.17,26.16,26.16,9667 +MSFT,2010-06-21 13:45,21,26.17,26.17,26.16,26.16,13742 +MSFT,2010-06-21 13:46,21,26.17,26.17,26.13,26.13,103808 +MSFT,2010-06-21 13:47,21,26.14,26.17,26.13,26.17,122260 +MSFT,2010-06-21 13:48,21,26.17,26.17,26.15,26.16,87691 +MSFT,2010-06-21 13:49,21,26.16,26.17,26.16,26.16,22335 +MSFT,2010-06-21 13:50,21,26.16,26.19,26.16,26.19,86555 +MSFT,2010-06-21 13:51,21,26.2,26.21,26.19,26.2,74850 +MSFT,2010-06-21 13:52,21,26.2,26.21,26.2,26.21,10897 +MSFT,2010-06-21 13:53,21,26.21,26.22,26.2,26.2,165284 +MSFT,2010-06-21 13:54,21,26.2,26.21,26.18,26.18,45460 +MSFT,2010-06-21 13:55,21,26.18,26.19,26.18,26.18,19391 +MSFT,2010-06-21 13:56,21,26.18,26.19,26.17,26.18,153110 +MSFT,2010-06-21 13:57,21,26.19,26.19,26.17,26.17,32674 +MSFT,2010-06-21 13:58,21,26.17,26.19,26.17,26.18,47790 +MSFT,2010-06-21 13:59,21,26.18,26.18,26.17,26.17,17699 +MSFT,2010-06-21 14:00,21,26.18,26.19,26.17,26.19,27748 +MSFT,2010-06-21 14:01,21,26.19,26.21,26.18,26.21,87976 +MSFT,2010-06-21 14:02,21,26.22,26.22,26.21,26.21,66804 +MSFT,2010-06-21 14:03,21,26.21,26.21,26.2,26.2,41360 +MSFT,2010-06-21 14:04,21,26.2,26.21,26.19,26.19,90699 +MSFT,2010-06-21 14:05,21,26.19,26.2,26.18,26.18,66269 +MSFT,2010-06-21 14:06,21,26.18,26.19,26.18,26.19,89770 +MSFT,2010-06-21 14:07,21,26.18,26.23,26.18,26.21,165738 +MSFT,2010-06-21 14:08,21,26.21,26.22,26.2,26.2,46777 +MSFT,2010-06-21 14:09,21,26.2,26.21,26.18,26.2,114675 +MSFT,2010-06-21 14:10,21,26.21,26.21,26.19,26.2,54582 +MSFT,2010-06-21 14:11,21,26.19,26.22,26.19,26.21,37560 +MSFT,2010-06-21 14:12,21,26.22,26.22,26.2,26.21,91911 +MSFT,2010-06-21 14:13,21,26.21,26.21,26.2,26.2,29864 +MSFT,2010-06-21 14:14,21,26.21,26.22,26.2,26.21,26210 +MSFT,2010-06-21 14:15,21,26.21,26.27,26.21,26.27,128111 +MSFT,2010-06-21 14:16,21,26.27,26.27,26.24,26.25,83407 +MSFT,2010-06-21 14:17,21,26.26,26.26,26.24,26.24,134821 +MSFT,2010-06-21 14:18,21,26.24,26.25,26.24,26.24,19738 +MSFT,2010-06-21 14:19,21,26.24,26.25,26.24,26.24,18495 +MSFT,2010-06-21 14:20,21,26.24,26.25,26.23,26.24,39973 +MSFT,2010-06-21 14:21,21,26.24,26.24,26.23,26.23,26108 +MSFT,2010-06-21 14:22,21,26.24,26.24,26.23,26.23,20457 +MSFT,2010-06-21 14:23,21,26.23,26.25,26.23,26.25,118682 +MSFT,2010-06-21 14:24,21,26.25,26.25,26.23,26.23,83426 +MSFT,2010-06-21 14:25,21,26.23,26.24,26.22,26.23,108029 +MSFT,2010-06-21 14:26,21,26.23,26.24,26.23,26.23,30322 +MSFT,2010-06-21 14:27,21,26.24,26.26,26.24,26.24,135774 +MSFT,2010-06-21 14:28,21,26.24,26.25,26.2,26.2,120838 +MSFT,2010-06-21 14:29,21,26.2,26.22,26.19,26.2,68357 +MSFT,2010-06-21 14:30,21,26.2,26.21,26.2,26.21,54971 +MSFT,2010-06-21 14:31,21,26.2,26.21,26.2,26.21,9572 +MSFT,2010-06-21 14:32,21,26.21,26.22,26.2,26.2,63512 +MSFT,2010-06-21 14:33,21,26.2,26.21,26.2,26.21,27023 +MSFT,2010-06-21 14:34,21,26.2,26.21,26.2,26.21,21184 +MSFT,2010-06-21 14:35,21,26.2,26.21,26.18,26.21,115641 +MSFT,2010-06-21 14:36,21,26.22,26.22,26.2,26.2,56540 +MSFT,2010-06-21 14:37,21,26.2,26.21,26.2,26.2,7829 +MSFT,2010-06-21 14:38,21,26.21,26.22,26.2,26.22,33013 +MSFT,2010-06-21 14:39,21,26.22,26.23,26.21,26.22,98698 +MSFT,2010-06-21 14:40,21,26.21,26.22,26.21,26.21,16020 +MSFT,2010-06-21 14:41,21,26.22,26.23,26.21,26.23,22784 +MSFT,2010-06-21 14:42,21,26.22,26.23,26.21,26.21,53094 +MSFT,2010-06-21 14:43,21,26.22,26.22,26.18,26.18,59152 +MSFT,2010-06-21 14:44,21,26.18,26.2,26.18,26.18,128549 +MSFT,2010-06-21 14:45,21,26.18,26.19,26.17,26.17,24080 +MSFT,2010-06-21 14:46,21,26.18,26.19,26.17,26.19,70445 +MSFT,2010-06-21 14:47,21,26.19,26.19,26.18,26.18,13521 +MSFT,2010-06-21 14:48,21,26.19,26.19,26.18,26.19,9385 +MSFT,2010-06-21 14:49,21,26.19,26.19,26.17,26.17,30960 +MSFT,2010-06-21 14:50,21,26.18,26.18,26.15,26.15,88176 +MSFT,2010-06-21 14:51,21,26.16,26.16,26.14,26.15,93827 +MSFT,2010-06-21 14:52,21,26.15,26.18,26.15,26.18,142229 +MSFT,2010-06-21 14:53,21,26.18,26.18,26.16,26.17,36203 +MSFT,2010-06-21 14:54,21,26.16,26.17,26.14,26.16,188502 +MSFT,2010-06-21 14:55,21,26.16,26.16,26.15,26.16,17890 +MSFT,2010-06-21 14:56,21,26.15,26.16,26.14,26.16,82158 +MSFT,2010-06-21 14:57,21,26.15,26.16,26.15,26.15,9330 +MSFT,2010-06-21 14:58,21,26.16,26.17,26.15,26.17,76897 +MSFT,2010-06-21 14:59,21,26.17,26.18,26.16,26.17,67398 +MSFT,2010-06-21 15:00,21,26.16,26.17,26.16,26.16,25109 +MSFT,2010-06-21 15:01,21,26.16,26.17,26.14,26.16,90400 +MSFT,2010-06-21 15:02,21,26.16,26.17,26.15,26.16,81430 +MSFT,2010-06-21 15:03,21,26.17,26.17,26.14,26.15,84767 +MSFT,2010-06-21 15:04,21,26.14,26.15,26.11,26.11,68369 +MSFT,2010-06-21 15:05,21,26.12,26.14,26.11,26.14,101250 +MSFT,2010-06-21 15:06,21,26.13,26.14,26.11,26.12,59415 +MSFT,2010-06-21 15:07,21,26.13,26.14,26.11,26.11,182225 +MSFT,2010-06-21 15:08,21,26.1,26.12,26.1,26.12,98269 +MSFT,2010-06-21 15:09,21,26.11,26.12,26.05,26.09,1521131 +MSFT,2010-06-21 15:10,21,26.09,26.1,26.07,26.07,397182 +MSFT,2010-06-21 15:11,21,26.07,26.09,26.06,26.07,336315 +MSFT,2010-06-21 15:12,21,26.07,26.07,26.04,26.05,90573 +MSFT,2010-06-21 15:13,21,26.05,26.05,26.01,26.02,217108 +MSFT,2010-06-21 15:14,21,26.02,26.04,26.01,26.01,189128 +MSFT,2010-06-21 15:15,21,26.02,26.04,26.01,26.04,118847 +MSFT,2010-06-21 15:16,21,26.04,26.05,26.03,26.05,28495 +MSFT,2010-06-21 15:17,21,26.05,26.05,26.04,26.05,98779 +MSFT,2010-06-21 15:18,21,26.05,26.05,26.02,26.02,148967 +MSFT,2010-06-21 15:19,21,26.03,26.03,25.94,25.94,814774 +MSFT,2010-06-21 15:20,21,25.94,26,25.94,25.99,224042 +MSFT,2010-06-21 15:21,21,26,26,25.97,26,149750 +MSFT,2010-06-21 15:22,21,26,26,25.99,26,88857 +MSFT,2010-06-21 15:23,21,26,26.02,25.97,25.99,374626 +MSFT,2010-06-21 15:24,21,25.99,26.01,25.99,26,95296 +MSFT,2010-06-21 15:25,21,26.01,26.03,26,26.02,113440 +MSFT,2010-06-21 15:26,21,26.02,26.04,26.01,26.04,81868 +MSFT,2010-06-21 15:27,21,26.03,26.07,26.03,26.06,259412 +MSFT,2010-06-21 15:28,21,26.07,26.07,26.01,26.01,151690 +MSFT,2010-06-21 15:29,21,26.01,26.02,26,26.02,87226 +MSFT,2010-06-21 15:30,21,26.02,26.02,26,26,150320 +MSFT,2010-06-21 15:31,21,26,26.01,25.99,26,116830 +MSFT,2010-06-21 15:32,21,26,26.03,26,26.02,169486 +MSFT,2010-06-21 15:33,21,26.03,26.05,26.02,26.04,106278 +MSFT,2010-06-21 15:34,21,26.04,26.05,26.03,26.04,122566 +MSFT,2010-06-21 15:35,21,26.03,26.04,26,26,132832 +MSFT,2010-06-21 15:36,21,26.01,26.02,26,26.01,156892 +MSFT,2010-06-21 15:37,21,26,26.01,26,26,26924 +MSFT,2010-06-21 15:38,21,26,26.02,25.99,26.02,248840 +MSFT,2010-06-21 15:39,21,26.01,26.03,26.01,26.02,90838 +MSFT,2010-06-21 15:40,21,26.02,26.05,26.01,26.02,547690 +MSFT,2010-06-21 15:41,21,26.02,26.03,25.97,25.97,198665 +MSFT,2010-06-21 15:42,21,25.97,25.98,25.91,25.94,433677 +MSFT,2010-06-21 15:43,21,25.94,25.98,25.91,25.96,405440 +MSFT,2010-06-21 15:44,21,25.95,25.96,25.92,25.94,221108 +MSFT,2010-06-21 15:45,21,25.94,25.97,25.93,25.93,277681 +MSFT,2010-06-21 15:46,21,25.94,25.94,25.91,25.92,356895 +MSFT,2010-06-21 15:47,21,25.92,25.93,25.91,25.91,353679 +MSFT,2010-06-21 15:48,21,25.92,25.92,25.89,25.89,240864 +MSFT,2010-06-21 15:49,21,25.9,25.93,25.89,25.92,292945 +MSFT,2010-06-21 15:50,21,25.91,25.97,25.89,25.94,1176854 +MSFT,2010-06-21 15:51,21,25.95,25.96,25.94,25.96,322975 +MSFT,2010-06-21 15:52,21,25.96,25.97,25.95,25.97,289655 +MSFT,2010-06-21 15:53,21,25.96,26,25.96,26,623121 +MSFT,2010-06-21 15:54,21,25.99,26.01,25.99,25.99,464581 +MSFT,2010-06-21 15:55,21,25.99,26,25.95,25.96,405890 +MSFT,2010-06-21 15:56,21,25.95,25.96,25.93,25.96,1016893 +MSFT,2010-06-21 15:57,21,25.95,25.97,25.93,25.97,654617 +MSFT,2010-06-21 15:58,21,25.97,25.98,25.96,25.96,1026056 +MSFT,2010-06-21 15:59,21,25.96,25.97,25.94,25.96,1323767 +MSFT,2010-06-21 16:00,21,25.96,25.96,25.95,25.95,3036345 +MSFT,2010-06-22 09:30,22,26.16,26.18,26.14,26.15,598034 +MSFT,2010-06-22 09:31,22,26.15,26.16,26.14,26.15,374711 +MSFT,2010-06-22 09:32,22,26.15,26.15,26.14,26.15,150741 +MSFT,2010-06-22 09:33,22,26.15,26.2,26.14,26.18,386654 +MSFT,2010-06-22 09:34,22,26.19,26.2,26.18,26.2,194276 +MSFT,2010-06-22 09:35,22,26.2,26.21,26.18,26.2,205748 +MSFT,2010-06-22 09:36,22,26.21,26.25,26.18,26.19,423872 +MSFT,2010-06-22 09:37,22,26.19,26.21,26.18,26.2,658769 +MSFT,2010-06-22 09:38,22,26.2,26.26,26.19,26.24,266393 +MSFT,2010-06-22 09:39,22,26.25,26.27,26.23,26.26,99935 +MSFT,2010-06-22 09:40,22,26.27,26.29,26.25,26.26,126927 +MSFT,2010-06-22 09:41,22,26.27,26.28,26.26,26.28,53569 +MSFT,2010-06-22 09:42,22,26.28,26.35,26.27,26.34,232723 +MSFT,2010-06-22 09:43,22,26.34,26.39,26.33,26.39,335326 +MSFT,2010-06-22 09:44,22,26.39,26.4,26.36,26.39,154247 +MSFT,2010-06-22 09:45,22,26.4,26.45,26.4,26.43,375869 +MSFT,2010-06-22 09:46,22,26.43,26.44,26.39,26.39,282192 +MSFT,2010-06-22 09:47,22,26.4,26.4,26.33,26.37,410058 +MSFT,2010-06-22 09:48,22,26.38,26.4,26.38,26.4,65946 +MSFT,2010-06-22 09:49,22,26.39,26.4,26.38,26.39,113302 +MSFT,2010-06-22 09:50,22,26.38,26.39,26.34,26.34,297488 +MSFT,2010-06-22 09:51,22,26.34,26.36,26.29,26.34,449551 +MSFT,2010-06-22 09:52,22,26.33,26.35,26.32,26.33,99367 +MSFT,2010-06-22 09:53,22,26.33,26.33,26.3,26.3,105793 +MSFT,2010-06-22 09:54,22,26.3,26.31,26.28,26.3,101858 +MSFT,2010-06-22 09:55,22,26.3,26.31,26.27,26.28,147155 +MSFT,2010-06-22 09:56,22,26.27,26.28,26.24,26.24,213410 +MSFT,2010-06-22 09:57,22,26.25,26.27,26.23,26.26,133924 +MSFT,2010-06-22 09:58,22,26.25,26.26,26.23,26.25,206628 +MSFT,2010-06-22 09:59,22,26.24,26.25,26.2,26.2,84272 +MSFT,2010-06-22 10:00,22,26.2,26.25,26.16,26.24,415856 +MSFT,2010-06-22 10:01,22,26.24,26.25,26.18,26.2,142060 +MSFT,2010-06-22 10:02,22,26.2,26.21,26.19,26.19,52731 +MSFT,2010-06-22 10:03,22,26.19,26.2,26.13,26.13,186060 +MSFT,2010-06-22 10:04,22,26.13,26.19,26.12,26.13,197914 +MSFT,2010-06-22 10:05,22,26.14,26.16,26.12,26.15,184366 +MSFT,2010-06-22 10:06,22,26.15,26.16,26.11,26.11,130501 +MSFT,2010-06-22 10:07,22,26.11,26.12,26.09,26.12,410107 +MSFT,2010-06-22 10:08,22,26.09,26.13,26.09,26.1,188995 +MSFT,2010-06-22 10:09,22,26.11,26.15,26.1,26.14,317045 +MSFT,2010-06-22 10:10,22,26.15,26.17,26.14,26.16,84219 +MSFT,2010-06-22 10:11,22,26.17,26.19,26.15,26.17,171014 +MSFT,2010-06-22 10:12,22,26.18,26.18,26.16,26.17,76505 +MSFT,2010-06-22 10:13,22,26.16,26.17,26.13,26.13,110722 +MSFT,2010-06-22 10:14,22,26.13,26.17,26.12,26.17,166514 +MSFT,2010-06-22 10:15,22,26.16,26.17,26.13,26.14,101081 +MSFT,2010-06-22 10:16,22,26.14,26.16,26.12,26.16,86720 +MSFT,2010-06-22 10:17,22,26.16,26.17,26.11,26.11,221941 +MSFT,2010-06-22 10:18,22,26.11,26.12,26.1,26.1,269730 +MSFT,2010-06-22 10:19,22,26.1,26.11,26.05,26.05,360190 +MSFT,2010-06-22 10:20,22,26.05,26.08,26.04,26.06,165231 +MSFT,2010-06-22 10:21,22,26.06,26.08,26.05,26.07,113324 +MSFT,2010-06-22 10:22,22,26.08,26.08,26.06,26.06,33221 +MSFT,2010-06-22 10:23,22,26.06,26.11,26.06,26.11,139074 +MSFT,2010-06-22 10:24,22,26.11,26.14,26.11,26.12,107328 +MSFT,2010-06-22 10:25,22,26.11,26.13,26.1,26.13,151272 +MSFT,2010-06-22 10:26,22,26.13,26.15,26.12,26.14,219060 +MSFT,2010-06-22 10:27,22,26.13,26.16,26.13,26.15,79171 +MSFT,2010-06-22 10:28,22,26.15,26.16,26.11,26.15,247223 +MSFT,2010-06-22 10:29,22,26.16,26.17,26.14,26.16,154645 +MSFT,2010-06-22 10:30,22,26.17,26.17,26.14,26.14,184715 +MSFT,2010-06-22 10:31,22,26.14,26.17,26.14,26.16,191805 +MSFT,2010-06-22 10:32,22,26.16,26.18,26.14,26.18,78719 +MSFT,2010-06-22 10:33,22,26.18,26.22,26.17,26.19,226528 +MSFT,2010-06-22 10:34,22,26.19,26.19,26.15,26.15,162883 +MSFT,2010-06-22 10:35,22,26.15,26.18,26.14,26.17,172942 +MSFT,2010-06-22 10:36,22,26.17,26.17,26.14,26.15,177807 +MSFT,2010-06-22 10:37,22,26.15,26.19,26.15,26.18,160822 +MSFT,2010-06-22 10:38,22,26.18,26.18,26.15,26.16,70964 +MSFT,2010-06-22 10:39,22,26.16,26.2,26.15,26.2,95341 +MSFT,2010-06-22 10:40,22,26.19,26.22,26.19,26.19,140689 +MSFT,2010-06-22 10:41,22,26.19,26.24,26.19,26.23,128056 +MSFT,2010-06-22 10:42,22,26.22,26.23,26.18,26.18,203073 +MSFT,2010-06-22 10:43,22,26.17,26.2,26.17,26.19,92289 +MSFT,2010-06-22 10:44,22,26.19,26.25,26.17,26.25,186524 +MSFT,2010-06-22 10:45,22,26.25,26.25,26.24,26.24,38519 +MSFT,2010-06-22 10:46,22,26.25,26.25,26.23,26.24,56784 +MSFT,2010-06-22 10:47,22,26.23,26.24,26.2,26.21,123590 +MSFT,2010-06-22 10:48,22,26.2,26.21,26.19,26.2,36110 +MSFT,2010-06-22 10:49,22,26.21,26.25,26.2,26.24,91467 +MSFT,2010-06-22 10:50,22,26.24,26.27,26.22,26.26,119625 +MSFT,2010-06-22 10:51,22,26.26,26.27,26.24,26.25,217449 +MSFT,2010-06-22 10:52,22,26.25,26.27,26.25,26.25,140571 +MSFT,2010-06-22 10:53,22,26.25,26.29,26.25,26.27,143227 +MSFT,2010-06-22 10:54,22,26.26,26.3,26.26,26.3,75173 +MSFT,2010-06-22 10:55,22,26.3,26.31,26.29,26.3,104571 +MSFT,2010-06-22 10:56,22,26.3,26.3,26.27,26.28,112219 +MSFT,2010-06-22 10:57,22,26.28,26.28,26.26,26.27,94187 +MSFT,2010-06-22 10:58,22,26.28,26.28,26.25,26.26,129040 +MSFT,2010-06-22 10:59,22,26.26,26.28,26.25,26.26,104127 +MSFT,2010-06-22 11:00,22,26.26,26.27,26.22,26.23,212175 +MSFT,2010-06-22 11:01,22,26.23,26.25,26.23,26.24,181478 +MSFT,2010-06-22 11:02,22,26.25,26.25,26.23,26.23,95578 +MSFT,2010-06-22 11:03,22,26.23,26.24,26.22,26.22,132902 +MSFT,2010-06-22 11:04,22,26.22,26.23,26.2,26.21,197231 +MSFT,2010-06-22 11:05,22,26.21,26.21,26.16,26.2,401859 +MSFT,2010-06-22 11:06,22,26.19,26.19,26.17,26.19,181192 +MSFT,2010-06-22 11:07,22,26.18,26.21,26.18,26.18,52214 +MSFT,2010-06-22 11:08,22,26.18,26.2,26.17,26.19,128196 +MSFT,2010-06-22 11:09,22,26.19,26.21,26.19,26.2,38027 +MSFT,2010-06-22 11:10,22,26.19,26.22,26.19,26.22,54526 +MSFT,2010-06-22 11:11,22,26.22,26.22,26.21,26.22,22094 +MSFT,2010-06-22 11:12,22,26.22,26.22,26.18,26.19,100885 +MSFT,2010-06-22 11:13,22,26.19,26.22,26.18,26.22,69110 +MSFT,2010-06-22 11:14,22,26.22,26.23,26.21,26.23,77519 +MSFT,2010-06-22 11:15,22,26.23,26.23,26.22,26.23,187037 +MSFT,2010-06-22 11:16,22,26.23,26.23,26.21,26.21,11320 +MSFT,2010-06-22 11:17,22,26.21,26.22,26.2,26.2,16719 +MSFT,2010-06-22 11:18,22,26.2,26.22,26.2,26.21,43617 +MSFT,2010-06-22 11:19,22,26.21,26.23,26.2,26.21,87247 +MSFT,2010-06-22 11:20,22,26.2,26.21,26.18,26.19,62130 +MSFT,2010-06-22 11:21,22,26.18,26.19,26.18,26.19,5803 +MSFT,2010-06-22 11:22,22,26.19,26.23,26.19,26.22,99025 +MSFT,2010-06-22 11:23,22,26.22,26.22,26.19,26.19,56897 +MSFT,2010-06-22 11:24,22,26.19,26.22,26.18,26.22,78717 +MSFT,2010-06-22 11:25,22,26.22,26.23,26.2,26.22,88225 +MSFT,2010-06-22 11:26,22,26.22,26.24,26.2,26.22,102336 +MSFT,2010-06-22 11:27,22,26.22,26.24,26.2,26.24,133789 +MSFT,2010-06-22 11:28,22,26.24,26.25,26.21,26.22,197334 +MSFT,2010-06-22 11:29,22,26.22,26.24,26.2,26.24,202083 +MSFT,2010-06-22 11:30,22,26.24,26.25,26.21,26.23,225207 +MSFT,2010-06-22 11:31,22,26.23,26.23,26.21,26.23,103968 +MSFT,2010-06-22 11:32,22,26.22,26.26,26.22,26.25,119926 +MSFT,2010-06-22 11:33,22,26.25,26.29,26.25,26.29,142984 +MSFT,2010-06-22 11:34,22,26.29,26.31,26.29,26.29,114259 +MSFT,2010-06-22 11:35,22,26.3,26.31,26.3,26.31,89240 +MSFT,2010-06-22 11:36,22,26.3,26.34,26.3,26.33,132470 +MSFT,2010-06-22 11:37,22,26.34,26.34,26.32,26.32,128053 +MSFT,2010-06-22 11:38,22,26.32,26.33,26.32,26.33,44302 +MSFT,2010-06-22 11:39,22,26.33,26.34,26.32,26.32,46371 +MSFT,2010-06-22 11:40,22,26.33,26.33,26.3,26.32,170947 +MSFT,2010-06-22 11:41,22,26.32,26.32,26.29,26.3,189427 +MSFT,2010-06-22 11:42,22,26.31,26.33,26.3,26.32,122039 +MSFT,2010-06-22 11:43,22,26.32,26.32,26.3,26.3,45738 +MSFT,2010-06-22 11:44,22,26.3,26.3,26.28,26.28,49105 +MSFT,2010-06-22 11:45,22,26.29,26.31,26.29,26.31,69427 +MSFT,2010-06-22 11:46,22,26.31,26.31,26.3,26.3,19480 +MSFT,2010-06-22 11:47,22,26.31,26.32,26.3,26.3,43440 +MSFT,2010-06-22 11:48,22,26.31,26.31,26.3,26.3,37070 +MSFT,2010-06-22 11:49,22,26.3,26.32,26.3,26.31,61437 +MSFT,2010-06-22 11:50,22,26.3,26.32,26.3,26.32,107914 +MSFT,2010-06-22 11:51,22,26.32,26.32,26.31,26.32,43808 +MSFT,2010-06-22 11:52,22,26.32,26.32,26.29,26.29,215064 +MSFT,2010-06-22 11:53,22,26.29,26.3,26.29,26.3,8123 +MSFT,2010-06-22 11:54,22,26.29,26.31,26.27,26.27,179926 +MSFT,2010-06-22 11:55,22,26.27,26.28,26.26,26.28,89111 +MSFT,2010-06-22 11:56,22,26.28,26.28,26.27,26.27,13238 +MSFT,2010-06-22 11:57,22,26.27,26.28,26.27,26.27,36743 +MSFT,2010-06-22 11:58,22,26.27,26.27,26.24,26.26,174637 +MSFT,2010-06-22 11:59,22,26.26,26.27,26.26,26.27,31020 +MSFT,2010-06-22 12:00,22,26.27,26.28,26.26,26.27,64257 +MSFT,2010-06-22 12:01,22,26.27,26.28,26.26,26.26,65268 +MSFT,2010-06-22 12:02,22,26.25,26.26,26.2,26.2,73470 +MSFT,2010-06-22 12:03,22,26.21,26.22,26.2,26.21,100655 +MSFT,2010-06-22 12:04,22,26.21,26.22,26.2,26.2,44805 +MSFT,2010-06-22 12:05,22,26.2,26.24,26.2,26.24,89305 +MSFT,2010-06-22 12:06,22,26.23,26.26,26.23,26.26,105099 +MSFT,2010-06-22 12:07,22,26.26,26.26,26.24,26.24,48396 +MSFT,2010-06-22 12:08,22,26.25,26.26,26.24,26.26,110437 +MSFT,2010-06-22 12:09,22,26.25,26.27,26.25,26.26,32403 +MSFT,2010-06-22 12:10,22,26.27,26.3,26.26,26.27,158705 +MSFT,2010-06-22 12:11,22,26.27,26.27,26.25,26.25,26747 +MSFT,2010-06-22 12:12,22,26.25,26.27,26.25,26.25,51618 +MSFT,2010-06-22 12:13,22,26.26,26.26,26.25,26.25,44266 +MSFT,2010-06-22 12:14,22,26.26,26.27,26.25,26.27,20122 +MSFT,2010-06-22 12:15,22,26.26,26.27,26.25,26.25,54924 +MSFT,2010-06-22 12:16,22,26.25,26.26,26.24,26.25,120201 +MSFT,2010-06-22 12:17,22,26.25,26.26,26.24,26.24,15261 +MSFT,2010-06-22 12:18,22,26.25,26.27,26.24,26.27,49374 +MSFT,2010-06-22 12:19,22,26.28,26.28,26.27,26.28,6026 +MSFT,2010-06-22 12:20,22,26.28,26.3,26.27,26.28,88289 +MSFT,2010-06-22 12:21,22,26.29,26.3,26.29,26.3,28746 +MSFT,2010-06-22 12:22,22,26.29,26.3,26.26,26.27,107547 +MSFT,2010-06-22 12:23,22,26.26,26.27,26.25,26.26,12897 +MSFT,2010-06-22 12:24,22,26.26,26.28,26.26,26.27,21529 +MSFT,2010-06-22 12:25,22,26.28,26.28,26.27,26.27,9651 +MSFT,2010-06-22 12:26,22,26.28,26.28,26.24,26.24,65790 +MSFT,2010-06-22 12:27,22,26.25,26.25,26.24,26.25,107983 +MSFT,2010-06-22 12:28,22,26.24,26.25,26.24,26.25,26843 +MSFT,2010-06-22 12:29,22,26.24,26.25,26.24,26.24,39610 +MSFT,2010-06-22 12:30,22,26.24,26.27,26.23,26.25,258706 +MSFT,2010-06-22 12:31,22,26.27,26.27,26.26,26.26,53100 +MSFT,2010-06-22 12:32,22,26.27,26.27,26.25,26.27,87189 +MSFT,2010-06-22 12:33,22,26.27,26.27,26.25,26.26,53050 +MSFT,2010-06-22 12:34,22,26.25,26.27,26.25,26.27,70281 +MSFT,2010-06-22 12:35,22,26.27,26.27,26.26,26.26,21591 +MSFT,2010-06-22 12:36,22,26.27,26.27,26.23,26.24,95735 +MSFT,2010-06-22 12:37,22,26.24,26.25,26.23,26.24,55180 +MSFT,2010-06-22 12:38,22,26.23,26.26,26.23,26.24,82636 +MSFT,2010-06-22 12:39,22,26.24,26.26,26.24,26.24,39040 +MSFT,2010-06-22 12:40,22,26.25,26.26,26.23,26.26,45270 +MSFT,2010-06-22 12:41,22,26.25,26.26,26.24,26.24,20365 +MSFT,2010-06-22 12:42,22,26.25,26.25,26.22,26.22,41227 +MSFT,2010-06-22 12:43,22,26.23,26.24,26.22,26.24,16934 +MSFT,2010-06-22 12:44,22,26.24,26.24,26.23,26.24,6925 +MSFT,2010-06-22 12:45,22,26.24,26.25,26.23,26.24,25964 +MSFT,2010-06-22 12:46,22,26.25,26.26,26.24,26.24,98440 +MSFT,2010-06-22 12:47,22,26.24,26.27,26.24,26.27,117728 +MSFT,2010-06-22 12:48,22,26.27,26.28,26.26,26.27,28988 +MSFT,2010-06-22 12:49,22,26.27,26.28,26.27,26.27,52773 +MSFT,2010-06-22 12:50,22,26.27,26.28,26.25,26.26,65978 +MSFT,2010-06-22 12:51,22,26.26,26.26,26.25,26.25,21745 +MSFT,2010-06-22 12:52,22,26.25,26.26,26.25,26.25,5490 +MSFT,2010-06-22 12:53,22,26.26,26.26,26.23,26.24,62152 +MSFT,2010-06-22 12:54,22,26.24,26.26,26.24,26.26,34076 +MSFT,2010-06-22 12:55,22,26.26,26.26,26.25,26.26,15047 +MSFT,2010-06-22 12:56,22,26.26,26.26,26.25,26.25,39229 +MSFT,2010-06-22 12:57,22,26.24,26.25,26.22,26.23,43851 +MSFT,2010-06-22 12:58,22,26.24,26.25,26.22,26.25,43911 +MSFT,2010-06-22 12:59,22,26.25,26.26,26.24,26.24,107158 +MSFT,2010-06-22 13:00,22,26.24,26.25,26.23,26.24,29994 +MSFT,2010-06-22 13:01,22,26.24,26.24,26.22,26.22,97600 +MSFT,2010-06-22 13:02,22,26.22,26.27,26.22,26.27,84884 +MSFT,2010-06-22 13:03,22,26.27,26.28,26.26,26.28,24904 +MSFT,2010-06-22 13:04,22,26.28,26.3,26.28,26.29,56998 +MSFT,2010-06-22 13:05,22,26.3,26.3,26.29,26.29,41324 +MSFT,2010-06-22 13:06,22,26.29,26.3,26.28,26.29,29404 +MSFT,2010-06-22 13:07,22,26.28,26.29,26.28,26.29,32094 +MSFT,2010-06-22 13:08,22,26.29,26.29,26.28,26.28,8048 +MSFT,2010-06-22 13:09,22,26.29,26.29,26.28,26.29,9280 +MSFT,2010-06-22 13:10,22,26.28,26.29,26.27,26.28,109296 +MSFT,2010-06-22 13:11,22,26.28,26.28,26.26,26.27,52225 +MSFT,2010-06-22 13:12,22,26.27,26.29,26.26,26.29,60427 +MSFT,2010-06-22 13:13,22,26.29,26.29,26.28,26.28,11052 +MSFT,2010-06-22 13:14,22,26.28,26.29,26.27,26.28,42068 +MSFT,2010-06-22 13:15,22,26.28,26.29,26.28,26.28,8393 +MSFT,2010-06-22 13:16,22,26.29,26.29,26.28,26.29,10604 +MSFT,2010-06-22 13:17,22,26.28,26.29,26.26,26.29,121848 +MSFT,2010-06-22 13:18,22,26.28,26.29,26.27,26.29,12102 +MSFT,2010-06-22 13:19,22,26.28,26.29,26.27,26.27,49163 +MSFT,2010-06-22 13:20,22,26.27,26.28,26.27,26.28,28145 +MSFT,2010-06-22 13:21,22,26.27,26.28,26.26,26.26,37419 +MSFT,2010-06-22 13:22,22,26.26,26.27,26.23,26.23,89057 +MSFT,2010-06-22 13:23,22,26.23,26.25,26.23,26.24,96175 +MSFT,2010-06-22 13:24,22,26.24,26.25,26.24,26.24,11955 +MSFT,2010-06-22 13:25,22,26.25,26.27,26.24,26.25,57441 +MSFT,2010-06-22 13:26,22,26.25,26.26,26.23,26.24,47725 +MSFT,2010-06-22 13:27,22,26.23,26.24,26.21,26.22,59045 +MSFT,2010-06-22 13:28,22,26.21,26.22,26.21,26.22,52511 +MSFT,2010-06-22 13:29,22,26.22,26.23,26.2,26.23,111049 +MSFT,2010-06-22 13:30,22,26.22,26.23,26.22,26.23,22545 +MSFT,2010-06-22 13:31,22,26.22,26.23,26.2,26.22,144806 +MSFT,2010-06-22 13:32,22,26.23,26.23,26.19,26.2,110196 +MSFT,2010-06-22 13:33,22,26.2,26.2,26.17,26.17,80661 +MSFT,2010-06-22 13:34,22,26.17,26.19,26.17,26.18,94733 +MSFT,2010-06-22 13:35,22,26.18,26.2,26.18,26.2,54402 +MSFT,2010-06-22 13:36,22,26.19,26.23,26.19,26.22,66999 +MSFT,2010-06-22 13:37,22,26.22,26.23,26.21,26.23,41080 +MSFT,2010-06-22 13:38,22,26.23,26.25,26.17,26.25,156831 +MSFT,2010-06-22 13:39,22,26.24,26.25,26.24,26.25,18597 +MSFT,2010-06-22 13:40,22,26.24,26.28,26.24,26.27,134960 +MSFT,2010-06-22 13:41,22,26.27,26.28,26.25,26.25,76837 +MSFT,2010-06-22 13:42,22,26.25,26.27,26.25,26.27,65897 +MSFT,2010-06-22 13:43,22,26.26,26.3,26.25,26.29,93184 +MSFT,2010-06-22 13:44,22,26.29,26.31,26.29,26.31,79429 +MSFT,2010-06-22 13:45,22,26.31,26.31,26.3,26.3,152407 +MSFT,2010-06-22 13:46,22,26.31,26.31,26.29,26.29,53881 +MSFT,2010-06-22 13:47,22,26.29,26.31,26.28,26.29,105227 +MSFT,2010-06-22 13:48,22,26.3,26.31,26.29,26.3,112053 +MSFT,2010-06-22 13:49,22,26.3,26.32,26.3,26.3,78682 +MSFT,2010-06-22 13:50,22,26.31,26.32,26.28,26.3,72092 +MSFT,2010-06-22 13:51,22,26.29,26.3,26.25,26.26,106761 +MSFT,2010-06-22 13:52,22,26.26,26.27,26.25,26.25,34789 +MSFT,2010-06-22 13:53,22,26.25,26.26,26.24,26.25,54809 +MSFT,2010-06-22 13:54,22,26.25,26.26,26.24,26.24,79356 +MSFT,2010-06-22 13:55,22,26.25,26.25,26.24,26.24,101070 +MSFT,2010-06-22 13:56,22,26.25,26.25,26.23,26.23,222010 +MSFT,2010-06-22 13:57,22,26.23,26.23,26.21,26.21,57394 +MSFT,2010-06-22 13:58,22,26.21,26.24,26.21,26.22,95374 +MSFT,2010-06-22 13:59,22,26.22,26.23,26.21,26.23,32714 +MSFT,2010-06-22 14:00,22,26.23,26.23,26.22,26.23,236830 +MSFT,2010-06-22 14:01,22,26.23,26.24,26.22,26.23,73688 +MSFT,2010-06-22 14:02,22,26.23,26.24,26.22,26.23,29394 +MSFT,2010-06-22 14:03,22,26.23,26.24,26.21,26.21,88198 +MSFT,2010-06-22 14:04,22,26.21,26.22,26.16,26.16,136417 +MSFT,2010-06-22 14:05,22,26.16,26.18,26.16,26.17,85825 +MSFT,2010-06-22 14:06,22,26.18,26.21,26.17,26.19,130652 +MSFT,2010-06-22 14:07,22,26.19,26.2,26.19,26.2,35807 +MSFT,2010-06-22 14:08,22,26.19,26.2,26.17,26.19,131087 +MSFT,2010-06-22 14:09,22,26.18,26.19,26.16,26.16,116551 +MSFT,2010-06-22 14:10,22,26.16,26.21,26.15,26.2,243110 +MSFT,2010-06-22 14:11,22,26.21,26.21,26.2,26.21,35687 +MSFT,2010-06-22 14:12,22,26.21,26.21,26.2,26.21,8729 +MSFT,2010-06-22 14:13,22,26.21,26.23,26.2,26.23,104313 +MSFT,2010-06-22 14:14,22,26.22,26.23,26.22,26.22,22996 +MSFT,2010-06-22 14:15,22,26.23,26.25,26.22,26.24,34941 +MSFT,2010-06-22 14:16,22,26.24,26.25,26.23,26.25,88738 +MSFT,2010-06-22 14:17,22,26.25,26.25,26.22,26.24,258917 +MSFT,2010-06-22 14:18,22,26.24,26.25,26.2,26.2,145347 +MSFT,2010-06-22 14:19,22,26.21,26.25,26.21,26.22,388136 +MSFT,2010-06-22 14:20,22,26.22,26.24,26.22,26.24,229256 +MSFT,2010-06-22 14:21,22,26.24,26.24,26.23,26.23,37418 +MSFT,2010-06-22 14:22,22,26.23,26.24,26.22,26.22,108886 +MSFT,2010-06-22 14:23,22,26.22,26.23,26.2,26.21,101762 +MSFT,2010-06-22 14:24,22,26.2,26.21,26.18,26.19,92681 +MSFT,2010-06-22 14:25,22,26.19,26.23,26.17,26.22,264410 +MSFT,2010-06-22 14:26,22,26.22,26.22,26.18,26.18,178571 +MSFT,2010-06-22 14:27,22,26.18,26.19,26.16,26.18,109003 +MSFT,2010-06-22 14:28,22,26.17,26.19,26.16,26.18,113583 +MSFT,2010-06-22 14:29,22,26.18,26.19,26.18,26.19,77358 +MSFT,2010-06-22 14:30,22,26.19,26.23,26.19,26.22,94798 +MSFT,2010-06-22 14:31,22,26.22,26.23,26.22,26.23,26999 +MSFT,2010-06-22 14:32,22,26.23,26.23,26.18,26.18,63494 +MSFT,2010-06-22 14:33,22,26.18,26.22,26.18,26.22,65376 +MSFT,2010-06-22 14:34,22,26.22,26.23,26.21,26.22,80271 +MSFT,2010-06-22 14:35,22,26.23,26.26,26.23,26.26,62873 +MSFT,2010-06-22 14:36,22,26.26,26.26,26.21,26.21,76110 +MSFT,2010-06-22 14:37,22,26.21,26.22,26.21,26.21,47001 +MSFT,2010-06-22 14:38,22,26.21,26.23,26.21,26.23,30499 +MSFT,2010-06-22 14:39,22,26.22,26.23,26.19,26.2,66187 +MSFT,2010-06-22 14:40,22,26.2,26.2,26.16,26.16,96475 +MSFT,2010-06-22 14:41,22,26.16,26.19,26.16,26.18,48773 +MSFT,2010-06-22 14:42,22,26.18,26.19,26.16,26.17,92348 +MSFT,2010-06-22 14:43,22,26.16,26.17,26.16,26.17,47737 +MSFT,2010-06-22 14:44,22,26.17,26.17,26.14,26.14,458665 +MSFT,2010-06-22 14:45,22,26.14,26.14,26.09,26.11,216517 +MSFT,2010-06-22 14:46,22,26.11,26.16,26.11,26.14,98089 +MSFT,2010-06-22 14:47,22,26.14,26.15,26.13,26.13,62427 +MSFT,2010-06-22 14:48,22,26.13,26.14,26.13,26.14,19236 +MSFT,2010-06-22 14:49,22,26.14,26.14,26.11,26.12,83583 +MSFT,2010-06-22 14:50,22,26.11,26.14,26.09,26.1,349387 +MSFT,2010-06-22 14:51,22,26.09,26.12,26.09,26.11,108430 +MSFT,2010-06-22 14:52,22,26.12,26.13,26.1,26.13,65895 +MSFT,2010-06-22 14:53,22,26.13,26.14,26.08,26.09,233258 +MSFT,2010-06-22 14:54,22,26.1,26.14,26.09,26.13,216594 +MSFT,2010-06-22 14:55,22,26.13,26.14,26.11,26.12,159421 +MSFT,2010-06-22 14:56,22,26.12,26.13,26.05,26.06,452121 +MSFT,2010-06-22 14:57,22,26.05,26.09,26.03,26.03,534253 +MSFT,2010-06-22 14:58,22,26.03,26.05,26,26.02,296931 +MSFT,2010-06-22 14:59,22,26.01,26.05,26.01,26.03,174936 +MSFT,2010-06-22 15:00,22,26.02,26.03,26.01,26.02,90390 +MSFT,2010-06-22 15:01,22,26.03,26.03,25.97,25.98,186939 +MSFT,2010-06-22 15:02,22,25.97,26.03,25.97,26.03,320001 +MSFT,2010-06-22 15:03,22,26.02,26.05,26.02,26.05,70873 +MSFT,2010-06-22 15:04,22,26.05,26.07,26.04,26.05,264267 +MSFT,2010-06-22 15:05,22,26.05,26.06,26.03,26.06,139618 +MSFT,2010-06-22 15:06,22,26.06,26.06,26.04,26.04,51451 +MSFT,2010-06-22 15:07,22,26.04,26.05,26,26.01,222649 +MSFT,2010-06-22 15:08,22,26.01,26.01,25.99,25.99,282719 +MSFT,2010-06-22 15:09,22,25.98,26.02,25.98,26.01,300198 +MSFT,2010-06-22 15:10,22,26,26.01,25.98,25.99,101096 +MSFT,2010-06-22 15:11,22,25.98,25.99,25.96,25.99,95301 +MSFT,2010-06-22 15:12,22,25.99,26.02,25.99,26.01,68607 +MSFT,2010-06-22 15:13,22,26.01,26.05,26.01,26.04,138027 +MSFT,2010-06-22 15:14,22,26.05,26.06,26.04,26.04,91042 +MSFT,2010-06-22 15:15,22,26.05,26.05,26,26,128423 +MSFT,2010-06-22 15:16,22,26,26.01,25.99,25.99,61002 +MSFT,2010-06-22 15:17,22,25.99,26,25.99,25.99,13240 +MSFT,2010-06-22 15:18,22,26,26.03,25.99,26.03,66462 +MSFT,2010-06-22 15:19,22,26.03,26.04,26.02,26.02,86724 +MSFT,2010-06-22 15:20,22,26.03,26.05,26.02,26.04,86193 +MSFT,2010-06-22 15:21,22,26.04,26.05,25.98,25.98,135897 +MSFT,2010-06-22 15:22,22,25.99,26,25.97,25.99,125030 +MSFT,2010-06-22 15:23,22,25.98,25.99,25.95,25.95,361139 +MSFT,2010-06-22 15:24,22,25.95,25.95,25.92,25.93,145638 +MSFT,2010-06-22 15:25,22,25.94,25.98,25.92,25.98,196555 +MSFT,2010-06-22 15:26,22,25.98,26,25.96,25.97,278275 +MSFT,2010-06-22 15:27,22,25.96,25.97,25.93,25.94,158799 +MSFT,2010-06-22 15:28,22,25.95,25.95,25.9,25.9,215020 +MSFT,2010-06-22 15:29,22,25.9,25.92,25.88,25.89,218132 +MSFT,2010-06-22 15:30,22,25.89,25.9,25.85,25.86,405165 +MSFT,2010-06-22 15:31,22,25.87,25.89,25.86,25.89,93248 +MSFT,2010-06-22 15:32,22,25.89,25.89,25.85,25.86,168660 +MSFT,2010-06-22 15:33,22,25.86,25.86,25.82,25.82,304566 +MSFT,2010-06-22 15:34,22,25.83,25.86,25.8,25.84,930675 +MSFT,2010-06-22 15:35,22,25.84,25.86,25.82,25.85,175810 +MSFT,2010-06-22 15:36,22,25.85,25.89,25.84,25.86,320705 +MSFT,2010-06-22 15:37,22,25.86,25.91,25.86,25.88,221354 +MSFT,2010-06-22 15:38,22,25.89,25.9,25.88,25.9,89144 +MSFT,2010-06-22 15:39,22,25.89,25.92,25.89,25.92,119679 +MSFT,2010-06-22 15:40,22,25.92,25.92,25.88,25.89,149284 +MSFT,2010-06-22 15:41,22,25.89,25.92,25.87,25.92,159282 +MSFT,2010-06-22 15:42,22,25.91,25.92,25.88,25.9,124974 +MSFT,2010-06-22 15:43,22,25.9,25.92,25.89,25.91,75620 +MSFT,2010-06-22 15:44,22,25.9,25.92,25.89,25.89,135941 +MSFT,2010-06-22 15:45,22,25.89,25.92,25.89,25.89,103814 +MSFT,2010-06-22 15:46,22,25.89,25.9,25.88,25.9,126094 +MSFT,2010-06-22 15:47,22,25.9,25.9,25.85,25.85,154053 +MSFT,2010-06-22 15:48,22,25.85,25.87,25.84,25.87,131337 +MSFT,2010-06-22 15:49,22,25.86,25.89,25.85,25.88,170784 +MSFT,2010-06-22 15:50,22,25.89,25.89,25.81,25.84,837695 +MSFT,2010-06-22 15:51,22,25.84,25.85,25.83,25.85,269719 +MSFT,2010-06-22 15:52,22,25.83,25.85,25.79,25.79,271755 +MSFT,2010-06-22 15:53,22,25.79,25.81,25.77,25.78,377240 +MSFT,2010-06-22 15:54,22,25.78,25.83,25.76,25.81,244374 +MSFT,2010-06-22 15:55,22,25.81,25.83,25.81,25.81,194294 +MSFT,2010-06-22 15:56,22,25.81,25.81,25.77,25.78,331590 +MSFT,2010-06-22 15:57,22,25.77,25.82,25.76,25.82,375714 +MSFT,2010-06-22 15:58,22,25.82,25.82,25.78,25.79,526212 +MSFT,2010-06-22 15:59,22,25.79,25.79,25.76,25.78,952080 +MSFT,2010-06-22 16:00,22,25.78,25.78,25.77,25.77,2608431 +MSFT,2010-06-23 09:30,23,25.78,25.78,25.65,25.67,794242 +MSFT,2010-06-23 09:31,23,25.67,25.74,25.66,25.7,389569 +MSFT,2010-06-23 09:32,23,25.7,25.71,25.65,25.66,181930 +MSFT,2010-06-23 09:33,23,25.67,25.67,25.6,25.62,140930 +MSFT,2010-06-23 09:34,23,25.62,25.62,25.59,25.61,127357 +MSFT,2010-06-23 09:35,23,25.61,25.62,25.6,25.61,168645 +MSFT,2010-06-23 09:36,23,25.61,25.63,25.6,25.61,96167 +MSFT,2010-06-23 09:37,23,25.62,25.63,25.59,25.63,180732 +MSFT,2010-06-23 09:38,23,25.62,25.63,25.57,25.57,167822 +MSFT,2010-06-23 09:39,23,25.58,25.61,25.57,25.6,340628 +MSFT,2010-06-23 09:40,23,25.6,25.61,25.57,25.59,252742 +MSFT,2010-06-23 09:41,23,25.59,25.61,25.58,25.6,158296 +MSFT,2010-06-23 09:42,23,25.59,25.61,25.55,25.56,143664 +MSFT,2010-06-23 09:43,23,25.56,25.61,25.55,25.59,119662 +MSFT,2010-06-23 09:44,23,25.59,25.63,25.58,25.61,63731 +MSFT,2010-06-23 09:45,23,25.61,25.62,25.58,25.61,116156 +MSFT,2010-06-23 09:46,23,25.62,25.62,25.57,25.58,92031 +MSFT,2010-06-23 09:47,23,25.59,25.61,25.58,25.59,101025 +MSFT,2010-06-23 09:48,23,25.58,25.59,25.53,25.53,413224 +MSFT,2010-06-23 09:49,23,25.54,25.54,25.5,25.51,273607 +MSFT,2010-06-23 09:50,23,25.5,25.51,25.49,25.5,399554 +MSFT,2010-06-23 09:51,23,25.5,25.52,25.49,25.49,424489 +MSFT,2010-06-23 09:52,23,25.49,25.5,25.47,25.48,247892 +MSFT,2010-06-23 09:53,23,25.48,25.51,25.48,25.51,204574 +MSFT,2010-06-23 09:54,23,25.5,25.51,25.49,25.5,198342 +MSFT,2010-06-23 09:55,23,25.5,25.51,25.49,25.5,117127 +MSFT,2010-06-23 09:56,23,25.5,25.5,25.45,25.47,173333 +MSFT,2010-06-23 09:57,23,25.47,25.47,25.46,25.46,80104 +MSFT,2010-06-23 09:58,23,25.47,25.48,25.46,25.48,132916 +MSFT,2010-06-23 09:59,23,25.48,25.54,25.47,25.54,177327 +MSFT,2010-06-23 10:00,23,25.53,25.53,25.32,25.34,670226 +MSFT,2010-06-23 10:01,23,25.36,25.41,25.34,25.35,517974 +MSFT,2010-06-23 10:02,23,25.35,25.38,25.35,25.37,366972 +MSFT,2010-06-23 10:03,23,25.36,25.46,25.34,25.35,577791 +MSFT,2010-06-23 10:04,23,25.35,25.37,25.33,25.36,176877 +MSFT,2010-06-23 10:05,23,25.37,25.39,25.35,25.38,336851 +MSFT,2010-06-23 10:06,23,25.38,25.38,25.26,25.27,363060 +MSFT,2010-06-23 10:07,23,25.27,25.31,25.27,25.3,423997 +MSFT,2010-06-23 10:08,23,25.3,25.31,25.26,25.27,216302 +MSFT,2010-06-23 10:09,23,25.28,25.28,25.25,25.26,497671 +MSFT,2010-06-23 10:10,23,25.27,25.33,25.25,25.33,341446 +MSFT,2010-06-23 10:11,23,25.33,25.34,25.3,25.34,87779 +MSFT,2010-06-23 10:12,23,25.33,25.36,25.33,25.36,89071 +MSFT,2010-06-23 10:13,23,25.36,25.36,25.32,25.34,150297 +MSFT,2010-06-23 10:14,23,25.34,25.35,25.34,25.35,89298 +MSFT,2010-06-23 10:15,23,25.35,25.36,25.33,25.36,217799 +MSFT,2010-06-23 10:16,23,25.35,25.36,25.34,25.34,118176 +MSFT,2010-06-23 10:17,23,25.34,25.36,25.33,25.35,128146 +MSFT,2010-06-23 10:18,23,25.35,25.37,25.34,25.37,82757 +MSFT,2010-06-23 10:19,23,25.37,25.4,25.35,25.4,169290 +MSFT,2010-06-23 10:20,23,25.39,25.39,25.36,25.37,121057 +MSFT,2010-06-23 10:21,23,25.36,25.39,25.36,25.39,76010 +MSFT,2010-06-23 10:22,23,25.39,25.39,25.36,25.37,104562 +MSFT,2010-06-23 10:23,23,25.37,25.38,25.36,25.37,192410 +MSFT,2010-06-23 10:24,23,25.38,25.39,25.36,25.36,126350 +MSFT,2010-06-23 10:25,23,25.36,25.36,25.34,25.34,90737 +MSFT,2010-06-23 10:26,23,25.34,25.36,25.32,25.32,171096 +MSFT,2010-06-23 10:27,23,25.33,25.34,25.31,25.34,62794 +MSFT,2010-06-23 10:28,23,25.34,25.36,25.31,25.35,138106 +MSFT,2010-06-23 10:29,23,25.34,25.35,25.28,25.29,192779 +MSFT,2010-06-23 10:30,23,25.29,25.32,25.28,25.31,339902 +MSFT,2010-06-23 10:31,23,25.31,25.32,25.29,25.31,104535 +MSFT,2010-06-23 10:32,23,25.31,25.35,25.3,25.34,187465 +MSFT,2010-06-23 10:33,23,25.34,25.38,25.34,25.36,206784 +MSFT,2010-06-23 10:34,23,25.36,25.39,25.35,25.39,245259 +MSFT,2010-06-23 10:35,23,25.39,25.41,25.38,25.39,134955 +MSFT,2010-06-23 10:36,23,25.39,25.39,25.38,25.39,34753 +MSFT,2010-06-23 10:37,23,25.38,25.43,25.38,25.42,115181 +MSFT,2010-06-23 10:38,23,25.42,25.42,25.37,25.4,108172 +MSFT,2010-06-23 10:39,23,25.4,25.41,25.39,25.41,118965 +MSFT,2010-06-23 10:40,23,25.41,25.41,25.37,25.39,86493 +MSFT,2010-06-23 10:41,23,25.39,25.4,25.37,25.4,185001 +MSFT,2010-06-23 10:42,23,25.4,25.4,25.37,25.38,76435 +MSFT,2010-06-23 10:43,23,25.38,25.39,25.37,25.39,170935 +MSFT,2010-06-23 10:44,23,25.39,25.4,25.36,25.37,187131 +MSFT,2010-06-23 10:45,23,25.38,25.4,25.37,25.4,155508 +MSFT,2010-06-23 10:46,23,25.4,25.42,25.39,25.41,87776 +MSFT,2010-06-23 10:47,23,25.42,25.43,25.41,25.42,152381 +MSFT,2010-06-23 10:48,23,25.41,25.42,25.41,25.42,25881 +MSFT,2010-06-23 10:49,23,25.41,25.43,25.41,25.42,90877 +MSFT,2010-06-23 10:50,23,25.42,25.43,25.41,25.42,102906 +MSFT,2010-06-23 10:51,23,25.42,25.43,25.41,25.42,70040 +MSFT,2010-06-23 10:52,23,25.43,25.43,25.42,25.42,20502 +MSFT,2010-06-23 10:53,23,25.43,25.43,25.39,25.39,144155 +MSFT,2010-06-23 10:54,23,25.39,25.4,25.39,25.4,83604 +MSFT,2010-06-23 10:55,23,25.4,25.4,25.38,25.39,145079 +MSFT,2010-06-23 10:56,23,25.38,25.39,25.36,25.38,210533 +MSFT,2010-06-23 10:57,23,25.37,25.38,25.35,25.35,118070 +MSFT,2010-06-23 10:58,23,25.35,25.36,25.35,25.35,93813 +MSFT,2010-06-23 10:59,23,25.36,25.37,25.35,25.36,71642 +MSFT,2010-06-23 11:00,23,25.36,25.37,25.35,25.36,67101 +MSFT,2010-06-23 11:01,23,25.35,25.36,25.34,25.34,281551 +MSFT,2010-06-23 11:02,23,25.35,25.37,25.34,25.36,96699 +MSFT,2010-06-23 11:03,23,25.36,25.36,25.35,25.36,16012 +MSFT,2010-06-23 11:04,23,25.35,25.37,25.35,25.37,228895 +MSFT,2010-06-23 11:05,23,25.37,25.38,25.36,25.36,81782 +MSFT,2010-06-23 11:06,23,25.36,25.39,25.36,25.38,58327 +MSFT,2010-06-23 11:07,23,25.38,25.39,25.38,25.39,10380 +MSFT,2010-06-23 11:08,23,25.38,25.4,25.38,25.39,79352 +MSFT,2010-06-23 11:09,23,25.4,25.4,25.39,25.4,18548 +MSFT,2010-06-23 11:10,23,25.4,25.41,25.39,25.4,114729 +MSFT,2010-06-23 11:11,23,25.39,25.4,25.37,25.37,47038 +MSFT,2010-06-23 11:12,23,25.37,25.38,25.35,25.35,75888 +MSFT,2010-06-23 11:13,23,25.36,25.36,25.35,25.36,63098 +MSFT,2010-06-23 11:14,23,25.35,25.38,25.34,25.35,212243 +MSFT,2010-06-23 11:15,23,25.35,25.36,25.33,25.35,238196 +MSFT,2010-06-23 11:16,23,25.34,25.35,25.34,25.35,33157 +MSFT,2010-06-23 11:17,23,25.35,25.37,25.35,25.36,127371 +MSFT,2010-06-23 11:18,23,25.36,25.37,25.35,25.37,55778 +MSFT,2010-06-23 11:19,23,25.37,25.38,25.36,25.38,31545 +MSFT,2010-06-23 11:20,23,25.38,25.41,25.37,25.4,67143 +MSFT,2010-06-23 11:21,23,25.4,25.41,25.39,25.4,53470 +MSFT,2010-06-23 11:22,23,25.39,25.4,25.39,25.4,81597 +MSFT,2010-06-23 11:23,23,25.4,25.42,25.4,25.4,118136 +MSFT,2010-06-23 11:24,23,25.4,25.41,25.39,25.41,73049 +MSFT,2010-06-23 11:25,23,25.41,25.41,25.39,25.39,75871 +MSFT,2010-06-23 11:26,23,25.4,25.43,25.39,25.43,203749 +MSFT,2010-06-23 11:27,23,25.43,25.43,25.42,25.43,31419 +MSFT,2010-06-23 11:28,23,25.43,25.45,25.42,25.45,142579 +MSFT,2010-06-23 11:29,23,25.45,25.46,25.44,25.45,64548 +MSFT,2010-06-23 11:30,23,25.45,25.45,25.43,25.43,67102 +MSFT,2010-06-23 11:31,23,25.43,25.44,25.43,25.44,16009 +MSFT,2010-06-23 11:32,23,25.43,25.44,25.42,25.42,55126 +MSFT,2010-06-23 11:33,23,25.42,25.43,25.41,25.41,34183 +MSFT,2010-06-23 11:34,23,25.42,25.43,25.41,25.41,111191 +MSFT,2010-06-23 11:35,23,25.41,25.42,25.39,25.39,105227 +MSFT,2010-06-23 11:36,23,25.39,25.4,25.38,25.4,159003 +MSFT,2010-06-23 11:37,23,25.39,25.39,25.38,25.38,40691 +MSFT,2010-06-23 11:38,23,25.38,25.39,25.37,25.37,26301 +MSFT,2010-06-23 11:39,23,25.38,25.38,25.37,25.37,21774 +MSFT,2010-06-23 11:40,23,25.37,25.41,25.37,25.4,75422 +MSFT,2010-06-23 11:41,23,25.41,25.41,25.38,25.38,26571 +MSFT,2010-06-23 11:42,23,25.39,25.4,25.38,25.38,57443 +MSFT,2010-06-23 11:43,23,25.38,25.39,25.38,25.39,8313 +MSFT,2010-06-23 11:44,23,25.39,25.4,25.38,25.38,72658 +MSFT,2010-06-23 11:45,23,25.38,25.39,25.37,25.38,186121 +MSFT,2010-06-23 11:46,23,25.38,25.39,25.37,25.37,84840 +MSFT,2010-06-23 11:47,23,25.38,25.38,25.36,25.37,55051 +MSFT,2010-06-23 11:48,23,25.37,25.37,25.35,25.35,54465 +MSFT,2010-06-23 11:49,23,25.35,25.36,25.32,25.32,76537 +MSFT,2010-06-23 11:50,23,25.32,25.35,25.32,25.33,163736 +MSFT,2010-06-23 11:51,23,25.34,25.35,25.32,25.32,96950 +MSFT,2010-06-23 11:52,23,25.32,25.33,25.31,25.31,20765 +MSFT,2010-06-23 11:53,23,25.31,25.32,25.3,25.3,48753 +MSFT,2010-06-23 11:54,23,25.3,25.31,25.3,25.3,11038 +MSFT,2010-06-23 11:55,23,25.3,25.31,25.3,25.3,37023 +MSFT,2010-06-23 11:56,23,25.31,25.33,25.3,25.32,91004 +MSFT,2010-06-23 11:57,23,25.32,25.35,25.32,25.34,69249 +MSFT,2010-06-23 11:58,23,25.35,25.36,25.34,25.34,109122 +MSFT,2010-06-23 11:59,23,25.35,25.36,25.33,25.34,147675 +MSFT,2010-06-23 12:00,23,25.35,25.35,25.33,25.35,203702 +MSFT,2010-06-23 12:01,23,25.35,25.35,25.34,25.34,54024 +MSFT,2010-06-23 12:02,23,25.34,25.34,25.32,25.33,17401 +MSFT,2010-06-23 12:03,23,25.33,25.35,25.33,25.34,39064 +MSFT,2010-06-23 12:04,23,25.35,25.35,25.34,25.35,3805 +MSFT,2010-06-23 12:05,23,25.35,25.37,25.34,25.36,45420 +MSFT,2010-06-23 12:06,23,25.35,25.37,25.35,25.37,6758 +MSFT,2010-06-23 12:07,23,25.37,25.37,25.36,25.36,17578 +MSFT,2010-06-23 12:08,23,25.36,25.37,25.35,25.36,70552 +MSFT,2010-06-23 12:09,23,25.37,25.37,25.36,25.36,39161 +MSFT,2010-06-23 12:10,23,25.36,25.37,25.35,25.35,21335 +MSFT,2010-06-23 12:11,23,25.35,25.36,25.35,25.35,32418 +MSFT,2010-06-23 12:12,23,25.35,25.36,25.34,25.35,23215 +MSFT,2010-06-23 12:13,23,25.35,25.35,25.33,25.34,24629 +MSFT,2010-06-23 12:14,23,25.33,25.34,25.33,25.34,10995 +MSFT,2010-06-23 12:15,23,25.34,25.35,25.33,25.35,104309 +MSFT,2010-06-23 12:16,23,25.35,25.35,25.34,25.34,22015 +MSFT,2010-06-23 12:17,23,25.34,25.35,25.34,25.35,17360 +MSFT,2010-06-23 12:18,23,25.34,25.37,25.34,25.36,80434 +MSFT,2010-06-23 12:19,23,25.37,25.38,25.37,25.38,124333 +MSFT,2010-06-23 12:20,23,25.37,25.38,25.36,25.36,25153 +MSFT,2010-06-23 12:21,23,25.37,25.37,25.35,25.35,106673 +MSFT,2010-06-23 12:22,23,25.36,25.36,25.35,25.36,97759 +MSFT,2010-06-23 12:23,23,25.36,25.37,25.36,25.37,9709 +MSFT,2010-06-23 12:24,23,25.37,25.37,25.36,25.36,26714 +MSFT,2010-06-23 12:25,23,25.37,25.38,25.36,25.38,61866 +MSFT,2010-06-23 12:26,23,25.37,25.4,25.37,25.39,76145 +MSFT,2010-06-23 12:27,23,25.39,25.41,25.39,25.4,74261 +MSFT,2010-06-23 12:28,23,25.41,25.41,25.4,25.4,22248 +MSFT,2010-06-23 12:29,23,25.41,25.42,25.4,25.41,57840 +MSFT,2010-06-23 12:30,23,25.41,25.42,25.39,25.4,65252 +MSFT,2010-06-23 12:31,23,25.39,25.4,25.38,25.38,28584 +MSFT,2010-06-23 12:32,23,25.39,25.39,25.36,25.37,27599 +MSFT,2010-06-23 12:33,23,25.37,25.38,25.37,25.38,49459 +MSFT,2010-06-23 12:34,23,25.38,25.38,25.37,25.37,12279 +MSFT,2010-06-23 12:35,23,25.37,25.38,25.37,25.37,5785 +MSFT,2010-06-23 12:36,23,25.38,25.42,25.37,25.41,87040 +MSFT,2010-06-23 12:37,23,25.41,25.42,25.41,25.41,15882 +MSFT,2010-06-23 12:38,23,25.41,25.42,25.4,25.41,47726 +MSFT,2010-06-23 12:39,23,25.41,25.43,25.4,25.41,108348 +MSFT,2010-06-23 12:40,23,25.4,25.41,25.4,25.41,2790 +MSFT,2010-06-23 12:41,23,25.4,25.44,25.4,25.44,141336 +MSFT,2010-06-23 12:42,23,25.43,25.44,25.42,25.43,31909 +MSFT,2010-06-23 12:43,23,25.42,25.44,25.42,25.43,51731 +MSFT,2010-06-23 12:44,23,25.44,25.44,25.43,25.43,14049 +MSFT,2010-06-23 12:45,23,25.43,25.44,25.43,25.44,39405 +MSFT,2010-06-23 12:46,23,25.44,25.46,25.43,25.45,68016 +MSFT,2010-06-23 12:47,23,25.46,25.47,25.45,25.47,28850 +MSFT,2010-06-23 12:48,23,25.47,25.47,25.44,25.44,47438 +MSFT,2010-06-23 12:49,23,25.44,25.46,25.44,25.45,29013 +MSFT,2010-06-23 12:50,23,25.46,25.46,25.45,25.46,34770 +MSFT,2010-06-23 12:51,23,25.47,25.48,25.46,25.48,40114 +MSFT,2010-06-23 12:52,23,25.48,25.48,25.45,25.46,52921 +MSFT,2010-06-23 12:53,23,25.46,25.46,25.45,25.46,65226 +MSFT,2010-06-23 12:54,23,25.46,25.46,25.44,25.44,116089 +MSFT,2010-06-23 12:55,23,25.44,25.45,25.42,25.43,122237 +MSFT,2010-06-23 12:56,23,25.42,25.45,25.42,25.43,67447 +MSFT,2010-06-23 12:57,23,25.44,25.45,25.43,25.45,14596 +MSFT,2010-06-23 12:58,23,25.45,25.46,25.45,25.45,94166 +MSFT,2010-06-23 12:59,23,25.46,25.46,25.45,25.45,6868 +MSFT,2010-06-23 13:00,23,25.45,25.47,25.45,25.47,27184 +MSFT,2010-06-23 13:01,23,25.46,25.5,25.46,25.49,250441 +MSFT,2010-06-23 13:02,23,25.49,25.5,25.47,25.5,111901 +MSFT,2010-06-23 13:03,23,25.5,25.51,25.49,25.51,76090 +MSFT,2010-06-23 13:04,23,25.51,25.52,25.5,25.51,95756 +MSFT,2010-06-23 13:05,23,25.51,25.51,25.37,25.48,149389 +MSFT,2010-06-23 13:06,23,25.48,25.49,25.46,25.49,165329 +MSFT,2010-06-23 13:07,23,25.49,25.49,25.46,25.47,91060 +MSFT,2010-06-23 13:08,23,25.46,25.46,25.45,25.45,79587 +MSFT,2010-06-23 13:09,23,25.45,25.48,25.45,25.46,148110 +MSFT,2010-06-23 13:10,23,25.47,25.47,25.46,25.47,39865 +MSFT,2010-06-23 13:11,23,25.46,25.49,25.46,25.48,86474 +MSFT,2010-06-23 13:12,23,25.47,25.48,25.46,25.48,55401 +MSFT,2010-06-23 13:13,23,25.47,25.49,25.47,25.48,51753 +MSFT,2010-06-23 13:14,23,25.47,25.48,25.47,25.48,20559 +MSFT,2010-06-23 13:15,23,25.48,25.48,25.44,25.45,51644 +MSFT,2010-06-23 13:16,23,25.45,25.45,25.43,25.43,27381 +MSFT,2010-06-23 13:17,23,25.43,25.43,25.41,25.41,46876 +MSFT,2010-06-23 13:18,23,25.42,25.43,25.41,25.43,23261 +MSFT,2010-06-23 13:19,23,25.43,25.44,25.42,25.44,71293 +MSFT,2010-06-23 13:20,23,25.44,25.44,25.42,25.44,54462 +MSFT,2010-06-23 13:21,23,25.44,25.44,25.43,25.43,5737 +MSFT,2010-06-23 13:22,23,25.43,25.44,25.42,25.42,20849 +MSFT,2010-06-23 13:23,23,25.42,25.43,25.41,25.42,39868 +MSFT,2010-06-23 13:24,23,25.42,25.42,25.41,25.41,25875 +MSFT,2010-06-23 13:25,23,25.41,25.42,25.38,25.4,198417 +MSFT,2010-06-23 13:26,23,25.39,25.4,25.39,25.39,19790 +MSFT,2010-06-23 13:27,23,25.39,25.41,25.39,25.4,95755 +MSFT,2010-06-23 13:28,23,25.4,25.43,25.4,25.43,89144 +MSFT,2010-06-23 13:29,23,25.43,25.43,25.42,25.42,18622 +MSFT,2010-06-23 13:30,23,25.43,25.45,25.43,25.45,19940 +MSFT,2010-06-23 13:31,23,25.45,25.45,25.43,25.45,68825 +MSFT,2010-06-23 13:32,23,25.45,25.45,25.44,25.44,11043 +MSFT,2010-06-23 13:33,23,25.45,25.45,25.44,25.44,17751 +MSFT,2010-06-23 13:34,23,25.45,25.45,25.44,25.45,5372 +MSFT,2010-06-23 13:35,23,25.44,25.45,25.43,25.45,60407 +MSFT,2010-06-23 13:36,23,25.45,25.46,25.44,25.45,112190 +MSFT,2010-06-23 13:37,23,25.45,25.45,25.42,25.42,127546 +MSFT,2010-06-23 13:38,23,25.43,25.43,25.42,25.43,17521 +MSFT,2010-06-23 13:39,23,25.42,25.43,25.42,25.43,60744 +MSFT,2010-06-23 13:40,23,25.42,25.43,25.42,25.42,29715 +MSFT,2010-06-23 13:41,23,25.42,25.43,25.42,25.43,11317 +MSFT,2010-06-23 13:42,23,25.43,25.44,25.42,25.42,71645 +MSFT,2010-06-23 13:43,23,25.42,25.43,25.42,25.43,15305 +MSFT,2010-06-23 13:44,23,25.43,25.43,25.42,25.42,6050 +MSFT,2010-06-23 13:45,23,25.42,25.43,25.41,25.41,49244 +MSFT,2010-06-23 13:46,23,25.41,25.42,25.38,25.39,151780 +MSFT,2010-06-23 13:47,23,25.39,25.4,25.37,25.38,74602 +MSFT,2010-06-23 13:48,23,25.38,25.38,25.37,25.37,22051 +MSFT,2010-06-23 13:49,23,25.38,25.41,25.37,25.4,128260 +MSFT,2010-06-23 13:50,23,25.4,25.42,25.39,25.41,182283 +MSFT,2010-06-23 13:51,23,25.42,25.42,25.39,25.41,173869 +MSFT,2010-06-23 13:52,23,25.42,25.43,25.39,25.4,306157 +MSFT,2010-06-23 13:53,23,25.4,25.43,25.39,25.42,295274 +MSFT,2010-06-23 13:54,23,25.42,25.43,25.4,25.41,258738 +MSFT,2010-06-23 13:55,23,25.41,25.43,25.4,25.42,86866 +MSFT,2010-06-23 13:56,23,25.42,25.43,25.4,25.43,144240 +MSFT,2010-06-23 13:57,23,25.43,25.45,25.43,25.44,155887 +MSFT,2010-06-23 13:58,23,25.43,25.44,25.42,25.43,62331 +MSFT,2010-06-23 13:59,23,25.43,25.44,25.43,25.44,13126 +MSFT,2010-06-23 14:00,23,25.43,25.44,25.43,25.44,30800 +MSFT,2010-06-23 14:01,23,25.44,25.46,25.43,25.45,118153 +MSFT,2010-06-23 14:02,23,25.45,25.46,25.43,25.44,112476 +MSFT,2010-06-23 14:03,23,25.43,25.46,25.43,25.46,105194 +MSFT,2010-06-23 14:04,23,25.47,25.49,25.47,25.47,139357 +MSFT,2010-06-23 14:05,23,25.48,25.48,25.47,25.48,99989 +MSFT,2010-06-23 14:06,23,25.48,25.48,25.47,25.47,19359 +MSFT,2010-06-23 14:07,23,25.47,25.48,25.44,25.44,88612 +MSFT,2010-06-23 14:08,23,25.44,25.44,25.42,25.42,72198 +MSFT,2010-06-23 14:09,23,25.42,25.43,25.41,25.42,66027 +MSFT,2010-06-23 14:10,23,25.43,25.43,25.42,25.42,29689 +MSFT,2010-06-23 14:11,23,25.42,25.42,25.39,25.39,74386 +MSFT,2010-06-23 14:12,23,25.4,25.4,25.37,25.38,51782 +MSFT,2010-06-23 14:13,23,25.38,25.41,25.37,25.39,51776 +MSFT,2010-06-23 14:14,23,25.39,25.4,25.38,25.4,85491 +MSFT,2010-06-23 14:15,23,25.4,25.42,25.39,25.42,49440 +MSFT,2010-06-23 14:16,23,25.41,25.42,25.33,25.34,496788 +MSFT,2010-06-23 14:17,23,25.34,25.4,25.33,25.36,321090 +MSFT,2010-06-23 14:18,23,25.36,25.38,25.34,25.38,173671 +MSFT,2010-06-23 14:19,23,25.38,25.42,25.37,25.41,221808 +MSFT,2010-06-23 14:20,23,25.4,25.42,25.38,25.42,151272 +MSFT,2010-06-23 14:21,23,25.42,25.43,25.4,25.41,56439 +MSFT,2010-06-23 14:22,23,25.41,25.41,25.35,25.36,349549 +MSFT,2010-06-23 14:23,23,25.35,25.38,25.33,25.33,313105 +MSFT,2010-06-23 14:24,23,25.33,25.34,25.32,25.34,119633 +MSFT,2010-06-23 14:25,23,25.34,25.35,25.3,25.32,229494 +MSFT,2010-06-23 14:26,23,25.33,25.37,25.31,25.36,319369 +MSFT,2010-06-23 14:27,23,25.36,25.4,25.36,25.39,155753 +MSFT,2010-06-23 14:28,23,25.38,25.41,25.37,25.4,163149 +MSFT,2010-06-23 14:29,23,25.39,25.44,25.38,25.44,226625 +MSFT,2010-06-23 14:30,23,25.43,25.51,25.43,25.51,467980 +MSFT,2010-06-23 14:31,23,25.51,25.52,25.47,25.5,132518 +MSFT,2010-06-23 14:32,23,25.5,25.58,25.49,25.57,435400 +MSFT,2010-06-23 14:33,23,25.57,25.58,25.51,25.51,186750 +MSFT,2010-06-23 14:34,23,25.51,25.51,25.49,25.49,107557 +MSFT,2010-06-23 14:35,23,25.5,25.53,25.49,25.5,196511 +MSFT,2010-06-23 14:36,23,25.5,25.51,25.48,25.5,104510 +MSFT,2010-06-23 14:37,23,25.5,25.52,25.45,25.46,320588 +MSFT,2010-06-23 14:38,23,25.45,25.45,25.4,25.45,737804 +MSFT,2010-06-23 14:39,23,25.45,25.46,25.43,25.46,200651 +MSFT,2010-06-23 14:40,23,25.47,25.48,25.45,25.45,46976 +MSFT,2010-06-23 14:41,23,25.46,25.46,25.41,25.41,96402 +MSFT,2010-06-23 14:42,23,25.41,25.44,25.4,25.42,62115 +MSFT,2010-06-23 14:43,23,25.43,25.44,25.42,25.42,63983 +MSFT,2010-06-23 14:44,23,25.43,25.43,25.4,25.4,217621 +MSFT,2010-06-23 14:45,23,25.4,25.41,25.36,25.38,197248 +MSFT,2010-06-23 14:46,23,25.39,25.44,25.38,25.42,200842 +MSFT,2010-06-23 14:47,23,25.42,25.42,25.4,25.4,47152 +MSFT,2010-06-23 14:48,23,25.41,25.41,25.35,25.36,72886 +MSFT,2010-06-23 14:49,23,25.35,25.38,25.35,25.36,99042 +MSFT,2010-06-23 14:50,23,25.35,25.37,25.34,25.37,311709 +MSFT,2010-06-23 14:51,23,25.36,25.37,25.34,25.35,157928 +MSFT,2010-06-23 14:52,23,25.36,25.38,25.34,25.38,209525 +MSFT,2010-06-23 14:53,23,25.38,25.38,25.36,25.36,142884 +MSFT,2010-06-23 14:54,23,25.37,25.39,25.36,25.37,208139 +MSFT,2010-06-23 14:55,23,25.37,25.38,25.36,25.36,215851 +MSFT,2010-06-23 14:56,23,25.36,25.37,25.31,25.34,331999 +MSFT,2010-06-23 14:57,23,25.34,25.37,25.32,25.32,131205 +MSFT,2010-06-23 14:58,23,25.33,25.36,25.32,25.36,65391 +MSFT,2010-06-23 14:59,23,25.35,25.36,25.32,25.35,67203 +MSFT,2010-06-23 15:00,23,25.36,25.38,25.33,25.35,382022 +MSFT,2010-06-23 15:01,23,25.35,25.4,25.33,25.38,201607 +MSFT,2010-06-23 15:02,23,25.38,25.4,25.32,25.32,212147 +MSFT,2010-06-23 15:03,23,25.33,25.34,25.31,25.31,221837 +MSFT,2010-06-23 15:04,23,25.32,25.32,25.28,25.28,456981 +MSFT,2010-06-23 15:05,23,25.28,25.3,25.22,25.23,577841 +MSFT,2010-06-23 15:06,23,25.23,25.26,25.22,25.26,286237 +MSFT,2010-06-23 15:07,23,25.26,25.26,25.23,25.26,144525 +MSFT,2010-06-23 15:08,23,25.26,25.27,25.24,25.26,71838 +MSFT,2010-06-23 15:09,23,25.26,25.27,25.24,25.27,60550 +MSFT,2010-06-23 15:10,23,25.27,25.3,25.25,25.29,228977 +MSFT,2010-06-23 15:11,23,25.29,25.32,25.26,25.31,414828 +MSFT,2010-06-23 15:12,23,25.31,25.31,25.28,25.28,74005 +MSFT,2010-06-23 15:13,23,25.29,25.29,25.25,25.27,102988 +MSFT,2010-06-23 15:14,23,25.26,25.31,25.26,25.28,71059 +MSFT,2010-06-23 15:15,23,25.28,25.32,25.26,25.3,220201 +MSFT,2010-06-23 15:16,23,25.31,25.31,25.29,25.31,116413 +MSFT,2010-06-23 15:17,23,25.31,25.31,25.22,25.25,244217 +MSFT,2010-06-23 15:18,23,25.24,25.29,25.24,25.27,105157 +MSFT,2010-06-23 15:19,23,25.27,25.29,25.25,25.26,69613 +MSFT,2010-06-23 15:20,23,25.26,25.31,25.25,25.3,140603 +MSFT,2010-06-23 15:21,23,25.3,25.3,25.27,25.29,188932 +MSFT,2010-06-23 15:22,23,25.29,25.3,25.26,25.27,85884 +MSFT,2010-06-23 15:23,23,25.28,25.31,25.26,25.27,264128 +MSFT,2010-06-23 15:24,23,25.27,25.37,25.27,25.37,305175 +MSFT,2010-06-23 15:25,23,25.36,25.37,25.32,25.33,142738 +MSFT,2010-06-23 15:26,23,25.32,25.38,25.32,25.36,138669 +MSFT,2010-06-23 15:27,23,25.37,25.38,25.36,25.36,89675 +MSFT,2010-06-23 15:28,23,25.36,25.37,25.33,25.35,290661 +MSFT,2010-06-23 15:29,23,25.35,25.36,25.33,25.35,99843 +MSFT,2010-06-23 15:30,23,25.35,25.36,25.31,25.31,398270 +MSFT,2010-06-23 15:31,23,25.31,25.32,25.29,25.31,137914 +MSFT,2010-06-23 15:32,23,25.31,25.32,25.27,25.3,197741 +MSFT,2010-06-23 15:33,23,25.3,25.32,25.28,25.32,177200 +MSFT,2010-06-23 15:34,23,25.32,25.32,25.29,25.31,105803 +MSFT,2010-06-23 15:35,23,25.31,25.33,25.3,25.31,124227 +MSFT,2010-06-23 15:36,23,25.3,25.35,25.3,25.34,190027 +MSFT,2010-06-23 15:37,23,25.35,25.35,25.29,25.31,667570 +MSFT,2010-06-23 15:38,23,25.3,25.33,25.29,25.3,323982 +MSFT,2010-06-23 15:39,23,25.3,25.35,25.29,25.34,147630 +MSFT,2010-06-23 15:40,23,25.34,25.35,25.3,25.31,372370 +MSFT,2010-06-23 15:41,23,25.3,25.34,25.3,25.33,149660 +MSFT,2010-06-23 15:42,23,25.33,25.37,25.32,25.35,258579 +MSFT,2010-06-23 15:43,23,25.35,25.36,25.33,25.34,103636 +MSFT,2010-06-23 15:44,23,25.35,25.38,25.34,25.38,243924 +MSFT,2010-06-23 15:45,23,25.38,25.4,25.37,25.38,217856 +MSFT,2010-06-23 15:46,23,25.38,25.42,25.36,25.39,334025 +MSFT,2010-06-23 15:47,23,25.39,25.4,25.34,25.35,455744 +MSFT,2010-06-23 15:48,23,25.34,25.36,25.34,25.35,177535 +MSFT,2010-06-23 15:49,23,25.34,25.38,25.33,25.37,430606 +MSFT,2010-06-23 15:50,23,25.38,25.4,25.38,25.4,570923 +MSFT,2010-06-23 15:51,23,25.4,25.4,25.36,25.37,520615 +MSFT,2010-06-23 15:52,23,25.38,25.38,25.35,25.35,256145 +MSFT,2010-06-23 15:53,23,25.35,25.36,25.33,25.36,217310 +MSFT,2010-06-23 15:54,23,25.35,25.37,25.34,25.36,331375 +MSFT,2010-06-23 15:55,23,25.36,25.37,25.31,25.31,471321 +MSFT,2010-06-23 15:56,23,25.31,25.33,25.31,25.32,372082 +MSFT,2010-06-23 15:57,23,25.32,25.33,25.31,25.32,425921 +MSFT,2010-06-23 15:58,23,25.32,25.33,25.3,25.31,744995 +MSFT,2010-06-23 15:59,23,25.31,25.35,25.29,25.32,1717855 +MSFT,2010-06-23 16:00,23,25.33,25.33,25.31,25.31,1679491 +MSFT,2010-06-24 09:30,24,25.46,25.72,25.46,25.71,1233381 +MSFT,2010-06-24 09:31,24,25.71,25.72,25.49,25.5,528749 +MSFT,2010-06-24 09:32,24,25.5,25.51,25.47,25.49,395726 +MSFT,2010-06-24 09:33,24,25.5,25.54,25.48,25.51,557692 +MSFT,2010-06-24 09:34,24,25.51,25.57,25.51,25.55,481005 +MSFT,2010-06-24 09:35,24,25.56,25.56,25.52,25.53,511279 +MSFT,2010-06-24 09:36,24,25.53,25.56,25.5,25.52,719818 +MSFT,2010-06-24 09:37,24,25.52,25.52,25.45,25.47,332724 +MSFT,2010-06-24 09:38,24,25.47,25.47,25.4,25.41,347785 +MSFT,2010-06-24 09:39,24,25.4,25.41,25.37,25.39,351539 +MSFT,2010-06-24 09:40,24,25.4,25.4,25.33,25.37,426362 +MSFT,2010-06-24 09:41,24,25.37,25.39,25.35,25.38,405924 +MSFT,2010-06-24 09:42,24,25.39,25.39,25.35,25.36,309931 +MSFT,2010-06-24 09:43,24,25.37,25.38,25.35,25.36,565660 +MSFT,2010-06-24 09:44,24,25.37,25.4,25.33,25.36,432993 +MSFT,2010-06-24 09:45,24,25.36,25.39,25.35,25.37,203320 +MSFT,2010-06-24 09:46,24,25.37,25.38,25.35,25.36,265655 +MSFT,2010-06-24 09:47,24,25.36,25.38,25.36,25.38,103250 +MSFT,2010-06-24 09:48,24,25.38,25.39,25.36,25.38,208910 +MSFT,2010-06-24 09:49,24,25.39,25.4,25.37,25.38,143207 +MSFT,2010-06-24 09:50,24,25.38,25.39,25.36,25.38,269775 +MSFT,2010-06-24 09:51,24,25.38,25.41,25.36,25.41,232742 +MSFT,2010-06-24 09:52,24,25.41,25.41,25.38,25.39,210161 +MSFT,2010-06-24 09:53,24,25.39,25.39,25.35,25.35,261080 +MSFT,2010-06-24 09:54,24,25.36,25.36,25.33,25.34,124381 +MSFT,2010-06-24 09:55,24,25.33,25.34,25.28,25.28,519513 +MSFT,2010-06-24 09:56,24,25.29,25.29,25.23,25.25,678889 +MSFT,2010-06-24 09:57,24,25.25,25.26,25.23,25.25,620238 +MSFT,2010-06-24 09:58,24,25.24,25.28,25.24,25.27,287903 +MSFT,2010-06-24 09:59,24,25.27,25.28,25.21,25.23,625287 +MSFT,2010-06-24 10:00,24,25.23,25.39,25.2,25.2,635652 +MSFT,2010-06-24 10:01,24,25.21,25.26,25.16,25.25,544356 +MSFT,2010-06-24 10:02,24,25.26,25.28,25.25,25.27,377123 +MSFT,2010-06-24 10:03,24,25.27,25.28,25.22,25.22,509024 +MSFT,2010-06-24 10:04,24,25.22,25.25,25.19,25.25,475972 +MSFT,2010-06-24 10:05,24,25.25,25.25,25.23,25.24,81155 +MSFT,2010-06-24 10:06,24,25.25,25.27,25.24,25.26,255441 +MSFT,2010-06-24 10:07,24,25.27,25.38,25.25,25.37,341489 +MSFT,2010-06-24 10:08,24,25.38,25.38,25.35,25.35,264083 +MSFT,2010-06-24 10:09,24,25.35,25.35,25.28,25.29,311110 +MSFT,2010-06-24 10:10,24,25.28,25.31,25.28,25.29,270852 +MSFT,2010-06-24 10:11,24,25.3,25.3,25.26,25.29,146956 +MSFT,2010-06-24 10:12,24,25.29,25.29,25.27,25.28,94196 +MSFT,2010-06-24 10:13,24,25.28,25.3,25.27,25.28,76255 +MSFT,2010-06-24 10:14,24,25.29,25.29,25.25,25.26,120671 +MSFT,2010-06-24 10:15,24,25.27,25.27,25.24,25.25,227226 +MSFT,2010-06-24 10:16,24,25.25,25.25,25.18,25.22,294623 +MSFT,2010-06-24 10:17,24,25.21,25.24,25.21,25.22,298150 +MSFT,2010-06-24 10:18,24,25.23,25.23,25.19,25.19,109846 +MSFT,2010-06-24 10:19,24,25.2,25.2,25.14,25.18,696845 +MSFT,2010-06-24 10:20,24,25.18,25.22,25.16,25.22,300955 +MSFT,2010-06-24 10:21,24,25.22,25.24,25.18,25.21,535952 +MSFT,2010-06-24 10:22,24,25.2,25.23,25.19,25.21,104390 +MSFT,2010-06-24 10:23,24,25.22,25.25,25.21,25.24,161909 +MSFT,2010-06-24 10:24,24,25.23,25.25,25.23,25.25,38830 +MSFT,2010-06-24 10:25,24,25.25,25.27,25.24,25.27,288941 +MSFT,2010-06-24 10:26,24,25.27,25.28,25.25,25.25,186283 +MSFT,2010-06-24 10:27,24,25.25,25.28,25.24,25.25,441694 +MSFT,2010-06-24 10:28,24,25.25,25.25,25.19,25.2,238057 +MSFT,2010-06-24 10:29,24,25.2,25.21,25.18,25.18,139561 +MSFT,2010-06-24 10:30,24,25.19,25.19,25.14,25.15,354684 +MSFT,2010-06-24 10:31,24,25.15,25.15,25.13,25.14,361402 +MSFT,2010-06-24 10:32,24,25.14,25.14,25.1,25.12,315792 +MSFT,2010-06-24 10:33,24,25.12,25.13,25.1,25.11,371195 +MSFT,2010-06-24 10:34,24,25.11,25.11,25.04,25.04,288419 +MSFT,2010-06-24 10:35,24,25.04,25.09,25.04,25.06,362528 +MSFT,2010-06-24 10:36,24,25.07,25.1,25.06,25.1,189720 +MSFT,2010-06-24 10:37,24,25.1,25.14,25.1,25.13,210397 +MSFT,2010-06-24 10:38,24,25.14,25.16,25.13,25.13,119819 +MSFT,2010-06-24 10:39,24,25.13,25.17,25.12,25.14,259186 +MSFT,2010-06-24 10:40,24,25.14,25.16,25.12,25.15,136099 +MSFT,2010-06-24 10:41,24,25.15,25.15,25.11,25.12,188690 +MSFT,2010-06-24 10:42,24,25.12,25.15,25.11,25.13,209056 +MSFT,2010-06-24 10:43,24,25.12,25.14,25.09,25.11,391486 +MSFT,2010-06-24 10:44,24,25.1,25.12,25.08,25.08,166428 +MSFT,2010-06-24 10:45,24,25.08,25.1,25.07,25.09,302943 +MSFT,2010-06-24 10:46,24,25.08,25.1,25.03,25.03,366314 +MSFT,2010-06-24 10:47,24,25.04,25.04,25.02,25.03,255701 +MSFT,2010-06-24 10:48,24,25.03,25.05,25.03,25.05,97650 +MSFT,2010-06-24 10:49,24,25.05,25.06,25.04,25.06,233087 +MSFT,2010-06-24 10:50,24,25.06,25.07,25.04,25.07,128905 +MSFT,2010-06-24 10:51,24,25.07,25.09,25.06,25.07,122616 +MSFT,2010-06-24 10:52,24,25.07,25.08,25.06,25.06,298305 +MSFT,2010-06-24 10:53,24,25.07,25.07,25.06,25.06,159273 +MSFT,2010-06-24 10:54,24,25.07,25.07,25.05,25.05,145413 +MSFT,2010-06-24 10:55,24,25.06,25.06,25.03,25.05,461535 +MSFT,2010-06-24 10:56,24,25.04,25.07,25.04,25.04,150053 +MSFT,2010-06-24 10:57,24,25.05,25.06,25.04,25.05,114682 +MSFT,2010-06-24 10:58,24,25.06,25.1,25.05,25.09,133517 +MSFT,2010-06-24 10:59,24,25.1,25.12,25.09,25.11,97967 +MSFT,2010-06-24 11:00,24,25.11,25.11,25.07,25.1,112447 +MSFT,2010-06-24 11:01,24,25.1,25.11,25.08,25.09,87839 +MSFT,2010-06-24 11:02,24,25.1,25.1,25.07,25.08,114679 +MSFT,2010-06-24 11:03,24,25.08,25.1,25.05,25.09,209958 +MSFT,2010-06-24 11:04,24,25.08,25.12,25.08,25.1,70555 +MSFT,2010-06-24 11:05,24,25.11,25.11,25.08,25.1,237167 +MSFT,2010-06-24 11:06,24,25.1,25.1,25.03,25.03,245644 +MSFT,2010-06-24 11:07,24,25.03,25.03,25,25,618022 +MSFT,2010-06-24 11:08,24,25,25.01,24.99,24.99,652392 +MSFT,2010-06-24 11:09,24,24.99,25.03,24.99,25.03,727376 +MSFT,2010-06-24 11:10,24,25.03,25.05,25.01,25.05,115355 +MSFT,2010-06-24 11:11,24,25.05,25.06,24.99,24.99,740666 +MSFT,2010-06-24 11:12,24,25,25.01,24.99,25,230834 +MSFT,2010-06-24 11:13,24,25,25,24.99,25,52128 +MSFT,2010-06-24 11:14,24,25,25,24.99,25,484150 +MSFT,2010-06-24 11:15,24,25,25.02,24.99,25,202092 +MSFT,2010-06-24 11:16,24,25,25.04,25,25.04,81956 +MSFT,2010-06-24 11:17,24,25.03,25.04,25.01,25.04,136380 +MSFT,2010-06-24 11:18,24,25.04,25.06,25.02,25.04,130353 +MSFT,2010-06-24 11:19,24,25.04,25.05,25.03,25.04,19750 +MSFT,2010-06-24 11:20,24,25.04,25.06,25.04,25.05,92574 +MSFT,2010-06-24 11:21,24,25.06,25.07,25.03,25.05,93276 +MSFT,2010-06-24 11:22,24,25.05,25.05,25.01,25.01,60998 +MSFT,2010-06-24 11:23,24,25.02,25.06,25.01,25.06,108899 +MSFT,2010-06-24 11:24,24,25.05,25.07,25.04,25.07,86290 +MSFT,2010-06-24 11:25,24,25.06,25.18,25.06,25.1,122089 +MSFT,2010-06-24 11:26,24,25.1,25.12,25.1,25.12,61774 +MSFT,2010-06-24 11:27,24,25.11,25.12,25.08,25.08,199859 +MSFT,2010-06-24 11:28,24,25.09,25.09,25.06,25.07,75388 +MSFT,2010-06-24 11:29,24,25.07,25.08,25.06,25.06,96156 +MSFT,2010-06-24 11:30,24,25.06,25.08,25.06,25.06,191743 +MSFT,2010-06-24 11:31,24,25.06,25.07,25.06,25.07,42320 +MSFT,2010-06-24 11:32,24,25.07,25.07,25.04,25.05,86669 +MSFT,2010-06-24 11:33,24,25.05,25.08,25.04,25.07,107513 +MSFT,2010-06-24 11:34,24,25.07,25.08,25.06,25.07,46408 +MSFT,2010-06-24 11:35,24,25.07,25.07,25.06,25.07,22408 +MSFT,2010-06-24 11:36,24,25.06,25.07,25.05,25.05,77546 +MSFT,2010-06-24 11:37,24,25.05,25.06,25.05,25.05,49882 +MSFT,2010-06-24 11:38,24,25.05,25.1,25.05,25.09,143997 +MSFT,2010-06-24 11:39,24,25.09,25.09,25.06,25.06,24821 +MSFT,2010-06-24 11:40,24,25.07,25.1,25.05,25.08,116051 +MSFT,2010-06-24 11:41,24,25.08,25.1,25.07,25.1,152135 +MSFT,2010-06-24 11:42,24,25.1,25.1,25.09,25.09,17913 +MSFT,2010-06-24 11:43,24,25.1,25.1,25.08,25.1,54890 +MSFT,2010-06-24 11:44,24,25.1,25.1,25.07,25.07,71123 +MSFT,2010-06-24 11:45,24,25.08,25.12,25.08,25.12,117156 +MSFT,2010-06-24 11:46,24,25.12,25.12,25.09,25.12,98327 +MSFT,2010-06-24 11:47,24,25.12,25.13,25.11,25.13,86140 +MSFT,2010-06-24 11:48,24,25.13,25.19,25.12,25.15,240790 +MSFT,2010-06-24 11:49,24,25.14,25.16,25.14,25.15,49740 +MSFT,2010-06-24 11:50,24,25.15,25.15,25.11,25.11,124431 +MSFT,2010-06-24 11:51,24,25.12,25.13,25.1,25.11,117677 +MSFT,2010-06-24 11:52,24,25.11,25.13,25.11,25.13,91530 +MSFT,2010-06-24 11:53,24,25.12,25.13,25.12,25.12,45726 +MSFT,2010-06-24 11:54,24,25.12,25.13,25.12,25.13,6982 +MSFT,2010-06-24 11:55,24,25.12,25.16,25.12,25.16,72945 +MSFT,2010-06-24 11:56,24,25.16,25.16,25.13,25.13,40009 +MSFT,2010-06-24 11:57,24,25.13,25.14,25.12,25.13,85297 +MSFT,2010-06-24 11:58,24,25.14,25.14,25.13,25.14,44850 +MSFT,2010-06-24 11:59,24,25.13,25.14,25.13,25.14,45786 +MSFT,2010-06-24 12:00,24,25.14,25.17,25.13,25.16,221672 +MSFT,2010-06-24 12:01,24,25.16,25.19,25.16,25.19,67747 +MSFT,2010-06-24 12:02,24,25.19,25.19,25.17,25.18,78759 +MSFT,2010-06-24 12:03,24,25.17,25.2,25.16,25.17,139584 +MSFT,2010-06-24 12:04,24,25.17,25.19,25.17,25.17,65978 +MSFT,2010-06-24 12:05,24,25.17,25.17,25.16,25.16,2684 +MSFT,2010-06-24 12:06,24,25.16,25.17,25.14,25.15,52917 +MSFT,2010-06-24 12:07,24,25.14,25.15,25.14,25.14,7511 +MSFT,2010-06-24 12:08,24,25.15,25.15,25.13,25.13,76632 +MSFT,2010-06-24 12:09,24,25.14,25.14,25.12,25.12,45076 +MSFT,2010-06-24 12:10,24,25.12,25.16,25.12,25.13,297344 +MSFT,2010-06-24 12:11,24,25.14,25.14,25.12,25.12,32250 +MSFT,2010-06-24 12:12,24,25.12,25.13,25.12,25.13,42254 +MSFT,2010-06-24 12:13,24,25.12,25.13,25.1,25.11,69988 +MSFT,2010-06-24 12:14,24,25.1,25.11,25.1,25.1,12468 +MSFT,2010-06-24 12:15,24,25.11,25.11,25.1,25.11,21341 +MSFT,2010-06-24 12:16,24,25.1,25.14,25.1,25.13,84695 +MSFT,2010-06-24 12:17,24,25.14,25.15,25.13,25.15,46035 +MSFT,2010-06-24 12:18,24,25.15,25.15,25.14,25.15,7100 +MSFT,2010-06-24 12:19,24,25.15,25.15,25.12,25.12,80156 +MSFT,2010-06-24 12:20,24,25.13,25.13,25.12,25.13,10935 +MSFT,2010-06-24 12:21,24,25.13,25.15,25.12,25.15,55901 +MSFT,2010-06-24 12:22,24,25.15,25.17,25.14,25.17,155692 +MSFT,2010-06-24 12:23,24,25.16,25.17,25.15,25.16,62623 +MSFT,2010-06-24 12:24,24,25.17,25.17,25.15,25.15,34567 +MSFT,2010-06-24 12:25,24,25.15,25.16,25.14,25.14,29173 +MSFT,2010-06-24 12:26,24,25.14,25.15,25.11,25.11,75410 +MSFT,2010-06-24 12:27,24,25.11,25.11,25.09,25.09,76172 +MSFT,2010-06-24 12:28,24,25.09,25.1,25.08,25.09,203495 +MSFT,2010-06-24 12:29,24,25.1,25.1,25.09,25.09,66955 +MSFT,2010-06-24 12:30,24,25.1,25.1,25.07,25.07,206453 +MSFT,2010-06-24 12:31,24,25.08,25.08,25.05,25.06,174281 +MSFT,2010-06-24 12:32,24,25.06,25.09,25.05,25.08,316059 +MSFT,2010-06-24 12:33,24,25.09,25.09,25.08,25.09,14463 +MSFT,2010-06-24 12:34,24,25.08,25.09,25.08,25.08,67434 +MSFT,2010-06-24 12:35,24,25.08,25.08,25.05,25.06,88946 +MSFT,2010-06-24 12:36,24,25.06,25.06,25.03,25.03,93946 +MSFT,2010-06-24 12:37,24,25.03,25.04,25.02,25.02,189710 +MSFT,2010-06-24 12:38,24,25.02,25.03,25.02,25.03,80772 +MSFT,2010-06-24 12:39,24,25.03,25.03,25.01,25.01,84362 +MSFT,2010-06-24 12:40,24,25.02,25.02,25,25,191397 +MSFT,2010-06-24 12:41,24,25,25.02,25,25.02,76687 +MSFT,2010-06-24 12:42,24,25.02,25.02,25,25.01,109456 +MSFT,2010-06-24 12:43,24,25.02,25.02,24.99,25,464839 +MSFT,2010-06-24 12:44,24,25,25,24.99,24.99,11568 +MSFT,2010-06-24 12:45,24,24.99,25.01,24.99,25,156685 +MSFT,2010-06-24 12:46,24,25,25.02,25,25.02,24440 +MSFT,2010-06-24 12:47,24,25.02,25.05,25.01,25.04,71430 +MSFT,2010-06-24 12:48,24,25.05,25.05,25.04,25.04,57651 +MSFT,2010-06-24 12:49,24,25.04,25.05,25.03,25.03,40060 +MSFT,2010-06-24 12:50,24,25.03,25.06,25.03,25.05,93882 +MSFT,2010-06-24 12:51,24,25.06,25.07,25.05,25.07,43567 +MSFT,2010-06-24 12:52,24,25.07,25.07,25.03,25.04,172005 +MSFT,2010-06-24 12:53,24,25.05,25.08,25.05,25.07,108852 +MSFT,2010-06-24 12:54,24,25.06,25.07,25.05,25.07,98460 +MSFT,2010-06-24 12:55,24,25.06,25.1,25.06,25.1,145817 +MSFT,2010-06-24 12:56,24,25.1,25.11,25.1,25.11,40470 +MSFT,2010-06-24 12:57,24,25.11,25.11,25.1,25.1,54436 +MSFT,2010-06-24 12:58,24,25.1,25.11,25.08,25.08,48543 +MSFT,2010-06-24 12:59,24,25.09,25.09,25.08,25.08,8093 +MSFT,2010-06-24 13:00,24,25.08,25.1,25.07,25.08,48911 +MSFT,2010-06-24 13:01,24,25.09,25.09,25.05,25.06,29105 +MSFT,2010-06-24 13:02,24,25.05,25.1,25.05,25.1,82423 +MSFT,2010-06-24 13:03,24,25.1,25.14,25.1,25.1,161405 +MSFT,2010-06-24 13:04,24,25.1,25.11,25.08,25.1,103046 +MSFT,2010-06-24 13:05,24,25.1,25.11,25.1,25.11,41660 +MSFT,2010-06-24 13:06,24,25.11,25.11,25.07,25.07,37370 +MSFT,2010-06-24 13:07,24,25.08,25.1,25.07,25.09,61595 +MSFT,2010-06-24 13:08,24,25.09,25.12,25.09,25.1,73320 +MSFT,2010-06-24 13:09,24,25.1,25.12,25.1,25.12,42230 +MSFT,2010-06-24 13:10,24,25.12,25.14,25.12,25.13,76139 +MSFT,2010-06-24 13:11,24,25.13,25.15,25.13,25.15,84462 +MSFT,2010-06-24 13:12,24,25.15,25.18,25.15,25.16,212351 +MSFT,2010-06-24 13:13,24,25.17,25.19,25.16,25.18,160436 +MSFT,2010-06-24 13:14,24,25.18,25.21,25.17,25.21,116744 +MSFT,2010-06-24 13:15,24,25.21,25.22,25.19,25.2,99871 +MSFT,2010-06-24 13:16,24,25.2,25.2,25.17,25.18,75987 +MSFT,2010-06-24 13:17,24,25.18,25.19,25.18,25.19,51658 +MSFT,2010-06-24 13:18,24,25.19,25.19,25.18,25.19,94706 +MSFT,2010-06-24 13:19,24,25.19,25.19,25.17,25.17,44295 +MSFT,2010-06-24 13:20,24,25.17,25.19,25.17,25.19,112784 +MSFT,2010-06-24 13:21,24,25.19,25.19,25.17,25.18,146025 +MSFT,2010-06-24 13:22,24,25.19,25.19,25.18,25.18,49760 +MSFT,2010-06-24 13:23,24,25.18,25.23,25.18,25.22,211728 +MSFT,2010-06-24 13:24,24,25.22,25.23,25.21,25.21,56823 +MSFT,2010-06-24 13:25,24,25.21,25.22,25.2,25.21,50387 +MSFT,2010-06-24 13:26,24,25.22,25.23,25.21,25.23,52760 +MSFT,2010-06-24 13:27,24,25.23,25.23,25.22,25.22,30871 +MSFT,2010-06-24 13:28,24,25.23,25.23,25.19,25.19,84952 +MSFT,2010-06-24 13:29,24,25.19,25.22,25.19,25.22,137854 +MSFT,2010-06-24 13:30,24,25.22,25.22,25.21,25.21,51179 +MSFT,2010-06-24 13:31,24,25.22,25.23,25.2,25.22,76133 +MSFT,2010-06-24 13:32,24,25.23,25.26,25.23,25.25,94500 +MSFT,2010-06-24 13:33,24,25.25,25.26,25.25,25.26,63513 +MSFT,2010-06-24 13:34,24,25.26,25.26,25.25,25.26,15585 +MSFT,2010-06-24 13:35,24,25.26,25.29,25.26,25.28,189694 +MSFT,2010-06-24 13:36,24,25.28,25.29,25.27,25.27,67471 +MSFT,2010-06-24 13:37,24,25.28,25.28,25.25,25.25,49922 +MSFT,2010-06-24 13:38,24,25.26,25.31,25.25,25.29,140541 +MSFT,2010-06-24 13:39,24,25.28,25.32,25.28,25.3,295435 +MSFT,2010-06-24 13:40,24,25.3,25.32,25.29,25.3,74810 +MSFT,2010-06-24 13:41,24,25.31,25.31,25.28,25.29,73263 +MSFT,2010-06-24 13:42,24,25.29,25.3,25.1,25.28,94010 +MSFT,2010-06-24 13:43,24,25.28,25.29,25.27,25.28,43385 +MSFT,2010-06-24 13:44,24,25.28,25.3,25.28,25.29,28912 +MSFT,2010-06-24 13:45,24,25.3,25.34,25.29,25.34,165451 +MSFT,2010-06-24 13:46,24,25.33,25.34,25.31,25.31,127801 +MSFT,2010-06-24 13:47,24,25.31,25.32,25.28,25.29,69119 +MSFT,2010-06-24 13:48,24,25.28,25.3,25.28,25.29,22313 +MSFT,2010-06-24 13:49,24,25.3,25.32,25.29,25.31,50390 +MSFT,2010-06-24 13:50,24,25.32,25.34,25.3,25.33,147072 +MSFT,2010-06-24 13:51,24,25.34,25.35,25.33,25.34,201416 +MSFT,2010-06-24 13:52,24,25.34,25.36,25.34,25.36,202927 +MSFT,2010-06-24 13:53,24,25.35,25.37,25.35,25.37,55417 +MSFT,2010-06-24 13:54,24,25.37,25.37,25.35,25.35,75180 +MSFT,2010-06-24 13:55,24,25.35,25.36,25.35,25.35,19144 +MSFT,2010-06-24 13:56,24,25.36,25.39,25.35,25.38,151577 +MSFT,2010-06-24 13:57,24,25.38,25.39,25.35,25.36,88761 +MSFT,2010-06-24 13:58,24,25.36,25.38,25.35,25.38,85265 +MSFT,2010-06-24 13:59,24,25.38,25.39,25.37,25.39,107008 +MSFT,2010-06-24 14:00,24,25.39,25.39,25.38,25.39,362154 +MSFT,2010-06-24 14:01,24,25.39,25.41,25.38,25.4,514125 +MSFT,2010-06-24 14:02,24,25.4,25.4,25.36,25.37,168388 +MSFT,2010-06-24 14:03,24,25.37,25.38,25.35,25.35,43968 +MSFT,2010-06-24 14:04,24,25.36,25.36,25.34,25.34,55433 +MSFT,2010-06-24 14:05,24,25.35,25.43,25.34,25.41,510041 +MSFT,2010-06-24 14:06,24,25.41,25.43,25.41,25.43,369065 +MSFT,2010-06-24 14:07,24,25.43,25.44,25.42,25.44,232046 +MSFT,2010-06-24 14:08,24,25.43,25.44,25.41,25.42,88881 +MSFT,2010-06-24 14:09,24,25.42,25.42,25.39,25.4,296576 +MSFT,2010-06-24 14:10,24,25.4,25.4,25.36,25.36,65412 +MSFT,2010-06-24 14:11,24,25.36,25.37,25.35,25.35,66906 +MSFT,2010-06-24 14:12,24,25.35,25.36,25.33,25.34,57146 +MSFT,2010-06-24 14:13,24,25.34,25.35,25.31,25.31,85528 +MSFT,2010-06-24 14:14,24,25.32,25.32,25.3,25.3,108636 +MSFT,2010-06-24 14:15,24,25.31,25.31,25.29,25.29,36950 +MSFT,2010-06-24 14:16,24,25.29,25.3,25.27,25.28,163890 +MSFT,2010-06-24 14:17,24,25.27,25.29,25.27,25.27,132509 +MSFT,2010-06-24 14:18,24,25.27,25.28,25.26,25.26,216282 +MSFT,2010-06-24 14:19,24,25.27,25.27,25.24,25.27,373898 +MSFT,2010-06-24 14:20,24,25.26,25.28,25.26,25.28,126691 +MSFT,2010-06-24 14:21,24,25.28,25.28,25.26,25.26,59354 +MSFT,2010-06-24 14:22,24,25.27,25.27,25.26,25.27,52570 +MSFT,2010-06-24 14:23,24,25.26,25.27,25.26,25.26,13025 +MSFT,2010-06-24 14:24,24,25.27,25.27,25.26,25.27,17159 +MSFT,2010-06-24 14:25,24,25.26,25.28,25.26,25.27,116197 +MSFT,2010-06-24 14:26,24,25.28,25.29,25.26,25.29,116538 +MSFT,2010-06-24 14:27,24,25.29,25.29,25.28,25.29,22575 +MSFT,2010-06-24 14:28,24,25.28,25.29,25.28,25.28,91616 +MSFT,2010-06-24 14:29,24,25.28,25.29,25.28,25.29,39660 +MSFT,2010-06-24 14:30,24,25.29,25.29,25.24,25.25,99901 +MSFT,2010-06-24 14:31,24,25.25,25.26,25.2,25.22,178641 +MSFT,2010-06-24 14:32,24,25.22,25.22,25.19,25.19,134762 +MSFT,2010-06-24 14:33,24,25.19,25.2,25.19,25.2,41570 +MSFT,2010-06-24 14:34,24,25.2,25.2,25.16,25.16,66436 +MSFT,2010-06-24 14:35,24,25.16,25.19,25.16,25.19,336123 +MSFT,2010-06-24 14:36,24,25.19,25.19,25.17,25.17,64151 +MSFT,2010-06-24 14:37,24,25.18,25.18,25.17,25.18,7424 +MSFT,2010-06-24 14:38,24,25.18,25.18,25.14,25.14,261011 +MSFT,2010-06-24 14:39,24,25.13,25.15,25.13,25.13,53117 +MSFT,2010-06-24 14:40,24,25.13,25.14,25.12,25.12,158099 +MSFT,2010-06-24 14:41,24,25.12,25.14,25.12,25.14,149921 +MSFT,2010-06-24 14:42,24,25.14,25.14,25.13,25.14,31355 +MSFT,2010-06-24 14:43,24,25.13,25.14,25.11,25.12,100388 +MSFT,2010-06-24 14:44,24,25.11,25.12,25.1,25.11,143877 +MSFT,2010-06-24 14:45,24,25.11,25.28,25.1,25.11,110461 +MSFT,2010-06-24 14:46,24,25.11,25.13,25.08,25.12,333579 +MSFT,2010-06-24 14:47,24,25.12,25.12,25.09,25.11,177774 +MSFT,2010-06-24 14:48,24,25.11,25.11,25.06,25.06,227842 +MSFT,2010-06-24 14:49,24,25.07,25.08,25.05,25.07,101891 +MSFT,2010-06-24 14:50,24,25.08,25.09,25.07,25.09,87452 +MSFT,2010-06-24 14:51,24,25.09,25.09,25.05,25.07,158452 +MSFT,2010-06-24 14:52,24,25.06,25.07,25.05,25.07,174035 +MSFT,2010-06-24 14:53,24,25.07,25.08,25.05,25.05,68079 +MSFT,2010-06-24 14:54,24,25.05,25.06,25.03,25.04,199824 +MSFT,2010-06-24 14:55,24,25.04,25.07,25.04,25.06,83841 +MSFT,2010-06-24 14:56,24,25.05,25.07,25.03,25.03,61793 +MSFT,2010-06-24 14:57,24,25.04,25.04,25.02,25.03,188338 +MSFT,2010-06-24 14:58,24,25.02,25.04,25.01,25.04,94918 +MSFT,2010-06-24 14:59,24,25.03,25.06,25.02,25.05,45008 +MSFT,2010-06-24 15:00,24,25.05,25.07,25.04,25.07,109589 +MSFT,2010-06-24 15:01,24,25.07,25.11,25.07,25.11,156533 +MSFT,2010-06-24 15:02,24,25.1,25.11,25.08,25.09,159291 +MSFT,2010-06-24 15:03,24,25.1,25.12,25.09,25.1,128183 +MSFT,2010-06-24 15:04,24,25.1,25.12,25.07,25.08,144760 +MSFT,2010-06-24 15:05,24,25.09,25.09,25.07,25.08,38860 +MSFT,2010-06-24 15:06,24,25.09,25.09,25.08,25.08,11382 +MSFT,2010-06-24 15:07,24,25.08,25.09,25.06,25.07,88977 +MSFT,2010-06-24 15:08,24,25.06,25.07,25.03,25.04,210731 +MSFT,2010-06-24 15:09,24,25.03,25.05,25,25.01,244530 +MSFT,2010-06-24 15:10,24,25.01,25.03,24.99,24.99,425287 +MSFT,2010-06-24 15:11,24,25,25,24.99,24.99,61663 +MSFT,2010-06-24 15:12,24,24.99,25,24.98,24.99,922926 +MSFT,2010-06-24 15:13,24,24.99,25,24.99,24.99,266104 +MSFT,2010-06-24 15:14,24,24.99,25.02,24.99,25,164613 +MSFT,2010-06-24 15:15,24,25.01,25.03,24.99,25.02,303028 +MSFT,2010-06-24 15:16,24,25.02,25.03,24.99,24.99,228334 +MSFT,2010-06-24 15:17,24,24.99,25.01,24.98,24.99,715866 +MSFT,2010-06-24 15:18,24,25,25.01,24.98,25,332332 +MSFT,2010-06-24 15:19,24,25,25.01,24.98,24.99,572378 +MSFT,2010-06-24 15:20,24,24.99,25,24.99,24.99,276837 +MSFT,2010-06-24 15:21,24,24.99,25.01,24.99,24.99,339710 +MSFT,2010-06-24 15:22,24,25.01,25.03,24.99,25.02,73377 +MSFT,2010-06-24 15:23,24,25.02,25.03,25.01,25.02,120350 +MSFT,2010-06-24 15:24,24,25.01,25.02,24.99,24.99,137164 +MSFT,2010-06-24 15:25,24,24.99,25.01,24.99,25,258030 +MSFT,2010-06-24 15:26,24,25.01,25.06,25,25.03,176662 +MSFT,2010-06-24 15:27,24,25.03,25.04,25.01,25.03,157363 +MSFT,2010-06-24 15:28,24,25.03,25.06,25.01,25.06,236111 +MSFT,2010-06-24 15:29,24,25.06,25.06,25.03,25.04,218502 +MSFT,2010-06-24 15:30,24,25.03,25.08,25.03,25.06,259642 +MSFT,2010-06-24 15:31,24,25.06,25.07,25.03,25.03,160276 +MSFT,2010-06-24 15:32,24,25.04,25.04,25.03,25.03,36897 +MSFT,2010-06-24 15:33,24,25.04,25.04,25.01,25.02,97947 +MSFT,2010-06-24 15:34,24,25.01,25.04,25.01,25.03,169109 +MSFT,2010-06-24 15:35,24,25.04,25.07,25.03,25.04,147857 +MSFT,2010-06-24 15:36,24,25.04,25.05,25,25.01,302349 +MSFT,2010-06-24 15:37,24,25.01,25.05,25,25.01,302855 +MSFT,2010-06-24 15:38,24,25.01,25.02,25,25,191110 +MSFT,2010-06-24 15:39,24,25,25.04,25,25.03,116160 +MSFT,2010-06-24 15:40,24,25.03,25.04,25,25.02,289504 +MSFT,2010-06-24 15:41,24,25.02,25.03,25,25,225567 +MSFT,2010-06-24 15:42,24,25,25.02,25,25.01,181024 +MSFT,2010-06-24 15:43,24,25.02,25.02,25,25.01,49161 +MSFT,2010-06-24 15:44,24,25.01,25.03,25,25.03,324838 +MSFT,2010-06-24 15:45,24,25.03,25.05,25,25.01,339438 +MSFT,2010-06-24 15:46,24,25.01,25.02,25,25.02,294179 +MSFT,2010-06-24 15:47,24,25.02,25.02,25,25,179998 +MSFT,2010-06-24 15:48,24,25.01,25.02,25,25,353951 +MSFT,2010-06-24 15:49,24,25,25.02,25,25.01,670691 +MSFT,2010-06-24 15:50,24,25.02,25.04,25.01,25.02,542207 +MSFT,2010-06-24 15:51,24,25.01,25.03,24.99,25.01,410598 +MSFT,2010-06-24 15:52,24,25,25.02,24.96,25.02,803265 +MSFT,2010-06-24 15:53,24,25.02,25.02,24.99,25,578177 +MSFT,2010-06-24 15:54,24,25,25.05,24.99,25.01,414979 +MSFT,2010-06-24 15:55,24,25.02,25.03,24.99,24.99,692013 +MSFT,2010-06-24 15:56,24,25,25,24.96,24.96,481002 +MSFT,2010-06-24 15:57,24,24.96,24.97,24.93,24.93,606216 +MSFT,2010-06-24 15:58,24,24.94,24.94,24.93,24.94,467869 +MSFT,2010-06-24 15:59,24,24.94,25.16,24.93,25,2107290 +MSFT,2010-06-24 16:00,24,25,25,25,25,6335565 +MSFT,2010-06-25 09:30,25,25.05,25.1,25.01,25.1,1037712 +MSFT,2010-06-25 09:31,25,25.09,25.11,25.09,25.11,149425 +MSFT,2010-06-25 09:32,25,25.1,25.11,25.1,25.11,208398 +MSFT,2010-06-25 09:33,25,25.1,25.11,25.08,25.08,162517 +MSFT,2010-06-25 09:34,25,25.09,25.09,25.05,25.07,158578 +MSFT,2010-06-25 09:35,25,25.07,25.07,25,25.03,500951 +MSFT,2010-06-25 09:36,25,25.03,25.04,24.99,25,289193 +MSFT,2010-06-25 09:37,25,25,25,24.97,24.97,177204 +MSFT,2010-06-25 09:38,25,24.97,24.98,24.95,24.98,329559 +MSFT,2010-06-25 09:39,25,24.97,25.05,24.97,25.02,454315 +MSFT,2010-06-25 09:40,25,25.03,25.03,24.99,25.01,143033 +MSFT,2010-06-25 09:41,25,25.01,25.01,24.93,24.93,124227 +MSFT,2010-06-25 09:42,25,24.93,24.96,24.92,24.94,247460 +MSFT,2010-06-25 09:43,25,24.94,24.94,24.91,24.91,149335 +MSFT,2010-06-25 09:44,25,24.91,24.91,24.85,24.86,239347 +MSFT,2010-06-25 09:45,25,24.86,24.91,24.83,24.91,389521 +MSFT,2010-06-25 09:46,25,24.9,24.94,24.86,24.87,612337 +MSFT,2010-06-25 09:47,25,24.87,24.89,24.86,24.87,109582 +MSFT,2010-06-25 09:48,25,24.87,24.87,24.83,24.83,227890 +MSFT,2010-06-25 09:49,25,24.83,24.87,24.83,24.87,168489 +MSFT,2010-06-25 09:50,25,24.87,24.88,24.82,24.85,206021 +MSFT,2010-06-25 09:51,25,24.84,24.85,24.82,24.83,178092 +MSFT,2010-06-25 09:52,25,24.84,24.84,24.79,24.8,595987 +MSFT,2010-06-25 09:53,25,24.81,24.81,24.79,24.79,199417 +MSFT,2010-06-25 09:54,25,24.79,24.8,24.76,24.77,656384 +MSFT,2010-06-25 09:55,25,24.76,24.85,24.76,24.83,319488 +MSFT,2010-06-25 09:56,25,24.84,24.84,24.75,24.75,406708 +MSFT,2010-06-25 09:57,25,24.75,24.82,24.75,24.79,336388 +MSFT,2010-06-25 09:58,25,24.79,24.8,24.74,24.74,364181 +MSFT,2010-06-25 09:59,25,24.75,24.77,24.74,24.76,271139 +MSFT,2010-06-25 10:00,25,24.75,24.83,24.75,24.83,293362 +MSFT,2010-06-25 10:01,25,24.82,24.83,24.8,24.81,234486 +MSFT,2010-06-25 10:02,25,24.82,24.85,24.81,24.84,602560 +MSFT,2010-06-25 10:03,25,24.85,24.85,24.8,24.8,125816 +MSFT,2010-06-25 10:04,25,24.8,24.81,24.8,24.81,146629 +MSFT,2010-06-25 10:05,25,24.8,25.1,24.79,24.8,484394 +MSFT,2010-06-25 10:06,25,24.8,24.81,24.78,24.79,245660 +MSFT,2010-06-25 10:07,25,24.8,24.83,24.79,24.82,308856 +MSFT,2010-06-25 10:08,25,24.82,24.87,24.81,24.86,240623 +MSFT,2010-06-25 10:09,25,24.86,24.9,24.86,24.87,375902 +MSFT,2010-06-25 10:10,25,24.86,24.88,24.85,24.87,213179 +MSFT,2010-06-25 10:11,25,24.87,24.89,24.86,24.89,126095 +MSFT,2010-06-25 10:12,25,24.89,24.89,24.87,24.89,74725 +MSFT,2010-06-25 10:13,25,24.88,24.89,24.87,24.87,67492 +MSFT,2010-06-25 10:14,25,24.87,24.87,24.84,24.86,208860 +MSFT,2010-06-25 10:15,25,24.86,24.87,24.84,24.86,214980 +MSFT,2010-06-25 10:16,25,24.86,24.87,24.85,24.86,36979 +MSFT,2010-06-25 10:17,25,24.86,24.86,24.84,24.85,59072 +MSFT,2010-06-25 10:18,25,24.85,24.86,24.84,24.85,167177 +MSFT,2010-06-25 10:19,25,24.85,24.85,24.84,24.84,69118 +MSFT,2010-06-25 10:20,25,24.85,24.85,24.84,24.85,62760 +MSFT,2010-06-25 10:21,25,24.84,24.85,24.84,24.84,46857 +MSFT,2010-06-25 10:22,25,24.85,24.85,24.82,24.82,280707 +MSFT,2010-06-25 10:23,25,24.83,24.83,24.78,24.78,239961 +MSFT,2010-06-25 10:24,25,24.79,24.82,24.77,24.79,238942 +MSFT,2010-06-25 10:25,25,24.81,24.82,24.77,24.79,244360 +MSFT,2010-06-25 10:26,25,24.79,24.82,24.79,24.81,113946 +MSFT,2010-06-25 10:27,25,24.81,24.84,24.81,24.84,179976 +MSFT,2010-06-25 10:28,25,24.84,24.86,24.84,24.85,242641 +MSFT,2010-06-25 10:29,25,24.85,24.87,24.82,24.86,309455 +MSFT,2010-06-25 10:30,25,24.86,24.86,24.82,24.82,137155 +MSFT,2010-06-25 10:31,25,24.82,24.83,24.81,24.82,71375 +MSFT,2010-06-25 10:32,25,24.82,24.82,24.76,24.76,182088 +MSFT,2010-06-25 10:33,25,24.76,24.78,24.75,24.77,172774 +MSFT,2010-06-25 10:34,25,24.77,24.79,24.76,24.79,251015 +MSFT,2010-06-25 10:35,25,24.79,24.8,24.78,24.78,103083 +MSFT,2010-06-25 10:36,25,24.78,24.79,24.75,24.75,209924 +MSFT,2010-06-25 10:37,25,24.76,24.78,24.75,24.77,97058 +MSFT,2010-06-25 10:38,25,24.77,24.8,24.77,24.78,120957 +MSFT,2010-06-25 10:39,25,24.79,24.8,24.76,24.8,173677 +MSFT,2010-06-25 10:40,25,24.79,24.84,24.78,24.84,154473 +MSFT,2010-06-25 10:41,25,24.84,24.86,24.83,24.84,253264 +MSFT,2010-06-25 10:42,25,24.85,24.86,24.82,24.83,170282 +MSFT,2010-06-25 10:43,25,24.82,24.84,24.8,24.81,138258 +MSFT,2010-06-25 10:44,25,24.8,24.84,24.8,24.84,56571 +MSFT,2010-06-25 10:45,25,24.84,24.85,24.82,24.84,166972 +MSFT,2010-06-25 10:46,25,24.84,24.87,24.83,24.85,257557 +MSFT,2010-06-25 10:47,25,24.85,24.86,24.83,24.84,131645 +MSFT,2010-06-25 10:48,25,24.83,24.84,24.82,24.82,151339 +MSFT,2010-06-25 10:49,25,24.82,24.83,24.81,24.82,76606 +MSFT,2010-06-25 10:50,25,24.81,24.83,24.81,24.83,82559 +MSFT,2010-06-25 10:51,25,24.82,24.83,24.81,24.82,110763 +MSFT,2010-06-25 10:52,25,24.82,24.83,24.8,24.8,108252 +MSFT,2010-06-25 10:53,25,24.8,24.81,24.76,24.77,322776 +MSFT,2010-06-25 10:54,25,24.77,24.77,24.69,24.7,645376 +MSFT,2010-06-25 10:55,25,24.7,24.71,24.67,24.68,231888 +MSFT,2010-06-25 10:56,25,24.68,24.73,24.68,24.71,151077 +MSFT,2010-06-25 10:57,25,24.71,24.74,24.7,24.73,136785 +MSFT,2010-06-25 10:58,25,24.73,24.74,24.72,24.73,92675 +MSFT,2010-06-25 10:59,25,24.73,24.73,24.69,24.7,173820 +MSFT,2010-06-25 11:00,25,24.7,24.72,24.7,24.72,130082 +MSFT,2010-06-25 11:01,25,24.71,24.75,24.71,24.75,396664 +MSFT,2010-06-25 11:02,25,24.74,24.77,24.74,24.77,169699 +MSFT,2010-06-25 11:03,25,24.76,24.77,24.7,24.76,257208 +MSFT,2010-06-25 11:04,25,24.77,24.78,24.74,24.75,214060 +MSFT,2010-06-25 11:05,25,24.74,24.77,24.74,24.77,65187 +MSFT,2010-06-25 11:06,25,24.77,24.79,24.76,24.79,93978 +MSFT,2010-06-25 11:07,25,24.78,24.8,24.78,24.8,75579 +MSFT,2010-06-25 11:08,25,24.8,24.8,24.78,24.79,149381 +MSFT,2010-06-25 11:09,25,24.78,24.83,24.78,24.83,90753 +MSFT,2010-06-25 11:10,25,24.83,24.83,24.81,24.81,106457 +MSFT,2010-06-25 11:11,25,24.81,24.82,24.79,24.8,80516 +MSFT,2010-06-25 11:12,25,24.8,24.81,24.78,24.79,100409 +MSFT,2010-06-25 11:13,25,24.78,24.8,24.78,24.79,77614 +MSFT,2010-06-25 11:14,25,24.8,24.81,24.78,24.81,162574 +MSFT,2010-06-25 11:15,25,24.8,24.8,24.79,24.8,15968 +MSFT,2010-06-25 11:16,25,24.8,24.81,24.79,24.79,122405 +MSFT,2010-06-25 11:17,25,24.79,24.8,24.78,24.8,165854 +MSFT,2010-06-25 11:18,25,24.8,24.82,24.79,24.82,168184 +MSFT,2010-06-25 11:19,25,24.82,24.82,24.79,24.79,91857 +MSFT,2010-06-25 11:20,25,24.79,24.82,24.79,24.82,176010 +MSFT,2010-06-25 11:21,25,24.81,24.82,24.78,24.78,186963 +MSFT,2010-06-25 11:22,25,24.78,24.81,24.78,24.8,115242 +MSFT,2010-06-25 11:23,25,24.8,24.81,24.77,24.79,172096 +MSFT,2010-06-25 11:24,25,24.78,24.83,24.78,24.82,165725 +MSFT,2010-06-25 11:25,25,24.82,24.83,24.81,24.83,98279 +MSFT,2010-06-25 11:26,25,24.81,24.83,24.8,24.8,177305 +MSFT,2010-06-25 11:27,25,24.81,24.85,24.81,24.85,120453 +MSFT,2010-06-25 11:28,25,24.85,24.89,24.85,24.89,102153 +MSFT,2010-06-25 11:29,25,24.89,24.89,24.87,24.88,215546 +MSFT,2010-06-25 11:30,25,24.89,24.92,24.88,24.89,155901 +MSFT,2010-06-25 11:31,25,24.89,24.9,24.88,24.89,79357 +MSFT,2010-06-25 11:32,25,24.88,24.89,24.88,24.88,35113 +MSFT,2010-06-25 11:33,25,24.89,24.89,24.88,24.89,100990 +MSFT,2010-06-25 11:34,25,24.89,24.89,24.86,24.87,207939 +MSFT,2010-06-25 11:35,25,24.87,24.87,24.84,24.85,56883 +MSFT,2010-06-25 11:36,25,24.85,24.88,24.84,24.88,111042 +MSFT,2010-06-25 11:37,25,24.88,24.88,24.85,24.87,95501 +MSFT,2010-06-25 11:38,25,24.86,24.87,24.83,24.84,124737 +MSFT,2010-06-25 11:39,25,24.85,24.85,24.82,24.83,98297 +MSFT,2010-06-25 11:40,25,24.83,24.86,24.83,24.86,41520 +MSFT,2010-06-25 11:41,25,24.86,24.86,24.85,24.85,84254 +MSFT,2010-06-25 11:42,25,24.85,24.86,24.82,24.82,66745 +MSFT,2010-06-25 11:43,25,24.82,24.83,24.79,24.79,92269 +MSFT,2010-06-25 11:44,25,24.8,24.82,24.79,24.82,90289 +MSFT,2010-06-25 11:45,25,24.82,24.82,24.81,24.81,28557 +MSFT,2010-06-25 11:46,25,24.81,24.82,24.79,24.79,86742 +MSFT,2010-06-25 11:47,25,24.79,24.84,24.79,24.83,106550 +MSFT,2010-06-25 11:48,25,24.84,24.85,24.83,24.85,18933 +MSFT,2010-06-25 11:49,25,24.84,24.87,24.83,24.87,143986 +MSFT,2010-06-25 11:50,25,24.87,24.9,24.86,24.88,155113 +MSFT,2010-06-25 11:51,25,24.89,24.89,24.88,24.89,22688 +MSFT,2010-06-25 11:52,25,24.89,24.89,24.87,24.88,83754 +MSFT,2010-06-25 11:53,25,24.87,24.89,24.87,24.88,22822 +MSFT,2010-06-25 11:54,25,24.87,24.88,24.85,24.88,161069 +MSFT,2010-06-25 11:55,25,24.86,24.86,24.84,24.85,29793 +MSFT,2010-06-25 11:56,25,24.85,24.85,24.84,24.84,42100 +MSFT,2010-06-25 11:57,25,24.85,24.85,24.82,24.84,139558 +MSFT,2010-06-25 11:58,25,24.84,24.85,24.83,24.84,103931 +MSFT,2010-06-25 11:59,25,24.84,24.84,24.81,24.81,88107 +MSFT,2010-06-25 12:00,25,24.81,24.82,24.8,24.8,93902 +MSFT,2010-06-25 12:01,25,24.8,24.81,24.78,24.8,137774 +MSFT,2010-06-25 12:02,25,24.79,24.82,24.78,24.8,116606 +MSFT,2010-06-25 12:03,25,24.81,24.82,24.78,24.82,115785 +MSFT,2010-06-25 12:04,25,24.82,24.83,24.81,24.83,71197 +MSFT,2010-06-25 12:05,25,24.83,24.83,24.8,24.83,104247 +MSFT,2010-06-25 12:06,25,24.82,24.83,24.81,24.83,46826 +MSFT,2010-06-25 12:07,25,24.83,24.83,24.82,24.82,16475 +MSFT,2010-06-25 12:08,25,24.83,24.84,24.82,24.84,106538 +MSFT,2010-06-25 12:09,25,24.84,24.88,24.84,24.88,140593 +MSFT,2010-06-25 12:10,25,24.87,24.88,24.86,24.87,43819 +MSFT,2010-06-25 12:11,25,24.88,24.89,24.87,24.88,115729 +MSFT,2010-06-25 12:12,25,24.87,24.89,24.87,24.88,88466 +MSFT,2010-06-25 12:13,25,24.88,24.88,24.83,24.85,159073 +MSFT,2010-06-25 12:14,25,24.85,24.85,24.83,24.84,189036 +MSFT,2010-06-25 12:15,25,24.84,24.84,24.81,24.82,139172 +MSFT,2010-06-25 12:16,25,24.81,24.82,24.78,24.78,75775 +MSFT,2010-06-25 12:17,25,24.78,24.8,24.78,24.79,95175 +MSFT,2010-06-25 12:18,25,24.78,24.8,24.78,24.78,74924 +MSFT,2010-06-25 12:19,25,24.78,24.81,24.78,24.8,165797 +MSFT,2010-06-25 12:20,25,24.8,24.82,24.8,24.82,120637 +MSFT,2010-06-25 12:21,25,24.81,24.84,24.8,24.83,216727 +MSFT,2010-06-25 12:22,25,24.84,24.84,24.82,24.82,82726 +MSFT,2010-06-25 12:23,25,24.82,24.84,24.82,24.83,55330 +MSFT,2010-06-25 12:24,25,24.83,24.87,24.83,24.87,214905 +MSFT,2010-06-25 12:25,25,24.87,24.89,24.85,24.89,228824 +MSFT,2010-06-25 12:26,25,24.89,24.89,24.85,24.86,100064 +MSFT,2010-06-25 12:27,25,24.87,24.87,24.85,24.87,27594 +MSFT,2010-06-25 12:28,25,24.87,24.87,24.86,24.87,70797 +MSFT,2010-06-25 12:29,25,24.87,24.88,24.84,24.84,131893 +MSFT,2010-06-25 12:30,25,24.85,24.87,24.84,24.86,99578 +MSFT,2010-06-25 12:31,25,24.87,24.87,24.85,24.86,44407 +MSFT,2010-06-25 12:32,25,24.85,24.87,24.85,24.87,183284 +MSFT,2010-06-25 12:33,25,24.87,24.87,24.86,24.86,38871 +MSFT,2010-06-25 12:34,25,24.87,24.87,24.85,24.85,85066 +MSFT,2010-06-25 12:35,25,24.85,24.86,24.83,24.85,108831 +MSFT,2010-06-25 12:36,25,24.85,24.87,24.85,24.85,75120 +MSFT,2010-06-25 12:37,25,24.86,24.86,24.85,24.86,37826 +MSFT,2010-06-25 12:38,25,24.85,24.86,24.84,24.85,65933 +MSFT,2010-06-25 12:39,25,24.84,24.85,24.8,24.8,207197 +MSFT,2010-06-25 12:40,25,24.8,24.82,24.8,24.81,125276 +MSFT,2010-06-25 12:41,25,24.81,24.82,24.8,24.81,93564 +MSFT,2010-06-25 12:42,25,24.8,24.81,24.79,24.8,69862 +MSFT,2010-06-25 12:43,25,24.79,24.8,24.78,24.8,90173 +MSFT,2010-06-25 12:44,25,24.79,24.8,24.76,24.76,169552 +MSFT,2010-06-25 12:45,25,24.76,24.78,24.76,24.77,186773 +MSFT,2010-06-25 12:46,25,24.77,24.78,24.77,24.77,51880 +MSFT,2010-06-25 12:47,25,24.77,24.78,24.76,24.77,185382 +MSFT,2010-06-25 12:48,25,24.77,24.78,24.76,24.77,96694 +MSFT,2010-06-25 12:49,25,24.78,24.78,24.77,24.78,37318 +MSFT,2010-06-25 12:50,25,24.77,24.78,24.77,24.77,63580 +MSFT,2010-06-25 12:51,25,24.77,24.78,24.77,24.77,111258 +MSFT,2010-06-25 12:52,25,24.77,24.78,24.74,24.75,190998 +MSFT,2010-06-25 12:53,25,24.75,24.75,24.73,24.73,127310 +MSFT,2010-06-25 12:54,25,24.74,24.75,24.72,24.72,143914 +MSFT,2010-06-25 12:55,25,24.73,24.75,24.72,24.75,149872 +MSFT,2010-06-25 12:56,25,24.75,24.76,24.74,24.74,103960 +MSFT,2010-06-25 12:57,25,24.74,24.76,24.74,24.75,121631 +MSFT,2010-06-25 12:58,25,24.75,24.76,24.75,24.76,43602 +MSFT,2010-06-25 12:59,25,24.76,24.76,24.74,24.75,73070 +MSFT,2010-06-25 13:00,25,24.75,24.77,24.73,24.77,93638 +MSFT,2010-06-25 13:01,25,24.75,24.76,24.75,24.76,73457 +MSFT,2010-06-25 13:02,25,24.76,24.79,24.75,24.78,73423 +MSFT,2010-06-25 13:03,25,24.79,24.79,24.77,24.78,44740 +MSFT,2010-06-25 13:04,25,24.77,24.78,24.77,24.78,51593 +MSFT,2010-06-25 13:05,25,24.78,24.78,24.77,24.78,36797 +MSFT,2010-06-25 13:06,25,24.77,24.78,24.77,24.78,37071 +MSFT,2010-06-25 13:07,25,24.78,24.8,24.77,24.8,66659 +MSFT,2010-06-25 13:08,25,24.8,24.8,24.79,24.8,36907 +MSFT,2010-06-25 13:09,25,24.8,24.85,24.79,24.84,233057 +MSFT,2010-06-25 13:10,25,24.83,24.85,24.83,24.84,30880 +MSFT,2010-06-25 13:11,25,24.84,24.85,24.83,24.84,83678 +MSFT,2010-06-25 13:12,25,24.84,24.85,24.82,24.82,138669 +MSFT,2010-06-25 13:13,25,24.81,24.84,24.79,24.82,345530 +MSFT,2010-06-25 13:14,25,24.82,24.83,24.82,24.82,142441 +MSFT,2010-06-25 13:15,25,24.82,24.88,24.82,24.86,231732 +MSFT,2010-06-25 13:16,25,24.86,24.88,24.84,24.84,149040 +MSFT,2010-06-25 13:17,25,24.84,24.87,24.83,24.87,118553 +MSFT,2010-06-25 13:18,25,24.87,24.88,24.87,24.88,106867 +MSFT,2010-06-25 13:19,25,24.87,24.9,24.87,24.9,166832 +MSFT,2010-06-25 13:20,25,24.89,24.9,24.89,24.89,33299 +MSFT,2010-06-25 13:21,25,24.89,24.91,24.89,24.91,147603 +MSFT,2010-06-25 13:22,25,24.91,24.91,24.89,24.91,165343 +MSFT,2010-06-25 13:23,25,24.91,24.91,24.9,24.9,10288 +MSFT,2010-06-25 13:24,25,24.91,24.91,24.9,24.91,21623 +MSFT,2010-06-25 13:25,25,24.91,24.91,24.9,24.91,59956 +MSFT,2010-06-25 13:26,25,24.91,24.96,24.9,24.95,287180 +MSFT,2010-06-25 13:27,25,24.95,24.97,24.95,24.97,169977 +MSFT,2010-06-25 13:28,25,24.96,24.98,24.95,24.98,204019 +MSFT,2010-06-25 13:29,25,24.97,25,24.97,24.99,263688 +MSFT,2010-06-25 13:30,25,24.99,25.01,24.98,25,238859 +MSFT,2010-06-25 13:31,25,25,25.01,25,25,140879 +MSFT,2010-06-25 13:32,25,25,25.01,25,25.01,33549 +MSFT,2010-06-25 13:33,25,25.01,25.02,25,25.01,160440 +MSFT,2010-06-25 13:34,25,25.01,25.05,25,25.04,265144 +MSFT,2010-06-25 13:35,25,25.05,25.08,25.04,25.07,102155 +MSFT,2010-06-25 13:36,25,25.08,25.09,25.07,25.07,320919 +MSFT,2010-06-25 13:37,25,25.07,25.09,25.05,25.06,372089 +MSFT,2010-06-25 13:38,25,25.06,25.09,25.05,25.08,93417 +MSFT,2010-06-25 13:39,25,25.08,25.08,25.06,25.07,108041 +MSFT,2010-06-25 13:40,25,25.07,25.08,25.05,25.07,210662 +MSFT,2010-06-25 13:41,25,25.06,25.07,25.05,25.06,113056 +MSFT,2010-06-25 13:42,25,25.05,25.06,25.04,25.05,217738 +MSFT,2010-06-25 13:43,25,25.05,25.05,25.03,25.04,88991 +MSFT,2010-06-25 13:44,25,25.04,25.06,25.04,25.06,48521 +MSFT,2010-06-25 13:45,25,25.06,25.07,25.05,25.07,101835 +MSFT,2010-06-25 13:46,25,25.07,25.07,25.06,25.07,112629 +MSFT,2010-06-25 13:47,25,25.07,25.07,25.05,25.07,128943 +MSFT,2010-06-25 13:48,25,25.06,25.07,25.05,25.05,45805 +MSFT,2010-06-25 13:49,25,25.05,25.06,25.04,25.06,124845 +MSFT,2010-06-25 13:50,25,25.06,25.06,25.02,25.02,1245036 +MSFT,2010-06-25 13:51,25,25.03,25.04,25.02,25.02,94949 +MSFT,2010-06-25 13:52,25,25.03,25.03,25,25,103456 +MSFT,2010-06-25 13:53,25,25,25.01,24.99,24.99,122805 +MSFT,2010-06-25 13:54,25,25,25.01,24.99,25,142472 +MSFT,2010-06-25 13:55,25,25,25.01,24.97,24.98,462116 +MSFT,2010-06-25 13:56,25,24.99,24.99,24.97,24.97,134429 +MSFT,2010-06-25 13:57,25,24.98,24.98,24.97,24.97,22050 +MSFT,2010-06-25 13:58,25,24.98,25,24.97,24.99,125570 +MSFT,2010-06-25 13:59,25,24.99,25,24.99,25,44412 +MSFT,2010-06-25 14:00,25,25,25,24.98,25,135587 +MSFT,2010-06-25 14:01,25,25,25,24.98,24.98,72696 +MSFT,2010-06-25 14:02,25,24.98,25,24.97,24.99,108186 +MSFT,2010-06-25 14:03,25,24.98,25,24.98,25,93261 +MSFT,2010-06-25 14:04,25,24.99,25,24.97,24.98,85078 +MSFT,2010-06-25 14:05,25,24.98,24.98,24.91,24.91,399034 +MSFT,2010-06-25 14:06,25,24.92,24.92,24.88,24.9,308903 +MSFT,2010-06-25 14:07,25,24.91,24.91,24.89,24.9,166470 +MSFT,2010-06-25 14:08,25,24.9,24.9,24.86,24.87,172561 +MSFT,2010-06-25 14:09,25,24.87,24.88,24.86,24.88,146334 +MSFT,2010-06-25 14:10,25,24.88,24.89,24.88,24.88,110693 +MSFT,2010-06-25 14:11,25,24.89,24.9,24.88,24.9,137442 +MSFT,2010-06-25 14:12,25,24.9,24.91,24.88,24.89,390123 +MSFT,2010-06-25 14:13,25,24.89,24.91,24.88,24.9,139863 +MSFT,2010-06-25 14:14,25,24.91,24.91,24.9,24.9,44418 +MSFT,2010-06-25 14:15,25,24.91,24.91,24.88,24.89,125508 +MSFT,2010-06-25 14:16,25,24.89,24.9,24.87,24.88,151140 +MSFT,2010-06-25 14:17,25,24.88,24.89,24.87,24.89,64902 +MSFT,2010-06-25 14:18,25,24.89,24.9,24.88,24.9,36390 +MSFT,2010-06-25 14:19,25,24.9,24.92,24.89,24.92,79042 +MSFT,2010-06-25 14:20,25,24.92,24.92,24.9,24.9,175576 +MSFT,2010-06-25 14:21,25,24.9,24.9,24.82,24.83,513035 +MSFT,2010-06-25 14:22,25,24.84,24.84,24.83,24.83,44788 +MSFT,2010-06-25 14:23,25,24.83,24.84,24.8,24.82,410007 +MSFT,2010-06-25 14:24,25,24.83,24.84,24.8,24.81,227985 +MSFT,2010-06-25 14:25,25,24.8,24.81,24.77,24.79,310047 +MSFT,2010-06-25 14:26,25,24.79,24.81,24.78,24.8,138173 +MSFT,2010-06-25 14:27,25,24.8,24.8,24.79,24.79,26487 +MSFT,2010-06-25 14:28,25,24.8,24.8,24.78,24.8,132293 +MSFT,2010-06-25 14:29,25,24.8,24.8,24.79,24.8,64949 +MSFT,2010-06-25 14:30,25,24.8,24.8,24.79,24.8,47261 +MSFT,2010-06-25 14:31,25,24.8,24.8,24.78,24.79,82426 +MSFT,2010-06-25 14:32,25,24.79,24.79,24.75,24.75,260559 +MSFT,2010-06-25 14:33,25,24.76,24.77,24.75,24.76,202966 +MSFT,2010-06-25 14:34,25,24.75,24.76,24.75,24.75,103104 +MSFT,2010-06-25 14:35,25,24.76,24.8,24.75,24.79,300184 +MSFT,2010-06-25 14:36,25,24.8,24.8,24.78,24.79,88453 +MSFT,2010-06-25 14:37,25,24.79,24.8,24.77,24.77,94485 +MSFT,2010-06-25 14:38,25,24.77,24.78,24.76,24.76,135842 +MSFT,2010-06-25 14:39,25,24.77,24.79,24.76,24.79,130911 +MSFT,2010-06-25 14:40,25,24.78,24.82,24.78,24.81,139615 +MSFT,2010-06-25 14:41,25,24.82,24.84,24.81,24.84,132474 +MSFT,2010-06-25 14:42,25,24.84,24.85,24.83,24.85,237308 +MSFT,2010-06-25 14:43,25,24.85,24.85,24.81,24.81,257164 +MSFT,2010-06-25 14:44,25,24.81,24.82,24.81,24.81,62229 +MSFT,2010-06-25 14:45,25,24.81,24.82,24.77,24.78,107555 +MSFT,2010-06-25 14:46,25,24.78,24.78,24.77,24.77,112485 +MSFT,2010-06-25 14:47,25,24.78,24.78,24.75,24.76,198728 +MSFT,2010-06-25 14:48,25,24.76,24.77,24.74,24.74,80948 +MSFT,2010-06-25 14:49,25,24.74,24.75,24.72,24.75,209384 +MSFT,2010-06-25 14:50,25,24.74,24.76,24.74,24.74,119033 +MSFT,2010-06-25 14:51,25,24.74,24.75,24.73,24.74,141661 +MSFT,2010-06-25 14:52,25,24.73,24.76,24.73,24.74,152605 +MSFT,2010-06-25 14:53,25,24.74,24.76,24.73,24.74,190737 +MSFT,2010-06-25 14:54,25,24.73,24.74,24.72,24.73,129033 +MSFT,2010-06-25 14:55,25,24.73,24.73,24.72,24.72,94387 +MSFT,2010-06-25 14:56,25,24.73,24.73,24.71,24.72,100262 +MSFT,2010-06-25 14:57,25,24.71,24.72,24.68,24.7,367037 +MSFT,2010-06-25 14:58,25,24.7,24.74,24.7,24.72,372999 +MSFT,2010-06-25 14:59,25,24.71,24.74,24.71,24.73,165197 +MSFT,2010-06-25 15:00,25,24.73,24.74,24.71,24.73,191184 +MSFT,2010-06-25 15:01,25,24.72,24.74,24.71,24.72,71919 +MSFT,2010-06-25 15:02,25,24.73,24.73,24.7,24.71,167731 +MSFT,2010-06-25 15:03,25,24.71,24.71,24.67,24.69,361961 +MSFT,2010-06-25 15:04,25,24.7,24.7,24.68,24.69,228265 +MSFT,2010-06-25 15:05,25,24.7,24.7,24.67,24.67,255555 +MSFT,2010-06-25 15:06,25,24.67,24.69,24.67,24.69,116805 +MSFT,2010-06-25 15:07,25,24.69,24.72,24.68,24.72,191547 +MSFT,2010-06-25 15:08,25,24.72,24.72,24.7,24.72,86722 +MSFT,2010-06-25 15:09,25,24.72,24.73,24.72,24.73,94011 +MSFT,2010-06-25 15:10,25,24.73,24.73,24.72,24.72,58591 +MSFT,2010-06-25 15:11,25,24.73,24.73,24.72,24.72,76675 +MSFT,2010-06-25 15:12,25,24.72,24.73,24.69,24.71,553200 +MSFT,2010-06-25 15:13,25,24.71,24.74,24.7,24.74,194561 +MSFT,2010-06-25 15:14,25,24.74,24.74,24.73,24.74,38228 +MSFT,2010-06-25 15:15,25,24.74,24.74,24.72,24.73,270307 +MSFT,2010-06-25 15:16,25,24.73,24.73,24.71,24.71,379149 +MSFT,2010-06-25 15:17,25,24.71,24.73,24.7,24.73,263076 +MSFT,2010-06-25 15:18,25,24.73,24.73,24.71,24.71,140067 +MSFT,2010-06-25 15:19,25,24.72,24.72,24.69,24.7,409465 +MSFT,2010-06-25 15:20,25,24.7,24.72,24.7,24.71,147885 +MSFT,2010-06-25 15:21,25,24.72,24.72,24.7,24.71,173895 +MSFT,2010-06-25 15:22,25,24.71,24.72,24.69,24.69,139207 +MSFT,2010-06-25 15:23,25,24.69,24.7,24.67,24.7,225629 +MSFT,2010-06-25 15:24,25,24.7,24.71,24.69,24.71,75145 +MSFT,2010-06-25 15:25,25,24.71,24.71,24.69,24.71,245293 +MSFT,2010-06-25 15:26,25,24.71,24.72,24.7,24.72,107865 +MSFT,2010-06-25 15:27,25,24.72,24.72,24.68,24.69,227232 +MSFT,2010-06-25 15:28,25,24.69,24.69,24.67,24.68,167343 +MSFT,2010-06-25 15:29,25,24.68,24.68,24.67,24.68,279156 +MSFT,2010-06-25 15:30,25,24.68,24.68,24.66,24.67,146663 +MSFT,2010-06-25 15:31,25,24.67,24.7,24.66,24.7,263498 +MSFT,2010-06-25 15:32,25,24.7,24.72,24.68,24.69,355005 +MSFT,2010-06-25 15:33,25,24.69,24.74,24.69,24.74,254143 +MSFT,2010-06-25 15:34,25,24.74,24.79,24.73,24.78,368287 +MSFT,2010-06-25 15:35,25,24.77,24.79,24.73,24.74,404627 +MSFT,2010-06-25 15:36,25,24.74,24.77,24.73,24.77,350771 +MSFT,2010-06-25 15:37,25,24.77,24.77,24.76,24.77,147078 +MSFT,2010-06-25 15:38,25,24.77,24.8,24.76,24.77,152424 +MSFT,2010-06-25 15:39,25,24.78,24.8,24.76,24.78,284740 +MSFT,2010-06-25 15:40,25,24.79,24.8,24.77,24.77,243563 +MSFT,2010-06-25 15:41,25,24.77,24.8,24.77,24.78,252967 +MSFT,2010-06-25 15:42,25,24.79,24.8,24.76,24.77,210447 +MSFT,2010-06-25 15:43,25,24.78,24.78,24.72,24.72,253108 +MSFT,2010-06-25 15:44,25,24.72,24.73,24.68,24.73,362007 +MSFT,2010-06-25 15:45,25,24.73,24.73,24.68,24.71,838854 +MSFT,2010-06-25 15:46,25,24.71,24.73,24.7,24.73,157266 +MSFT,2010-06-25 15:47,25,24.73,24.73,24.69,24.69,523757 +MSFT,2010-06-25 15:48,25,24.69,24.71,24.69,24.7,320933 +MSFT,2010-06-25 15:49,25,24.69,24.7,24.69,24.69,124963 +MSFT,2010-06-25 15:50,25,24.69,24.7,24.64,24.65,1160704 +MSFT,2010-06-25 15:51,25,24.65,24.67,24.6,24.6,747039 +MSFT,2010-06-25 15:52,25,24.6,24.63,24.59,24.62,520474 +MSFT,2010-06-25 15:53,25,24.63,24.64,24.59,24.6,818541 +MSFT,2010-06-25 15:54,25,24.59,24.62,24.59,24.6,437355 +MSFT,2010-06-25 15:55,25,24.6,24.63,24.6,24.63,573757 +MSFT,2010-06-25 15:56,25,24.63,24.64,24.6,24.6,606189 +MSFT,2010-06-25 15:57,25,24.61,24.65,24.6,24.65,728322 +MSFT,2010-06-25 15:58,25,24.64,24.65,24.59,24.6,1208245 +MSFT,2010-06-25 15:59,25,24.6,24.61,24.37,24.38,4863130 +MSFT,2010-06-25 16:00,25,24.39,24.58,24.31,24.53,20705375 +MSFT,2010-06-28 09:30,28,24.51,24.52,24.46,24.49,453136 +MSFT,2010-06-28 09:31,28,24.48,24.51,24.48,24.49,215700 +MSFT,2010-06-28 09:32,28,24.48,24.5,24.37,24.44,297982 +MSFT,2010-06-28 09:33,28,24.44,24.45,24.38,24.42,193834 +MSFT,2010-06-28 09:34,28,24.42,24.42,24.4,24.4,304613 +MSFT,2010-06-28 09:35,28,24.4,24.41,24.38,24.4,268289 +MSFT,2010-06-28 09:36,28,24.41,24.43,24.39,24.4,485080 +MSFT,2010-06-28 09:37,28,24.39,24.39,24.32,24.32,344424 +MSFT,2010-06-28 09:38,28,24.32,24.34,24.3,24.32,452202 +MSFT,2010-06-28 09:39,28,24.32,24.34,24.31,24.32,257019 +MSFT,2010-06-28 09:40,28,24.32,24.32,24.21,24.21,886807 +MSFT,2010-06-28 09:41,28,24.22,24.32,24.22,24.3,596227 +MSFT,2010-06-28 09:42,28,24.29,24.31,24.25,24.25,245840 +MSFT,2010-06-28 09:43,28,24.25,24.27,24.25,24.25,285421 +MSFT,2010-06-28 09:44,28,24.26,24.29,24.25,24.27,539789 +MSFT,2010-06-28 09:45,28,24.27,24.28,24.25,24.25,102944 +MSFT,2010-06-28 09:46,28,24.26,24.26,24.24,24.25,512293 +MSFT,2010-06-28 09:47,28,24.25,24.25,24.24,24.24,311772 +MSFT,2010-06-28 09:48,28,24.25,24.25,24.22,24.24,388926 +MSFT,2010-06-28 09:49,28,24.24,24.25,24.22,24.25,328357 +MSFT,2010-06-28 09:50,28,24.25,24.25,24.23,24.24,253742 +MSFT,2010-06-28 09:51,28,24.25,24.26,24.23,24.23,251972 +MSFT,2010-06-28 09:52,28,24.23,24.24,24.22,24.22,611334 +MSFT,2010-06-28 09:53,28,24.22,24.23,24.18,24.21,582934 +MSFT,2010-06-28 09:54,28,24.21,24.22,24.2,24.2,254593 +MSFT,2010-06-28 09:55,28,24.21,24.22,24.13,24.13,410288 +MSFT,2010-06-28 09:56,28,24.14,24.16,24.12,24.15,338556 +MSFT,2010-06-28 09:57,28,24.15,24.18,24.13,24.14,326840 +MSFT,2010-06-28 09:58,28,24.13,24.14,24.13,24.14,327377 +MSFT,2010-06-28 09:59,28,24.14,24.15,24.12,24.15,576268 +MSFT,2010-06-28 10:00,28,24.15,24.19,24.14,24.18,306097 +MSFT,2010-06-28 10:01,28,24.18,24.26,24.18,24.25,877674 +MSFT,2010-06-28 10:02,28,24.25,24.28,24.25,24.26,319424 +MSFT,2010-06-28 10:03,28,24.25,24.31,24.25,24.3,466930 +MSFT,2010-06-28 10:04,28,24.3,24.31,24.26,24.26,215155 +MSFT,2010-06-28 10:05,28,24.26,24.27,24.25,24.25,232485 +MSFT,2010-06-28 10:06,28,24.25,24.27,24.24,24.27,210073 +MSFT,2010-06-28 10:07,28,24.27,24.28,24.24,24.28,543338 +MSFT,2010-06-28 10:08,28,24.28,24.32,24.28,24.32,213647 +MSFT,2010-06-28 10:09,28,24.31,24.32,24.27,24.27,193812 +MSFT,2010-06-28 10:10,28,24.27,24.29,24.26,24.29,124332 +MSFT,2010-06-28 10:11,28,24.28,24.29,24.25,24.25,197691 +MSFT,2010-06-28 10:12,28,24.26,24.3,24.25,24.28,219158 +MSFT,2010-06-28 10:13,28,24.27,24.29,24.27,24.27,64735 +MSFT,2010-06-28 10:14,28,24.28,24.31,24.27,24.31,272041 +MSFT,2010-06-28 10:15,28,24.32,24.32,24.29,24.3,117473 +MSFT,2010-06-28 10:16,28,24.32,24.32,24.27,24.28,270211 +MSFT,2010-06-28 10:17,28,24.28,24.33,24.27,24.32,233411 +MSFT,2010-06-28 10:18,28,24.31,24.32,24.29,24.3,159018 +MSFT,2010-06-28 10:19,28,24.3,24.3,24.26,24.27,153626 +MSFT,2010-06-28 10:20,28,24.27,24.29,24.25,24.29,186526 +MSFT,2010-06-28 10:21,28,24.29,24.32,24.28,24.3,74655 +MSFT,2010-06-28 10:22,28,24.3,24.35,24.3,24.35,246916 +MSFT,2010-06-28 10:23,28,24.35,24.38,24.34,24.38,226683 +MSFT,2010-06-28 10:24,28,24.38,24.41,24.38,24.4,435391 +MSFT,2010-06-28 10:25,28,24.4,24.43,24.39,24.43,198821 +MSFT,2010-06-28 10:26,28,24.43,24.46,24.41,24.42,380709 +MSFT,2010-06-28 10:27,28,24.42,24.42,24.39,24.4,172179 +MSFT,2010-06-28 10:28,28,24.4,24.41,24.37,24.38,137496 +MSFT,2010-06-28 10:29,28,24.38,24.41,24.37,24.4,147216 +MSFT,2010-06-28 10:30,28,24.4,24.42,24.38,24.42,101962 +MSFT,2010-06-28 10:31,28,24.41,24.42,24.39,24.39,105595 +MSFT,2010-06-28 10:32,28,24.39,24.4,24.39,24.4,104039 +MSFT,2010-06-28 10:33,28,24.4,24.4,24.36,24.37,87598 +MSFT,2010-06-28 10:34,28,24.36,24.38,24.35,24.37,135309 +MSFT,2010-06-28 10:35,28,24.37,24.37,24.34,24.36,246220 +MSFT,2010-06-28 10:36,28,24.36,24.4,24.35,24.39,162465 +MSFT,2010-06-28 10:37,28,24.39,24.44,24.38,24.43,165024 +MSFT,2010-06-28 10:38,28,24.42,24.43,24.41,24.41,46133 +MSFT,2010-06-28 10:39,28,24.42,24.42,24.39,24.4,84148 +MSFT,2010-06-28 10:40,28,24.4,24.44,24.39,24.43,144624 +MSFT,2010-06-28 10:41,28,24.44,24.45,24.42,24.43,220798 +MSFT,2010-06-28 10:42,28,24.43,24.45,24.42,24.45,105176 +MSFT,2010-06-28 10:43,28,24.45,24.45,24.42,24.44,122181 +MSFT,2010-06-28 10:44,28,24.44,24.44,24.42,24.44,88158 +MSFT,2010-06-28 10:45,28,24.44,24.45,24.43,24.43,37076 +MSFT,2010-06-28 10:46,28,24.43,24.45,24.42,24.44,154958 +MSFT,2010-06-28 10:47,28,24.44,24.47,24.43,24.47,276879 +MSFT,2010-06-28 10:48,28,24.48,24.52,24.46,24.52,273971 +MSFT,2010-06-28 10:49,28,24.52,24.52,24.48,24.49,120328 +MSFT,2010-06-28 10:50,28,24.48,24.49,24.47,24.49,266289 +MSFT,2010-06-28 10:51,28,24.49,24.49,24.48,24.49,124732 +MSFT,2010-06-28 10:52,28,24.49,24.5,24.48,24.49,193870 +MSFT,2010-06-28 10:53,28,24.48,24.5,24.48,24.5,165891 +MSFT,2010-06-28 10:54,28,24.5,24.51,24.49,24.5,145704 +MSFT,2010-06-28 10:55,28,24.5,24.5,24.48,24.49,146171 +MSFT,2010-06-28 10:56,28,24.49,24.49,24.44,24.45,298810 +MSFT,2010-06-28 10:57,28,24.44,24.46,24.44,24.46,72891 +MSFT,2010-06-28 10:58,28,24.45,24.47,24.45,24.47,50789 +MSFT,2010-06-28 10:59,28,24.47,24.49,24.46,24.49,182087 +MSFT,2010-06-28 11:00,28,24.49,24.51,24.48,24.5,163731 +MSFT,2010-06-28 11:01,28,24.5,24.51,24.49,24.5,110324 +MSFT,2010-06-28 11:02,28,24.49,24.51,24.49,24.5,97222 +MSFT,2010-06-28 11:03,28,24.5,24.51,24.49,24.5,128089 +MSFT,2010-06-28 11:04,28,24.5,24.52,24.5,24.51,90307 +MSFT,2010-06-28 11:05,28,24.51,24.54,24.5,24.53,195114 +MSFT,2010-06-28 11:06,28,24.53,24.54,24.52,24.53,103872 +MSFT,2010-06-28 11:07,28,24.52,24.56,24.52,24.56,238250 +MSFT,2010-06-28 11:08,28,24.56,24.57,24.53,24.54,211985 +MSFT,2010-06-28 11:09,28,24.53,24.54,24.52,24.52,55429 +MSFT,2010-06-28 11:10,28,24.53,24.55,24.52,24.54,63134 +MSFT,2010-06-28 11:11,28,24.54,24.56,24.53,24.56,6400 +MSFT,2010-06-28 11:12,28,24.54,24.55,24.53,24.53,127005 +MSFT,2010-06-28 11:13,28,24.54,24.55,24.53,24.55,130137 +MSFT,2010-06-28 11:14,28,24.55,24.55,24.51,24.52,107429 +MSFT,2010-06-28 11:15,28,24.53,24.57,24.52,24.57,143748 +MSFT,2010-06-28 11:16,28,24.56,24.57,24.55,24.55,144255 +MSFT,2010-06-28 11:17,28,24.56,24.56,24.55,24.56,34119 +MSFT,2010-06-28 11:18,28,24.55,24.56,24.54,24.54,221865 +MSFT,2010-06-28 11:19,28,24.54,24.55,24.52,24.52,177580 +MSFT,2010-06-28 11:20,28,24.52,24.53,24.49,24.49,60678 +MSFT,2010-06-28 11:21,28,24.5,24.51,24.5,24.51,34528 +MSFT,2010-06-28 11:22,28,24.51,24.52,24.51,24.52,47211 +MSFT,2010-06-28 11:23,28,24.52,24.52,24.49,24.5,186523 +MSFT,2010-06-28 11:24,28,24.5,24.53,24.5,24.52,112733 +MSFT,2010-06-28 11:25,28,24.53,24.55,24.52,24.54,52282 +MSFT,2010-06-28 11:26,28,24.54,24.56,24.53,24.56,336865 +MSFT,2010-06-28 11:27,28,24.56,24.59,24.56,24.57,100112 +MSFT,2010-06-28 11:28,28,24.57,24.59,24.56,24.59,88727 +MSFT,2010-06-28 11:29,28,24.59,24.6,24.57,24.58,135394 +MSFT,2010-06-28 11:30,28,24.58,24.6,24.58,24.59,38230 +MSFT,2010-06-28 11:31,28,24.6,24.61,24.58,24.59,115150 +MSFT,2010-06-28 11:32,28,24.6,24.61,24.54,24.54,363005 +MSFT,2010-06-28 11:33,28,24.54,24.54,24.52,24.52,130119 +MSFT,2010-06-28 11:34,28,24.52,24.54,24.52,24.54,292486 +MSFT,2010-06-28 11:35,28,24.53,24.56,24.53,24.55,268196 +MSFT,2010-06-28 11:36,28,24.54,24.55,24.53,24.53,91824 +MSFT,2010-06-28 11:37,28,24.53,24.54,24.53,24.54,302433 +MSFT,2010-06-28 11:38,28,24.54,24.54,24.52,24.53,112305 +MSFT,2010-06-28 11:39,28,24.53,24.54,24.52,24.53,96412 +MSFT,2010-06-28 11:40,28,24.53,24.54,24.52,24.52,101075 +MSFT,2010-06-28 11:41,28,24.53,24.54,24.52,24.54,136291 +MSFT,2010-06-28 11:42,28,24.54,24.56,24.53,24.56,73557 +MSFT,2010-06-28 11:43,28,24.55,24.56,24.54,24.54,27138 +MSFT,2010-06-28 11:44,28,24.55,24.55,24.52,24.53,56792 +MSFT,2010-06-28 11:45,28,24.52,24.54,24.52,24.54,166556 +MSFT,2010-06-28 11:46,28,24.54,24.55,24.53,24.54,181859 +MSFT,2010-06-28 11:47,28,24.54,24.55,24.5,24.5,214400 +MSFT,2010-06-28 11:48,28,24.5,24.51,24.49,24.5,159356 +MSFT,2010-06-28 11:49,28,24.5,24.52,24.49,24.51,98607 +MSFT,2010-06-28 11:50,28,24.52,24.52,24.51,24.51,52662 +MSFT,2010-06-28 11:51,28,24.51,24.53,24.5,24.52,203585 +MSFT,2010-06-28 11:52,28,24.51,24.52,24.51,24.52,32106 +MSFT,2010-06-28 11:53,28,24.51,24.53,24.51,24.53,75224 +MSFT,2010-06-28 11:54,28,24.52,24.53,24.52,24.52,179529 +MSFT,2010-06-28 11:55,28,24.53,24.53,24.51,24.53,153655 +MSFT,2010-06-28 11:56,28,24.52,24.53,24.52,24.53,112014 +MSFT,2010-06-28 11:57,28,24.52,24.53,24.52,24.53,46163 +MSFT,2010-06-28 11:58,28,24.52,24.55,24.52,24.55,157061 +MSFT,2010-06-28 11:59,28,24.54,24.55,24.52,24.54,304761 +MSFT,2010-06-28 12:00,28,24.53,24.54,24.53,24.53,103397 +MSFT,2010-06-28 12:01,28,24.53,24.53,24.5,24.51,192181 +MSFT,2010-06-28 12:02,28,24.51,24.56,24.51,24.52,279593 +MSFT,2010-06-28 12:03,28,24.52,24.54,24.52,24.53,123403 +MSFT,2010-06-28 12:04,28,24.53,24.54,24.48,24.48,323095 +MSFT,2010-06-28 12:05,28,24.48,24.48,24.46,24.46,350181 +MSFT,2010-06-28 12:06,28,24.46,24.47,24.44,24.44,111008 +MSFT,2010-06-28 12:07,28,24.44,24.46,24.44,24.44,90402 +MSFT,2010-06-28 12:08,28,24.45,24.45,24.43,24.45,109550 +MSFT,2010-06-28 12:09,28,24.45,24.47,24.45,24.47,67216 +MSFT,2010-06-28 12:10,28,24.47,24.47,24.45,24.46,45511 +MSFT,2010-06-28 12:11,28,24.46,24.46,24.43,24.45,82561 +MSFT,2010-06-28 12:12,28,24.43,24.45,24.43,24.44,283994 +MSFT,2010-06-28 12:13,28,24.44,24.45,24.43,24.44,121530 +MSFT,2010-06-28 12:14,28,24.43,24.45,24.43,24.44,86049 +MSFT,2010-06-28 12:15,28,24.44,24.44,24.41,24.41,128800 +MSFT,2010-06-28 12:16,28,24.41,24.42,24.4,24.41,30365 +MSFT,2010-06-28 12:17,28,24.41,24.43,24.4,24.42,177383 +MSFT,2010-06-28 12:18,28,24.42,24.43,24.4,24.4,185584 +MSFT,2010-06-28 12:19,28,24.4,24.43,24.4,24.42,307956 +MSFT,2010-06-28 12:20,28,24.43,24.46,24.42,24.43,195931 +MSFT,2010-06-28 12:21,28,24.43,24.44,24.39,24.42,324107 +MSFT,2010-06-28 12:22,28,24.42,24.44,24.41,24.44,105114 +MSFT,2010-06-28 12:23,28,24.44,24.44,24.43,24.44,42460 +MSFT,2010-06-28 12:24,28,24.44,24.47,24.44,24.47,76636 +MSFT,2010-06-28 12:25,28,24.46,24.48,24.45,24.48,129094 +MSFT,2010-06-28 12:26,28,24.47,24.48,24.46,24.47,65754 +MSFT,2010-06-28 12:27,28,24.47,24.48,24.46,24.48,39923 +MSFT,2010-06-28 12:28,28,24.48,24.48,24.46,24.46,58379 +MSFT,2010-06-28 12:29,28,24.47,24.47,24.46,24.47,30773 +MSFT,2010-06-28 12:30,28,24.47,24.48,24.46,24.48,76073 +MSFT,2010-06-28 12:31,28,24.48,24.51,24.48,24.5,136846 +MSFT,2010-06-28 12:32,28,24.5,24.5,24.48,24.48,119821 +MSFT,2010-06-28 12:33,28,24.49,24.49,24.48,24.48,6303 +MSFT,2010-06-28 12:34,28,24.49,24.5,24.48,24.5,90528 +MSFT,2010-06-28 12:35,28,24.51,24.51,24.5,24.5,29537 +MSFT,2010-06-28 12:36,28,24.51,24.52,24.5,24.5,42628 +MSFT,2010-06-28 12:37,28,24.5,24.5,24.48,24.48,44837 +MSFT,2010-06-28 12:38,28,24.48,24.48,24.46,24.48,58161 +MSFT,2010-06-28 12:39,28,24.48,24.49,24.44,24.44,104538 +MSFT,2010-06-28 12:40,28,24.44,24.46,24.41,24.41,216912 +MSFT,2010-06-28 12:41,28,24.41,24.45,24.41,24.43,28411 +MSFT,2010-06-28 12:42,28,24.44,24.45,24.42,24.44,159746 +MSFT,2010-06-28 12:43,28,24.44,24.46,24.44,24.45,45723 +MSFT,2010-06-28 12:44,28,24.45,24.47,24.45,24.46,55990 +MSFT,2010-06-28 12:45,28,24.47,24.47,24.46,24.47,16486 +MSFT,2010-06-28 12:46,28,24.47,24.48,24.45,24.45,130863 +MSFT,2010-06-28 12:47,28,24.45,24.46,24.43,24.43,34060 +MSFT,2010-06-28 12:48,28,24.44,24.44,24.42,24.44,57767 +MSFT,2010-06-28 12:49,28,24.44,24.47,24.43,24.47,153829 +MSFT,2010-06-28 12:50,28,24.47,24.47,24.46,24.47,57792 +MSFT,2010-06-28 12:51,28,24.47,24.48,24.46,24.48,121263 +MSFT,2010-06-28 12:52,28,24.48,24.49,24.47,24.49,48158 +MSFT,2010-06-28 12:53,28,24.49,24.5,24.48,24.5,43390 +MSFT,2010-06-28 12:54,28,24.49,24.5,24.49,24.49,41618 +MSFT,2010-06-28 12:55,28,24.5,24.5,24.48,24.48,129604 +MSFT,2010-06-28 12:56,28,24.49,24.51,24.49,24.5,66068 +MSFT,2010-06-28 12:57,28,24.51,24.51,24.5,24.51,27031 +MSFT,2010-06-28 12:58,28,24.5,24.51,24.5,24.5,16973 +MSFT,2010-06-28 12:59,28,24.5,24.51,24.5,24.5,28571 +MSFT,2010-06-28 13:00,28,24.51,24.51,24.5,24.5,29388 +MSFT,2010-06-28 13:01,28,24.5,24.51,24.48,24.48,146897 +MSFT,2010-06-28 13:02,28,24.49,24.49,24.48,24.48,45372 +MSFT,2010-06-28 13:03,28,24.48,24.49,24.48,24.48,79054 +MSFT,2010-06-28 13:04,28,24.48,24.49,24.47,24.47,72309 +MSFT,2010-06-28 13:05,28,24.48,24.5,24.46,24.5,246033 +MSFT,2010-06-28 13:06,28,24.5,24.51,24.48,24.48,209892 +MSFT,2010-06-28 13:07,28,24.49,24.49,24.48,24.48,17365 +MSFT,2010-06-28 13:08,28,24.48,24.49,24.48,24.49,24426 +MSFT,2010-06-28 13:09,28,24.49,24.5,24.48,24.5,159301 +MSFT,2010-06-28 13:10,28,24.49,24.5,24.49,24.49,131633 +MSFT,2010-06-28 13:11,28,24.5,24.5,24.49,24.49,98680 +MSFT,2010-06-28 13:12,28,24.5,24.5,24.49,24.49,48004 +MSFT,2010-06-28 13:13,28,24.49,24.5,24.49,24.49,30294 +MSFT,2010-06-28 13:14,28,24.49,24.5,24.49,24.5,30573 +MSFT,2010-06-28 13:15,28,24.5,24.5,24.49,24.49,114334 +MSFT,2010-06-28 13:16,28,24.5,24.51,24.49,24.5,89046 +MSFT,2010-06-28 13:17,28,24.51,24.51,24.5,24.51,31214 +MSFT,2010-06-28 13:18,28,24.5,24.51,24.5,24.5,19428 +MSFT,2010-06-28 13:19,28,24.5,24.51,24.5,24.5,65037 +MSFT,2010-06-28 13:20,28,24.51,24.52,24.5,24.52,223804 +MSFT,2010-06-28 13:21,28,24.52,24.52,24.51,24.51,29492 +MSFT,2010-06-28 13:22,28,24.52,24.52,24.51,24.51,38478 +MSFT,2010-06-28 13:23,28,24.52,24.53,24.45,24.53,240633 +MSFT,2010-06-28 13:24,28,24.52,24.53,24.52,24.53,110599 +MSFT,2010-06-28 13:25,28,24.53,24.53,24.52,24.53,54218 +MSFT,2010-06-28 13:26,28,24.53,24.53,24.52,24.53,63884 +MSFT,2010-06-28 13:27,28,24.53,24.53,24.52,24.53,150301 +MSFT,2010-06-28 13:28,28,24.53,24.53,24.52,24.52,49166 +MSFT,2010-06-28 13:29,28,24.53,24.53,24.5,24.5,192195 +MSFT,2010-06-28 13:30,28,24.5,24.5,24.46,24.46,233324 +MSFT,2010-06-28 13:31,28,24.46,24.47,24.45,24.46,188011 +MSFT,2010-06-28 13:32,28,24.46,24.48,24.46,24.48,238046 +MSFT,2010-06-28 13:33,28,24.48,24.48,24.47,24.47,115327 +MSFT,2010-06-28 13:34,28,24.47,24.48,24.46,24.46,133436 +MSFT,2010-06-28 13:35,28,24.47,24.47,24.46,24.46,41779 +MSFT,2010-06-28 13:36,28,24.46,24.47,24.46,24.46,94955 +MSFT,2010-06-28 13:37,28,24.46,24.47,24.46,24.46,50896 +MSFT,2010-06-28 13:38,28,24.46,24.46,24.44,24.44,60777 +MSFT,2010-06-28 13:39,28,24.44,24.45,24.44,24.45,144309 +MSFT,2010-06-28 13:40,28,24.45,24.45,24.44,24.44,28576 +MSFT,2010-06-28 13:41,28,24.45,24.45,24.44,24.44,85496 +MSFT,2010-06-28 13:42,28,24.44,24.46,24.44,24.46,101076 +MSFT,2010-06-28 13:43,28,24.45,24.46,24.44,24.44,74763 +MSFT,2010-06-28 13:44,28,24.44,24.45,24.44,24.44,46663 +MSFT,2010-06-28 13:45,28,24.44,24.45,24.43,24.44,189447 +MSFT,2010-06-28 13:46,28,24.44,24.44,24.43,24.43,160884 +MSFT,2010-06-28 13:47,28,24.44,24.45,24.43,24.44,28355 +MSFT,2010-06-28 13:48,28,24.45,24.45,24.43,24.44,75705 +MSFT,2010-06-28 13:49,28,24.44,24.45,24.44,24.45,60154 +MSFT,2010-06-28 13:50,28,24.45,24.48,24.44,24.48,191370 +MSFT,2010-06-28 13:51,28,24.48,24.49,24.45,24.45,296579 +MSFT,2010-06-28 13:52,28,24.45,24.47,24.45,24.47,221355 +MSFT,2010-06-28 13:53,28,24.47,24.47,24.43,24.43,339018 +MSFT,2010-06-28 13:54,28,24.43,24.44,24.43,24.43,26906 +MSFT,2010-06-28 13:55,28,24.44,24.45,24.43,24.44,92214 +MSFT,2010-06-28 13:56,28,24.45,24.45,24.43,24.44,66046 +MSFT,2010-06-28 13:57,28,24.44,24.44,24.43,24.44,26469 +MSFT,2010-06-28 13:58,28,24.43,24.45,24.43,24.45,54689 +MSFT,2010-06-28 13:59,28,24.46,24.46,24.45,24.46,26738 +MSFT,2010-06-28 14:00,28,24.46,24.46,24.44,24.44,207791 +MSFT,2010-06-28 14:01,28,24.45,24.45,24.4,24.4,446958 +MSFT,2010-06-28 14:02,28,24.4,24.41,24.4,24.4,182139 +MSFT,2010-06-28 14:03,28,24.4,24.41,24.39,24.4,118302 +MSFT,2010-06-28 14:04,28,24.4,24.41,24.4,24.41,134739 +MSFT,2010-06-28 14:05,28,24.41,24.43,24.4,24.43,122588 +MSFT,2010-06-28 14:06,28,24.43,24.44,24.39,24.39,244078 +MSFT,2010-06-28 14:07,28,24.4,24.4,24.38,24.39,196244 +MSFT,2010-06-28 14:08,28,24.4,24.4,24.39,24.39,160269 +MSFT,2010-06-28 14:09,28,24.39,24.4,24.37,24.38,170253 +MSFT,2010-06-28 14:10,28,24.39,24.41,24.38,24.4,130840 +MSFT,2010-06-28 14:11,28,24.4,24.41,24.39,24.4,117306 +MSFT,2010-06-28 14:12,28,24.39,24.42,24.39,24.42,95707 +MSFT,2010-06-28 14:13,28,24.42,24.43,24.41,24.43,60604 +MSFT,2010-06-28 14:14,28,24.42,24.44,24.42,24.44,78455 +MSFT,2010-06-28 14:15,28,24.44,24.44,24.42,24.44,205965 +MSFT,2010-06-28 14:16,28,24.43,24.44,24.43,24.43,103371 +MSFT,2010-06-28 14:17,28,24.44,24.44,24.43,24.44,61906 +MSFT,2010-06-28 14:18,28,24.44,24.44,24.42,24.42,69268 +MSFT,2010-06-28 14:19,28,24.42,24.43,24.42,24.42,158910 +MSFT,2010-06-28 14:20,28,24.42,24.45,24.42,24.45,56070 +MSFT,2010-06-28 14:21,28,24.44,24.45,24.44,24.44,21769 +MSFT,2010-06-28 14:22,28,24.44,24.45,24.42,24.42,49186 +MSFT,2010-06-28 14:23,28,24.42,24.44,24.42,24.43,91226 +MSFT,2010-06-28 14:24,28,24.44,24.44,24.42,24.43,90716 +MSFT,2010-06-28 14:25,28,24.42,24.43,24.41,24.42,162016 +MSFT,2010-06-28 14:26,28,24.42,24.42,24.41,24.41,54231 +MSFT,2010-06-28 14:27,28,24.41,24.42,24.41,24.42,161214 +MSFT,2010-06-28 14:28,28,24.42,24.42,24.4,24.4,55710 +MSFT,2010-06-28 14:29,28,24.4,24.41,24.39,24.39,127551 +MSFT,2010-06-28 14:30,28,24.39,24.4,24.38,24.38,131525 +MSFT,2010-06-28 14:31,28,24.38,24.38,24.34,24.34,446396 +MSFT,2010-06-28 14:32,28,24.34,24.38,24.34,24.38,182751 +MSFT,2010-06-28 14:33,28,24.38,24.38,24.36,24.36,85646 +MSFT,2010-06-28 14:34,28,24.36,24.37,24.35,24.35,90941 +MSFT,2010-06-28 14:35,28,24.36,24.36,24.35,24.36,13200 +MSFT,2010-06-28 14:36,28,24.35,24.39,24.35,24.38,202594 +MSFT,2010-06-28 14:37,28,24.38,24.4,24.37,24.39,63265 +MSFT,2010-06-28 14:38,28,24.4,24.41,24.39,24.4,136769 +MSFT,2010-06-28 14:39,28,24.4,24.42,24.39,24.41,97207 +MSFT,2010-06-28 14:40,28,24.4,24.42,24.4,24.41,110013 +MSFT,2010-06-28 14:41,28,24.42,24.42,24.38,24.39,207612 +MSFT,2010-06-28 14:42,28,24.38,24.39,24.38,24.38,146300 +MSFT,2010-06-28 14:43,28,24.39,24.41,24.38,24.4,233553 +MSFT,2010-06-28 14:44,28,24.4,24.42,24.39,24.42,158404 +MSFT,2010-06-28 14:45,28,24.42,24.43,24.41,24.42,149731 +MSFT,2010-06-28 14:46,28,24.42,24.42,24.41,24.41,46393 +MSFT,2010-06-28 14:47,28,24.42,24.42,24.4,24.4,49661 +MSFT,2010-06-28 14:48,28,24.41,24.41,24.4,24.41,47526 +MSFT,2010-06-28 14:49,28,24.4,24.42,24.4,24.4,116057 +MSFT,2010-06-28 14:50,28,24.41,24.41,24.4,24.4,152210 +MSFT,2010-06-28 14:51,28,24.4,24.41,24.39,24.39,269908 +MSFT,2010-06-28 14:52,28,24.39,24.4,24.37,24.37,95995 +MSFT,2010-06-28 14:53,28,24.37,24.38,24.36,24.36,102172 +MSFT,2010-06-28 14:54,28,24.36,24.37,24.36,24.36,180340 +MSFT,2010-06-28 14:55,28,24.36,24.39,24.36,24.39,95778 +MSFT,2010-06-28 14:56,28,24.39,24.39,24.38,24.38,16422 +MSFT,2010-06-28 14:57,28,24.39,24.39,24.38,24.39,18871 +MSFT,2010-06-28 14:58,28,24.39,24.39,24.37,24.38,118331 +MSFT,2010-06-28 14:59,28,24.37,24.4,24.37,24.4,251230 +MSFT,2010-06-28 15:00,28,24.4,24.41,24.39,24.41,292612 +MSFT,2010-06-28 15:01,28,24.41,24.41,24.38,24.4,311807 +MSFT,2010-06-28 15:02,28,24.4,24.42,24.4,24.41,64099 +MSFT,2010-06-28 15:03,28,24.42,24.42,24.41,24.42,43333 +MSFT,2010-06-28 15:04,28,24.42,24.42,24.41,24.41,60007 +MSFT,2010-06-28 15:05,28,24.42,24.45,24.41,24.45,237263 +MSFT,2010-06-28 15:06,28,24.45,24.46,24.44,24.46,99486 +MSFT,2010-06-28 15:07,28,24.46,24.46,24.45,24.46,65388 +MSFT,2010-06-28 15:08,28,24.46,24.46,24.44,24.44,95736 +MSFT,2010-06-28 15:09,28,24.45,24.45,24.44,24.44,70155 +MSFT,2010-06-28 15:10,28,24.45,24.45,24.43,24.44,144050 +MSFT,2010-06-28 15:11,28,24.43,24.44,24.43,24.43,35929 +MSFT,2010-06-28 15:12,28,24.44,24.45,24.43,24.44,355260 +MSFT,2010-06-28 15:13,28,24.43,24.44,24.41,24.41,95120 +MSFT,2010-06-28 15:14,28,24.41,24.42,24.39,24.39,192382 +MSFT,2010-06-28 15:15,28,24.39,24.4,24.37,24.39,174786 +MSFT,2010-06-28 15:16,28,24.39,24.39,24.37,24.38,94197 +MSFT,2010-06-28 15:17,28,24.38,24.38,24.37,24.37,63165 +MSFT,2010-06-28 15:18,28,24.38,24.42,24.38,24.41,182396 +MSFT,2010-06-28 15:19,28,24.41,24.42,24.4,24.42,64265 +MSFT,2010-06-28 15:20,28,24.42,24.42,24.4,24.41,69870 +MSFT,2010-06-28 15:21,28,24.41,24.41,24.4,24.4,79421 +MSFT,2010-06-28 15:22,28,24.41,24.41,24.37,24.37,76602 +MSFT,2010-06-28 15:23,28,24.38,24.38,24.33,24.34,247788 +MSFT,2010-06-28 15:24,28,24.34,24.35,24.32,24.33,267672 +MSFT,2010-06-28 15:25,28,24.33,24.34,24.29,24.29,605480 +MSFT,2010-06-28 15:26,28,24.29,24.3,24.29,24.3,200744 +MSFT,2010-06-28 15:27,28,24.3,24.3,24.27,24.3,177986 +MSFT,2010-06-28 15:28,28,24.3,24.31,24.27,24.27,357387 +MSFT,2010-06-28 15:29,28,24.28,24.28,24.27,24.27,62075 +MSFT,2010-06-28 15:30,28,24.28,24.28,24.25,24.26,253168 +MSFT,2010-06-28 15:31,28,24.27,24.27,24.25,24.25,312713 +MSFT,2010-06-28 15:32,28,24.26,24.26,24.25,24.25,203826 +MSFT,2010-06-28 15:33,28,24.25,24.29,24.25,24.29,162893 +MSFT,2010-06-28 15:34,28,24.28,24.3,24.28,24.3,183350 +MSFT,2010-06-28 15:35,28,24.3,24.3,24.27,24.29,248029 +MSFT,2010-06-28 15:36,28,24.29,24.3,24.28,24.29,217692 +MSFT,2010-06-28 15:37,28,24.29,24.3,24.28,24.3,174111 +MSFT,2010-06-28 15:38,28,24.3,24.32,24.3,24.32,145751 +MSFT,2010-06-28 15:39,28,24.31,24.32,24.3,24.3,92365 +MSFT,2010-06-28 15:40,28,24.3,24.32,24.3,24.31,267292 +MSFT,2010-06-28 15:41,28,24.32,24.33,24.31,24.32,137412 +MSFT,2010-06-28 15:42,28,24.32,24.33,24.32,24.33,110202 +MSFT,2010-06-28 15:43,28,24.33,24.33,24.32,24.32,107868 +MSFT,2010-06-28 15:44,28,24.33,24.36,24.32,24.34,331391 +MSFT,2010-06-28 15:45,28,24.34,24.34,24.32,24.34,284598 +MSFT,2010-06-28 15:46,28,24.33,24.34,24.32,24.34,113826 +MSFT,2010-06-28 15:47,28,24.34,24.35,24.33,24.35,139106 +MSFT,2010-06-28 15:48,28,24.35,24.36,24.34,24.35,125270 +MSFT,2010-06-28 15:49,28,24.36,24.36,24.35,24.36,182691 +MSFT,2010-06-28 15:50,28,24.36,24.37,24.32,24.33,792922 +MSFT,2010-06-28 15:51,28,24.32,24.33,24.28,24.28,241253 +MSFT,2010-06-28 15:52,28,24.29,24.31,24.28,24.3,435640 +MSFT,2010-06-28 15:53,28,24.31,24.32,24.3,24.32,193844 +MSFT,2010-06-28 15:54,28,24.31,24.34,24.31,24.33,481374 +MSFT,2010-06-28 15:55,28,24.33,24.33,24.32,24.33,496322 +MSFT,2010-06-28 15:56,28,24.32,24.36,24.32,24.33,743627 +MSFT,2010-06-28 15:57,28,24.33,24.34,24.32,24.34,368085 +MSFT,2010-06-28 15:58,28,24.34,24.34,24.33,24.34,354774 +MSFT,2010-06-28 15:59,28,24.34,24.35,24.26,24.3,1527217 +MSFT,2010-06-28 16:00,28,24.3,24.31,24.3,24.31,5175215 +MSFT,2010-06-29 09:30,29,24.13,24.2,24.02,24.17,1114303 +MSFT,2010-06-29 09:31,29,24.16,24.17,24.06,24.06,160470 +MSFT,2010-06-29 09:32,29,24.07,24.07,24.02,24.02,86882 +MSFT,2010-06-29 09:33,29,24.02,24.05,24.01,24.01,247000 +MSFT,2010-06-29 09:34,29,24.02,24.09,24,24.09,505399 +MSFT,2010-06-29 09:35,29,24.09,24.14,24.06,24.06,213609 +MSFT,2010-06-29 09:36,29,24.05,24.06,24.04,24.05,274495 +MSFT,2010-06-29 09:37,29,24.05,24.06,24.03,24.06,222975 +MSFT,2010-06-29 09:38,29,24.06,24.08,24.05,24.07,98183 +MSFT,2010-06-29 09:39,29,24.07,24.08,24.04,24.08,463303 +MSFT,2010-06-29 09:40,29,24.06,24.08,24.03,24.03,268483 +MSFT,2010-06-29 09:41,29,24.02,24.03,24.02,24.02,223171 +MSFT,2010-06-29 09:42,29,24.02,24.03,24.01,24.01,472276 +MSFT,2010-06-29 09:43,29,24.02,24.03,24.01,24.03,331360 +MSFT,2010-06-29 09:44,29,24.03,24.04,24.02,24.03,181713 +MSFT,2010-06-29 09:45,29,24.03,24.08,24.03,24.06,397182 +MSFT,2010-06-29 09:46,29,24.07,24.07,24.01,24.03,265496 +MSFT,2010-06-29 09:47,29,24.03,24.03,23.94,23.95,807614 +MSFT,2010-06-29 09:48,29,23.95,23.95,23.91,23.94,372398 +MSFT,2010-06-29 09:49,29,23.93,23.98,23.93,23.93,566192 +MSFT,2010-06-29 09:50,29,23.93,23.93,23.85,23.89,674539 +MSFT,2010-06-29 09:51,29,23.88,23.95,23.88,23.91,375834 +MSFT,2010-06-29 09:52,29,23.92,23.98,23.9,23.97,275925 +MSFT,2010-06-29 09:53,29,23.97,23.98,23.96,23.97,442137 +MSFT,2010-06-29 09:54,29,23.97,23.99,23.95,23.99,102234 +MSFT,2010-06-29 09:55,29,23.98,23.99,23.95,23.97,394154 +MSFT,2010-06-29 09:56,29,23.96,23.99,23.96,23.99,145611 +MSFT,2010-06-29 09:57,29,23.99,23.99,23.97,23.98,184928 +MSFT,2010-06-29 09:58,29,23.98,24.03,23.97,24.03,284182 +MSFT,2010-06-29 09:59,29,24.03,24.03,23.96,23.96,391369 +MSFT,2010-06-29 10:00,29,23.96,23.99,23.83,23.9,1286523 +MSFT,2010-06-29 10:01,29,23.9,23.91,23.84,23.86,327708 +MSFT,2010-06-29 10:02,29,23.86,23.88,23.83,23.85,652752 +MSFT,2010-06-29 10:03,29,23.85,23.85,23.83,23.84,353096 +MSFT,2010-06-29 10:04,29,23.84,23.84,23.77,23.77,472139 +MSFT,2010-06-29 10:05,29,23.77,23.81,23.76,23.8,391582 +MSFT,2010-06-29 10:06,29,23.81,23.85,23.8,23.83,295568 +MSFT,2010-06-29 10:07,29,23.84,23.85,23.83,23.85,92680 +MSFT,2010-06-29 10:08,29,23.84,23.88,23.83,23.88,267019 +MSFT,2010-06-29 10:09,29,23.88,23.91,23.88,23.9,223333 +MSFT,2010-06-29 10:10,29,23.91,23.93,23.9,23.92,222020 +MSFT,2010-06-29 10:11,29,23.93,23.93,23.88,23.9,549405 +MSFT,2010-06-29 10:12,29,23.9,23.9,23.86,23.88,231561 +MSFT,2010-06-29 10:13,29,23.88,23.88,23.84,23.85,272410 +MSFT,2010-06-29 10:14,29,23.85,23.86,23.8,23.8,268563 +MSFT,2010-06-29 10:15,29,23.8,23.8,23.77,23.78,245762 +MSFT,2010-06-29 10:16,29,23.78,23.8,23.76,23.8,378340 +MSFT,2010-06-29 10:17,29,23.8,23.81,23.77,23.78,491103 +MSFT,2010-06-29 10:18,29,23.78,23.81,23.77,23.8,334758 +MSFT,2010-06-29 10:19,29,23.8,23.82,23.79,23.81,393083 +MSFT,2010-06-29 10:20,29,23.81,23.82,23.8,23.82,214068 +MSFT,2010-06-29 10:21,29,23.82,23.83,23.78,23.79,409295 +MSFT,2010-06-29 10:22,29,23.8,23.82,23.77,23.78,317817 +MSFT,2010-06-29 10:23,29,23.77,23.79,23.76,23.79,188501 +MSFT,2010-06-29 10:24,29,23.79,23.81,23.78,23.81,498652 +MSFT,2010-06-29 10:25,29,23.8,23.81,23.75,23.78,721383 +MSFT,2010-06-29 10:26,29,23.78,23.78,23.75,23.76,174949 +MSFT,2010-06-29 10:27,29,23.76,23.77,23.75,23.76,164379 +MSFT,2010-06-29 10:28,29,23.75,23.77,23.69,23.72,570309 +MSFT,2010-06-29 10:29,29,23.71,23.76,23.68,23.69,629248 +MSFT,2010-06-29 10:30,29,23.69,23.74,23.68,23.74,207908 +MSFT,2010-06-29 10:31,29,23.74,23.8,23.74,23.77,247403 +MSFT,2010-06-29 10:32,29,23.77,23.78,23.77,23.78,96253 +MSFT,2010-06-29 10:33,29,23.77,23.78,23.74,23.74,384851 +MSFT,2010-06-29 10:34,29,23.75,23.78,23.74,23.77,286966 +MSFT,2010-06-29 10:35,29,23.76,23.82,23.75,23.82,362901 +MSFT,2010-06-29 10:36,29,23.82,23.83,23.81,23.82,177600 +MSFT,2010-06-29 10:37,29,23.81,23.82,23.8,23.82,285244 +MSFT,2010-06-29 10:38,29,23.82,23.84,23.81,23.84,191940 +MSFT,2010-06-29 10:39,29,23.83,23.84,23.82,23.83,162498 +MSFT,2010-06-29 10:40,29,23.83,23.84,23.8,23.83,132153 +MSFT,2010-06-29 10:41,29,23.84,23.84,23.78,23.79,137685 +MSFT,2010-06-29 10:42,29,23.78,23.79,23.78,23.78,178876 +MSFT,2010-06-29 10:43,29,23.78,23.81,23.77,23.8,514421 +MSFT,2010-06-29 10:44,29,23.8,23.82,23.78,23.81,542298 +MSFT,2010-06-29 10:45,29,23.81,23.82,23.79,23.81,225489 +MSFT,2010-06-29 10:46,29,23.81,23.82,23.8,23.8,349437 +MSFT,2010-06-29 10:47,29,23.8,23.83,23.78,23.82,408921 +MSFT,2010-06-29 10:48,29,23.82,23.83,23.78,23.78,284629 +MSFT,2010-06-29 10:49,29,23.78,23.79,23.76,23.77,200116 +MSFT,2010-06-29 10:50,29,23.77,23.78,23.74,23.74,317223 +MSFT,2010-06-29 10:51,29,23.74,23.77,23.72,23.76,280329 +MSFT,2010-06-29 10:52,29,23.76,23.77,23.75,23.76,163853 +MSFT,2010-06-29 10:53,29,23.76,23.76,23.74,23.75,52761 +MSFT,2010-06-29 10:54,29,23.75,23.77,23.74,23.77,341895 +MSFT,2010-06-29 10:55,29,23.77,23.83,23.76,23.83,293618 +MSFT,2010-06-29 10:56,29,23.83,23.83,23.81,23.83,167224 +MSFT,2010-06-29 10:57,29,23.83,23.84,23.82,23.83,74765 +MSFT,2010-06-29 10:58,29,23.82,23.85,23.82,23.85,207009 +MSFT,2010-06-29 10:59,29,23.85,23.85,23.83,23.84,65417 +MSFT,2010-06-29 11:00,29,23.84,23.85,23.82,23.83,215418 +MSFT,2010-06-29 11:01,29,23.82,23.83,23.82,23.82,104344 +MSFT,2010-06-29 11:02,29,23.82,23.83,23.79,23.8,115785 +MSFT,2010-06-29 11:03,29,23.79,23.81,23.79,23.8,264681 +MSFT,2010-06-29 11:04,29,23.8,23.82,23.79,23.81,202192 +MSFT,2010-06-29 11:05,29,23.8,23.82,23.8,23.82,252029 +MSFT,2010-06-29 11:06,29,23.82,23.83,23.81,23.83,97966 +MSFT,2010-06-29 11:07,29,23.82,23.83,23.82,23.83,75934 +MSFT,2010-06-29 11:08,29,23.83,23.83,23.82,23.83,216023 +MSFT,2010-06-29 11:09,29,23.83,23.84,23.82,23.83,487131 +MSFT,2010-06-29 11:10,29,23.83,23.88,23.82,23.88,321611 +MSFT,2010-06-29 11:11,29,23.88,23.89,23.83,23.83,399155 +MSFT,2010-06-29 11:12,29,23.83,23.84,23.82,23.82,120256 +MSFT,2010-06-29 11:13,29,23.83,23.84,23.81,23.81,223049 +MSFT,2010-06-29 11:14,29,23.81,23.86,23.81,23.86,228751 +MSFT,2010-06-29 11:15,29,23.86,23.86,23.83,23.83,172768 +MSFT,2010-06-29 11:16,29,23.83,23.84,23.82,23.82,52796 +MSFT,2010-06-29 11:17,29,23.83,23.84,23.81,23.82,120115 +MSFT,2010-06-29 11:18,29,23.82,23.82,23.78,23.79,281037 +MSFT,2010-06-29 11:19,29,23.78,23.79,23.76,23.77,130479 +MSFT,2010-06-29 11:20,29,23.77,23.79,23.77,23.79,177589 +MSFT,2010-06-29 11:21,29,23.78,23.79,23.77,23.77,56544 +MSFT,2010-06-29 11:22,29,23.77,23.79,23.76,23.77,453660 +MSFT,2010-06-29 11:23,29,23.77,23.78,23.75,23.76,260926 +MSFT,2010-06-29 11:24,29,23.75,23.76,23.73,23.76,312536 +MSFT,2010-06-29 11:25,29,23.75,23.76,23.73,23.73,149685 +MSFT,2010-06-29 11:26,29,23.74,23.76,23.73,23.75,109995 +MSFT,2010-06-29 11:27,29,23.74,23.75,23.73,23.74,107637 +MSFT,2010-06-29 11:28,29,23.73,23.75,23.72,23.74,160401 +MSFT,2010-06-29 11:29,29,23.75,23.75,23.71,23.74,197474 +MSFT,2010-06-29 11:30,29,23.74,23.74,23.72,23.73,173656 +MSFT,2010-06-29 11:31,29,23.72,23.74,23.71,23.72,304178 +MSFT,2010-06-29 11:32,29,23.72,23.72,23.71,23.72,103759 +MSFT,2010-06-29 11:33,29,23.71,23.74,23.71,23.74,91490 +MSFT,2010-06-29 11:34,29,23.73,23.74,23.68,23.69,231729 +MSFT,2010-06-29 11:35,29,23.69,23.7,23.69,23.69,139320 +MSFT,2010-06-29 11:36,29,23.7,23.71,23.69,23.71,69198 +MSFT,2010-06-29 11:37,29,23.71,23.73,23.7,23.72,128722 +MSFT,2010-06-29 11:38,29,23.7,23.71,23.69,23.7,55458 +MSFT,2010-06-29 11:39,29,23.7,23.7,23.69,23.69,29378 +MSFT,2010-06-29 11:40,29,23.7,23.71,23.68,23.71,152462 +MSFT,2010-06-29 11:41,29,23.71,23.71,23.67,23.69,187841 +MSFT,2010-06-29 11:42,29,23.69,23.71,23.67,23.69,964638 +MSFT,2010-06-29 11:43,29,23.68,23.69,23.67,23.69,347238 +MSFT,2010-06-29 11:44,29,23.69,23.7,23.69,23.69,98847 +MSFT,2010-06-29 11:45,29,23.69,23.71,23.66,23.67,327714 +MSFT,2010-06-29 11:46,29,23.66,23.67,23.65,23.67,124396 +MSFT,2010-06-29 11:47,29,23.67,23.7,23.66,23.69,217714 +MSFT,2010-06-29 11:48,29,23.7,23.71,23.68,23.69,194345 +MSFT,2010-06-29 11:49,29,23.69,23.7,23.69,23.69,110485 +MSFT,2010-06-29 11:50,29,23.7,23.72,23.69,23.72,128526 +MSFT,2010-06-29 11:51,29,23.71,23.72,23.7,23.71,60816 +MSFT,2010-06-29 11:52,29,23.7,23.72,23.69,23.72,180281 +MSFT,2010-06-29 11:53,29,23.72,23.72,23.65,23.66,238612 +MSFT,2010-06-29 11:54,29,23.66,23.66,23.63,23.65,181949 +MSFT,2010-06-29 11:55,29,23.65,23.66,23.64,23.64,166965 +MSFT,2010-06-29 11:56,29,23.65,23.65,23.62,23.63,201120 +MSFT,2010-06-29 11:57,29,23.63,23.66,23.62,23.65,92875 +MSFT,2010-06-29 11:58,29,23.64,23.66,23.64,23.65,131377 +MSFT,2010-06-29 11:59,29,23.64,23.65,23.64,23.65,69420 +MSFT,2010-06-29 12:00,29,23.65,23.66,23.64,23.66,54212 +MSFT,2010-06-29 12:01,29,23.66,23.66,23.63,23.64,167343 +MSFT,2010-06-29 12:02,29,23.64,23.64,23.62,23.62,37541 +MSFT,2010-06-29 12:03,29,23.63,23.64,23.6,23.61,491896 +MSFT,2010-06-29 12:04,29,23.61,23.62,23.6,23.61,119587 +MSFT,2010-06-29 12:05,29,23.61,23.62,23.55,23.57,686651 +MSFT,2010-06-29 12:06,29,23.57,23.58,23.56,23.57,181141 +MSFT,2010-06-29 12:07,29,23.57,23.6,23.57,23.6,115389 +MSFT,2010-06-29 12:08,29,23.59,23.61,23.59,23.61,65343 +MSFT,2010-06-29 12:09,29,23.6,23.61,23.6,23.6,42371 +MSFT,2010-06-29 12:10,29,23.6,23.61,23.57,23.58,165152 +MSFT,2010-06-29 12:11,29,23.57,23.59,23.54,23.55,234925 +MSFT,2010-06-29 12:12,29,23.55,23.58,23.54,23.57,149720 +MSFT,2010-06-29 12:13,29,23.57,23.58,23.56,23.57,52489 +MSFT,2010-06-29 12:14,29,23.56,23.6,23.56,23.58,241277 +MSFT,2010-06-29 12:15,29,23.59,23.6,23.58,23.6,89175 +MSFT,2010-06-29 12:16,29,23.6,23.6,23.55,23.56,176120 +MSFT,2010-06-29 12:17,29,23.57,23.62,23.56,23.61,199393 +MSFT,2010-06-29 12:18,29,23.62,23.64,23.61,23.62,190585 +MSFT,2010-06-29 12:19,29,23.61,23.62,23.59,23.6,114055 +MSFT,2010-06-29 12:20,29,23.6,23.61,23.59,23.59,57957 +MSFT,2010-06-29 12:21,29,23.58,23.61,23.58,23.61,56557 +MSFT,2010-06-29 12:22,29,23.61,23.63,23.61,23.62,51025 +MSFT,2010-06-29 12:23,29,23.63,23.65,23.63,23.65,101495 +MSFT,2010-06-29 12:24,29,23.66,23.66,23.63,23.65,210363 +MSFT,2010-06-29 12:25,29,23.64,23.65,23.62,23.62,74354 +MSFT,2010-06-29 12:26,29,23.63,23.63,23.6,23.61,90119 +MSFT,2010-06-29 12:27,29,23.61,23.61,23.59,23.59,146176 +MSFT,2010-06-29 12:28,29,23.59,23.6,23.57,23.57,261629 +MSFT,2010-06-29 12:29,29,23.57,23.59,23.57,23.59,108172 +MSFT,2010-06-29 12:30,29,23.59,23.59,23.56,23.58,151460 +MSFT,2010-06-29 12:31,29,23.59,23.59,23.56,23.56,55064 +MSFT,2010-06-29 12:32,29,23.56,23.57,23.55,23.56,76060 +MSFT,2010-06-29 12:33,29,23.55,23.56,23.5,23.51,882748 +MSFT,2010-06-29 12:34,29,23.51,23.54,23.48,23.49,994208 +MSFT,2010-06-29 12:35,29,23.5,23.5,23.45,23.47,688118 +MSFT,2010-06-29 12:36,29,23.47,23.48,23.45,23.45,304953 +MSFT,2010-06-29 12:37,29,23.45,23.46,23.42,23.43,427592 +MSFT,2010-06-29 12:38,29,23.43,23.44,23.4,23.42,454604 +MSFT,2010-06-29 12:39,29,23.42,23.45,23.41,23.45,207989 +MSFT,2010-06-29 12:40,29,23.45,23.46,23.41,23.42,368423 +MSFT,2010-06-29 12:41,29,23.42,23.44,23.41,23.44,133233 +MSFT,2010-06-29 12:42,29,23.44,23.45,23.43,23.44,241276 +MSFT,2010-06-29 12:43,29,23.45,23.45,23.42,23.44,145421 +MSFT,2010-06-29 12:44,29,23.43,23.45,23.43,23.43,340854 +MSFT,2010-06-29 12:45,29,23.43,23.45,23.43,23.44,132899 +MSFT,2010-06-29 12:46,29,23.45,23.45,23.43,23.45,222705 +MSFT,2010-06-29 12:47,29,23.44,23.45,23.43,23.45,100037 +MSFT,2010-06-29 12:48,29,23.45,23.46,23.44,23.44,350760 +MSFT,2010-06-29 12:49,29,23.45,23.45,23.43,23.44,145753 +MSFT,2010-06-29 12:50,29,23.44,23.44,23.42,23.43,101840 +MSFT,2010-06-29 12:51,29,23.43,23.44,23.42,23.44,105137 +MSFT,2010-06-29 12:52,29,23.44,23.44,23.42,23.42,72941 +MSFT,2010-06-29 12:53,29,23.42,23.43,23.41,23.42,205308 +MSFT,2010-06-29 12:54,29,23.41,23.42,23.36,23.36,500877 +MSFT,2010-06-29 12:55,29,23.36,23.37,23.34,23.37,369212 +MSFT,2010-06-29 12:56,29,23.37,23.39,23.37,23.39,152320 +MSFT,2010-06-29 12:57,29,23.38,23.39,23.35,23.35,386486 +MSFT,2010-06-29 12:58,29,23.36,23.36,23.34,23.35,710858 +MSFT,2010-06-29 12:59,29,23.35,23.36,23.34,23.35,378843 +MSFT,2010-06-29 13:00,29,23.35,23.37,23.35,23.36,195465 +MSFT,2010-06-29 13:01,29,23.37,23.37,23.36,23.36,194127 +MSFT,2010-06-29 13:02,29,23.37,23.38,23.36,23.37,396974 +MSFT,2010-06-29 13:03,29,23.38,23.38,23.35,23.35,531943 +MSFT,2010-06-29 13:04,29,23.35,23.37,23.34,23.35,184176 +MSFT,2010-06-29 13:05,29,23.35,23.36,23.34,23.35,104098 +MSFT,2010-06-29 13:06,29,23.35,23.37,23.34,23.36,313908 +MSFT,2010-06-29 13:07,29,23.36,23.37,23.36,23.36,17226 +MSFT,2010-06-29 13:08,29,23.36,23.37,23.34,23.35,440456 +MSFT,2010-06-29 13:09,29,23.34,23.37,23.34,23.37,278133 +MSFT,2010-06-29 13:10,29,23.37,23.39,23.35,23.35,416009 +MSFT,2010-06-29 13:11,29,23.35,23.36,23.34,23.36,83628 +MSFT,2010-06-29 13:12,29,23.35,23.37,23.35,23.36,146896 +MSFT,2010-06-29 13:13,29,23.36,23.37,23.36,23.37,238139 +MSFT,2010-06-29 13:14,29,23.36,23.39,23.36,23.39,227481 +MSFT,2010-06-29 13:15,29,23.38,23.39,23.36,23.36,194737 +MSFT,2010-06-29 13:16,29,23.36,23.37,23.35,23.35,329727 +MSFT,2010-06-29 13:17,29,23.35,23.36,23.35,23.36,69882 +MSFT,2010-06-29 13:18,29,23.36,23.37,23.35,23.36,403309 +MSFT,2010-06-29 13:19,29,23.36,23.37,23.35,23.36,308027 +MSFT,2010-06-29 13:20,29,23.35,23.39,23.35,23.38,919816 +MSFT,2010-06-29 13:21,29,23.39,23.43,23.39,23.4,515533 +MSFT,2010-06-29 13:22,29,23.4,23.42,23.4,23.42,186643 +MSFT,2010-06-29 13:23,29,23.42,23.44,23.41,23.44,329118 +MSFT,2010-06-29 13:24,29,23.44,23.45,23.43,23.44,584509 +MSFT,2010-06-29 13:25,29,23.44,23.44,23.4,23.41,547510 +MSFT,2010-06-29 13:26,29,23.41,23.44,23.41,23.43,262377 +MSFT,2010-06-29 13:27,29,23.43,23.46,23.43,23.43,240679 +MSFT,2010-06-29 13:28,29,23.44,23.45,23.43,23.44,420448 +MSFT,2010-06-29 13:29,29,23.44,23.47,23.44,23.47,231737 +MSFT,2010-06-29 13:30,29,23.47,23.47,23.43,23.44,231931 +MSFT,2010-06-29 13:31,29,23.44,23.44,23.42,23.42,65204 +MSFT,2010-06-29 13:32,29,23.42,23.44,23.42,23.42,284793 +MSFT,2010-06-29 13:33,29,23.43,23.45,23.42,23.45,394251 +MSFT,2010-06-29 13:34,29,23.45,23.45,23.39,23.39,390417 +MSFT,2010-06-29 13:35,29,23.4,23.47,23.39,23.42,571738 +MSFT,2010-06-29 13:36,29,23.42,23.47,23.41,23.45,259809 +MSFT,2010-06-29 13:37,29,23.45,23.46,23.43,23.44,208968 +MSFT,2010-06-29 13:38,29,23.45,23.48,23.44,23.47,416515 +MSFT,2010-06-29 13:39,29,23.47,23.48,23.46,23.46,219538 +MSFT,2010-06-29 13:40,29,23.46,23.46,23.45,23.46,44735 +MSFT,2010-06-29 13:41,29,23.46,23.5,23.46,23.49,351873 +MSFT,2010-06-29 13:42,29,23.49,23.52,23.48,23.51,472945 +MSFT,2010-06-29 13:43,29,23.51,23.52,23.48,23.49,488799 +MSFT,2010-06-29 13:44,29,23.49,23.5,23.47,23.49,181883 +MSFT,2010-06-29 13:45,29,23.49,23.49,23.44,23.47,275022 +MSFT,2010-06-29 13:46,29,23.46,23.47,23.45,23.46,143066 +MSFT,2010-06-29 13:47,29,23.46,23.47,23.45,23.45,218555 +MSFT,2010-06-29 13:48,29,23.45,23.47,23.45,23.45,281480 +MSFT,2010-06-29 13:49,29,23.45,23.46,23.45,23.46,87582 +MSFT,2010-06-29 13:50,29,23.46,23.46,23.44,23.44,117124 +MSFT,2010-06-29 13:51,29,23.44,23.45,23.44,23.45,261618 +MSFT,2010-06-29 13:52,29,23.44,23.45,23.42,23.43,234527 +MSFT,2010-06-29 13:53,29,23.43,23.43,23.42,23.42,236045 +MSFT,2010-06-29 13:54,29,23.43,23.44,23.43,23.44,143921 +MSFT,2010-06-29 13:55,29,23.43,23.45,23.42,23.42,237756 +MSFT,2010-06-29 13:56,29,23.43,23.44,23.42,23.43,160876 +MSFT,2010-06-29 13:57,29,23.43,23.46,23.43,23.46,476522 +MSFT,2010-06-29 13:58,29,23.46,23.46,23.41,23.42,499435 +MSFT,2010-06-29 13:59,29,23.42,23.43,23.41,23.42,279388 +MSFT,2010-06-29 14:00,29,23.42,23.42,23.41,23.41,113551 +MSFT,2010-06-29 14:01,29,23.42,23.42,23.38,23.39,300468 +MSFT,2010-06-29 14:02,29,23.39,23.4,23.39,23.4,35848 +MSFT,2010-06-29 14:03,29,23.4,23.43,23.39,23.42,206408 +MSFT,2010-06-29 14:04,29,23.42,23.43,23.42,23.43,84591 +MSFT,2010-06-29 14:05,29,23.42,23.46,23.42,23.45,137202 +MSFT,2010-06-29 14:06,29,23.45,23.48,23.44,23.46,217438 +MSFT,2010-06-29 14:07,29,23.47,23.49,23.44,23.45,305733 +MSFT,2010-06-29 14:08,29,23.45,23.47,23.44,23.46,268957 +MSFT,2010-06-29 14:09,29,23.47,23.47,23.46,23.46,97260 +MSFT,2010-06-29 14:10,29,23.46,23.47,23.46,23.47,150308 +MSFT,2010-06-29 14:11,29,23.46,23.47,23.43,23.43,174864 +MSFT,2010-06-29 14:12,29,23.44,23.46,23.43,23.46,196312 +MSFT,2010-06-29 14:13,29,23.46,23.48,23.46,23.48,301989 +MSFT,2010-06-29 14:14,29,23.48,23.48,23.45,23.46,327725 +MSFT,2010-06-29 14:15,29,23.46,23.46,23.44,23.45,230713 +MSFT,2010-06-29 14:16,29,23.45,23.48,23.44,23.48,160188 +MSFT,2010-06-29 14:17,29,23.47,23.49,23.46,23.47,211447 +MSFT,2010-06-29 14:18,29,23.47,23.48,23.46,23.46,323468 +MSFT,2010-06-29 14:19,29,23.47,23.47,23.46,23.47,87165 +MSFT,2010-06-29 14:20,29,23.46,23.47,23.45,23.45,92054 +MSFT,2010-06-29 14:21,29,23.46,23.46,23.44,23.45,160644 +MSFT,2010-06-29 14:22,29,23.45,23.47,23.44,23.47,154538 +MSFT,2010-06-29 14:23,29,23.47,23.47,23.46,23.46,77753 +MSFT,2010-06-29 14:24,29,23.47,23.48,23.46,23.47,420171 +MSFT,2010-06-29 14:25,29,23.47,23.47,23.44,23.45,361679 +MSFT,2010-06-29 14:26,29,23.45,23.46,23.44,23.45,135238 +MSFT,2010-06-29 14:27,29,23.44,23.46,23.44,23.46,65680 +MSFT,2010-06-29 14:28,29,23.46,23.46,23.43,23.43,203824 +MSFT,2010-06-29 14:29,29,23.43,23.45,23.43,23.45,115781 +MSFT,2010-06-29 14:30,29,23.44,23.44,23.4,23.4,310384 +MSFT,2010-06-29 14:31,29,23.4,23.41,23.37,23.39,261484 +MSFT,2010-06-29 14:32,29,23.39,23.39,23.37,23.38,155660 +MSFT,2010-06-29 14:33,29,23.38,23.39,23.37,23.39,156141 +MSFT,2010-06-29 14:34,29,23.39,23.4,23.39,23.4,57110 +MSFT,2010-06-29 14:35,29,23.39,23.4,23.37,23.37,246755 +MSFT,2010-06-29 14:36,29,23.37,23.38,23.34,23.35,347572 +MSFT,2010-06-29 14:37,29,23.35,23.36,23.34,23.35,371191 +MSFT,2010-06-29 14:38,29,23.35,23.36,23.34,23.35,143829 +MSFT,2010-06-29 14:39,29,23.35,23.35,23.31,23.34,396223 +MSFT,2010-06-29 14:40,29,23.34,23.35,23.34,23.35,97620 +MSFT,2010-06-29 14:41,29,23.35,23.35,23.33,23.34,159615 +MSFT,2010-06-29 14:42,29,23.33,23.33,23.3,23.33,328385 +MSFT,2010-06-29 14:43,29,23.33,23.35,23.32,23.35,173799 +MSFT,2010-06-29 14:44,29,23.35,23.36,23.34,23.36,73483 +MSFT,2010-06-29 14:45,29,23.35,23.36,23.33,23.33,150396 +MSFT,2010-06-29 14:46,29,23.33,23.36,23.33,23.36,194117 +MSFT,2010-06-29 14:47,29,23.36,23.36,23.34,23.34,46822 +MSFT,2010-06-29 14:48,29,23.35,23.35,23.33,23.35,108456 +MSFT,2010-06-29 14:49,29,23.35,23.35,23.33,23.34,85407 +MSFT,2010-06-29 14:50,29,23.34,23.35,23.32,23.33,199484 +MSFT,2010-06-29 14:51,29,23.33,23.35,23.32,23.33,206106 +MSFT,2010-06-29 14:52,29,23.33,23.34,23.32,23.34,236829 +MSFT,2010-06-29 14:53,29,23.34,23.36,23.33,23.35,719163 +MSFT,2010-06-29 14:54,29,23.35,23.4,23.34,23.36,296828 +MSFT,2010-06-29 14:55,29,23.37,23.37,23.28,23.28,704188 +MSFT,2010-06-29 14:56,29,23.28,23.33,23.28,23.32,409126 +MSFT,2010-06-29 14:57,29,23.33,23.36,23.32,23.34,262645 +MSFT,2010-06-29 14:58,29,23.35,23.37,23.34,23.36,311407 +MSFT,2010-06-29 14:59,29,23.36,23.37,23.33,23.34,147185 +MSFT,2010-06-29 15:00,29,23.35,23.35,23.34,23.34,76661 +MSFT,2010-06-29 15:01,29,23.34,23.37,23.34,23.36,320874 +MSFT,2010-06-29 15:02,29,23.36,23.37,23.33,23.36,304288 +MSFT,2010-06-29 15:03,29,23.35,23.36,23.35,23.36,84506 +MSFT,2010-06-29 15:04,29,23.36,23.4,23.35,23.39,323976 +MSFT,2010-06-29 15:05,29,23.4,23.41,23.38,23.39,867951 +MSFT,2010-06-29 15:06,29,23.39,23.44,23.39,23.43,374740 +MSFT,2010-06-29 15:07,29,23.43,23.46,23.41,23.42,242565 +MSFT,2010-06-29 15:08,29,23.41,23.42,23.41,23.42,270097 +MSFT,2010-06-29 15:09,29,23.42,23.43,23.41,23.41,309084 +MSFT,2010-06-29 15:10,29,23.41,23.43,23.4,23.42,415476 +MSFT,2010-06-29 15:11,29,23.41,23.43,23.4,23.42,695666 +MSFT,2010-06-29 15:12,29,23.43,23.44,23.42,23.42,170053 +MSFT,2010-06-29 15:13,29,23.43,23.44,23.42,23.43,256783 +MSFT,2010-06-29 15:14,29,23.44,23.44,23.43,23.44,77814 +MSFT,2010-06-29 15:15,29,23.44,23.48,23.43,23.47,277616 +MSFT,2010-06-29 15:16,29,23.47,23.48,23.45,23.45,187492 +MSFT,2010-06-29 15:17,29,23.45,23.46,23.44,23.46,172231 +MSFT,2010-06-29 15:18,29,23.46,23.46,23.43,23.44,360088 +MSFT,2010-06-29 15:19,29,23.44,23.44,23.41,23.41,420207 +MSFT,2010-06-29 15:20,29,23.41,23.42,23.37,23.37,724254 +MSFT,2010-06-29 15:21,29,23.37,23.38,23.26,23.27,1084036 +MSFT,2010-06-29 15:22,29,23.27,23.3,23.26,23.28,535144 +MSFT,2010-06-29 15:23,29,23.29,23.32,23.28,23.31,452622 +MSFT,2010-06-29 15:24,29,23.3,23.33,23.3,23.32,233292 +MSFT,2010-06-29 15:25,29,23.32,23.33,23.3,23.31,216994 +MSFT,2010-06-29 15:26,29,23.3,23.32,23.25,23.26,556021 +MSFT,2010-06-29 15:27,29,23.26,23.32,23.26,23.31,348350 +MSFT,2010-06-29 15:28,29,23.29,23.32,23.28,23.31,318014 +MSFT,2010-06-29 15:29,29,23.3,23.31,23.28,23.29,144518 +MSFT,2010-06-29 15:30,29,23.3,23.3,23.22,23.25,423765 +MSFT,2010-06-29 15:31,29,23.25,23.27,23.22,23.27,262272 +MSFT,2010-06-29 15:32,29,23.27,23.3,23.26,23.29,368492 +MSFT,2010-06-29 15:33,29,23.29,23.31,23.28,23.29,456310 +MSFT,2010-06-29 15:34,29,23.29,23.3,23.27,23.29,348956 +MSFT,2010-06-29 15:35,29,23.3,23.35,23.29,23.35,430494 +MSFT,2010-06-29 15:36,29,23.35,23.35,23.3,23.33,300537 +MSFT,2010-06-29 15:37,29,23.32,23.34,23.28,23.3,268610 +MSFT,2010-06-29 15:38,29,23.3,23.31,23.28,23.29,169130 +MSFT,2010-06-29 15:39,29,23.29,23.33,23.27,23.32,344703 +MSFT,2010-06-29 15:40,29,23.32,23.33,23.27,23.28,498526 +MSFT,2010-06-29 15:41,29,23.29,23.32,23.28,23.32,242359 +MSFT,2010-06-29 15:42,29,23.31,23.32,23.28,23.29,271454 +MSFT,2010-06-29 15:43,29,23.28,23.3,23.25,23.26,286703 +MSFT,2010-06-29 15:44,29,23.26,23.26,23.22,23.23,347640 +MSFT,2010-06-29 15:45,29,23.23,23.25,23.21,23.22,430876 +MSFT,2010-06-29 15:46,29,23.22,23.25,23.15,23.15,1172359 +MSFT,2010-06-29 15:47,29,23.15,23.16,23.12,23.12,763972 +MSFT,2010-06-29 15:48,29,23.12,23.16,23.11,23.12,445452 +MSFT,2010-06-29 15:49,29,23.12,23.16,23.12,23.15,459340 +MSFT,2010-06-29 15:50,29,23.15,23.19,23.15,23.18,1215619 +MSFT,2010-06-29 15:51,29,23.18,23.24,23.17,23.24,485488 +MSFT,2010-06-29 15:52,29,23.23,23.24,23.2,23.22,368172 +MSFT,2010-06-29 15:53,29,23.22,23.25,23.21,23.24,454229 +MSFT,2010-06-29 15:54,29,23.24,23.32,23.23,23.32,1310990 +MSFT,2010-06-29 15:55,29,23.32,23.35,23.31,23.33,609131 +MSFT,2010-06-29 15:56,29,23.32,23.34,23.32,23.32,493258 +MSFT,2010-06-29 15:57,29,23.32,23.33,23.29,23.29,617671 +MSFT,2010-06-29 15:58,29,23.29,23.3,23.27,23.29,434072 +MSFT,2010-06-29 15:59,29,23.3,23.33,23.29,23.32,1162604 +MSFT,2010-06-29 16:00,29,23.32,23.32,23.31,23.31,4276360 +MSFT,2010-06-30 09:30,30,23.3,23.36,23.22,23.33,1030551 +MSFT,2010-06-30 09:31,30,23.32,23.39,23.32,23.35,436764 +MSFT,2010-06-30 09:32,30,23.36,23.37,23.25,23.26,174387 +MSFT,2010-06-30 09:33,30,23.26,23.29,23.25,23.28,289783 +MSFT,2010-06-30 09:34,30,23.28,23.4,23.27,23.39,449208 +MSFT,2010-06-30 09:35,30,23.38,23.39,23.33,23.33,226554 +MSFT,2010-06-30 09:36,30,23.34,23.34,23.28,23.32,176724 +MSFT,2010-06-30 09:37,30,23.32,23.34,23.3,23.31,163841 +MSFT,2010-06-30 09:38,30,23.32,23.36,23.31,23.33,484033 +MSFT,2010-06-30 09:39,30,23.34,23.35,23.32,23.33,213033 +MSFT,2010-06-30 09:40,30,23.33,23.36,23.32,23.33,227598 +MSFT,2010-06-30 09:41,30,23.33,23.34,23.3,23.31,129275 +MSFT,2010-06-30 09:42,30,23.3,23.34,23.3,23.34,139314 +MSFT,2010-06-30 09:43,30,23.34,23.44,23.33,23.44,525456 +MSFT,2010-06-30 09:44,30,23.44,23.45,23.37,23.4,327990 +MSFT,2010-06-30 09:45,30,23.4,23.44,23.39,23.44,263074 +MSFT,2010-06-30 09:46,30,23.44,23.47,23.43,23.46,272405 +MSFT,2010-06-30 09:47,30,23.47,23.48,23.44,23.47,362209 +MSFT,2010-06-30 09:48,30,23.46,23.47,23.43,23.45,192195 +MSFT,2010-06-30 09:49,30,23.45,23.48,23.44,23.45,295769 +MSFT,2010-06-30 09:50,30,23.46,23.48,23.44,23.46,338701 +MSFT,2010-06-30 09:51,30,23.46,23.47,23.45,23.46,217502 +MSFT,2010-06-30 09:52,30,23.47,23.49,23.44,23.45,285354 +MSFT,2010-06-30 09:53,30,23.45,23.45,23.43,23.43,289352 +MSFT,2010-06-30 09:54,30,23.43,23.44,23.4,23.4,331373 +MSFT,2010-06-30 09:55,30,23.4,23.4,23.37,23.37,186056 +MSFT,2010-06-30 09:56,30,23.37,23.4,23.37,23.39,238284 +MSFT,2010-06-30 09:57,30,23.39,23.39,23.34,23.36,350917 +MSFT,2010-06-30 09:58,30,23.36,23.38,23.35,23.36,450977 +MSFT,2010-06-30 09:59,30,23.35,23.36,23.34,23.35,218142 +MSFT,2010-06-30 10:00,30,23.36,23.37,23.34,23.35,221749 +MSFT,2010-06-30 10:01,30,23.35,23.38,23.35,23.36,289954 +MSFT,2010-06-30 10:02,30,23.36,23.41,23.36,23.41,102904 +MSFT,2010-06-30 10:03,30,23.41,23.43,23.4,23.4,255488 +MSFT,2010-06-30 10:04,30,23.4,23.45,23.39,23.45,449665 +MSFT,2010-06-30 10:05,30,23.45,23.45,23.43,23.45,106709 +MSFT,2010-06-30 10:06,30,23.45,23.46,23.44,23.46,113950 +MSFT,2010-06-30 10:07,30,23.46,23.46,23.43,23.44,173036 +MSFT,2010-06-30 10:08,30,23.44,23.44,23.39,23.39,99839 +MSFT,2010-06-30 10:09,30,23.39,23.41,23.38,23.4,108296 +MSFT,2010-06-30 10:10,30,23.41,23.41,23.38,23.38,71177 +MSFT,2010-06-30 10:11,30,23.39,23.41,23.37,23.41,100438 +MSFT,2010-06-30 10:12,30,23.41,23.43,23.41,23.43,59795 +MSFT,2010-06-30 10:13,30,23.43,23.46,23.42,23.45,244173 +MSFT,2010-06-30 10:14,30,23.46,23.47,23.45,23.46,124283 +MSFT,2010-06-30 10:15,30,23.47,23.49,23.46,23.48,191199 +MSFT,2010-06-30 10:16,30,23.48,23.5,23.47,23.5,280357 +MSFT,2010-06-30 10:17,30,23.5,23.5,23.47,23.47,274524 +MSFT,2010-06-30 10:18,30,23.48,23.48,23.44,23.47,238963 +MSFT,2010-06-30 10:19,30,23.46,23.47,23.44,23.46,172154 +MSFT,2010-06-30 10:20,30,23.45,23.45,23.43,23.44,177194 +MSFT,2010-06-30 10:21,30,23.43,23.45,23.4,23.4,191163 +MSFT,2010-06-30 10:22,30,23.4,23.42,23.39,23.41,63506 +MSFT,2010-06-30 10:23,30,23.41,23.45,23.39,23.4,157482 +MSFT,2010-06-30 10:24,30,23.39,23.4,23.38,23.4,254936 +MSFT,2010-06-30 10:25,30,23.4,23.4,23.39,23.4,42501 +MSFT,2010-06-30 10:26,30,23.4,23.41,23.39,23.41,230670 +MSFT,2010-06-30 10:27,30,23.4,23.44,23.4,23.44,122556 +MSFT,2010-06-30 10:28,30,23.44,23.46,23.44,23.45,137656 +MSFT,2010-06-30 10:29,30,23.45,23.45,23.41,23.42,176123 +MSFT,2010-06-30 10:30,30,23.41,23.44,23.4,23.43,166200 +MSFT,2010-06-30 10:31,30,23.43,23.47,23.42,23.47,325998 +MSFT,2010-06-30 10:32,30,23.46,23.47,23.46,23.47,95230 +MSFT,2010-06-30 10:33,30,23.47,23.48,23.44,23.44,288066 +MSFT,2010-06-30 10:34,30,23.45,23.47,23.43,23.47,221751 +MSFT,2010-06-30 10:35,30,23.46,23.47,23.44,23.45,215936 +MSFT,2010-06-30 10:36,30,23.45,23.47,23.44,23.46,186881 +MSFT,2010-06-30 10:37,30,23.46,23.47,23.45,23.45,83952 +MSFT,2010-06-30 10:38,30,23.46,23.47,23.45,23.47,90012 +MSFT,2010-06-30 10:39,30,23.46,23.47,23.45,23.46,192337 +MSFT,2010-06-30 10:40,30,23.46,23.48,23.45,23.46,184344 +MSFT,2010-06-30 10:41,30,23.46,23.47,23.44,23.45,114285 +MSFT,2010-06-30 10:42,30,23.45,23.45,23.42,23.43,190652 +MSFT,2010-06-30 10:43,30,23.43,23.44,23.41,23.44,408631 +MSFT,2010-06-30 10:44,30,23.44,23.44,23.41,23.43,293360 +MSFT,2010-06-30 10:45,30,23.42,23.46,23.42,23.46,170912 +MSFT,2010-06-30 10:46,30,23.45,23.48,23.44,23.47,347110 +MSFT,2010-06-30 10:47,30,23.47,23.49,23.46,23.47,207533 +MSFT,2010-06-30 10:48,30,23.47,23.47,23.45,23.46,96690 +MSFT,2010-06-30 10:49,30,23.46,23.47,23.45,23.45,228042 +MSFT,2010-06-30 10:50,30,23.46,23.47,23.43,23.44,185087 +MSFT,2010-06-30 10:51,30,23.43,23.47,23.42,23.45,624376 +MSFT,2010-06-30 10:52,30,23.46,23.46,23.45,23.45,16031 +MSFT,2010-06-30 10:53,30,23.45,23.47,23.45,23.45,143100 +MSFT,2010-06-30 10:54,30,23.45,23.46,23.44,23.46,254959 +MSFT,2010-06-30 10:55,30,23.45,23.46,23.44,23.45,120720 +MSFT,2010-06-30 10:56,30,23.45,23.46,23.43,23.44,396660 +MSFT,2010-06-30 10:57,30,23.44,23.44,23.42,23.43,206739 +MSFT,2010-06-30 10:58,30,23.43,23.47,23.42,23.45,215785 +MSFT,2010-06-30 10:59,30,23.45,23.47,23.43,23.44,228698 +MSFT,2010-06-30 11:00,30,23.46,23.46,23.44,23.46,126943 +MSFT,2010-06-30 11:01,30,23.45,23.47,23.44,23.46,146568 +MSFT,2010-06-30 11:02,30,23.46,23.48,23.45,23.48,113202 +MSFT,2010-06-30 11:03,30,23.48,23.53,23.47,23.53,415259 +MSFT,2010-06-30 11:04,30,23.53,23.54,23.52,23.54,164015 +MSFT,2010-06-30 11:05,30,23.54,23.57,23.53,23.56,341206 +MSFT,2010-06-30 11:06,30,23.56,23.57,23.55,23.56,143828 +MSFT,2010-06-30 11:07,30,23.57,23.57,23.53,23.54,276787 +MSFT,2010-06-30 11:08,30,23.54,23.54,23.51,23.53,188215 +MSFT,2010-06-30 11:09,30,23.53,23.53,23.52,23.53,106394 +MSFT,2010-06-30 11:10,30,23.53,23.55,23.52,23.54,95337 +MSFT,2010-06-30 11:11,30,23.55,23.58,23.54,23.57,175131 +MSFT,2010-06-30 11:12,30,23.58,23.58,23.55,23.56,75312 +MSFT,2010-06-30 11:13,30,23.56,23.57,23.55,23.57,245838 +MSFT,2010-06-30 11:14,30,23.56,23.57,23.55,23.56,80353 +MSFT,2010-06-30 11:15,30,23.56,23.56,23.55,23.56,36027 +MSFT,2010-06-30 11:16,30,23.55,23.57,23.53,23.54,206189 +MSFT,2010-06-30 11:17,30,23.54,23.55,23.51,23.52,245353 +MSFT,2010-06-30 11:18,30,23.52,23.53,23.51,23.52,109468 +MSFT,2010-06-30 11:19,30,23.52,23.56,23.51,23.56,283373 +MSFT,2010-06-30 11:20,30,23.55,23.57,23.55,23.56,49997 +MSFT,2010-06-30 11:21,30,23.56,23.57,23.55,23.55,109977 +MSFT,2010-06-30 11:22,30,23.56,23.58,23.55,23.57,234865 +MSFT,2010-06-30 11:23,30,23.57,23.57,23.56,23.56,27850 +MSFT,2010-06-30 11:24,30,23.57,23.58,23.56,23.58,50931 +MSFT,2010-06-30 11:25,30,23.57,23.59,23.57,23.59,136814 +MSFT,2010-06-30 11:26,30,23.59,23.62,23.59,23.61,234803 +MSFT,2010-06-30 11:27,30,23.61,23.62,23.61,23.62,148437 +MSFT,2010-06-30 11:28,30,23.61,23.62,23.58,23.6,101473 +MSFT,2010-06-30 11:29,30,23.6,23.6,23.57,23.57,56326 +MSFT,2010-06-30 11:30,30,23.57,23.59,23.57,23.59,92537 +MSFT,2010-06-30 11:31,30,23.59,23.6,23.59,23.6,78854 +MSFT,2010-06-30 11:32,30,23.6,23.6,23.59,23.6,140139 +MSFT,2010-06-30 11:33,30,23.6,23.62,23.6,23.62,108431 +MSFT,2010-06-30 11:34,30,23.61,23.62,23.6,23.6,48697 +MSFT,2010-06-30 11:35,30,23.61,23.61,23.59,23.6,49457 +MSFT,2010-06-30 11:36,30,23.6,23.6,23.59,23.6,45358 +MSFT,2010-06-30 11:37,30,23.6,23.61,23.59,23.6,106823 +MSFT,2010-06-30 11:38,30,23.59,23.64,23.59,23.62,216655 +MSFT,2010-06-30 11:39,30,23.62,23.63,23.6,23.61,61093 +MSFT,2010-06-30 11:40,30,23.61,23.65,23.6,23.65,177161 +MSFT,2010-06-30 11:41,30,23.65,23.65,23.63,23.64,181426 +MSFT,2010-06-30 11:42,30,23.64,23.64,23.63,23.64,202820 +MSFT,2010-06-30 11:43,30,23.64,23.65,23.63,23.63,188222 +MSFT,2010-06-30 11:44,30,23.64,23.64,23.62,23.62,176510 +MSFT,2010-06-30 11:45,30,23.62,23.64,23.62,23.64,89633 +MSFT,2010-06-30 11:46,30,23.64,23.64,23.63,23.64,77521 +MSFT,2010-06-30 11:47,30,23.63,23.65,23.62,23.62,212594 +MSFT,2010-06-30 11:48,30,23.62,23.62,23.6,23.61,97747 +MSFT,2010-06-30 11:49,30,23.62,23.62,23.61,23.62,59596 +MSFT,2010-06-30 11:50,30,23.62,23.62,23.6,23.61,63611 +MSFT,2010-06-30 11:51,30,23.61,23.61,23.6,23.6,110403 +MSFT,2010-06-30 11:52,30,23.61,23.61,23.6,23.6,74895 +MSFT,2010-06-30 11:53,30,23.61,23.61,23.6,23.6,73411 +MSFT,2010-06-30 11:54,30,23.6,23.61,23.6,23.61,75285 +MSFT,2010-06-30 11:55,30,23.6,23.61,23.59,23.6,193962 +MSFT,2010-06-30 11:56,30,23.6,23.62,23.6,23.62,77921 +MSFT,2010-06-30 11:57,30,23.61,23.62,23.6,23.61,122818 +MSFT,2010-06-30 11:58,30,23.62,23.62,23.61,23.62,11575 +MSFT,2010-06-30 11:59,30,23.62,23.62,23.6,23.6,109842 +MSFT,2010-06-30 12:00,30,23.61,23.61,23.59,23.61,209101 +MSFT,2010-06-30 12:01,30,23.61,23.61,23.6,23.61,15154 +MSFT,2010-06-30 12:02,30,23.6,23.62,23.6,23.62,55038 +MSFT,2010-06-30 12:03,30,23.61,23.62,23.6,23.6,50786 +MSFT,2010-06-30 12:04,30,23.61,23.62,23.6,23.62,67278 +MSFT,2010-06-30 12:05,30,23.61,23.62,23.6,23.61,41493 +MSFT,2010-06-30 12:06,30,23.6,23.62,23.6,23.62,33850 +MSFT,2010-06-30 12:07,30,23.62,23.62,23.61,23.62,87575 +MSFT,2010-06-30 12:08,30,23.61,23.64,23.61,23.62,96924 +MSFT,2010-06-30 12:09,30,23.62,23.63,23.62,23.63,13083 +MSFT,2010-06-30 12:10,30,23.63,23.63,23.62,23.63,16905 +MSFT,2010-06-30 12:11,30,23.63,23.64,23.62,23.64,120277 +MSFT,2010-06-30 12:12,30,23.64,23.64,23.63,23.64,15882 +MSFT,2010-06-30 12:13,30,23.64,23.64,23.63,23.63,31975 +MSFT,2010-06-30 12:14,30,23.64,23.65,23.63,23.64,85911 +MSFT,2010-06-30 12:15,30,23.65,23.65,23.64,23.65,65212 +MSFT,2010-06-30 12:16,30,23.65,23.65,23.64,23.64,35771 +MSFT,2010-06-30 12:17,30,23.65,23.65,23.64,23.64,14256 +MSFT,2010-06-30 12:18,30,23.65,23.65,23.64,23.65,11750 +MSFT,2010-06-30 12:19,30,23.64,23.67,23.64,23.67,104738 +MSFT,2010-06-30 12:20,30,23.66,23.67,23.64,23.64,137754 +MSFT,2010-06-30 12:21,30,23.65,23.66,23.64,23.66,30707 +MSFT,2010-06-30 12:22,30,23.66,23.68,23.65,23.66,260117 +MSFT,2010-06-30 12:23,30,23.66,23.66,23.65,23.66,32100 +MSFT,2010-06-30 12:24,30,23.66,23.66,23.65,23.66,55860 +MSFT,2010-06-30 12:25,30,23.66,23.66,23.65,23.66,10948 +MSFT,2010-06-30 12:26,30,23.66,23.66,23.65,23.65,16565 +MSFT,2010-06-30 12:27,30,23.66,23.66,23.65,23.66,24863 +MSFT,2010-06-30 12:28,30,23.66,23.66,23.64,23.65,173076 +MSFT,2010-06-30 12:29,30,23.65,23.65,23.61,23.62,94499 +MSFT,2010-06-30 12:30,30,23.62,23.62,23.6,23.61,175596 +MSFT,2010-06-30 12:31,30,23.61,23.61,23.6,23.61,33334 +MSFT,2010-06-30 12:32,30,23.61,23.61,23.6,23.61,138735 +MSFT,2010-06-30 12:33,30,23.61,23.61,23.6,23.6,14548 +MSFT,2010-06-30 12:34,30,23.61,23.61,23.6,23.61,42188 +MSFT,2010-06-30 12:35,30,23.61,23.61,23.6,23.6,21800 +MSFT,2010-06-30 12:36,30,23.61,23.61,23.6,23.6,17759 +MSFT,2010-06-30 12:37,30,23.6,23.61,23.6,23.61,25752 +MSFT,2010-06-30 12:38,30,23.61,23.61,23.6,23.6,29138 +MSFT,2010-06-30 12:39,30,23.6,23.61,23.58,23.58,121108 +MSFT,2010-06-30 12:40,30,23.59,23.6,23.57,23.57,79664 +MSFT,2010-06-30 12:41,30,23.57,23.58,23.53,23.53,190775 +MSFT,2010-06-30 12:42,30,23.54,23.54,23.52,23.53,63277 +MSFT,2010-06-30 12:43,30,23.53,23.53,23.52,23.53,42620 +MSFT,2010-06-30 12:44,30,23.52,23.53,23.5,23.51,260632 +MSFT,2010-06-30 12:45,30,23.51,23.51,23.5,23.5,124387 +MSFT,2010-06-30 12:46,30,23.5,23.51,23.49,23.51,196164 +MSFT,2010-06-30 12:47,30,23.51,23.54,23.51,23.53,154868 +MSFT,2010-06-30 12:48,30,23.53,23.53,23.51,23.52,132369 +MSFT,2010-06-30 12:49,30,23.52,23.54,23.51,23.53,318862 +MSFT,2010-06-30 12:50,30,23.54,23.55,23.53,23.55,94064 +MSFT,2010-06-30 12:51,30,23.55,23.56,23.54,23.54,153082 +MSFT,2010-06-30 12:52,30,23.54,23.55,23.54,23.54,83473 +MSFT,2010-06-30 12:53,30,23.54,23.55,23.54,23.54,24408 +MSFT,2010-06-30 12:54,30,23.55,23.55,23.54,23.55,73406 +MSFT,2010-06-30 12:55,30,23.55,23.55,23.54,23.55,27214 +MSFT,2010-06-30 12:56,30,23.54,23.55,23.54,23.55,33370 +MSFT,2010-06-30 12:57,30,23.54,23.55,23.54,23.55,40875 +MSFT,2010-06-30 12:58,30,23.54,23.55,23.54,23.55,187532 +MSFT,2010-06-30 12:59,30,23.55,23.55,23.54,23.54,59457 +MSFT,2010-06-30 13:00,30,23.55,23.55,23.54,23.55,32965 +MSFT,2010-06-30 13:01,30,23.55,23.55,23.53,23.53,112449 +MSFT,2010-06-30 13:02,30,23.54,23.54,23.52,23.54,93111 +MSFT,2010-06-30 13:03,30,23.54,23.54,23.53,23.54,28622 +MSFT,2010-06-30 13:04,30,23.54,23.55,23.53,23.55,192861 +MSFT,2010-06-30 13:05,30,23.55,23.55,23.49,23.51,588500 +MSFT,2010-06-30 13:06,30,23.51,23.52,23.5,23.5,173437 +MSFT,2010-06-30 13:07,30,23.5,23.52,23.5,23.5,157179 +MSFT,2010-06-30 13:08,30,23.5,23.53,23.49,23.52,239314 +MSFT,2010-06-30 13:09,30,23.52,23.53,23.51,23.53,59162 +MSFT,2010-06-30 13:10,30,23.51,23.52,23.51,23.51,25630 +MSFT,2010-06-30 13:11,30,23.52,23.52,23.51,23.51,24342 +MSFT,2010-06-30 13:12,30,23.52,23.52,23.51,23.52,9643 +MSFT,2010-06-30 13:13,30,23.52,23.52,23.51,23.52,97058 +MSFT,2010-06-30 13:14,30,23.52,23.52,23.51,23.52,9141 +MSFT,2010-06-30 13:15,30,23.52,23.52,23.51,23.52,56328 +MSFT,2010-06-30 13:16,30,23.51,23.63,23.48,23.48,296848 +MSFT,2010-06-30 13:17,30,23.48,23.49,23.46,23.47,237003 +MSFT,2010-06-30 13:18,30,23.47,23.49,23.46,23.49,148515 +MSFT,2010-06-30 13:19,30,23.49,23.51,23.48,23.51,139411 +MSFT,2010-06-30 13:20,30,23.51,23.52,23.5,23.52,44123 +MSFT,2010-06-30 13:21,30,23.52,23.52,23.51,23.51,15124 +MSFT,2010-06-30 13:22,30,23.52,23.53,23.51,23.53,46169 +MSFT,2010-06-30 13:23,30,23.53,23.53,23.52,23.53,19481 +MSFT,2010-06-30 13:24,30,23.53,23.56,23.53,23.54,115122 +MSFT,2010-06-30 13:25,30,23.55,23.57,23.54,23.56,67338 +MSFT,2010-06-30 13:26,30,23.57,23.57,23.55,23.56,32008 +MSFT,2010-06-30 13:27,30,23.55,23.57,23.55,23.55,91571 +MSFT,2010-06-30 13:28,30,23.55,23.56,23.55,23.55,21909 +MSFT,2010-06-30 13:29,30,23.55,23.56,23.55,23.56,21822 +MSFT,2010-06-30 13:30,30,23.56,23.56,23.55,23.56,35851 +MSFT,2010-06-30 13:31,30,23.56,23.58,23.56,23.58,73341 +MSFT,2010-06-30 13:32,30,23.57,23.58,23.51,23.53,209578 +MSFT,2010-06-30 13:33,30,23.52,23.53,23.51,23.51,46921 +MSFT,2010-06-30 13:34,30,23.52,23.52,23.5,23.52,135269 +MSFT,2010-06-30 13:35,30,23.51,23.55,23.51,23.54,179089 +MSFT,2010-06-30 13:36,30,23.55,23.55,23.52,23.52,179486 +MSFT,2010-06-30 13:37,30,23.51,23.52,23.51,23.51,57811 +MSFT,2010-06-30 13:38,30,23.52,23.52,23.51,23.52,10637 +MSFT,2010-06-30 13:39,30,23.51,23.52,23.49,23.49,89460 +MSFT,2010-06-30 13:40,30,23.49,23.5,23.48,23.48,124451 +MSFT,2010-06-30 13:41,30,23.49,23.49,23.48,23.48,14419 +MSFT,2010-06-30 13:42,30,23.49,23.5,23.48,23.49,55317 +MSFT,2010-06-30 13:43,30,23.49,23.49,23.47,23.47,53894 +MSFT,2010-06-30 13:44,30,23.47,23.48,23.45,23.46,131502 +MSFT,2010-06-30 13:45,30,23.46,23.49,23.45,23.49,229481 +MSFT,2010-06-30 13:46,30,23.48,23.49,23.48,23.49,156950 +MSFT,2010-06-30 13:47,30,23.49,23.49,23.47,23.48,35625 +MSFT,2010-06-30 13:48,30,23.48,23.48,23.44,23.47,453099 +MSFT,2010-06-30 13:49,30,23.47,23.48,23.46,23.46,130517 +MSFT,2010-06-30 13:50,30,23.46,23.46,23.44,23.45,163989 +MSFT,2010-06-30 13:51,30,23.45,23.47,23.45,23.47,139039 +MSFT,2010-06-30 13:52,30,23.47,23.48,23.46,23.48,31357 +MSFT,2010-06-30 13:53,30,23.48,23.49,23.47,23.49,64125 +MSFT,2010-06-30 13:54,30,23.49,23.49,23.48,23.49,13924 +MSFT,2010-06-30 13:55,30,23.49,23.49,23.48,23.49,61389 +MSFT,2010-06-30 13:56,30,23.49,23.5,23.48,23.5,54777 +MSFT,2010-06-30 13:57,30,23.5,23.5,23.49,23.5,26387 +MSFT,2010-06-30 13:58,30,23.5,23.52,23.5,23.52,179616 +MSFT,2010-06-30 13:59,30,23.52,23.52,23.5,23.52,197534 +MSFT,2010-06-30 14:00,30,23.51,23.52,23.5,23.51,85219 +MSFT,2010-06-30 14:01,30,23.51,23.51,23.5,23.51,14978 +MSFT,2010-06-30 14:02,30,23.5,23.52,23.5,23.51,139105 +MSFT,2010-06-30 14:03,30,23.5,23.51,23.5,23.51,54507 +MSFT,2010-06-30 14:04,30,23.51,23.51,23.46,23.47,496560 +MSFT,2010-06-30 14:05,30,23.47,23.48,23.43,23.44,230770 +MSFT,2010-06-30 14:06,30,23.44,23.45,23.4,23.45,506924 +MSFT,2010-06-30 14:07,30,23.45,23.46,23.44,23.45,260360 +MSFT,2010-06-30 14:08,30,23.45,23.46,23.43,23.44,186188 +MSFT,2010-06-30 14:09,30,23.44,23.44,23.41,23.41,217635 +MSFT,2010-06-30 14:10,30,23.42,23.43,23.41,23.42,400418 +MSFT,2010-06-30 14:11,30,23.42,23.43,23.39,23.4,279425 +MSFT,2010-06-30 14:12,30,23.41,23.41,23.38,23.39,179592 +MSFT,2010-06-30 14:13,30,23.39,23.4,23.35,23.36,358034 +MSFT,2010-06-30 14:14,30,23.37,23.37,23.36,23.37,91018 +MSFT,2010-06-30 14:15,30,23.37,23.39,23.36,23.39,319808 +MSFT,2010-06-30 14:16,30,23.39,23.39,23.38,23.38,35042 +MSFT,2010-06-30 14:17,30,23.39,23.39,23.38,23.39,77006 +MSFT,2010-06-30 14:18,30,23.38,23.4,23.38,23.39,449841 +MSFT,2010-06-30 14:19,30,23.39,23.39,23.37,23.38,62019 +MSFT,2010-06-30 14:20,30,23.38,23.38,23.36,23.36,89211 +MSFT,2010-06-30 14:21,30,23.36,23.37,23.33,23.33,341746 +MSFT,2010-06-30 14:22,30,23.34,23.34,23.31,23.31,230585 +MSFT,2010-06-30 14:23,30,23.32,23.33,23.29,23.29,217670 +MSFT,2010-06-30 14:24,30,23.29,23.32,23.28,23.32,396200 +MSFT,2010-06-30 14:25,30,23.31,23.32,23.31,23.32,65974 +MSFT,2010-06-30 14:26,30,23.31,23.32,23.31,23.31,74959 +MSFT,2010-06-30 14:27,30,23.32,23.35,23.31,23.34,221941 +MSFT,2010-06-30 14:28,30,23.35,23.37,23.34,23.36,201193 +MSFT,2010-06-30 14:29,30,23.37,23.37,23.34,23.34,93079 +MSFT,2010-06-30 14:30,30,23.35,23.35,23.33,23.35,174537 +MSFT,2010-06-30 14:31,30,23.35,23.35,23.34,23.34,37426 +MSFT,2010-06-30 14:32,30,23.34,23.36,23.34,23.36,127933 +MSFT,2010-06-30 14:33,30,23.36,23.37,23.35,23.37,108153 +MSFT,2010-06-30 14:34,30,23.37,23.55,23.36,23.36,91808 +MSFT,2010-06-30 14:35,30,23.36,23.37,23.36,23.36,30212 +MSFT,2010-06-30 14:36,30,23.37,23.37,23.36,23.37,100144 +MSFT,2010-06-30 14:37,30,23.37,23.37,23.36,23.37,54404 +MSFT,2010-06-30 14:38,30,23.37,23.37,23.36,23.37,59769 +MSFT,2010-06-30 14:39,30,23.36,23.37,23.35,23.35,223797 +MSFT,2010-06-30 14:40,30,23.36,23.36,23.35,23.36,25505 +MSFT,2010-06-30 14:41,30,23.36,23.36,23.31,23.34,292165 +MSFT,2010-06-30 14:42,30,23.35,23.35,23.33,23.33,162058 +MSFT,2010-06-30 14:43,30,23.33,23.34,23.31,23.31,116538 +MSFT,2010-06-30 14:44,30,23.32,23.34,23.31,23.34,348620 +MSFT,2010-06-30 14:45,30,23.33,23.34,23.33,23.33,79993 +MSFT,2010-06-30 14:46,30,23.33,23.33,23.31,23.32,126631 +MSFT,2010-06-30 14:47,30,23.32,23.35,23.32,23.34,161857 +MSFT,2010-06-30 14:48,30,23.35,23.39,23.34,23.39,108084 +MSFT,2010-06-30 14:49,30,23.38,23.39,23.35,23.37,240502 +MSFT,2010-06-30 14:50,30,23.37,23.38,23.35,23.36,80639 +MSFT,2010-06-30 14:51,30,23.35,23.37,23.35,23.36,109771 +MSFT,2010-06-30 14:52,30,23.36,23.37,23.35,23.37,63294 +MSFT,2010-06-30 14:53,30,23.37,23.4,23.36,23.4,107192 +MSFT,2010-06-30 14:54,30,23.39,23.41,23.39,23.41,81131 +MSFT,2010-06-30 14:55,30,23.41,23.42,23.4,23.41,66487 +MSFT,2010-06-30 14:56,30,23.41,23.42,23.39,23.4,91697 +MSFT,2010-06-30 14:57,30,23.39,23.4,23.37,23.38,196935 +MSFT,2010-06-30 14:58,30,23.38,23.38,23.35,23.36,162649 +MSFT,2010-06-30 14:59,30,23.36,23.36,23.35,23.36,316721 +MSFT,2010-06-30 15:00,30,23.35,23.36,23.35,23.36,92402 +MSFT,2010-06-30 15:01,30,23.36,23.36,23.33,23.34,365613 +MSFT,2010-06-30 15:02,30,23.34,23.35,23.33,23.33,91839 +MSFT,2010-06-30 15:03,30,23.34,23.34,23.33,23.34,49575 +MSFT,2010-06-30 15:04,30,23.33,23.35,23.33,23.35,186416 +MSFT,2010-06-30 15:05,30,23.35,23.35,23.33,23.34,64560 +MSFT,2010-06-30 15:06,30,23.34,23.34,23.31,23.31,68516 +MSFT,2010-06-30 15:07,30,23.32,23.32,23.3,23.31,155652 +MSFT,2010-06-30 15:08,30,23.31,23.34,23.31,23.33,202050 +MSFT,2010-06-30 15:09,30,23.33,23.33,23.32,23.33,34798 +MSFT,2010-06-30 15:10,30,23.33,23.35,23.31,23.32,283614 +MSFT,2010-06-30 15:11,30,23.32,23.34,23.32,23.34,216988 +MSFT,2010-06-30 15:12,30,23.34,23.34,23.33,23.33,143620 +MSFT,2010-06-30 15:13,30,23.33,23.34,23.3,23.33,251976 +MSFT,2010-06-30 15:14,30,23.33,23.33,23.32,23.33,22727 +MSFT,2010-06-30 15:15,30,23.33,23.33,23.32,23.32,51179 +MSFT,2010-06-30 15:16,30,23.32,23.33,23.31,23.31,294822 +MSFT,2010-06-30 15:17,30,23.31,23.32,23.28,23.29,481949 +MSFT,2010-06-30 15:18,30,23.29,23.32,23.28,23.32,365414 +MSFT,2010-06-30 15:19,30,23.32,23.33,23.32,23.33,208934 +MSFT,2010-06-30 15:20,30,23.32,23.33,23.3,23.31,283631 +MSFT,2010-06-30 15:21,30,23.32,23.34,23.31,23.33,190145 +MSFT,2010-06-30 15:22,30,23.33,23.34,23.3,23.31,240274 +MSFT,2010-06-30 15:23,30,23.3,23.32,23.29,23.29,1277663 +MSFT,2010-06-30 15:24,30,23.3,23.31,23.29,23.29,290354 +MSFT,2010-06-30 15:25,30,23.3,23.3,23.27,23.28,122224 +MSFT,2010-06-30 15:26,30,23.28,23.28,23.26,23.26,56239 +MSFT,2010-06-30 15:27,30,23.27,23.27,23.23,23.24,430385 +MSFT,2010-06-30 15:28,30,23.23,23.28,23.23,23.25,327579 +MSFT,2010-06-30 15:29,30,23.26,23.26,23.25,23.26,229959 +MSFT,2010-06-30 15:30,30,23.26,23.26,23.22,23.22,254256 +MSFT,2010-06-30 15:31,30,23.23,23.26,23.22,23.25,287033 +MSFT,2010-06-30 15:32,30,23.25,23.26,23.24,23.26,192294 +MSFT,2010-06-30 15:33,30,23.26,23.26,23.24,23.25,196536 +MSFT,2010-06-30 15:34,30,23.26,23.26,23.21,23.24,376059 +MSFT,2010-06-30 15:35,30,23.25,23.26,23.23,23.25,108093 +MSFT,2010-06-30 15:36,30,23.26,23.26,23.25,23.26,209617 +MSFT,2010-06-30 15:37,30,23.26,23.27,23.25,23.27,143358 +MSFT,2010-06-30 15:38,30,23.27,23.27,23.2,23.21,759120 +MSFT,2010-06-30 15:39,30,23.21,23.22,23.1,23.13,844345 +MSFT,2010-06-30 15:40,30,23.13,23.15,23.09,23.09,776130 +MSFT,2010-06-30 15:41,30,23.09,23.15,23.08,23.14,660303 +MSFT,2010-06-30 15:42,30,23.15,23.15,23.06,23.08,953913 +MSFT,2010-06-30 15:43,30,23.07,23.09,23.05,23.07,431363 +MSFT,2010-06-30 15:44,30,23.07,23.07,22.99,23,1110475 +MSFT,2010-06-30 15:45,30,23,23,22.95,22.97,918094 +MSFT,2010-06-30 15:46,30,22.97,23,22.95,22.97,625309 +MSFT,2010-06-30 15:47,30,22.96,23.03,22.96,23.03,465635 +MSFT,2010-06-30 15:48,30,23.03,23.07,23.02,23.06,552384 +MSFT,2010-06-30 15:49,30,23.05,23.07,23.03,23.04,477564 +MSFT,2010-06-30 15:50,30,23.05,23.09,23.04,23.09,456811 +MSFT,2010-06-30 15:51,30,23.09,23.1,23.03,23.06,468443 +MSFT,2010-06-30 15:52,30,23.06,23.06,23.03,23.04,210175 +MSFT,2010-06-30 15:53,30,23.04,23.05,23.01,23.03,607793 +MSFT,2010-06-30 15:54,30,23.03,23.06,23.02,23.04,471748 +MSFT,2010-06-30 15:55,30,23.04,23.06,23.03,23.06,343117 +MSFT,2010-06-30 15:56,30,23.06,23.07,23.04,23.06,498443 +MSFT,2010-06-30 15:57,30,23.06,23.1,23.05,23.1,558978 +MSFT,2010-06-30 15:58,30,23.09,23.1,23.05,23.06,1089195 +MSFT,2010-06-30 15:59,30,23.06,23.06,23,23,1172330 +MSFT,2010-06-30 16:00,30,23,23.01,23,23.01,2687748 +MSFT,2010-07-01 09:30,1,23.09,23.13,23.05,23.1,793176 +MSFT,2010-07-01 09:31,1,23.1,23.1,23.05,23.06,102176 +MSFT,2010-07-01 09:32,1,23.06,23.09,23.05,23.09,397189 +MSFT,2010-07-01 09:33,1,23.09,23.17,23.09,23.15,383701 +MSFT,2010-07-01 09:34,1,23.15,23.15,23.13,23.14,273999 +MSFT,2010-07-01 09:35,1,23.13,23.15,23.1,23.13,299983 +MSFT,2010-07-01 09:36,1,23.13,23.14,23.11,23.14,205660 +MSFT,2010-07-01 09:37,1,23.14,23.21,23.13,23.2,359907 +MSFT,2010-07-01 09:38,1,23.2,23.25,23.19,23.24,355497 +MSFT,2010-07-01 09:39,1,23.23,23.25,23.22,23.24,317194 +MSFT,2010-07-01 09:40,1,23.23,23.24,23.18,23.18,233454 +MSFT,2010-07-01 09:41,1,23.19,23.22,23.16,23.17,178006 +MSFT,2010-07-01 09:42,1,23.17,23.18,23.16,23.18,56011 +MSFT,2010-07-01 09:43,1,23.18,23.19,23.15,23.19,133501 +MSFT,2010-07-01 09:44,1,23.18,23.19,23.15,23.18,218448 +MSFT,2010-07-01 09:45,1,23.17,23.18,23.12,23.14,258536 +MSFT,2010-07-01 09:46,1,23.13,23.14,23.09,23.09,236491 +MSFT,2010-07-01 09:47,1,23.09,23.13,23.09,23.12,245059 +MSFT,2010-07-01 09:48,1,23.12,23.14,23.11,23.12,440798 +MSFT,2010-07-01 09:49,1,23.12,23.13,23.12,23.13,104066 +MSFT,2010-07-01 09:50,1,23.13,23.13,23.12,23.13,205437 +MSFT,2010-07-01 09:51,1,23.13,23.14,23.12,23.13,120796 +MSFT,2010-07-01 09:52,1,23.14,23.14,23.12,23.12,337162 +MSFT,2010-07-01 09:53,1,23.13,23.13,23.12,23.12,203939 +MSFT,2010-07-01 09:54,1,23.13,23.13,23.11,23.11,134633 +MSFT,2010-07-01 09:55,1,23.12,23.13,23.11,23.12,101021 +MSFT,2010-07-01 09:56,1,23.11,23.12,23.1,23.11,131328 +MSFT,2010-07-01 09:57,1,23.11,23.15,23.1,23.13,137265 +MSFT,2010-07-01 09:58,1,23.13,23.23,23.13,23.2,411598 +MSFT,2010-07-01 09:59,1,23.2,23.21,23.17,23.19,203322 +MSFT,2010-07-01 10:00,1,23.18,23.2,23.11,23.14,714826 +MSFT,2010-07-01 10:01,1,23.14,23.15,23.08,23.09,556541 +MSFT,2010-07-01 10:02,1,23.09,23.12,23.05,23.1,580876 +MSFT,2010-07-01 10:03,1,23.1,23.11,23.07,23.09,194270 +MSFT,2010-07-01 10:04,1,23.1,23.15,23.09,23.12,294853 +MSFT,2010-07-01 10:05,1,23.12,23.12,23.06,23.08,479560 +MSFT,2010-07-01 10:06,1,23.08,23.1,23.07,23.1,260876 +MSFT,2010-07-01 10:07,1,23.1,23.14,23.09,23.12,174006 +MSFT,2010-07-01 10:08,1,23.12,23.14,23.09,23.13,132548 +MSFT,2010-07-01 10:09,1,23.13,23.14,23.09,23.12,116664 +MSFT,2010-07-01 10:10,1,23.12,23.15,23.1,23.12,196838 +MSFT,2010-07-01 10:11,1,23.11,23.13,23.05,23.06,187891 +MSFT,2010-07-01 10:12,1,23.06,23.06,23.03,23.04,292336 +MSFT,2010-07-01 10:13,1,23.04,23.05,23.03,23.05,221050 +MSFT,2010-07-01 10:14,1,23.05,23.05,22.97,22.98,650699 +MSFT,2010-07-01 10:15,1,22.99,23.01,22.98,22.99,389570 +MSFT,2010-07-01 10:16,1,22.99,23.02,22.98,23.01,667143 +MSFT,2010-07-01 10:17,1,23.01,23.01,22.96,22.96,588981 +MSFT,2010-07-01 10:18,1,22.96,22.98,22.94,22.96,437545 +MSFT,2010-07-01 10:19,1,22.96,23.01,22.96,22.99,241641 +MSFT,2010-07-01 10:20,1,22.99,23.01,22.98,23,170958 +MSFT,2010-07-01 10:21,1,23,23.02,23,23.02,159443 +MSFT,2010-07-01 10:22,1,23.02,23.03,22.97,22.98,537185 +MSFT,2010-07-01 10:23,1,22.98,22.99,22.95,22.96,382379 +MSFT,2010-07-01 10:24,1,22.95,22.97,22.94,22.97,396912 +MSFT,2010-07-01 10:25,1,22.97,22.98,22.95,22.96,229265 +MSFT,2010-07-01 10:26,1,22.96,22.98,22.95,22.96,195804 +MSFT,2010-07-01 10:27,1,22.97,22.97,22.94,22.95,123170 +MSFT,2010-07-01 10:28,1,22.96,22.96,22.9,22.91,325312 +MSFT,2010-07-01 10:29,1,22.91,22.93,22.9,22.92,208076 +MSFT,2010-07-01 10:30,1,22.92,22.93,22.92,22.92,49927 +MSFT,2010-07-01 10:31,1,22.92,22.93,22.88,22.89,366767 +MSFT,2010-07-01 10:32,1,22.89,22.9,22.86,22.87,340930 +MSFT,2010-07-01 10:33,1,22.86,22.91,22.86,22.89,368433 +MSFT,2010-07-01 10:34,1,22.91,22.92,22.9,22.91,114059 +MSFT,2010-07-01 10:35,1,22.92,22.94,22.91,22.94,240782 +MSFT,2010-07-01 10:36,1,22.94,22.95,22.9,22.91,212064 +MSFT,2010-07-01 10:37,1,22.91,22.92,22.87,22.9,358236 +MSFT,2010-07-01 10:38,1,22.9,22.93,22.9,22.91,237629 +MSFT,2010-07-01 10:39,1,22.91,22.92,22.85,22.86,605997 +MSFT,2010-07-01 10:40,1,22.87,22.88,22.76,22.76,452828 +MSFT,2010-07-01 10:41,1,22.76,22.81,22.76,22.78,515030 +MSFT,2010-07-01 10:42,1,22.78,22.8,22.73,22.77,434815 +MSFT,2010-07-01 10:43,1,22.77,22.82,22.76,22.81,184233 +MSFT,2010-07-01 10:44,1,22.81,22.83,22.81,22.83,289681 +MSFT,2010-07-01 10:45,1,22.83,22.86,22.83,22.86,90217 +MSFT,2010-07-01 10:46,1,22.86,22.89,22.85,22.88,185927 +MSFT,2010-07-01 10:47,1,22.88,22.9,22.86,22.9,142866 +MSFT,2010-07-01 10:48,1,22.9,22.92,22.88,22.88,239272 +MSFT,2010-07-01 10:49,1,22.89,22.91,22.88,22.9,93217 +MSFT,2010-07-01 10:50,1,22.91,22.91,22.85,22.86,216703 +MSFT,2010-07-01 10:51,1,22.86,22.9,22.84,22.88,300526 +MSFT,2010-07-01 10:52,1,22.88,22.9,22.88,22.89,61675 +MSFT,2010-07-01 10:53,1,22.9,22.9,22.86,22.88,127308 +MSFT,2010-07-01 10:54,1,22.89,22.9,22.88,22.89,65807 +MSFT,2010-07-01 10:55,1,22.89,22.89,22.84,22.86,192751 +MSFT,2010-07-01 10:56,1,22.86,22.88,22.78,22.85,207320 +MSFT,2010-07-01 10:57,1,22.85,22.87,22.84,22.86,201745 +MSFT,2010-07-01 10:58,1,22.87,22.87,22.82,22.87,212958 +MSFT,2010-07-01 10:59,1,22.87,22.87,22.86,22.87,55433 +MSFT,2010-07-01 11:00,1,22.87,22.89,22.86,22.89,307388 +MSFT,2010-07-01 11:01,1,22.89,22.89,22.87,22.88,104138 +MSFT,2010-07-01 11:02,1,22.87,22.89,22.86,22.87,219325 +MSFT,2010-07-01 11:03,1,22.87,22.93,22.87,22.93,144083 +MSFT,2010-07-01 11:04,1,22.92,22.94,22.9,22.92,260711 +MSFT,2010-07-01 11:05,1,22.92,22.92,22.88,22.89,199866 +MSFT,2010-07-01 11:06,1,22.89,22.93,22.88,22.9,180572 +MSFT,2010-07-01 11:07,1,22.9,22.9,22.85,22.89,200019 +MSFT,2010-07-01 11:08,1,22.89,22.94,22.88,22.91,169347 +MSFT,2010-07-01 11:09,1,22.91,22.93,22.9,22.91,176312 +MSFT,2010-07-01 11:10,1,22.91,22.96,22.9,22.94,156461 +MSFT,2010-07-01 11:11,1,22.94,22.95,22.89,22.92,152098 +MSFT,2010-07-01 11:12,1,22.93,22.95,22.92,22.95,186384 +MSFT,2010-07-01 11:13,1,22.95,22.98,22.94,22.98,219500 +MSFT,2010-07-01 11:14,1,22.97,22.99,22.96,22.98,363581 +MSFT,2010-07-01 11:15,1,22.98,22.99,22.97,22.98,308647 +MSFT,2010-07-01 11:16,1,22.98,22.99,22.95,22.97,401731 +MSFT,2010-07-01 11:17,1,22.96,23,22.96,22.96,424869 +MSFT,2010-07-01 11:18,1,22.96,22.97,22.95,22.97,174082 +MSFT,2010-07-01 11:19,1,22.96,22.97,22.96,22.96,21657 +MSFT,2010-07-01 11:20,1,22.97,22.98,22.95,22.96,296918 +MSFT,2010-07-01 11:21,1,22.96,22.99,22.96,22.99,140342 +MSFT,2010-07-01 11:22,1,22.99,23.01,22.98,23.01,357381 +MSFT,2010-07-01 11:23,1,23.01,23.03,23,23.02,279696 +MSFT,2010-07-01 11:24,1,23.02,23.06,23.01,23.05,575086 +MSFT,2010-07-01 11:25,1,23.05,23.06,23.02,23.05,239134 +MSFT,2010-07-01 11:26,1,23.05,23.06,23.04,23.05,164202 +MSFT,2010-07-01 11:27,1,23.06,23.11,23.05,23.09,652656 +MSFT,2010-07-01 11:28,1,23.09,23.12,23.09,23.11,412781 +MSFT,2010-07-01 11:29,1,23.11,23.12,23.09,23.1,302797 +MSFT,2010-07-01 11:30,1,23.1,23.11,23.07,23.07,204839 +MSFT,2010-07-01 11:31,1,23.07,23.08,23.01,23.04,449805 +MSFT,2010-07-01 11:32,1,23.04,23.05,23.01,23.02,143996 +MSFT,2010-07-01 11:33,1,23.02,23.06,23.01,23.05,239393 +MSFT,2010-07-01 11:34,1,23.05,23.07,23.04,23.06,220899 +MSFT,2010-07-01 11:35,1,23.07,23.07,23.04,23.06,378024 +MSFT,2010-07-01 11:36,1,23.05,23.07,23.03,23.07,268480 +MSFT,2010-07-01 11:37,1,23.07,23.08,23.04,23.04,355127 +MSFT,2010-07-01 11:38,1,23.05,23.07,23.04,23.06,46818 +MSFT,2010-07-01 11:39,1,23.07,23.08,23.05,23.07,207758 +MSFT,2010-07-01 11:40,1,23.07,23.08,23.04,23.07,200100 +MSFT,2010-07-01 11:41,1,23.07,23.07,23.04,23.04,129823 +MSFT,2010-07-01 11:42,1,23.04,23.07,23.02,23.04,475684 +MSFT,2010-07-01 11:43,1,23.04,23.06,23.03,23.06,342486 +MSFT,2010-07-01 11:44,1,23.06,23.06,23.02,23.04,146885 +MSFT,2010-07-01 11:45,1,23.04,23.04,23.02,23.03,191511 +MSFT,2010-07-01 11:46,1,23.02,23.03,23,23.01,103628 +MSFT,2010-07-01 11:47,1,23,23.02,22.98,22.98,228826 +MSFT,2010-07-01 11:48,1,22.99,23,22.96,22.97,269849 +MSFT,2010-07-01 11:49,1,22.98,22.99,22.97,22.98,128722 +MSFT,2010-07-01 11:50,1,22.98,22.98,22.94,22.95,118419 +MSFT,2010-07-01 11:51,1,22.95,22.98,22.94,22.97,145514 +MSFT,2010-07-01 11:52,1,22.97,22.98,22.94,22.95,109323 +MSFT,2010-07-01 11:53,1,22.96,22.97,22.95,22.96,88025 +MSFT,2010-07-01 11:54,1,22.97,23.01,22.96,23,416056 +MSFT,2010-07-01 11:55,1,22.99,23,22.98,22.98,55897 +MSFT,2010-07-01 11:56,1,22.99,23,22.98,22.99,213025 +MSFT,2010-07-01 11:57,1,22.99,23.01,22.99,23.01,188884 +MSFT,2010-07-01 11:58,1,23.01,23.01,23,23.01,103275 +MSFT,2010-07-01 11:59,1,23.01,23.02,23,23.02,167775 +MSFT,2010-07-01 12:00,1,23.02,23.02,22.98,23.01,200260 +MSFT,2010-07-01 12:01,1,23.01,23.03,23,23.01,261622 +MSFT,2010-07-01 12:02,1,23.01,23.01,22.99,23.01,123878 +MSFT,2010-07-01 12:03,1,23,23.02,22.98,22.99,397947 +MSFT,2010-07-01 12:04,1,22.99,23,22.98,22.99,80973 +MSFT,2010-07-01 12:05,1,23,23,22.99,23,14559 +MSFT,2010-07-01 12:06,1,22.99,23,22.98,22.99,43828 +MSFT,2010-07-01 12:07,1,22.99,22.99,22.96,22.97,152202 +MSFT,2010-07-01 12:08,1,22.97,22.97,22.95,22.95,98662 +MSFT,2010-07-01 12:09,1,22.96,22.98,22.95,22.98,62862 +MSFT,2010-07-01 12:10,1,22.97,22.98,22.96,22.98,196322 +MSFT,2010-07-01 12:11,1,22.98,22.99,22.97,22.98,69684 +MSFT,2010-07-01 12:12,1,22.99,23,22.98,23,236071 +MSFT,2010-07-01 12:13,1,23,23.01,22.97,22.99,143042 +MSFT,2010-07-01 12:14,1,22.98,22.99,22.97,22.98,34328 +MSFT,2010-07-01 12:15,1,22.98,23,22.97,23,41101 +MSFT,2010-07-01 12:16,1,23,23,22.99,23,127066 +MSFT,2010-07-01 12:17,1,23,23,22.99,23,116902 +MSFT,2010-07-01 12:18,1,23,23,22.99,23,28152 +MSFT,2010-07-01 12:19,1,23,23.01,22.99,23.01,43132 +MSFT,2010-07-01 12:20,1,23.01,23.01,22.99,22.99,76354 +MSFT,2010-07-01 12:21,1,22.99,22.99,22.95,22.96,142541 +MSFT,2010-07-01 12:22,1,22.97,22.97,22.93,22.93,306780 +MSFT,2010-07-01 12:23,1,22.93,22.93,22.91,22.91,97752 +MSFT,2010-07-01 12:24,1,22.92,22.92,22.91,22.92,85948 +MSFT,2010-07-01 12:25,1,22.91,22.95,22.91,22.94,150322 +MSFT,2010-07-01 12:26,1,22.95,22.96,22.94,22.94,152532 +MSFT,2010-07-01 12:27,1,22.95,23,22.95,22.99,197670 +MSFT,2010-07-01 12:28,1,23,23,22.97,22.99,74264 +MSFT,2010-07-01 12:29,1,23,23,22.98,22.99,103136 +MSFT,2010-07-01 12:30,1,22.99,22.99,22.97,22.97,27031 +MSFT,2010-07-01 12:31,1,22.97,23.01,22.96,23.01,129470 +MSFT,2010-07-01 12:32,1,23,23.02,23,23.02,63911 +MSFT,2010-07-01 12:33,1,23.01,23.03,23.01,23.03,25260 +MSFT,2010-07-01 12:34,1,23.03,23.03,23.02,23.03,47889 +MSFT,2010-07-01 12:35,1,23.02,23.03,23.01,23.03,70371 +MSFT,2010-07-01 12:36,1,23.02,23.05,23.02,23.04,150621 +MSFT,2010-07-01 12:37,1,23.04,23.09,23.04,23.09,267136 +MSFT,2010-07-01 12:38,1,23.08,23.09,23.08,23.09,60467 +MSFT,2010-07-01 12:39,1,23.09,23.09,23.07,23.08,75117 +MSFT,2010-07-01 12:40,1,23.09,23.11,23.08,23.11,219978 +MSFT,2010-07-01 12:41,1,23.11,23.13,23.1,23.12,178857 +MSFT,2010-07-01 12:42,1,23.12,23.13,23.11,23.12,102645 +MSFT,2010-07-01 12:43,1,23.12,23.18,23.11,23.16,519868 +MSFT,2010-07-01 12:44,1,23.17,23.19,23.12,23.13,239771 +MSFT,2010-07-01 12:45,1,23.13,23.15,23.12,23.13,95208 +MSFT,2010-07-01 12:46,1,23.13,23.14,23.11,23.12,161767 +MSFT,2010-07-01 12:47,1,23.12,23.14,23.1,23.14,101121 +MSFT,2010-07-01 12:48,1,23.14,23.14,23.13,23.14,65255 +MSFT,2010-07-01 12:49,1,23.14,23.15,23.13,23.14,89112 +MSFT,2010-07-01 12:50,1,23.15,23.17,23.14,23.16,397581 +MSFT,2010-07-01 12:51,1,23.16,23.16,23.12,23.13,220664 +MSFT,2010-07-01 12:52,1,23.13,23.16,23.13,23.15,358016 +MSFT,2010-07-01 12:53,1,23.14,23.17,23.14,23.15,175102 +MSFT,2010-07-01 12:54,1,23.16,23.18,23.15,23.17,128509 +MSFT,2010-07-01 12:55,1,23.17,23.18,23.13,23.16,243135 +MSFT,2010-07-01 12:56,1,23.16,23.17,23.15,23.15,50483 +MSFT,2010-07-01 12:57,1,23.16,23.16,23.12,23.13,188127 +MSFT,2010-07-01 12:58,1,23.14,23.14,23.12,23.13,132361 +MSFT,2010-07-01 12:59,1,23.13,23.14,23.13,23.14,26616 +MSFT,2010-07-01 13:00,1,23.14,23.14,23.13,23.14,44972 +MSFT,2010-07-01 13:01,1,23.14,23.16,23.13,23.13,241315 +MSFT,2010-07-01 13:02,1,23.14,23.15,23.13,23.15,93210 +MSFT,2010-07-01 13:03,1,23.15,23.16,23.13,23.16,268455 +MSFT,2010-07-01 13:04,1,23.16,23.16,23.14,23.14,280518 +MSFT,2010-07-01 13:05,1,23.15,23.16,23.14,23.15,151740 +MSFT,2010-07-01 13:06,1,23.15,23.16,23.14,23.15,23059 +MSFT,2010-07-01 13:07,1,23.15,23.16,23.13,23.14,68782 +MSFT,2010-07-01 13:08,1,23.14,23.16,23.12,23.16,112941 +MSFT,2010-07-01 13:09,1,23.16,23.16,23.15,23.15,50537 +MSFT,2010-07-01 13:10,1,23.15,23.16,23.14,23.16,93861 +MSFT,2010-07-01 13:11,1,23.16,23.16,23.12,23.14,85055 +MSFT,2010-07-01 13:12,1,23.14,23.14,23.12,23.14,27229 +MSFT,2010-07-01 13:13,1,23.14,23.14,23.11,23.11,49257 +MSFT,2010-07-01 13:14,1,23.11,23.14,23.11,23.13,34841 +MSFT,2010-07-01 13:15,1,23.13,23.15,23.12,23.15,68341 +MSFT,2010-07-01 13:16,1,23.15,23.16,23.14,23.15,88361 +MSFT,2010-07-01 13:17,1,23.15,23.16,23.14,23.15,90827 +MSFT,2010-07-01 13:18,1,23.15,23.17,23.15,23.16,184990 +MSFT,2010-07-01 13:19,1,23.16,23.19,23.16,23.19,91060 +MSFT,2010-07-01 13:20,1,23.19,23.2,23.18,23.2,190687 +MSFT,2010-07-01 13:21,1,23.2,23.21,23.19,23.21,77256 +MSFT,2010-07-01 13:22,1,23.21,23.23,23.2,23.23,155338 +MSFT,2010-07-01 13:23,1,23.23,23.24,23.22,23.24,74947 +MSFT,2010-07-01 13:24,1,23.24,23.24,23.21,23.22,127324 +MSFT,2010-07-01 13:25,1,23.21,23.23,23.2,23.2,111553 +MSFT,2010-07-01 13:26,1,23.2,23.21,23.15,23.16,288682 +MSFT,2010-07-01 13:27,1,23.17,23.17,23.15,23.16,168229 +MSFT,2010-07-01 13:28,1,23.16,23.17,23.15,23.15,114068 +MSFT,2010-07-01 13:29,1,23.15,23.16,23.13,23.14,85590 +MSFT,2010-07-01 13:30,1,23.14,23.16,23.13,23.15,101847 +MSFT,2010-07-01 13:31,1,23.16,23.18,23.15,23.18,155117 +MSFT,2010-07-01 13:32,1,23.18,23.18,23.15,23.16,72319 +MSFT,2010-07-01 13:33,1,23.16,23.2,23.15,23.19,148507 +MSFT,2010-07-01 13:34,1,23.19,23.23,23.18,23.21,250021 +MSFT,2010-07-01 13:35,1,23.21,23.23,23.2,23.22,319242 +MSFT,2010-07-01 13:36,1,23.23,23.24,23.21,23.24,120437 +MSFT,2010-07-01 13:37,1,23.24,23.25,23.23,23.24,190618 +MSFT,2010-07-01 13:38,1,23.24,23.25,23.22,23.24,241365 +MSFT,2010-07-01 13:39,1,23.24,23.31,23.24,23.31,510002 +MSFT,2010-07-01 13:40,1,23.31,23.32,23.29,23.29,462922 +MSFT,2010-07-01 13:41,1,23.3,23.3,23.27,23.27,320280 +MSFT,2010-07-01 13:42,1,23.27,23.28,23.24,23.25,273789 +MSFT,2010-07-01 13:43,1,23.25,23.25,23.23,23.25,93071 +MSFT,2010-07-01 13:44,1,23.25,23.26,23.23,23.24,110294 +MSFT,2010-07-01 13:45,1,23.25,23.26,23.23,23.23,101879 +MSFT,2010-07-01 13:46,1,23.23,23.25,23.2,23.21,126519 +MSFT,2010-07-01 13:47,1,23.21,23.22,23.18,23.18,155905 +MSFT,2010-07-01 13:48,1,23.18,23.19,23.16,23.16,341902 +MSFT,2010-07-01 13:49,1,23.16,23.19,23.16,23.17,173686 +MSFT,2010-07-01 13:50,1,23.17,23.18,23.16,23.17,148081 +MSFT,2010-07-01 13:51,1,23.17,23.18,23.16,23.18,79957 +MSFT,2010-07-01 13:52,1,23.18,23.2,23.17,23.2,94222 +MSFT,2010-07-01 13:53,1,23.2,23.2,23.17,23.19,126480 +MSFT,2010-07-01 13:54,1,23.19,23.2,23.16,23.17,154065 +MSFT,2010-07-01 13:55,1,23.17,23.2,23.17,23.19,83911 +MSFT,2010-07-01 13:56,1,23.2,23.22,23.18,23.19,185523 +MSFT,2010-07-01 13:57,1,23.18,23.25,23.18,23.24,177162 +MSFT,2010-07-01 13:58,1,23.24,23.24,23.22,23.24,124758 +MSFT,2010-07-01 13:59,1,23.24,23.26,23.23,23.23,143158 +MSFT,2010-07-01 14:00,1,23.24,23.25,23.23,23.23,144175 +MSFT,2010-07-01 14:01,1,23.23,23.25,23.21,23.21,102998 +MSFT,2010-07-01 14:02,1,23.22,23.24,23.21,23.23,87889 +MSFT,2010-07-01 14:03,1,23.23,23.25,23.2,23.2,283893 +MSFT,2010-07-01 14:04,1,23.2,23.23,23.19,23.22,82177 +MSFT,2010-07-01 14:05,1,23.22,23.23,23.2,23.22,139578 +MSFT,2010-07-01 14:06,1,23.22,23.23,23.19,23.2,116206 +MSFT,2010-07-01 14:07,1,23.2,23.21,23.18,23.21,145245 +MSFT,2010-07-01 14:08,1,23.21,23.22,23.19,23.2,226337 +MSFT,2010-07-01 14:09,1,23.21,23.21,23.18,23.18,103239 +MSFT,2010-07-01 14:10,1,23.18,23.22,23.18,23.21,151937 +MSFT,2010-07-01 14:11,1,23.2,23.22,23.2,23.2,99761 +MSFT,2010-07-01 14:12,1,23.2,23.2,23.19,23.2,113803 +MSFT,2010-07-01 14:13,1,23.2,23.21,23.19,23.2,130523 +MSFT,2010-07-01 14:14,1,23.2,23.24,23.19,23.21,314622 +MSFT,2010-07-01 14:15,1,23.21,23.27,23.2,23.25,344929 +MSFT,2010-07-01 14:16,1,23.25,23.25,23.23,23.25,307434 +MSFT,2010-07-01 14:17,1,23.23,23.25,23.22,23.23,112145 +MSFT,2010-07-01 14:18,1,23.24,23.25,23.21,23.23,295769 +MSFT,2010-07-01 14:19,1,23.23,23.25,23.21,23.22,211216 +MSFT,2010-07-01 14:20,1,23.22,23.23,23.2,23.21,107073 +MSFT,2010-07-01 14:21,1,23.21,23.22,23.18,23.19,216318 +MSFT,2010-07-01 14:22,1,23.19,23.22,23.18,23.19,285192 +MSFT,2010-07-01 14:23,1,23.19,23.2,23.17,23.17,164772 +MSFT,2010-07-01 14:24,1,23.17,23.19,23.17,23.18,190998 +MSFT,2010-07-01 14:25,1,23.18,23.18,23.15,23.16,307309 +MSFT,2010-07-01 14:26,1,23.17,23.17,23.12,23.13,212758 +MSFT,2010-07-01 14:27,1,23.13,23.14,23.11,23.12,214477 +MSFT,2010-07-01 14:28,1,23.12,23.13,23.1,23.12,205519 +MSFT,2010-07-01 14:29,1,23.12,23.12,23.07,23.1,422010 +MSFT,2010-07-01 14:30,1,23.1,23.12,23.09,23.12,53470 +MSFT,2010-07-01 14:31,1,23.12,23.12,23.07,23.08,279708 +MSFT,2010-07-01 14:32,1,23.07,23.09,23.05,23.07,293214 +MSFT,2010-07-01 14:33,1,23.07,23.07,23.05,23.07,215599 +MSFT,2010-07-01 14:34,1,23.07,23.1,23.07,23.08,205481 +MSFT,2010-07-01 14:35,1,23.07,23.12,23.07,23.11,126779 +MSFT,2010-07-01 14:36,1,23.12,23.13,23.06,23.07,139364 +MSFT,2010-07-01 14:37,1,23.07,23.09,23.06,23.09,168683 +MSFT,2010-07-01 14:38,1,23.09,23.09,23.05,23.08,384221 +MSFT,2010-07-01 14:39,1,23.08,23.1,23.07,23.09,142231 +MSFT,2010-07-01 14:40,1,23.09,23.1,23.05,23.05,176564 +MSFT,2010-07-01 14:41,1,23.05,23.06,23,23.02,314377 +MSFT,2010-07-01 14:42,1,23.01,23.03,23,23,407908 +MSFT,2010-07-01 14:43,1,23,23.04,23,23.03,206531 +MSFT,2010-07-01 14:44,1,23.02,23.05,23,23.01,231393 +MSFT,2010-07-01 14:45,1,23.02,23.06,23.01,23.06,193755 +MSFT,2010-07-01 14:46,1,23.06,23.08,23.05,23.05,236135 +MSFT,2010-07-01 14:47,1,23.06,23.07,23.05,23.05,89429 +MSFT,2010-07-01 14:48,1,23.05,23.07,23.05,23.07,87722 +MSFT,2010-07-01 14:49,1,23.07,23.08,23.03,23.03,184438 +MSFT,2010-07-01 14:50,1,23.04,23.07,23.04,23.06,54410 +MSFT,2010-07-01 14:51,1,23.05,23.06,23.01,23.03,251652 +MSFT,2010-07-01 14:52,1,23.03,23.07,23.01,23.05,202993 +MSFT,2010-07-01 14:53,1,23.05,23.06,23.02,23.04,221782 +MSFT,2010-07-01 14:54,1,23.04,23.07,23.03,23.06,74931 +MSFT,2010-07-01 14:55,1,23.06,23.07,23.05,23.05,50784 +MSFT,2010-07-01 14:56,1,23.06,23.07,23.05,23.05,72606 +MSFT,2010-07-01 14:57,1,23.06,23.1,23.05,23.07,104470 +MSFT,2010-07-01 14:58,1,23.07,23.11,23.06,23.1,77907 +MSFT,2010-07-01 14:59,1,23.1,23.1,23.07,23.1,105836 +MSFT,2010-07-01 15:00,1,23.09,23.13,23.09,23.12,298085 +MSFT,2010-07-01 15:01,1,23.12,23.16,23.12,23.15,114657 +MSFT,2010-07-01 15:02,1,23.15,23.17,23.13,23.14,382485 +MSFT,2010-07-01 15:03,1,23.15,23.15,23.12,23.15,328153 +MSFT,2010-07-01 15:04,1,23.15,23.15,23.13,23.15,170659 +MSFT,2010-07-01 15:05,1,23.15,23.15,23.14,23.15,199145 +MSFT,2010-07-01 15:06,1,23.15,23.15,23.12,23.15,210239 +MSFT,2010-07-01 15:07,1,23.15,23.17,23.13,23.16,148679 +MSFT,2010-07-01 15:08,1,23.17,23.2,23.16,23.2,128039 +MSFT,2010-07-01 15:09,1,23.2,23.2,23.16,23.16,144066 +MSFT,2010-07-01 15:10,1,23.16,23.17,23.14,23.16,165997 +MSFT,2010-07-01 15:11,1,23.16,23.19,23.16,23.17,134165 +MSFT,2010-07-01 15:12,1,23.17,23.19,23.16,23.17,157155 +MSFT,2010-07-01 15:13,1,23.17,23.19,23.14,23.15,183565 +MSFT,2010-07-01 15:14,1,23.15,23.16,23.13,23.14,143620 +MSFT,2010-07-01 15:15,1,23.14,23.15,23.1,23.11,182192 +MSFT,2010-07-01 15:16,1,23.11,23.12,23.08,23.09,305841 +MSFT,2010-07-01 15:17,1,23.09,23.11,23.06,23.09,400610 +MSFT,2010-07-01 15:18,1,23.09,23.12,23.09,23.1,103704 +MSFT,2010-07-01 15:19,1,23.1,23.12,23.1,23.11,81349 +MSFT,2010-07-01 15:20,1,23.11,23.13,23.1,23.13,90492 +MSFT,2010-07-01 15:21,1,23.13,23.13,23.08,23.08,153989 +MSFT,2010-07-01 15:22,1,23.08,23.09,23.05,23.07,204894 +MSFT,2010-07-01 15:23,1,23.07,23.1,23.06,23.09,149849 +MSFT,2010-07-01 15:24,1,23.09,23.11,23.08,23.11,109702 +MSFT,2010-07-01 15:25,1,23.1,23.11,23.08,23.11,85552 +MSFT,2010-07-01 15:26,1,23.11,23.14,23.08,23.13,171806 +MSFT,2010-07-01 15:27,1,23.13,23.19,23.12,23.17,276393 +MSFT,2010-07-01 15:28,1,23.18,23.19,23.17,23.19,74738 +MSFT,2010-07-01 15:29,1,23.19,23.22,23.18,23.21,243636 +MSFT,2010-07-01 15:30,1,23.22,23.22,23.17,23.18,234547 +MSFT,2010-07-01 15:31,1,23.17,23.2,23.17,23.19,111741 +MSFT,2010-07-01 15:32,1,23.19,23.24,23.17,23.22,161521 +MSFT,2010-07-01 15:33,1,23.23,23.24,23.22,23.23,239986 +MSFT,2010-07-01 15:34,1,23.24,23.25,23.21,23.24,278793 +MSFT,2010-07-01 15:35,1,23.24,23.28,23.24,23.28,485869 +MSFT,2010-07-01 15:36,1,23.27,23.29,23.27,23.28,306382 +MSFT,2010-07-01 15:37,1,23.27,23.29,23.26,23.27,294014 +MSFT,2010-07-01 15:38,1,23.27,23.28,23.25,23.28,151686 +MSFT,2010-07-01 15:39,1,23.27,23.31,23.24,23.25,342937 +MSFT,2010-07-01 15:40,1,23.25,23.25,23.21,23.21,294941 +MSFT,2010-07-01 15:41,1,23.22,23.25,23.21,23.25,185023 +MSFT,2010-07-01 15:42,1,23.25,23.26,23.08,23.22,567001 +MSFT,2010-07-01 15:43,1,23.22,23.24,23.2,23.22,316058 +MSFT,2010-07-01 15:44,1,23.22,23.22,23.2,23.22,313526 +MSFT,2010-07-01 15:45,1,23.22,23.25,23.21,23.24,502614 +MSFT,2010-07-01 15:46,1,23.25,23.26,23.21,23.23,353983 +MSFT,2010-07-01 15:47,1,23.23,23.24,23.23,23.24,207188 +MSFT,2010-07-01 15:48,1,23.24,23.24,23.17,23.17,526100 +MSFT,2010-07-01 15:49,1,23.17,23.18,23.13,23.14,540139 +MSFT,2010-07-01 15:50,1,23.14,23.14,23.11,23.13,354928 +MSFT,2010-07-01 15:51,1,23.13,23.16,23.12,23.15,309645 +MSFT,2010-07-01 15:52,1,23.15,23.17,23.14,23.15,601740 +MSFT,2010-07-01 15:53,1,23.15,23.21,23.15,23.19,371243 +MSFT,2010-07-01 15:54,1,23.19,23.23,23.18,23.23,303549 +MSFT,2010-07-01 15:55,1,23.22,23.24,23.22,23.23,277015 +MSFT,2010-07-01 15:56,1,23.24,23.24,23.21,23.24,408923 +MSFT,2010-07-01 15:57,1,23.24,23.25,23.22,23.25,389861 +MSFT,2010-07-01 15:58,1,23.25,23.25,23.18,23.19,655330 +MSFT,2010-07-01 15:59,1,23.19,23.2,23.17,23.18,1048155 +MSFT,2010-07-01 16:00,1,23.16,23.17,23.16,23.16,2273229 +MSFT,2010-07-02 09:30,2,23.36,23.36,23.21,23.22,954933 +MSFT,2010-07-02 09:31,2,23.22,23.23,23.16,23.16,396022 +MSFT,2010-07-02 09:32,2,23.17,23.29,23.16,23.29,215379 +MSFT,2010-07-02 09:33,2,23.29,23.37,23.27,23.36,343014 +MSFT,2010-07-02 09:34,2,23.36,23.36,23.32,23.32,308767 +MSFT,2010-07-02 09:35,2,23.32,23.33,23.24,23.26,489536 +MSFT,2010-07-02 09:36,2,23.26,23.26,23.2,23.23,363605 +MSFT,2010-07-02 09:37,2,23.22,23.23,23.18,23.2,249351 +MSFT,2010-07-02 09:38,2,23.2,23.2,23.15,23.16,318210 +MSFT,2010-07-02 09:39,2,23.17,23.19,23.16,23.17,168424 +MSFT,2010-07-02 09:40,2,23.16,23.18,23.13,23.18,449949 +MSFT,2010-07-02 09:41,2,23.18,23.2,23.17,23.2,236818 +MSFT,2010-07-02 09:42,2,23.2,23.23,23.19,23.2,288261 +MSFT,2010-07-02 09:43,2,23.21,23.22,23.18,23.19,281889 +MSFT,2010-07-02 09:44,2,23.19,23.19,23.12,23.12,188425 +MSFT,2010-07-02 09:45,2,23.13,23.16,23.11,23.11,276441 +MSFT,2010-07-02 09:46,2,23.11,23.11,23.06,23.1,275849 +MSFT,2010-07-02 09:47,2,23.11,23.16,23.1,23.13,282295 +MSFT,2010-07-02 09:48,2,23.13,23.16,23.11,23.14,132926 +MSFT,2010-07-02 09:49,2,23.14,23.15,23.12,23.12,117086 +MSFT,2010-07-02 09:50,2,23.13,23.13,23.08,23.09,181904 +MSFT,2010-07-02 09:51,2,23.1,23.13,23.09,23.1,193513 +MSFT,2010-07-02 09:52,2,23.1,23.15,23.09,23.14,219111 +MSFT,2010-07-02 09:53,2,23.13,23.15,23.12,23.14,202999 +MSFT,2010-07-02 09:54,2,23.14,23.14,23.08,23.08,194048 +MSFT,2010-07-02 09:55,2,23.08,23.1,23.07,23.1,115632 +MSFT,2010-07-02 09:56,2,23.1,23.12,23.09,23.11,195356 +MSFT,2010-07-02 09:57,2,23.1,23.16,23.1,23.15,184910 +MSFT,2010-07-02 09:58,2,23.13,23.16,23.11,23.11,110693 +MSFT,2010-07-02 09:59,2,23.11,23.15,23.1,23.15,152778 +MSFT,2010-07-02 10:00,2,23.14,23.17,23.11,23.13,403987 +MSFT,2010-07-02 10:01,2,23.13,23.16,23.09,23.12,254673 +MSFT,2010-07-02 10:02,2,23.13,23.13,23.1,23.11,129908 +MSFT,2010-07-02 10:03,2,23.12,23.12,23.07,23.08,349755 +MSFT,2010-07-02 10:04,2,23.07,23.09,23.05,23.05,258340 +MSFT,2010-07-02 10:05,2,23.05,23.1,23.05,23.1,187608 +MSFT,2010-07-02 10:06,2,23.1,23.12,23.07,23.12,161600 +MSFT,2010-07-02 10:07,2,23.12,23.15,23.1,23.15,202012 +MSFT,2010-07-02 10:08,2,23.15,23.17,23.13,23.17,144223 +MSFT,2010-07-02 10:09,2,23.18,23.18,23.14,23.15,97253 +MSFT,2010-07-02 10:10,2,23.15,23.18,23.14,23.16,94800 +MSFT,2010-07-02 10:11,2,23.16,23.22,23.16,23.22,345997 +MSFT,2010-07-02 10:12,2,23.22,23.24,23.2,23.22,165309 +MSFT,2010-07-02 10:13,2,23.21,23.22,23.19,23.2,85778 +MSFT,2010-07-02 10:14,2,23.2,23.21,23.17,23.17,55014 +MSFT,2010-07-02 10:15,2,23.18,23.2,23.16,23.18,329782 +MSFT,2010-07-02 10:16,2,23.18,23.19,23.16,23.18,114885 +MSFT,2010-07-02 10:17,2,23.18,23.19,23.16,23.18,111849 +MSFT,2010-07-02 10:18,2,23.18,23.18,23.16,23.16,30389 +MSFT,2010-07-02 10:19,2,23.16,23.16,23.13,23.15,42096 +MSFT,2010-07-02 10:20,2,23.15,23.17,23.12,23.12,98420 +MSFT,2010-07-02 10:21,2,23.12,23.14,23.12,23.14,74935 +MSFT,2010-07-02 10:22,2,23.13,23.17,23.13,23.15,92776 +MSFT,2010-07-02 10:23,2,23.14,23.18,23.14,23.18,74070 +MSFT,2010-07-02 10:24,2,23.17,23.19,23.15,23.19,128533 +MSFT,2010-07-02 10:25,2,23.18,23.18,23.14,23.17,114663 +MSFT,2010-07-02 10:26,2,23.18,23.18,23.13,23.13,77667 +MSFT,2010-07-02 10:27,2,23.13,23.16,23.12,23.12,113972 +MSFT,2010-07-02 10:28,2,23.13,23.15,23.1,23.13,150826 +MSFT,2010-07-02 10:29,2,23.13,23.15,23.12,23.15,150361 +MSFT,2010-07-02 10:30,2,23.15,23.15,23.12,23.12,124504 +MSFT,2010-07-02 10:31,2,23.12,23.15,23.12,23.15,97509 +MSFT,2010-07-02 10:32,2,23.15,23.17,23.15,23.17,121704 +MSFT,2010-07-02 10:33,2,23.16,23.17,23.15,23.17,57322 +MSFT,2010-07-02 10:34,2,23.17,23.19,23.15,23.17,170271 +MSFT,2010-07-02 10:35,2,23.16,23.19,23.16,23.16,95976 +MSFT,2010-07-02 10:36,2,23.16,23.17,23.14,23.14,81738 +MSFT,2010-07-02 10:37,2,23.15,23.15,23.11,23.13,88372 +MSFT,2010-07-02 10:38,2,23.13,23.15,23.13,23.15,102756 +MSFT,2010-07-02 10:39,2,23.16,23.19,23.16,23.18,114247 +MSFT,2010-07-02 10:40,2,23.18,23.2,23.18,23.18,33527 +MSFT,2010-07-02 10:41,2,23.19,23.21,23.18,23.21,123105 +MSFT,2010-07-02 10:42,2,23.2,23.21,23.19,23.19,38361 +MSFT,2010-07-02 10:43,2,23.19,23.2,23.17,23.18,124540 +MSFT,2010-07-02 10:44,2,23.18,23.18,23.15,23.15,118930 +MSFT,2010-07-02 10:45,2,23.15,23.18,23.15,23.17,113670 +MSFT,2010-07-02 10:46,2,23.17,23.18,23.16,23.18,51157 +MSFT,2010-07-02 10:47,2,23.18,23.19,23.16,23.18,82943 +MSFT,2010-07-02 10:48,2,23.19,23.2,23.17,23.17,55436 +MSFT,2010-07-02 10:49,2,23.17,23.2,23.17,23.18,76483 +MSFT,2010-07-02 10:50,2,23.19,23.2,23.18,23.18,49299 +MSFT,2010-07-02 10:51,2,23.18,23.19,23.15,23.16,93509 +MSFT,2010-07-02 10:52,2,23.16,23.17,23.15,23.16,180538 +MSFT,2010-07-02 10:53,2,23.16,23.17,23.15,23.17,134006 +MSFT,2010-07-02 10:54,2,23.17,23.18,23.16,23.17,61393 +MSFT,2010-07-02 10:55,2,23.18,23.19,23.16,23.19,123856 +MSFT,2010-07-02 10:56,2,23.18,23.19,23.15,23.16,164348 +MSFT,2010-07-02 10:57,2,23.16,23.18,23.16,23.16,123360 +MSFT,2010-07-02 10:58,2,23.16,23.18,23.16,23.17,32736 +MSFT,2010-07-02 10:59,2,23.16,23.17,23.15,23.16,141857 +MSFT,2010-07-02 11:00,2,23.16,23.17,23.14,23.16,167096 +MSFT,2010-07-02 11:01,2,23.17,23.18,23.15,23.16,153667 +MSFT,2010-07-02 11:02,2,23.17,23.18,23.15,23.16,179928 +MSFT,2010-07-02 11:03,2,23.15,23.17,23.15,23.15,90907 +MSFT,2010-07-02 11:04,2,23.16,23.17,23.15,23.15,122794 +MSFT,2010-07-02 11:05,2,23.16,23.19,23.15,23.18,159848 +MSFT,2010-07-02 11:06,2,23.18,23.19,23.17,23.18,48765 +MSFT,2010-07-02 11:07,2,23.17,23.18,23.16,23.17,45133 +MSFT,2010-07-02 11:08,2,23.17,23.2,23.16,23.19,163622 +MSFT,2010-07-02 11:09,2,23.2,23.23,23.19,23.23,187397 +MSFT,2010-07-02 11:10,2,23.22,23.23,23.21,23.23,83881 +MSFT,2010-07-02 11:11,2,23.22,23.25,23.22,23.24,189451 +MSFT,2010-07-02 11:12,2,23.24,23.24,23.23,23.23,30661 +MSFT,2010-07-02 11:13,2,23.23,23.25,23.23,23.25,91728 +MSFT,2010-07-02 11:14,2,23.24,23.25,23.24,23.24,46676 +MSFT,2010-07-02 11:15,2,23.25,23.25,23.24,23.24,43737 +MSFT,2010-07-02 11:16,2,23.24,23.25,23.23,23.24,157682 +MSFT,2010-07-02 11:17,2,23.25,23.25,23.23,23.24,149500 +MSFT,2010-07-02 11:18,2,23.24,23.25,23.24,23.24,86521 +MSFT,2010-07-02 11:19,2,23.24,23.25,23.22,23.22,211780 +MSFT,2010-07-02 11:20,2,23.23,23.23,23.2,23.21,198536 +MSFT,2010-07-02 11:21,2,23.22,23.23,23.21,23.22,24355 +MSFT,2010-07-02 11:22,2,23.23,23.25,23.22,23.24,77103 +MSFT,2010-07-02 11:23,2,23.24,23.25,23.22,23.24,193364 +MSFT,2010-07-02 11:24,2,23.24,23.24,23.21,23.23,111574 +MSFT,2010-07-02 11:25,2,23.23,23.25,23.23,23.24,244270 +MSFT,2010-07-02 11:26,2,23.24,23.25,23.22,23.25,337199 +MSFT,2010-07-02 11:27,2,23.25,23.25,23.24,23.25,384722 +MSFT,2010-07-02 11:28,2,23.25,23.25,23.24,23.24,215804 +MSFT,2010-07-02 11:29,2,23.24,23.25,23.23,23.23,93764 +MSFT,2010-07-02 11:30,2,23.24,23.24,23.22,23.23,107922 +MSFT,2010-07-02 11:31,2,23.24,23.24,23.21,23.22,80963 +MSFT,2010-07-02 11:32,2,23.22,23.24,23.22,23.24,63465 +MSFT,2010-07-02 11:33,2,23.24,23.24,23.22,23.24,146029 +MSFT,2010-07-02 11:34,2,23.24,23.25,23.24,23.25,68610 +MSFT,2010-07-02 11:35,2,23.25,23.25,23.23,23.23,78399 +MSFT,2010-07-02 11:36,2,23.23,23.24,23.19,23.19,143715 +MSFT,2010-07-02 11:37,2,23.19,23.2,23.16,23.18,118615 +MSFT,2010-07-02 11:38,2,23.18,23.19,23.17,23.17,156779 +MSFT,2010-07-02 11:39,2,23.18,23.19,23.16,23.18,436311 +MSFT,2010-07-02 11:40,2,23.18,23.2,23.17,23.19,194030 +MSFT,2010-07-02 11:41,2,23.19,23.21,23.18,23.19,225095 +MSFT,2010-07-02 11:42,2,23.18,23.18,23.15,23.16,202491 +MSFT,2010-07-02 11:43,2,23.17,23.18,23.16,23.16,120498 +MSFT,2010-07-02 11:44,2,23.16,23.17,23.15,23.15,178437 +MSFT,2010-07-02 11:45,2,23.16,23.17,23.15,23.15,113463 +MSFT,2010-07-02 11:46,2,23.15,23.17,23.15,23.15,77649 +MSFT,2010-07-02 11:47,2,23.15,23.16,23.15,23.15,33310 +MSFT,2010-07-02 11:48,2,23.15,23.16,23.15,23.15,42023 +MSFT,2010-07-02 11:49,2,23.15,23.17,23.15,23.16,158126 +MSFT,2010-07-02 11:50,2,23.16,23.18,23.16,23.18,156629 +MSFT,2010-07-02 11:51,2,23.18,23.19,23.17,23.18,76572 +MSFT,2010-07-02 11:52,2,23.19,23.21,23.18,23.2,70933 +MSFT,2010-07-02 11:53,2,23.21,23.22,23.2,23.22,101593 +MSFT,2010-07-02 11:54,2,23.22,23.23,23.2,23.21,145202 +MSFT,2010-07-02 11:55,2,23.22,23.22,23.19,23.19,51956 +MSFT,2010-07-02 11:56,2,23.19,23.2,23.17,23.17,130402 +MSFT,2010-07-02 11:57,2,23.18,23.2,23.16,23.17,166836 +MSFT,2010-07-02 11:58,2,23.17,23.19,23.17,23.18,208253 +MSFT,2010-07-02 11:59,2,23.18,23.18,23.17,23.17,84153 +MSFT,2010-07-02 12:00,2,23.18,23.18,23.17,23.18,44499 +MSFT,2010-07-02 12:01,2,23.18,23.18,23.17,23.17,24523 +MSFT,2010-07-02 12:02,2,23.18,23.18,23.16,23.17,89293 +MSFT,2010-07-02 12:03,2,23.16,23.18,23.16,23.17,53023 +MSFT,2010-07-02 12:04,2,23.17,23.19,23.16,23.19,111070 +MSFT,2010-07-02 12:05,2,23.19,23.19,23.16,23.16,42884 +MSFT,2010-07-02 12:06,2,23.17,23.19,23.16,23.18,65261 +MSFT,2010-07-02 12:07,2,23.18,23.19,23.17,23.19,71717 +MSFT,2010-07-02 12:08,2,23.18,23.2,23.17,23.19,32832 +MSFT,2010-07-02 12:09,2,23.19,23.21,23.19,23.2,26171 +MSFT,2010-07-02 12:10,2,23.21,23.21,23.19,23.2,52303 +MSFT,2010-07-02 12:11,2,23.19,23.21,23.19,23.2,61186 +MSFT,2010-07-02 12:12,2,23.21,23.23,23.2,23.22,54962 +MSFT,2010-07-02 12:13,2,23.22,23.24,23.21,23.22,164879 +MSFT,2010-07-02 12:14,2,23.23,23.23,23.2,23.21,51012 +MSFT,2010-07-02 12:15,2,23.21,23.21,23.18,23.19,46934 +MSFT,2010-07-02 12:16,2,23.19,23.2,23.16,23.17,91625 +MSFT,2010-07-02 12:17,2,23.17,23.17,23.16,23.17,79140 +MSFT,2010-07-02 12:18,2,23.17,23.17,23.15,23.15,172884 +MSFT,2010-07-02 12:19,2,23.16,23.16,23.15,23.16,79729 +MSFT,2010-07-02 12:20,2,23.16,23.16,23.13,23.14,248855 +MSFT,2010-07-02 12:21,2,23.13,23.16,23.13,23.16,144443 +MSFT,2010-07-02 12:22,2,23.16,23.17,23.15,23.16,75400 +MSFT,2010-07-02 12:23,2,23.16,23.18,23.15,23.18,78701 +MSFT,2010-07-02 12:24,2,23.18,23.19,23.17,23.19,67525 +MSFT,2010-07-02 12:25,2,23.18,23.19,23.17,23.17,101852 +MSFT,2010-07-02 12:26,2,23.18,23.18,23.16,23.17,44920 +MSFT,2010-07-02 12:27,2,23.16,23.16,23.15,23.16,8649 +MSFT,2010-07-02 12:28,2,23.16,23.19,23.16,23.18,55795 +MSFT,2010-07-02 12:29,2,23.18,23.19,23.16,23.17,113905 +MSFT,2010-07-02 12:30,2,23.16,23.17,23.15,23.15,39608 +MSFT,2010-07-02 12:31,2,23.16,23.17,23.16,23.17,34092 +MSFT,2010-07-02 12:32,2,23.18,23.18,23.16,23.16,48332 +MSFT,2010-07-02 12:33,2,23.16,23.18,23.16,23.18,16810 +MSFT,2010-07-02 12:34,2,23.18,23.18,23.17,23.18,21439 +MSFT,2010-07-02 12:35,2,23.18,23.18,23.15,23.16,103605 +MSFT,2010-07-02 12:36,2,23.16,23.16,23.13,23.13,219630 +MSFT,2010-07-02 12:37,2,23.14,23.14,23.13,23.13,112054 +MSFT,2010-07-02 12:38,2,23.14,23.14,23.13,23.14,37452 +MSFT,2010-07-02 12:39,2,23.14,23.16,23.13,23.16,70090 +MSFT,2010-07-02 12:40,2,23.16,23.17,23.16,23.16,51271 +MSFT,2010-07-02 12:41,2,23.16,23.17,23.15,23.17,44488 +MSFT,2010-07-02 12:42,2,23.16,23.17,23.16,23.17,15044 +MSFT,2010-07-02 12:43,2,23.16,23.19,23.15,23.18,153242 +MSFT,2010-07-02 12:44,2,23.17,23.18,23.16,23.16,64917 +MSFT,2010-07-02 12:45,2,23.17,23.17,23.15,23.15,196557 +MSFT,2010-07-02 12:46,2,23.16,23.17,23.15,23.15,124820 +MSFT,2010-07-02 12:47,2,23.15,23.16,23.15,23.16,40066 +MSFT,2010-07-02 12:48,2,23.15,23.16,23.15,23.16,74475 +MSFT,2010-07-02 12:49,2,23.16,23.17,23.15,23.17,54058 +MSFT,2010-07-02 12:50,2,23.17,23.17,23.16,23.16,12600 +MSFT,2010-07-02 12:51,2,23.17,23.17,23.16,23.16,5099 +MSFT,2010-07-02 12:52,2,23.16,23.17,23.16,23.16,7411 +MSFT,2010-07-02 12:53,2,23.16,23.17,23.15,23.16,160700 +MSFT,2010-07-02 12:54,2,23.16,23.17,23.15,23.15,65594 +MSFT,2010-07-02 12:55,2,23.16,23.16,23.15,23.16,73500 +MSFT,2010-07-02 12:56,2,23.15,23.17,23.15,23.17,103572 +MSFT,2010-07-02 12:57,2,23.16,23.17,23.15,23.15,85066 +MSFT,2010-07-02 12:58,2,23.15,23.16,23.13,23.15,216783 +MSFT,2010-07-02 12:59,2,23.14,23.15,23.13,23.15,107697 +MSFT,2010-07-02 13:00,2,23.14,23.15,23.08,23.08,536555 +MSFT,2010-07-02 13:01,2,23.08,23.09,23.06,23.08,163100 +MSFT,2010-07-02 13:02,2,23.08,23.11,23.07,23.1,347589 +MSFT,2010-07-02 13:03,2,23.1,23.11,23.07,23.11,276889 +MSFT,2010-07-02 13:04,2,23.1,23.11,23.06,23.07,189743 +MSFT,2010-07-02 13:05,2,23.07,23.1,23.06,23.09,174643 +MSFT,2010-07-02 13:06,2,23.09,23.11,23.08,23.11,164089 +MSFT,2010-07-02 13:07,2,23.11,23.12,23.08,23.11,149096 +MSFT,2010-07-02 13:08,2,23.12,23.13,23.11,23.13,187116 +MSFT,2010-07-02 13:09,2,23.14,23.15,23.13,23.14,84299 +MSFT,2010-07-02 13:10,2,23.14,23.14,23.11,23.12,87483 +MSFT,2010-07-02 13:11,2,23.12,23.14,23.11,23.12,87436 +MSFT,2010-07-02 13:12,2,23.13,23.14,23.12,23.14,40831 +MSFT,2010-07-02 13:13,2,23.13,23.14,23.11,23.11,60588 +MSFT,2010-07-02 13:14,2,23.12,23.12,23.11,23.12,16310 +MSFT,2010-07-02 13:15,2,23.12,23.14,23.11,23.13,72781 +MSFT,2010-07-02 13:16,2,23.13,23.14,23.13,23.13,9580 +MSFT,2010-07-02 13:17,2,23.14,23.14,23.12,23.14,123690 +MSFT,2010-07-02 13:18,2,23.14,23.14,23.13,23.13,17565 +MSFT,2010-07-02 13:19,2,23.14,23.15,23.13,23.14,29040 +MSFT,2010-07-02 13:20,2,23.15,23.15,23.12,23.13,97448 +MSFT,2010-07-02 13:21,2,23.12,23.15,23.11,23.13,107119 +MSFT,2010-07-02 13:22,2,23.14,23.14,23.12,23.13,114299 +MSFT,2010-07-02 13:23,2,23.13,23.14,23.11,23.12,142631 +MSFT,2010-07-02 13:24,2,23.12,23.16,23.12,23.16,119779 +MSFT,2010-07-02 13:25,2,23.15,23.17,23.15,23.16,80554 +MSFT,2010-07-02 13:26,2,23.16,23.16,23.11,23.12,117979 +MSFT,2010-07-02 13:27,2,23.13,23.13,23.11,23.11,50370 +MSFT,2010-07-02 13:28,2,23.12,23.12,23.1,23.12,75102 +MSFT,2010-07-02 13:29,2,23.12,23.13,23.1,23.1,62780 +MSFT,2010-07-02 13:30,2,23.1,23.11,23.09,23.11,42088 +MSFT,2010-07-02 13:31,2,23.11,23.13,23.1,23.13,87133 +MSFT,2010-07-02 13:32,2,23.13,23.15,23.12,23.15,66969 +MSFT,2010-07-02 13:33,2,23.15,23.15,23.11,23.12,45684 +MSFT,2010-07-02 13:34,2,23.13,23.16,23.12,23.16,152214 +MSFT,2010-07-02 13:35,2,23.16,23.16,23.14,23.15,20173 +MSFT,2010-07-02 13:36,2,23.15,23.15,23.14,23.15,82435 +MSFT,2010-07-02 13:37,2,23.15,23.15,23.14,23.15,70355 +MSFT,2010-07-02 13:38,2,23.14,23.15,23.12,23.12,71122 +MSFT,2010-07-02 13:39,2,23.12,23.14,23.11,23.13,91653 +MSFT,2010-07-02 13:40,2,23.14,23.14,23.11,23.13,24669 +MSFT,2010-07-02 13:41,2,23.13,23.13,23.1,23.11,92656 +MSFT,2010-07-02 13:42,2,23.11,23.12,23.1,23.11,40897 +MSFT,2010-07-02 13:43,2,23.12,23.14,23.1,23.1,117415 +MSFT,2010-07-02 13:44,2,23.11,23.12,23.09,23.11,69045 +MSFT,2010-07-02 13:45,2,23.1,23.13,23.1,23.12,21196 +MSFT,2010-07-02 13:46,2,23.12,23.16,23.12,23.14,145097 +MSFT,2010-07-02 13:47,2,23.15,23.15,23.14,23.15,18611 +MSFT,2010-07-02 13:48,2,23.15,23.17,23.15,23.15,89310 +MSFT,2010-07-02 13:49,2,23.15,23.17,23.15,23.17,27587 +MSFT,2010-07-02 13:50,2,23.17,23.17,23.14,23.14,89003 +MSFT,2010-07-02 13:51,2,23.15,23.15,23.14,23.15,106687 +MSFT,2010-07-02 13:52,2,23.15,23.15,23.14,23.15,19754 +MSFT,2010-07-02 13:53,2,23.14,23.15,23.14,23.15,21208 +MSFT,2010-07-02 13:54,2,23.14,23.15,23.12,23.13,136961 +MSFT,2010-07-02 13:55,2,23.13,23.14,23.13,23.14,49099 +MSFT,2010-07-02 13:56,2,23.14,23.14,23.13,23.13,21919 +MSFT,2010-07-02 13:57,2,23.14,23.14,23.13,23.14,26456 +MSFT,2010-07-02 13:58,2,23.13,23.17,23.13,23.15,132680 +MSFT,2010-07-02 13:59,2,23.15,23.17,23.15,23.16,47033 +MSFT,2010-07-02 14:00,2,23.16,23.16,23.15,23.15,8265 +MSFT,2010-07-02 14:01,2,23.15,23.18,23.15,23.17,202124 +MSFT,2010-07-02 14:02,2,23.16,23.17,23.16,23.16,13554 +MSFT,2010-07-02 14:03,2,23.17,23.18,23.17,23.18,54965 +MSFT,2010-07-02 14:04,2,23.18,23.19,23.17,23.18,63047 +MSFT,2010-07-02 14:05,2,23.18,23.18,23.17,23.17,22827 +MSFT,2010-07-02 14:06,2,23.18,23.18,23.16,23.16,16820 +MSFT,2010-07-02 14:07,2,23.16,23.17,23.14,23.14,54920 +MSFT,2010-07-02 14:08,2,23.15,23.15,23.12,23.12,156227 +MSFT,2010-07-02 14:09,2,23.13,23.16,23.12,23.15,64841 +MSFT,2010-07-02 14:10,2,23.16,23.16,23.12,23.15,115915 +MSFT,2010-07-02 14:11,2,23.14,23.14,23.12,23.12,133407 +MSFT,2010-07-02 14:12,2,23.13,23.14,23.12,23.13,55285 +MSFT,2010-07-02 14:13,2,23.12,23.14,23.12,23.14,21407 +MSFT,2010-07-02 14:14,2,23.13,23.14,23.13,23.13,28495 +MSFT,2010-07-02 14:15,2,23.12,23.16,23.12,23.14,91823 +MSFT,2010-07-02 14:16,2,23.14,23.16,23.14,23.16,70549 +MSFT,2010-07-02 14:17,2,23.17,23.17,23.15,23.16,35342 +MSFT,2010-07-02 14:18,2,23.15,23.16,23.15,23.16,18347 +MSFT,2010-07-02 14:19,2,23.16,23.18,23.15,23.17,90428 +MSFT,2010-07-02 14:20,2,23.18,23.18,23.16,23.16,29696 +MSFT,2010-07-02 14:21,2,23.16,23.17,23.15,23.15,63810 +MSFT,2010-07-02 14:22,2,23.15,23.17,23.15,23.17,60269 +MSFT,2010-07-02 14:23,2,23.16,23.17,23.15,23.15,23833 +MSFT,2010-07-02 14:24,2,23.16,23.18,23.16,23.17,38707 +MSFT,2010-07-02 14:25,2,23.18,23.18,23.16,23.17,31663 +MSFT,2010-07-02 14:26,2,23.17,23.17,23.14,23.15,44585 +MSFT,2010-07-02 14:27,2,23.16,23.16,23.12,23.12,252774 +MSFT,2010-07-02 14:28,2,23.12,23.13,23.11,23.12,24043 +MSFT,2010-07-02 14:29,2,23.13,23.14,23.12,23.13,53857 +MSFT,2010-07-02 14:30,2,23.13,23.14,23.12,23.14,39458 +MSFT,2010-07-02 14:31,2,23.14,23.14,23.11,23.12,108250 +MSFT,2010-07-02 14:32,2,23.13,23.13,23.1,23.11,62509 +MSFT,2010-07-02 14:33,2,23.11,23.12,23.09,23.11,161488 +MSFT,2010-07-02 14:34,2,23.12,23.12,23.1,23.11,38366 +MSFT,2010-07-02 14:35,2,23.11,23.13,23.1,23.12,172638 +MSFT,2010-07-02 14:36,2,23.13,23.13,23.11,23.11,35591 +MSFT,2010-07-02 14:37,2,23.12,23.14,23.11,23.14,48007 +MSFT,2010-07-02 14:38,2,23.13,23.17,23.13,23.16,58255 +MSFT,2010-07-02 14:39,2,23.17,23.17,23.15,23.15,46819 +MSFT,2010-07-02 14:40,2,23.16,23.16,23.15,23.15,19766 +MSFT,2010-07-02 14:41,2,23.16,23.18,23.16,23.17,214107 +MSFT,2010-07-02 14:42,2,23.17,23.18,23.15,23.15,295461 +MSFT,2010-07-02 14:43,2,23.16,23.17,23.15,23.17,109471 +MSFT,2010-07-02 14:44,2,23.17,23.17,23.15,23.17,52147 +MSFT,2010-07-02 14:45,2,23.15,23.17,23.14,23.16,127462 +MSFT,2010-07-02 14:46,2,23.16,23.17,23.16,23.17,16576 +MSFT,2010-07-02 14:47,2,23.16,23.17,23.15,23.16,32628 +MSFT,2010-07-02 14:48,2,23.16,23.16,23.14,23.15,44314 +MSFT,2010-07-02 14:49,2,23.15,23.16,23.14,23.15,44586 +MSFT,2010-07-02 14:50,2,23.14,23.15,23.12,23.13,199606 +MSFT,2010-07-02 14:51,2,23.12,23.15,23.12,23.14,83276 +MSFT,2010-07-02 14:52,2,23.15,23.15,23.14,23.15,20713 +MSFT,2010-07-02 14:53,2,23.15,23.15,23.12,23.14,156457 +MSFT,2010-07-02 14:54,2,23.13,23.15,23.13,23.14,32007 +MSFT,2010-07-02 14:55,2,23.14,23.17,23.14,23.17,69805 +MSFT,2010-07-02 14:56,2,23.17,23.17,23.16,23.16,82663 +MSFT,2010-07-02 14:57,2,23.16,23.18,23.16,23.18,38242 +MSFT,2010-07-02 14:58,2,23.18,23.19,23.17,23.18,27852 +MSFT,2010-07-02 14:59,2,23.19,23.19,23.18,23.19,13449 +MSFT,2010-07-02 15:00,2,23.18,23.19,23.16,23.19,281243 +MSFT,2010-07-02 15:01,2,23.19,23.21,23.18,23.21,82518 +MSFT,2010-07-02 15:02,2,23.21,23.22,23.18,23.19,102430 +MSFT,2010-07-02 15:03,2,23.18,23.2,23.17,23.2,100086 +MSFT,2010-07-02 15:04,2,23.2,23.23,23.2,23.21,216671 +MSFT,2010-07-02 15:05,2,23.21,23.22,23.21,23.22,33681 +MSFT,2010-07-02 15:06,2,23.22,23.22,23.21,23.22,47734 +MSFT,2010-07-02 15:07,2,23.21,23.22,23.2,23.22,112206 +MSFT,2010-07-02 15:08,2,23.22,23.22,23.21,23.22,36822 +MSFT,2010-07-02 15:09,2,23.22,23.24,23.21,23.23,120609 +MSFT,2010-07-02 15:10,2,23.23,23.25,23.22,23.24,211811 +MSFT,2010-07-02 15:11,2,23.25,23.25,23.23,23.24,106727 +MSFT,2010-07-02 15:12,2,23.24,23.24,23.23,23.24,153362 +MSFT,2010-07-02 15:13,2,23.24,23.24,23.21,23.22,124101 +MSFT,2010-07-02 15:14,2,23.23,23.24,23.22,23.24,55572 +MSFT,2010-07-02 15:15,2,23.23,23.24,23.23,23.24,14489 +MSFT,2010-07-02 15:16,2,23.24,23.24,23.23,23.24,233568 +MSFT,2010-07-02 15:17,2,23.23,23.24,23.22,23.24,116605 +MSFT,2010-07-02 15:18,2,23.24,23.24,23.23,23.23,51720 +MSFT,2010-07-02 15:19,2,23.24,23.25,23.23,23.24,31546 +MSFT,2010-07-02 15:20,2,23.25,23.25,23.24,23.25,60491 +MSFT,2010-07-02 15:21,2,23.24,23.25,23.23,23.23,85998 +MSFT,2010-07-02 15:22,2,23.24,23.25,23.24,23.25,278506 +MSFT,2010-07-02 15:23,2,23.25,23.26,23.24,23.25,326853 +MSFT,2010-07-02 15:24,2,23.25,23.25,23.24,23.24,40289 +MSFT,2010-07-02 15:25,2,23.24,23.26,23.24,23.25,356720 +MSFT,2010-07-02 15:26,2,23.25,23.26,23.23,23.25,522528 +MSFT,2010-07-02 15:27,2,23.26,23.28,23.25,23.28,190578 +MSFT,2010-07-02 15:28,2,23.28,23.28,23.26,23.28,71419 +MSFT,2010-07-02 15:29,2,23.27,23.28,23.25,23.26,291861 +MSFT,2010-07-02 15:30,2,23.25,23.27,23.23,23.26,144405 +MSFT,2010-07-02 15:31,2,23.26,23.27,23.23,23.23,190214 +MSFT,2010-07-02 15:32,2,23.24,23.25,23.23,23.25,131777 +MSFT,2010-07-02 15:33,2,23.24,23.25,23.24,23.24,41989 +MSFT,2010-07-02 15:34,2,23.25,23.25,23.24,23.25,23801 +MSFT,2010-07-02 15:35,2,23.25,23.29,23.25,23.29,145181 +MSFT,2010-07-02 15:36,2,23.29,23.29,23.27,23.29,91081 +MSFT,2010-07-02 15:37,2,23.28,23.3,23.28,23.3,236625 +MSFT,2010-07-02 15:38,2,23.3,23.34,23.29,23.33,356479 +MSFT,2010-07-02 15:39,2,23.34,23.38,23.33,23.38,343324 +MSFT,2010-07-02 15:40,2,23.38,23.38,23.33,23.35,308239 +MSFT,2010-07-02 15:41,2,23.34,23.39,23.34,23.39,279671 +MSFT,2010-07-02 15:42,2,23.38,23.43,23.38,23.4,774362 +MSFT,2010-07-02 15:43,2,23.4,23.41,23.39,23.41,407312 +MSFT,2010-07-02 15:44,2,23.41,23.41,23.4,23.4,60502 +MSFT,2010-07-02 15:45,2,23.41,23.47,23.4,23.46,468240 +MSFT,2010-07-02 15:46,2,23.45,23.46,23.43,23.43,152393 +MSFT,2010-07-02 15:47,2,23.44,23.48,23.43,23.47,532562 +MSFT,2010-07-02 15:48,2,23.46,23.47,23.43,23.44,485869 +MSFT,2010-07-02 15:49,2,23.45,23.47,23.43,23.45,408535 +MSFT,2010-07-02 15:50,2,23.45,23.47,23.43,23.45,544673 +MSFT,2010-07-02 15:51,2,23.45,23.46,23.44,23.44,329110 +MSFT,2010-07-02 15:52,2,23.44,23.45,23.43,23.43,448453 +MSFT,2010-07-02 15:53,2,23.43,23.44,23.4,23.41,304061 +MSFT,2010-07-02 15:54,2,23.41,23.43,23.39,23.42,415722 +MSFT,2010-07-02 15:55,2,23.43,23.43,23.32,23.33,795515 +MSFT,2010-07-02 15:56,2,23.33,23.36,23.32,23.34,394034 +MSFT,2010-07-02 15:57,2,23.34,23.35,23.3,23.3,274953 +MSFT,2010-07-02 15:58,2,23.31,23.31,23.27,23.28,532097 +MSFT,2010-07-02 15:59,2,23.27,23.29,23.24,23.27,1366589 +MSFT,2010-07-02 16:00,2,23.25,23.27,23.25,23.27,3163185 +MSFT,2010-07-06 09:30,6,23.7,23.8,23.63,23.7,1494281 +MSFT,2010-07-06 09:31,6,23.7,23.73,23.68,23.72,539766 +MSFT,2010-07-06 09:32,6,23.72,23.76,23.71,23.74,356837 +MSFT,2010-07-06 09:33,6,23.74,23.75,23.72,23.73,348436 +MSFT,2010-07-06 09:34,6,23.75,23.76,23.71,23.76,312542 +MSFT,2010-07-06 09:35,6,23.75,23.76,23.74,23.74,271711 +MSFT,2010-07-06 09:36,6,23.74,23.74,23.67,23.68,296041 +MSFT,2010-07-06 09:37,6,23.68,23.78,23.67,23.77,484433 +MSFT,2010-07-06 09:38,6,23.77,23.82,23.77,23.79,348320 +MSFT,2010-07-06 09:39,6,23.8,23.83,23.78,23.79,383976 +MSFT,2010-07-06 09:40,6,23.79,23.82,23.78,23.82,163192 +MSFT,2010-07-06 09:41,6,23.82,23.83,23.81,23.83,147293 +MSFT,2010-07-06 09:42,6,23.82,23.83,23.8,23.8,286693 +MSFT,2010-07-06 09:43,6,23.8,23.8,23.78,23.79,217362 +MSFT,2010-07-06 09:44,6,23.79,23.8,23.75,23.76,271072 +MSFT,2010-07-06 09:45,6,23.76,23.78,23.74,23.78,242658 +MSFT,2010-07-06 09:46,6,23.78,23.79,23.77,23.78,27713 +MSFT,2010-07-06 09:47,6,23.78,23.79,23.77,23.77,110726 +MSFT,2010-07-06 09:48,6,23.77,23.78,23.76,23.77,119827 +MSFT,2010-07-06 09:49,6,23.77,23.8,23.76,23.79,421203 +MSFT,2010-07-06 09:50,6,23.79,23.81,23.79,23.81,194104 +MSFT,2010-07-06 09:51,6,23.81,23.84,23.8,23.83,205622 +MSFT,2010-07-06 09:52,6,23.83,23.83,23.81,23.82,210200 +MSFT,2010-07-06 09:53,6,23.81,23.82,23.79,23.79,135038 +MSFT,2010-07-06 09:54,6,23.79,23.8,23.78,23.78,74080 +MSFT,2010-07-06 09:55,6,23.79,23.8,23.75,23.77,513292 +MSFT,2010-07-06 09:56,6,23.77,23.8,23.75,23.76,198685 +MSFT,2010-07-06 09:57,6,23.76,23.77,23.75,23.76,127472 +MSFT,2010-07-06 09:58,6,23.77,23.77,23.76,23.77,38860 +MSFT,2010-07-06 09:59,6,23.77,23.79,23.76,23.76,180519 +MSFT,2010-07-06 10:00,6,23.76,23.8,23.71,23.8,509082 +MSFT,2010-07-06 10:01,6,23.8,23.84,23.78,23.84,300035 +MSFT,2010-07-06 10:02,6,23.83,23.85,23.81,23.85,214405 +MSFT,2010-07-06 10:03,6,23.85,23.92,23.84,23.89,392756 +MSFT,2010-07-06 10:04,6,23.89,23.9,23.86,23.88,155035 +MSFT,2010-07-06 10:05,6,23.88,23.88,23.86,23.86,122507 +MSFT,2010-07-06 10:06,6,23.86,23.9,23.85,23.88,196912 +MSFT,2010-07-06 10:07,6,23.88,23.92,23.88,23.92,180823 +MSFT,2010-07-06 10:08,6,23.91,23.92,23.89,23.91,309287 +MSFT,2010-07-06 10:09,6,23.91,23.93,23.9,23.92,256768 +MSFT,2010-07-06 10:10,6,23.93,23.93,23.9,23.91,132588 +MSFT,2010-07-06 10:11,6,23.91,23.93,23.9,23.92,251415 +MSFT,2010-07-06 10:12,6,23.92,23.94,23.92,23.93,263786 +MSFT,2010-07-06 10:13,6,23.93,23.96,23.92,23.95,284104 +MSFT,2010-07-06 10:14,6,23.96,23.97,23.95,23.96,174417 +MSFT,2010-07-06 10:15,6,23.96,23.96,23.93,23.95,224614 +MSFT,2010-07-06 10:16,6,23.95,23.96,23.93,23.95,154166 +MSFT,2010-07-06 10:17,6,23.96,23.97,23.95,23.96,197623 +MSFT,2010-07-06 10:18,6,23.97,23.98,23.96,23.97,207081 +MSFT,2010-07-06 10:19,6,23.98,23.99,23.97,23.99,262420 +MSFT,2010-07-06 10:20,6,23.99,23.99,23.94,23.96,474773 +MSFT,2010-07-06 10:21,6,23.95,23.95,23.94,23.95,153781 +MSFT,2010-07-06 10:22,6,23.95,23.95,23.93,23.93,249436 +MSFT,2010-07-06 10:23,6,23.94,23.94,23.91,23.93,157767 +MSFT,2010-07-06 10:24,6,23.93,23.93,23.91,23.93,265208 +MSFT,2010-07-06 10:25,6,23.93,23.94,23.93,23.94,63774 +MSFT,2010-07-06 10:26,6,23.94,23.96,23.93,23.96,269067 +MSFT,2010-07-06 10:27,6,23.96,23.96,23.94,23.94,136755 +MSFT,2010-07-06 10:28,6,23.95,23.96,23.93,23.96,160893 +MSFT,2010-07-06 10:29,6,23.96,23.96,23.92,23.94,131502 +MSFT,2010-07-06 10:30,6,23.94,23.94,23.92,23.92,116221 +MSFT,2010-07-06 10:31,6,23.92,23.95,23.92,23.94,267912 +MSFT,2010-07-06 10:32,6,23.94,23.95,23.93,23.95,95250 +MSFT,2010-07-06 10:33,6,23.95,23.96,23.94,23.96,98248 +MSFT,2010-07-06 10:34,6,23.96,23.96,23.95,23.96,77859 +MSFT,2010-07-06 10:35,6,23.96,23.99,23.96,23.98,116457 +MSFT,2010-07-06 10:36,6,23.98,24.03,23.97,24.03,334341 +MSFT,2010-07-06 10:37,6,24.03,24.03,24,24.03,266067 +MSFT,2010-07-06 10:38,6,24.03,24.03,24,24.02,209180 +MSFT,2010-07-06 10:39,6,24.02,24.03,24,24.01,107937 +MSFT,2010-07-06 10:40,6,24.02,24.04,24.02,24.04,172170 +MSFT,2010-07-06 10:41,6,24.04,24.05,24.03,24.05,141256 +MSFT,2010-07-06 10:42,6,24.05,24.06,24.03,24.04,371329 +MSFT,2010-07-06 10:43,6,24.05,24.05,24.04,24.05,139400 +MSFT,2010-07-06 10:44,6,24.05,24.05,24.04,24.04,278320 +MSFT,2010-07-06 10:45,6,24.05,24.05,24,24,492646 +MSFT,2010-07-06 10:46,6,24,24.02,23.98,24.02,381525 +MSFT,2010-07-06 10:47,6,24.03,24.03,23.95,23.95,398631 +MSFT,2010-07-06 10:48,6,23.95,23.98,23.93,23.95,260285 +MSFT,2010-07-06 10:49,6,23.95,23.97,23.94,23.95,133587 +MSFT,2010-07-06 10:50,6,23.96,23.97,23.95,23.97,65141 +MSFT,2010-07-06 10:51,6,23.97,23.98,23.96,23.97,101105 +MSFT,2010-07-06 10:52,6,23.97,23.98,23.95,23.98,106916 +MSFT,2010-07-06 10:53,6,23.98,23.98,23.96,23.98,36194 +MSFT,2010-07-06 10:54,6,23.98,24,23.97,23.99,94313 +MSFT,2010-07-06 10:55,6,24,24.01,23.98,24,85407 +MSFT,2010-07-06 10:56,6,24,24,23.97,23.98,82809 +MSFT,2010-07-06 10:57,6,23.98,24,23.97,24,115994 +MSFT,2010-07-06 10:58,6,24,24,23.98,23.99,75322 +MSFT,2010-07-06 10:59,6,23.99,23.99,23.96,23.97,136042 +MSFT,2010-07-06 11:00,6,23.97,23.97,23.95,23.95,62328 +MSFT,2010-07-06 11:01,6,23.96,23.98,23.95,23.96,126920 +MSFT,2010-07-06 11:02,6,23.96,23.96,23.95,23.95,41590 +MSFT,2010-07-06 11:03,6,23.96,23.96,23.95,23.96,36117 +MSFT,2010-07-06 11:04,6,23.96,23.96,23.94,23.95,108369 +MSFT,2010-07-06 11:05,6,23.95,23.96,23.94,23.95,169641 +MSFT,2010-07-06 11:06,6,23.95,23.95,23.92,23.92,293075 +MSFT,2010-07-06 11:07,6,23.92,23.93,23.88,23.89,383258 +MSFT,2010-07-06 11:08,6,23.89,23.9,23.87,23.9,413343 +MSFT,2010-07-06 11:09,6,23.9,23.92,23.89,23.92,157591 +MSFT,2010-07-06 11:10,6,23.92,23.93,23.91,23.92,256918 +MSFT,2010-07-06 11:11,6,23.92,23.93,23.89,23.91,325888 +MSFT,2010-07-06 11:12,6,23.91,23.92,23.9,23.91,120126 +MSFT,2010-07-06 11:13,6,23.91,23.93,23.9,23.92,228568 +MSFT,2010-07-06 11:14,6,23.93,23.94,23.92,23.92,82021 +MSFT,2010-07-06 11:15,6,23.92,23.93,23.91,23.92,60806 +MSFT,2010-07-06 11:16,6,23.93,23.95,23.92,23.95,64570 +MSFT,2010-07-06 11:17,6,23.95,23.95,23.93,23.94,53019 +MSFT,2010-07-06 11:18,6,23.94,23.95,23.92,23.94,201231 +MSFT,2010-07-06 11:19,6,23.95,23.96,23.92,23.95,202031 +MSFT,2010-07-06 11:20,6,23.95,23.96,23.94,23.96,46570 +MSFT,2010-07-06 11:21,6,23.96,23.96,23.92,23.93,62763 +MSFT,2010-07-06 11:22,6,23.93,23.95,23.92,23.95,117521 +MSFT,2010-07-06 11:23,6,23.95,23.96,23.94,23.96,81367 +MSFT,2010-07-06 11:24,6,23.96,23.97,23.95,23.97,111627 +MSFT,2010-07-06 11:25,6,23.97,23.99,23.96,23.97,129938 +MSFT,2010-07-06 11:26,6,23.97,23.97,23.92,23.93,223918 +MSFT,2010-07-06 11:27,6,23.92,23.93,23.92,23.92,58968 +MSFT,2010-07-06 11:28,6,23.93,23.93,23.9,23.91,152981 +MSFT,2010-07-06 11:29,6,23.91,23.92,23.9,23.92,178638 +MSFT,2010-07-06 11:30,6,23.91,23.94,23.9,23.93,102989 +MSFT,2010-07-06 11:31,6,23.94,23.95,23.92,23.95,100455 +MSFT,2010-07-06 11:32,6,23.95,23.95,23.93,23.94,145174 +MSFT,2010-07-06 11:33,6,23.94,23.96,23.94,23.96,63580 +MSFT,2010-07-06 11:34,6,23.96,23.98,23.95,23.98,62640 +MSFT,2010-07-06 11:35,6,23.98,23.99,23.97,23.98,77448 +MSFT,2010-07-06 11:36,6,23.98,23.99,23.97,23.99,97118 +MSFT,2010-07-06 11:37,6,23.99,24,23.98,24,86076 +MSFT,2010-07-06 11:38,6,24,24.03,23.99,24,177802 +MSFT,2010-07-06 11:39,6,24.01,24.03,24.01,24.03,98995 +MSFT,2010-07-06 11:40,6,24.02,24.02,24,24.02,133662 +MSFT,2010-07-06 11:41,6,24.02,24.04,23.96,24.04,224200 +MSFT,2010-07-06 11:42,6,24.04,24.04,24.03,24.04,92045 +MSFT,2010-07-06 11:43,6,24.04,24.04,24.03,24.04,28900 +MSFT,2010-07-06 11:44,6,24.04,24.04,24.01,24.04,120208 +MSFT,2010-07-06 11:45,6,24.02,24.03,24.01,24.02,62332 +MSFT,2010-07-06 11:46,6,24.02,24.03,24,24.01,51072 +MSFT,2010-07-06 11:47,6,24.01,24.05,24,24.04,243710 +MSFT,2010-07-06 11:48,6,24.05,24.07,24.04,24.07,205315 +MSFT,2010-07-06 11:49,6,24.07,24.09,24.06,24.07,249927 +MSFT,2010-07-06 11:50,6,24.07,24.08,24.03,24.03,147393 +MSFT,2010-07-06 11:51,6,24.03,24.04,24,24,95207 +MSFT,2010-07-06 11:52,6,24,24.02,24,24.01,55609 +MSFT,2010-07-06 11:53,6,24.02,24.02,24.01,24.02,17529 +MSFT,2010-07-06 11:54,6,24.02,24.02,24,24.02,79556 +MSFT,2010-07-06 11:55,6,24.02,24.04,24.02,24.04,67323 +MSFT,2010-07-06 11:56,6,24.04,24.04,24.03,24.03,27882 +MSFT,2010-07-06 11:57,6,24.04,24.06,24.02,24.03,170362 +MSFT,2010-07-06 11:58,6,24.04,24.04,24.03,24.04,19430 +MSFT,2010-07-06 11:59,6,24.04,24.04,24.03,24.03,45943 +MSFT,2010-07-06 12:00,6,24.03,24.04,24.02,24.02,97898 +MSFT,2010-07-06 12:01,6,24.02,24.03,24.02,24.02,24284 +MSFT,2010-07-06 12:02,6,24.02,24.03,24.02,24.02,87379 +MSFT,2010-07-06 12:03,6,24.02,24.02,24.01,24.02,25876 +MSFT,2010-07-06 12:04,6,24.01,24.03,24.01,24.03,43023 +MSFT,2010-07-06 12:05,6,24.03,24.03,24.02,24.03,22725 +MSFT,2010-07-06 12:06,6,24.03,24.03,24.01,24.02,139557 +MSFT,2010-07-06 12:07,6,24.02,24.03,24.01,24.03,45342 +MSFT,2010-07-06 12:08,6,24.02,24.03,24.02,24.02,46785 +MSFT,2010-07-06 12:09,6,24.01,24.02,24.01,24.01,36494 +MSFT,2010-07-06 12:10,6,24.02,24.02,24.01,24.01,56500 +MSFT,2010-07-06 12:11,6,24.01,24.01,23.99,24,374445 +MSFT,2010-07-06 12:12,6,24,24.01,23.99,24.01,72356 +MSFT,2010-07-06 12:13,6,24.01,24.01,23.99,23.99,231556 +MSFT,2010-07-06 12:14,6,23.99,23.99,23.96,23.96,79398 +MSFT,2010-07-06 12:15,6,23.96,23.97,23.96,23.97,93130 +MSFT,2010-07-06 12:16,6,23.97,23.97,23.94,23.95,68584 +MSFT,2010-07-06 12:17,6,23.95,23.96,23.93,23.93,196047 +MSFT,2010-07-06 12:18,6,23.93,23.94,23.92,23.94,98743 +MSFT,2010-07-06 12:19,6,23.94,23.96,23.93,23.96,128671 +MSFT,2010-07-06 12:20,6,23.96,23.96,23.95,23.96,57816 +MSFT,2010-07-06 12:21,6,23.96,23.96,23.95,23.96,46804 +MSFT,2010-07-06 12:22,6,23.96,23.96,23.91,23.92,278289 +MSFT,2010-07-06 12:23,6,23.92,23.93,23.91,23.91,122049 +MSFT,2010-07-06 12:24,6,23.93,23.94,23.92,23.94,86464 +MSFT,2010-07-06 12:25,6,23.94,23.94,23.9,23.9,164819 +MSFT,2010-07-06 12:26,6,23.9,23.93,23.9,23.93,96393 +MSFT,2010-07-06 12:27,6,23.93,23.94,23.89,23.91,253520 +MSFT,2010-07-06 12:28,6,23.91,23.91,23.89,23.9,61610 +MSFT,2010-07-06 12:29,6,23.91,23.91,23.9,23.91,29790 +MSFT,2010-07-06 12:30,6,23.91,23.91,23.88,23.89,106150 +MSFT,2010-07-06 12:31,6,23.88,23.89,23.85,23.85,153247 +MSFT,2010-07-06 12:32,6,23.85,23.87,23.85,23.86,119795 +MSFT,2010-07-06 12:33,6,23.85,23.87,23.85,23.86,24276 +MSFT,2010-07-06 12:34,6,23.86,23.87,23.86,23.86,43264 +MSFT,2010-07-06 12:35,6,23.86,23.86,23.84,23.84,386418 +MSFT,2010-07-06 12:36,6,23.85,23.88,23.85,23.85,144866 +MSFT,2010-07-06 12:37,6,23.86,23.86,23.85,23.85,68168 +MSFT,2010-07-06 12:38,6,23.85,23.86,23.85,23.86,37300 +MSFT,2010-07-06 12:39,6,23.87,23.87,23.86,23.86,33557 +MSFT,2010-07-06 12:40,6,23.86,23.87,23.85,23.85,99981 +MSFT,2010-07-06 12:41,6,23.85,23.85,23.83,23.83,81743 +MSFT,2010-07-06 12:42,6,23.83,23.84,23.79,23.79,292369 +MSFT,2010-07-06 12:43,6,23.79,23.83,23.78,23.82,238141 +MSFT,2010-07-06 12:44,6,23.82,23.82,23.79,23.79,116052 +MSFT,2010-07-06 12:45,6,23.8,23.83,23.78,23.82,292095 +MSFT,2010-07-06 12:46,6,23.82,23.83,23.82,23.83,58892 +MSFT,2010-07-06 12:47,6,23.83,23.84,23.82,23.83,83699 +MSFT,2010-07-06 12:48,6,23.83,23.83,23.8,23.8,86565 +MSFT,2010-07-06 12:49,6,23.8,23.81,23.79,23.79,128022 +MSFT,2010-07-06 12:50,6,23.79,23.81,23.79,23.81,226813 +MSFT,2010-07-06 12:51,6,23.81,23.82,23.8,23.81,34284 +MSFT,2010-07-06 12:52,6,23.81,23.82,23.8,23.81,52748 +MSFT,2010-07-06 12:53,6,23.81,23.82,23.8,23.81,66908 +MSFT,2010-07-06 12:54,6,23.82,23.82,23.81,23.82,25011 +MSFT,2010-07-06 12:55,6,23.82,23.82,23.77,23.79,285313 +MSFT,2010-07-06 12:56,6,23.79,23.81,23.79,23.81,49405 +MSFT,2010-07-06 12:57,6,23.81,23.81,23.75,23.76,151573 +MSFT,2010-07-06 12:58,6,23.76,23.8,23.76,23.79,303972 +MSFT,2010-07-06 12:59,6,23.79,23.8,23.78,23.8,77052 +MSFT,2010-07-06 13:00,6,23.79,23.81,23.79,23.81,51754 +MSFT,2010-07-06 13:01,6,23.81,23.81,23.8,23.8,20713 +MSFT,2010-07-06 13:02,6,23.81,23.83,23.8,23.81,137678 +MSFT,2010-07-06 13:03,6,23.81,23.82,23.8,23.8,150403 +MSFT,2010-07-06 13:04,6,23.8,23.82,23.79,23.82,92929 +MSFT,2010-07-06 13:05,6,23.82,23.83,23.81,23.81,139988 +MSFT,2010-07-06 13:06,6,23.81,23.82,23.8,23.82,87644 +MSFT,2010-07-06 13:07,6,23.82,23.83,23.81,23.82,117909 +MSFT,2010-07-06 13:08,6,23.82,23.84,23.82,23.84,60973 +MSFT,2010-07-06 13:09,6,23.84,23.84,23.82,23.82,63483 +MSFT,2010-07-06 13:10,6,23.83,23.83,23.8,23.8,141779 +MSFT,2010-07-06 13:11,6,23.81,23.84,23.81,23.83,105789 +MSFT,2010-07-06 13:12,6,23.84,23.86,23.83,23.86,94714 +MSFT,2010-07-06 13:13,6,23.86,23.87,23.84,23.84,113913 +MSFT,2010-07-06 13:14,6,23.84,23.85,23.81,23.81,112293 +MSFT,2010-07-06 13:15,6,23.82,23.83,23.79,23.79,119276 +MSFT,2010-07-06 13:16,6,23.79,23.82,23.79,23.81,141756 +MSFT,2010-07-06 13:17,6,23.81,23.81,23.78,23.78,47055 +MSFT,2010-07-06 13:18,6,23.78,23.8,23.78,23.78,107805 +MSFT,2010-07-06 13:19,6,23.78,23.8,23.78,23.8,31641 +MSFT,2010-07-06 13:20,6,23.8,23.8,23.79,23.8,28103 +MSFT,2010-07-06 13:21,6,23.8,23.8,23.79,23.8,48904 +MSFT,2010-07-06 13:22,6,23.8,23.8,23.79,23.8,59491 +MSFT,2010-07-06 13:23,6,23.8,23.83,23.8,23.83,60067 +MSFT,2010-07-06 13:24,6,23.83,23.83,23.82,23.82,18712 +MSFT,2010-07-06 13:25,6,23.83,23.83,23.82,23.82,48743 +MSFT,2010-07-06 13:26,6,23.82,23.83,23.8,23.8,170891 +MSFT,2010-07-06 13:27,6,23.8,23.81,23.77,23.79,85641 +MSFT,2010-07-06 13:28,6,23.79,23.83,23.78,23.82,62561 +MSFT,2010-07-06 13:29,6,23.82,23.86,23.82,23.85,143474 +MSFT,2010-07-06 13:30,6,23.85,23.86,23.82,23.83,137741 +MSFT,2010-07-06 13:31,6,23.83,23.83,23.82,23.82,52730 +MSFT,2010-07-06 13:32,6,23.82,23.84,23.81,23.83,38397 +MSFT,2010-07-06 13:33,6,23.83,23.86,23.83,23.85,57938 +MSFT,2010-07-06 13:34,6,23.85,23.88,23.85,23.88,128251 +MSFT,2010-07-06 13:35,6,23.88,23.88,23.85,23.85,85273 +MSFT,2010-07-06 13:36,6,23.85,23.85,23.82,23.84,65788 +MSFT,2010-07-06 13:37,6,23.82,23.84,23.82,23.83,68629 +MSFT,2010-07-06 13:38,6,23.83,23.83,23.81,23.82,113285 +MSFT,2010-07-06 13:39,6,23.82,23.83,23.81,23.81,128402 +MSFT,2010-07-06 13:40,6,23.81,23.83,23.8,23.82,63985 +MSFT,2010-07-06 13:41,6,23.82,23.83,23.77,23.78,193861 +MSFT,2010-07-06 13:42,6,23.78,23.79,23.77,23.77,113101 +MSFT,2010-07-06 13:43,6,23.77,23.79,23.74,23.78,317294 +MSFT,2010-07-06 13:44,6,23.78,23.78,23.75,23.77,118786 +MSFT,2010-07-06 13:45,6,23.77,23.78,23.76,23.78,211274 +MSFT,2010-07-06 13:46,6,23.78,23.78,23.74,23.76,169662 +MSFT,2010-07-06 13:47,6,23.76,23.79,23.74,23.78,271030 +MSFT,2010-07-06 13:48,6,23.78,23.79,23.73,23.76,239343 +MSFT,2010-07-06 13:49,6,23.77,23.77,23.74,23.77,92512 +MSFT,2010-07-06 13:50,6,23.77,23.78,23.76,23.77,140081 +MSFT,2010-07-06 13:51,6,23.77,23.78,23.76,23.76,57938 +MSFT,2010-07-06 13:52,6,23.77,23.77,23.72,23.73,149801 +MSFT,2010-07-06 13:53,6,23.73,23.75,23.73,23.73,93603 +MSFT,2010-07-06 13:54,6,23.74,23.74,23.67,23.7,431725 +MSFT,2010-07-06 13:55,6,23.7,23.71,23.68,23.68,209287 +MSFT,2010-07-06 13:56,6,23.68,23.7,23.67,23.68,246329 +MSFT,2010-07-06 13:57,6,23.68,23.71,23.67,23.7,176043 +MSFT,2010-07-06 13:58,6,23.71,23.72,23.7,23.7,164244 +MSFT,2010-07-06 13:59,6,23.7,23.72,23.7,23.71,85765 +MSFT,2010-07-06 14:00,6,23.71,23.72,23.7,23.71,59975 +MSFT,2010-07-06 14:01,6,23.72,23.73,23.71,23.73,87899 +MSFT,2010-07-06 14:02,6,23.73,23.73,23.72,23.73,31867 +MSFT,2010-07-06 14:03,6,23.73,23.73,23.72,23.72,25520 +MSFT,2010-07-06 14:04,6,23.73,23.74,23.72,23.73,187830 +MSFT,2010-07-06 14:05,6,23.73,23.73,23.7,23.72,143122 +MSFT,2010-07-06 14:06,6,23.73,23.73,23.7,23.7,177394 +MSFT,2010-07-06 14:07,6,23.71,23.71,23.69,23.69,375519 +MSFT,2010-07-06 14:08,6,23.69,23.7,23.63,23.65,196820 +MSFT,2010-07-06 14:09,6,23.65,23.65,23.62,23.64,314329 +MSFT,2010-07-06 14:10,6,23.64,23.66,23.63,23.65,123752 +MSFT,2010-07-06 14:11,6,23.64,23.65,23.6,23.6,158430 +MSFT,2010-07-06 14:12,6,23.6,23.62,23.6,23.61,233952 +MSFT,2010-07-06 14:13,6,23.61,23.62,23.58,23.6,320465 +MSFT,2010-07-06 14:14,6,23.6,23.63,23.6,23.62,245488 +MSFT,2010-07-06 14:15,6,23.63,23.67,23.62,23.67,123875 +MSFT,2010-07-06 14:16,6,23.67,23.69,23.66,23.66,196556 +MSFT,2010-07-06 14:17,6,23.67,23.68,23.66,23.67,97255 +MSFT,2010-07-06 14:18,6,23.67,23.68,23.66,23.67,28424 +MSFT,2010-07-06 14:19,6,23.68,23.68,23.65,23.65,109740 +MSFT,2010-07-06 14:20,6,23.65,23.66,23.63,23.64,142712 +MSFT,2010-07-06 14:21,6,23.65,23.68,23.64,23.68,148058 +MSFT,2010-07-06 14:22,6,23.68,23.69,23.67,23.68,37431 +MSFT,2010-07-06 14:23,6,23.69,23.69,23.67,23.68,143845 +MSFT,2010-07-06 14:24,6,23.68,23.75,23.68,23.75,297627 +MSFT,2010-07-06 14:25,6,23.75,23.77,23.74,23.76,125222 +MSFT,2010-07-06 14:26,6,23.75,23.77,23.75,23.77,60798 +MSFT,2010-07-06 14:27,6,23.76,23.77,23.76,23.77,36541 +MSFT,2010-07-06 14:28,6,23.77,23.77,23.74,23.75,178330 +MSFT,2010-07-06 14:29,6,23.75,23.76,23.74,23.75,85140 +MSFT,2010-07-06 14:30,6,23.75,23.77,23.74,23.77,86095 +MSFT,2010-07-06 14:31,6,23.77,23.77,23.74,23.76,93512 +MSFT,2010-07-06 14:32,6,23.76,23.76,23.74,23.74,48012 +MSFT,2010-07-06 14:33,6,23.75,23.77,23.74,23.77,118420 +MSFT,2010-07-06 14:34,6,23.77,23.78,23.76,23.77,32685 +MSFT,2010-07-06 14:35,6,23.77,23.78,23.77,23.78,36971 +MSFT,2010-07-06 14:36,6,23.78,23.79,23.77,23.79,68691 +MSFT,2010-07-06 14:37,6,23.79,23.8,23.78,23.8,53435 +MSFT,2010-07-06 14:38,6,23.8,23.8,23.77,23.77,143767 +MSFT,2010-07-06 14:39,6,23.78,23.79,23.77,23.77,71648 +MSFT,2010-07-06 14:40,6,23.78,23.78,23.76,23.76,89235 +MSFT,2010-07-06 14:41,6,23.77,23.77,23.75,23.75,63633 +MSFT,2010-07-06 14:42,6,23.76,23.76,23.75,23.75,13824 +MSFT,2010-07-06 14:43,6,23.76,23.76,23.75,23.75,79648 +MSFT,2010-07-06 14:44,6,23.76,23.76,23.75,23.75,41559 +MSFT,2010-07-06 14:45,6,23.76,23.76,23.73,23.73,129282 +MSFT,2010-07-06 14:46,6,23.74,23.74,23.72,23.73,73923 +MSFT,2010-07-06 14:47,6,23.73,23.74,23.72,23.73,157709 +MSFT,2010-07-06 14:48,6,23.74,23.75,23.73,23.73,98745 +MSFT,2010-07-06 14:49,6,23.74,23.77,23.73,23.75,153195 +MSFT,2010-07-06 14:50,6,23.76,23.76,23.73,23.74,283876 +MSFT,2010-07-06 14:51,6,23.74,23.75,23.73,23.73,243476 +MSFT,2010-07-06 14:52,6,23.74,23.74,23.72,23.73,99445 +MSFT,2010-07-06 14:53,6,23.74,23.75,23.73,23.75,46548 +MSFT,2010-07-06 14:54,6,23.75,23.76,23.74,23.75,48694 +MSFT,2010-07-06 14:55,6,23.76,23.76,23.74,23.75,60399 +MSFT,2010-07-06 14:56,6,23.75,23.76,23.73,23.76,139368 +MSFT,2010-07-06 14:57,6,23.76,23.76,23.74,23.75,85631 +MSFT,2010-07-06 14:58,6,23.75,23.75,23.7,23.7,185002 +MSFT,2010-07-06 14:59,6,23.71,23.72,23.69,23.7,151352 +MSFT,2010-07-06 15:00,6,23.69,23.7,23.69,23.7,33127 +MSFT,2010-07-06 15:01,6,23.69,23.72,23.69,23.71,93270 +MSFT,2010-07-06 15:02,6,23.72,23.73,23.71,23.72,93715 +MSFT,2010-07-06 15:03,6,23.72,23.72,23.67,23.69,143170 +MSFT,2010-07-06 15:04,6,23.69,23.7,23.65,23.66,198937 +MSFT,2010-07-06 15:05,6,23.67,23.67,23.65,23.66,322459 +MSFT,2010-07-06 15:06,6,23.66,23.67,23.63,23.65,257679 +MSFT,2010-07-06 15:07,6,23.65,23.67,23.64,23.66,266944 +MSFT,2010-07-06 15:08,6,23.66,23.67,23.66,23.66,72394 +MSFT,2010-07-06 15:09,6,23.66,23.71,23.65,23.68,321706 +MSFT,2010-07-06 15:10,6,23.69,23.7,23.67,23.69,132054 +MSFT,2010-07-06 15:11,6,23.69,23.69,23.66,23.67,192750 +MSFT,2010-07-06 15:12,6,23.66,23.68,23.65,23.66,93260 +MSFT,2010-07-06 15:13,6,23.66,23.71,23.65,23.7,192159 +MSFT,2010-07-06 15:14,6,23.7,23.71,23.69,23.7,159058 +MSFT,2010-07-06 15:15,6,23.71,23.74,23.7,23.72,145189 +MSFT,2010-07-06 15:16,6,23.73,23.74,23.72,23.74,62035 +MSFT,2010-07-06 15:17,6,23.74,23.75,23.72,23.72,111770 +MSFT,2010-07-06 15:18,6,23.72,23.73,23.68,23.68,188247 +MSFT,2010-07-06 15:19,6,23.68,23.7,23.65,23.67,322322 +MSFT,2010-07-06 15:20,6,23.67,23.67,23.63,23.65,157514 +MSFT,2010-07-06 15:21,6,23.65,23.67,23.64,23.66,120912 +MSFT,2010-07-06 15:22,6,23.66,23.67,23.65,23.66,97018 +MSFT,2010-07-06 15:23,6,23.66,23.66,23.62,23.62,188073 +MSFT,2010-07-06 15:24,6,23.62,23.63,23.61,23.63,70478 +MSFT,2010-07-06 15:25,6,23.63,23.65,23.62,23.62,124882 +MSFT,2010-07-06 15:26,6,23.62,23.66,23.62,23.64,304943 +MSFT,2010-07-06 15:27,6,23.64,23.69,23.64,23.68,238528 +MSFT,2010-07-06 15:28,6,23.68,23.69,23.67,23.68,179827 +MSFT,2010-07-06 15:29,6,23.68,23.68,23.63,23.64,307135 +MSFT,2010-07-06 15:30,6,23.64,23.65,23.63,23.64,130345 +MSFT,2010-07-06 15:31,6,23.64,23.69,23.63,23.66,254681 +MSFT,2010-07-06 15:32,6,23.66,23.7,23.65,23.69,119402 +MSFT,2010-07-06 15:33,6,23.69,23.7,23.67,23.68,352766 +MSFT,2010-07-06 15:34,6,23.69,23.69,23.66,23.67,290994 +MSFT,2010-07-06 15:35,6,23.67,23.71,23.65,23.65,410445 +MSFT,2010-07-06 15:36,6,23.65,23.66,23.64,23.66,139708 +MSFT,2010-07-06 15:37,6,23.66,23.67,23.64,23.66,395744 +MSFT,2010-07-06 15:38,6,23.65,23.67,23.63,23.64,193693 +MSFT,2010-07-06 15:39,6,23.64,23.66,23.64,23.64,124828 +MSFT,2010-07-06 15:40,6,23.64,23.68,23.64,23.66,508015 +MSFT,2010-07-06 15:41,6,23.66,23.67,23.64,23.65,311054 +MSFT,2010-07-06 15:42,6,23.65,23.7,23.64,23.7,277268 +MSFT,2010-07-06 15:43,6,23.7,23.73,23.69,23.72,271157 +MSFT,2010-07-06 15:44,6,23.72,23.75,23.69,23.73,461637 +MSFT,2010-07-06 15:45,6,23.73,23.78,23.72,23.77,539418 +MSFT,2010-07-06 15:46,6,23.77,23.78,23.74,23.75,510392 +MSFT,2010-07-06 15:47,6,23.75,23.79,23.73,23.73,435001 +MSFT,2010-07-06 15:48,6,23.74,23.74,23.71,23.72,450770 +MSFT,2010-07-06 15:49,6,23.72,23.73,23.68,23.69,544361 +MSFT,2010-07-06 15:50,6,23.69,23.72,23.68,23.69,468887 +MSFT,2010-07-06 15:51,6,23.69,23.7,23.67,23.7,259811 +MSFT,2010-07-06 15:52,6,23.69,23.74,23.69,23.74,202566 +MSFT,2010-07-06 15:53,6,23.74,23.74,23.73,23.73,190545 +MSFT,2010-07-06 15:54,6,23.73,23.74,23.69,23.69,370345 +MSFT,2010-07-06 15:55,6,23.69,23.71,23.69,23.7,162691 +MSFT,2010-07-06 15:56,6,23.71,23.76,23.7,23.76,351151 +MSFT,2010-07-06 15:57,6,23.76,23.78,23.75,23.78,398650 +MSFT,2010-07-06 15:58,6,23.78,23.8,23.77,23.79,749075 +MSFT,2010-07-06 15:59,6,23.78,23.83,23.77,23.83,1095519 +MSFT,2010-07-06 16:00,6,23.81,23.82,23.81,23.82,2447020 +MSFT,2010-07-07 09:30,7,23.82,23.86,23.77,23.79,879143 +MSFT,2010-07-07 09:31,7,23.78,23.81,23.78,23.8,275419 +MSFT,2010-07-07 09:32,7,23.79,23.81,23.79,23.79,341713 +MSFT,2010-07-07 09:33,7,23.79,23.81,23.79,23.8,549109 +MSFT,2010-07-07 09:34,7,23.79,23.81,23.78,23.79,428238 +MSFT,2010-07-07 09:35,7,23.79,23.8,23.71,23.76,506374 +MSFT,2010-07-07 09:36,7,23.77,23.78,23.75,23.77,318551 +MSFT,2010-07-07 09:37,7,23.78,23.81,23.77,23.81,140066 +MSFT,2010-07-07 09:38,7,23.81,23.83,23.8,23.82,315140 +MSFT,2010-07-07 09:39,7,23.82,23.82,23.77,23.79,397537 +MSFT,2010-07-07 09:40,7,23.78,23.79,23.73,23.75,530833 +MSFT,2010-07-07 09:41,7,23.75,23.77,23.74,23.76,182512 +MSFT,2010-07-07 09:42,7,23.76,23.77,23.71,23.71,386036 +MSFT,2010-07-07 09:43,7,23.72,23.73,23.68,23.69,224735 +MSFT,2010-07-07 09:44,7,23.68,23.68,23.66,23.68,291565 +MSFT,2010-07-07 09:45,7,23.67,23.68,23.67,23.67,228539 +MSFT,2010-07-07 09:46,7,23.67,23.68,23.63,23.64,358633 +MSFT,2010-07-07 09:47,7,23.63,23.64,23.61,23.62,327022 +MSFT,2010-07-07 09:48,7,23.62,23.68,23.61,23.68,359040 +MSFT,2010-07-07 09:49,7,23.68,23.68,23.66,23.68,247973 +MSFT,2010-07-07 09:50,7,23.68,23.69,23.67,23.69,218658 +MSFT,2010-07-07 09:51,7,23.69,23.69,23.66,23.67,451707 +MSFT,2010-07-07 09:52,7,23.67,23.67,23.66,23.66,128799 +MSFT,2010-07-07 09:53,7,23.66,23.66,23.64,23.65,339272 +MSFT,2010-07-07 09:54,7,23.65,23.8,23.64,23.66,492775 +MSFT,2010-07-07 09:55,7,23.67,23.73,23.66,23.73,215038 +MSFT,2010-07-07 09:56,7,23.73,23.76,23.73,23.76,235789 +MSFT,2010-07-07 09:57,7,23.76,23.77,23.75,23.75,178984 +MSFT,2010-07-07 09:58,7,23.76,23.77,23.75,23.76,211171 +MSFT,2010-07-07 09:59,7,23.76,23.76,23.74,23.74,144584 +MSFT,2010-07-07 10:00,7,23.74,23.75,23.73,23.73,231074 +MSFT,2010-07-07 10:01,7,23.73,23.76,23.73,23.75,468610 +MSFT,2010-07-07 10:02,7,23.75,23.76,23.74,23.76,160383 +MSFT,2010-07-07 10:03,7,23.76,23.81,23.75,23.81,360430 +MSFT,2010-07-07 10:04,7,23.81,23.84,23.77,23.8,389486 +MSFT,2010-07-07 10:05,7,23.8,23.81,23.7,23.7,881444 +MSFT,2010-07-07 10:06,7,23.7,23.72,23.7,23.71,196967 +MSFT,2010-07-07 10:07,7,23.7,23.73,23.7,23.73,120578 +MSFT,2010-07-07 10:08,7,23.73,23.76,23.73,23.75,98206 +MSFT,2010-07-07 10:09,7,23.76,23.8,23.75,23.8,212596 +MSFT,2010-07-07 10:10,7,23.8,23.81,23.76,23.78,405343 +MSFT,2010-07-07 10:11,7,23.78,23.81,23.78,23.81,150380 +MSFT,2010-07-07 10:12,7,23.8,23.83,23.79,23.83,492607 +MSFT,2010-07-07 10:13,7,23.83,23.87,23.82,23.86,182101 +MSFT,2010-07-07 10:14,7,23.87,23.87,23.85,23.86,402280 +MSFT,2010-07-07 10:15,7,23.87,23.91,23.87,23.91,234184 +MSFT,2010-07-07 10:16,7,23.91,23.91,23.88,23.88,331640 +MSFT,2010-07-07 10:17,7,23.88,23.89,23.84,23.86,354878 +MSFT,2010-07-07 10:18,7,23.86,23.87,23.83,23.85,141267 +MSFT,2010-07-07 10:19,7,23.83,23.84,23.82,23.82,141604 +MSFT,2010-07-07 10:20,7,23.83,23.84,23.82,23.83,69945 +MSFT,2010-07-07 10:21,7,23.83,23.85,23.82,23.82,97884 +MSFT,2010-07-07 10:22,7,23.82,23.85,23.82,23.85,139282 +MSFT,2010-07-07 10:23,7,23.85,23.86,23.83,23.85,132241 +MSFT,2010-07-07 10:24,7,23.85,23.87,23.84,23.86,150777 +MSFT,2010-07-07 10:25,7,23.85,23.87,23.85,23.86,173512 +MSFT,2010-07-07 10:26,7,23.86,23.87,23.85,23.87,121715 +MSFT,2010-07-07 10:27,7,23.86,23.87,23.84,23.86,102540 +MSFT,2010-07-07 10:28,7,23.86,23.86,23.81,23.82,196313 +MSFT,2010-07-07 10:29,7,23.81,23.83,23.81,23.81,189997 +MSFT,2010-07-07 10:30,7,23.81,23.84,23.81,23.82,213627 +MSFT,2010-07-07 10:31,7,23.82,23.82,23.79,23.82,109916 +MSFT,2010-07-07 10:32,7,23.81,23.83,23.8,23.83,81484 +MSFT,2010-07-07 10:33,7,23.83,23.84,23.82,23.83,63741 +MSFT,2010-07-07 10:34,7,23.83,23.87,23.83,23.86,126845 +MSFT,2010-07-07 10:35,7,23.86,23.89,23.86,23.89,126365 +MSFT,2010-07-07 10:36,7,23.89,23.91,23.88,23.9,142500 +MSFT,2010-07-07 10:37,7,23.91,23.93,23.9,23.92,179648 +MSFT,2010-07-07 10:38,7,23.92,23.93,23.9,23.91,324522 +MSFT,2010-07-07 10:39,7,23.91,23.91,23.9,23.9,106848 +MSFT,2010-07-07 10:40,7,23.9,23.92,23.9,23.91,421982 +MSFT,2010-07-07 10:41,7,23.92,23.94,23.9,23.94,229130 +MSFT,2010-07-07 10:42,7,23.92,23.93,23.89,23.9,151841 +MSFT,2010-07-07 10:43,7,23.89,23.91,23.88,23.9,631248 +MSFT,2010-07-07 10:44,7,23.9,23.92,23.89,23.9,204744 +MSFT,2010-07-07 10:45,7,23.9,23.93,23.89,23.92,100911 +MSFT,2010-07-07 10:46,7,23.92,23.94,23.92,23.94,73559 +MSFT,2010-07-07 10:47,7,23.94,23.98,23.93,23.98,267197 +MSFT,2010-07-07 10:48,7,23.98,23.98,23.94,23.95,355205 +MSFT,2010-07-07 10:49,7,23.95,23.97,23.94,23.97,219838 +MSFT,2010-07-07 10:50,7,23.97,23.99,23.96,23.99,290398 +MSFT,2010-07-07 10:51,7,23.99,24.04,23.98,24.04,410670 +MSFT,2010-07-07 10:52,7,24.03,24.08,24.02,24.08,319325 +MSFT,2010-07-07 10:53,7,24.08,24.12,24.07,24.1,772725 +MSFT,2010-07-07 10:54,7,24.11,24.12,24.06,24.12,477927 +MSFT,2010-07-07 10:55,7,24.12,24.12,24.09,24.12,285312 +MSFT,2010-07-07 10:56,7,24.12,24.13,24.07,24.09,429846 +MSFT,2010-07-07 10:57,7,24.08,24.11,24.08,24.1,374394 +MSFT,2010-07-07 10:58,7,24.1,24.13,24.09,24.1,182756 +MSFT,2010-07-07 10:59,7,24.09,24.1,24.07,24.09,310392 +MSFT,2010-07-07 11:00,7,24.09,24.1,24.05,24.07,349758 +MSFT,2010-07-07 11:01,7,24.07,24.08,24.05,24.07,122264 +MSFT,2010-07-07 11:02,7,24.07,24.08,24.05,24.08,218392 +MSFT,2010-07-07 11:03,7,24.07,24.08,24.05,24.07,102818 +MSFT,2010-07-07 11:04,7,24.07,24.09,24.06,24.09,40116 +MSFT,2010-07-07 11:05,7,24.09,24.1,24.08,24.1,131244 +MSFT,2010-07-07 11:06,7,24.1,24.1,24.08,24.09,87026 +MSFT,2010-07-07 11:07,7,24.09,24.1,24.08,24.09,123374 +MSFT,2010-07-07 11:08,7,24.09,24.1,24.07,24.08,125084 +MSFT,2010-07-07 11:09,7,24.08,24.09,24.07,24.08,85909 +MSFT,2010-07-07 11:10,7,24.08,24.09,24.07,24.08,109215 +MSFT,2010-07-07 11:11,7,24.08,24.09,24.06,24.08,346893 +MSFT,2010-07-07 11:12,7,24.08,24.08,24.03,24.03,349418 +MSFT,2010-07-07 11:13,7,24.04,24.04,24.02,24.03,113583 +MSFT,2010-07-07 11:14,7,24.03,24.03,24.01,24.02,145327 +MSFT,2010-07-07 11:15,7,24.02,24.02,23.98,23.99,236695 +MSFT,2010-07-07 11:16,7,23.99,24,23.98,23.99,94547 +MSFT,2010-07-07 11:17,7,23.99,23.99,23.96,23.97,91987 +MSFT,2010-07-07 11:18,7,23.97,23.97,23.96,23.96,85542 +MSFT,2010-07-07 11:19,7,23.97,23.98,23.97,23.97,131419 +MSFT,2010-07-07 11:20,7,23.97,23.99,23.95,23.99,170428 +MSFT,2010-07-07 11:21,7,23.99,24.01,23.97,24,123855 +MSFT,2010-07-07 11:22,7,24.01,24.01,24,24.01,21398 +MSFT,2010-07-07 11:23,7,24.01,24.04,24.01,24.03,64591 +MSFT,2010-07-07 11:24,7,24.04,24.05,24.03,24.05,42950 +MSFT,2010-07-07 11:25,7,24.05,24.06,24.03,24.04,176568 +MSFT,2010-07-07 11:26,7,24.04,24.05,24.03,24.05,146256 +MSFT,2010-07-07 11:27,7,24.05,24.05,24.02,24.04,698134 +MSFT,2010-07-07 11:28,7,24.04,24.04,24,24.01,178849 +MSFT,2010-07-07 11:29,7,24.01,24.04,24,24.03,234479 +MSFT,2010-07-07 11:30,7,24.03,24.04,24.02,24.04,126402 +MSFT,2010-07-07 11:31,7,24.04,24.04,24.03,24.04,26600 +MSFT,2010-07-07 11:32,7,24.04,24.06,24.03,24.05,213226 +MSFT,2010-07-07 11:33,7,24.05,24.06,24.03,24.05,361828 +MSFT,2010-07-07 11:34,7,24.04,24.06,24.04,24.06,56499 +MSFT,2010-07-07 11:35,7,24.06,24.09,24.05,24.09,264383 +MSFT,2010-07-07 11:36,7,24.09,24.09,24.08,24.09,245400 +MSFT,2010-07-07 11:37,7,24.09,24.12,24.07,24.1,270490 +MSFT,2010-07-07 11:38,7,24.1,24.1,24.08,24.09,133953 +MSFT,2010-07-07 11:39,7,24.09,24.09,24.04,24.04,108596 +MSFT,2010-07-07 11:40,7,24.05,24.06,24.04,24.05,91625 +MSFT,2010-07-07 11:41,7,24.04,24.05,24.02,24.02,78825 +MSFT,2010-07-07 11:42,7,24.02,24.03,24.01,24.02,79684 +MSFT,2010-07-07 11:43,7,24.02,24.02,24,24,65990 +MSFT,2010-07-07 11:44,7,24,24.01,23.98,23.99,212379 +MSFT,2010-07-07 11:45,7,23.98,23.99,23.96,23.97,176165 +MSFT,2010-07-07 11:46,7,23.98,24.01,23.97,24,225930 +MSFT,2010-07-07 11:47,7,24,24,23.96,23.96,113113 +MSFT,2010-07-07 11:48,7,23.96,23.99,23.96,23.97,218104 +MSFT,2010-07-07 11:49,7,23.96,23.97,23.95,23.96,70131 +MSFT,2010-07-07 11:50,7,23.96,24.01,23.95,23.99,290290 +MSFT,2010-07-07 11:51,7,23.99,24.01,23.98,24.01,93475 +MSFT,2010-07-07 11:52,7,24.01,24.02,23.98,23.99,112605 +MSFT,2010-07-07 11:53,7,23.99,24,23.97,23.97,58627 +MSFT,2010-07-07 11:54,7,23.98,23.99,23.95,23.97,133354 +MSFT,2010-07-07 11:55,7,23.98,24.01,23.96,24.01,113331 +MSFT,2010-07-07 11:56,7,24.01,24.01,23.99,23.99,48248 +MSFT,2010-07-07 11:57,7,24,24.01,23.99,24.01,191543 +MSFT,2010-07-07 11:58,7,24.01,24.01,23.99,23.99,98972 +MSFT,2010-07-07 11:59,7,24,24.01,23.99,24,156233 +MSFT,2010-07-07 12:00,7,24,24.01,23.98,23.99,153011 +MSFT,2010-07-07 12:01,7,23.99,24.01,23.99,24.01,136076 +MSFT,2010-07-07 12:02,7,24.01,24.01,23.99,24.01,41456 +MSFT,2010-07-07 12:03,7,24.01,24.02,23.99,24,237696 +MSFT,2010-07-07 12:04,7,24,24.02,23.99,24.01,73228 +MSFT,2010-07-07 12:05,7,24.02,24.02,24.01,24.02,24607 +MSFT,2010-07-07 12:06,7,24.02,24.02,24,24.01,167216 +MSFT,2010-07-07 12:07,7,24.01,24.02,24,24.01,41675 +MSFT,2010-07-07 12:08,7,24.01,24.01,24,24,83419 +MSFT,2010-07-07 12:09,7,24,24.03,24,24.01,140449 +MSFT,2010-07-07 12:10,7,24.01,24.04,24,24.03,131633 +MSFT,2010-07-07 12:11,7,24.03,24.03,24.01,24.01,73087 +MSFT,2010-07-07 12:12,7,24.02,24.03,24,24,152551 +MSFT,2010-07-07 12:13,7,24,24.01,23.98,23.99,142857 +MSFT,2010-07-07 12:14,7,23.99,24,23.98,23.99,73266 +MSFT,2010-07-07 12:15,7,24,24,23.99,24,12047 +MSFT,2010-07-07 12:16,7,23.99,24.01,23.99,24,93311 +MSFT,2010-07-07 12:17,7,24,24.02,23.99,24.01,174013 +MSFT,2010-07-07 12:18,7,24.01,24.02,24,24.01,30293 +MSFT,2010-07-07 12:19,7,24.01,24.01,23.98,23.99,68363 +MSFT,2010-07-07 12:20,7,23.98,23.98,23.96,23.96,33057 +MSFT,2010-07-07 12:21,7,23.97,23.98,23.95,23.96,123895 +MSFT,2010-07-07 12:22,7,23.95,23.96,23.93,23.93,118526 +MSFT,2010-07-07 12:23,7,23.93,23.96,23.93,23.95,113567 +MSFT,2010-07-07 12:24,7,23.96,23.96,23.95,23.96,18912 +MSFT,2010-07-07 12:25,7,23.96,23.98,23.95,23.97,95892 +MSFT,2010-07-07 12:26,7,23.97,23.98,23.95,23.98,74209 +MSFT,2010-07-07 12:27,7,23.98,24,23.97,23.97,173263 +MSFT,2010-07-07 12:28,7,23.97,23.99,23.96,23.97,97871 +MSFT,2010-07-07 12:29,7,23.98,23.99,23.95,23.99,91362 +MSFT,2010-07-07 12:30,7,23.99,24.01,23.98,24,58263 +MSFT,2010-07-07 12:31,7,24,24.01,23.98,24,70084 +MSFT,2010-07-07 12:32,7,24,24,23.99,24,39609 +MSFT,2010-07-07 12:33,7,24,24.01,23.98,24.01,145799 +MSFT,2010-07-07 12:34,7,24,24.01,23.99,23.99,53694 +MSFT,2010-07-07 12:35,7,23.99,24.01,23.98,24,94069 +MSFT,2010-07-07 12:36,7,23.99,24.01,23.99,24,33293 +MSFT,2010-07-07 12:37,7,24.01,24.01,23.99,24,17634 +MSFT,2010-07-07 12:38,7,24,24.01,23.98,24,52317 +MSFT,2010-07-07 12:39,7,24,24.01,24,24.01,7128 +MSFT,2010-07-07 12:40,7,24,24.01,23.98,23.98,100863 +MSFT,2010-07-07 12:41,7,23.98,24,23.97,23.98,91998 +MSFT,2010-07-07 12:42,7,23.99,23.99,23.95,23.96,141721 +MSFT,2010-07-07 12:43,7,23.95,23.97,23.95,23.95,102687 +MSFT,2010-07-07 12:44,7,23.95,23.96,23.94,23.96,66446 +MSFT,2010-07-07 12:45,7,23.95,23.97,23.95,23.96,67134 +MSFT,2010-07-07 12:46,7,23.96,23.97,23.96,23.97,31975 +MSFT,2010-07-07 12:47,7,23.97,23.98,23.96,23.98,214817 +MSFT,2010-07-07 12:48,7,23.98,23.99,23.97,23.98,215160 +MSFT,2010-07-07 12:49,7,23.98,23.99,23.98,23.98,172832 +MSFT,2010-07-07 12:50,7,23.99,23.99,23.97,23.98,76149 +MSFT,2010-07-07 12:51,7,23.97,23.99,23.97,23.98,200506 +MSFT,2010-07-07 12:52,7,23.98,24.01,23.98,24,241196 +MSFT,2010-07-07 12:53,7,24,24.02,23.98,24.01,208991 +MSFT,2010-07-07 12:54,7,24.02,24.02,24,24.02,55119 +MSFT,2010-07-07 12:55,7,24.01,24.01,23.99,23.99,96282 +MSFT,2010-07-07 12:56,7,24,24,23.97,23.98,105317 +MSFT,2010-07-07 12:57,7,23.97,23.98,23.97,23.97,107529 +MSFT,2010-07-07 12:58,7,23.97,23.98,23.97,23.97,10506 +MSFT,2010-07-07 12:59,7,23.97,23.98,23.94,23.95,151429 +MSFT,2010-07-07 13:00,7,23.95,23.96,23.93,23.93,88364 +MSFT,2010-07-07 13:01,7,23.94,23.94,23.93,23.93,16954 +MSFT,2010-07-07 13:02,7,23.94,23.94,23.92,23.92,321196 +MSFT,2010-07-07 13:03,7,23.93,23.93,23.92,23.93,326504 +MSFT,2010-07-07 13:04,7,23.93,23.93,23.92,23.93,94934 +MSFT,2010-07-07 13:05,7,23.93,23.94,23.92,23.94,33233 +MSFT,2010-07-07 13:06,7,23.94,23.94,23.93,23.94,20345 +MSFT,2010-07-07 13:07,7,23.94,23.94,23.93,23.93,22823 +MSFT,2010-07-07 13:08,7,23.93,23.95,23.93,23.94,97723 +MSFT,2010-07-07 13:09,7,23.95,23.95,23.94,23.95,22065 +MSFT,2010-07-07 13:10,7,23.94,23.96,23.94,23.94,38967 +MSFT,2010-07-07 13:11,7,23.95,23.97,23.94,23.97,33364 +MSFT,2010-07-07 13:12,7,23.97,24.02,23.96,24,233780 +MSFT,2010-07-07 13:13,7,24,24.01,23.99,24.01,103056 +MSFT,2010-07-07 13:14,7,24.02,24.03,24.01,24.03,135009 +MSFT,2010-07-07 13:15,7,24.03,24.04,24.01,24.02,48502 +MSFT,2010-07-07 13:16,7,24.02,24.02,24,24.02,51273 +MSFT,2010-07-07 13:17,7,24.02,24.06,24.02,24.06,127912 +MSFT,2010-07-07 13:18,7,24.05,24.11,24.05,24.1,344794 +MSFT,2010-07-07 13:19,7,24.09,24.1,24.07,24.07,55421 +MSFT,2010-07-07 13:20,7,24.08,24.09,24.07,24.08,289578 +MSFT,2010-07-07 13:21,7,24.08,24.08,24.06,24.07,52040 +MSFT,2010-07-07 13:22,7,24.07,24.08,24.05,24.07,104256 +MSFT,2010-07-07 13:23,7,24.06,24.07,24.05,24.07,53335 +MSFT,2010-07-07 13:24,7,24.07,24.07,24.05,24.07,29982 +MSFT,2010-07-07 13:25,7,24.06,24.07,24.05,24.06,86854 +MSFT,2010-07-07 13:26,7,24.07,24.08,24.06,24.08,34746 +MSFT,2010-07-07 13:27,7,24.08,24.09,24.06,24.08,68622 +MSFT,2010-07-07 13:28,7,24.08,24.09,24.08,24.09,27540 +MSFT,2010-07-07 13:29,7,24.08,24.12,24.07,24.09,221836 +MSFT,2010-07-07 13:30,7,24.09,24.1,24.08,24.08,26376 +MSFT,2010-07-07 13:31,7,24.08,24.1,24.08,24.1,70254 +MSFT,2010-07-07 13:32,7,24.1,24.1,24.07,24.07,89827 +MSFT,2010-07-07 13:33,7,24.08,24.09,24.06,24.06,203289 +MSFT,2010-07-07 13:34,7,24.09,24.09,24.07,24.07,49691 +MSFT,2010-07-07 13:35,7,24.07,24.09,24.07,24.08,47750 +MSFT,2010-07-07 13:36,7,24.08,24.09,24.08,24.09,32240 +MSFT,2010-07-07 13:37,7,24.09,24.09,24.08,24.09,28571 +MSFT,2010-07-07 13:38,7,24.09,24.12,24.08,24.12,148455 +MSFT,2010-07-07 13:39,7,24.12,24.14,24.11,24.12,159374 +MSFT,2010-07-07 13:40,7,24.13,24.13,24.1,24.1,64390 +MSFT,2010-07-07 13:41,7,24.1,24.12,24.1,24.11,38377 +MSFT,2010-07-07 13:42,7,24.11,24.14,24.11,24.12,81407 +MSFT,2010-07-07 13:43,7,24.12,24.13,24.11,24.12,55191 +MSFT,2010-07-07 13:44,7,24.11,24.12,24.1,24.12,68049 +MSFT,2010-07-07 13:45,7,24.11,24.12,24.1,24.11,119015 +MSFT,2010-07-07 13:46,7,24.11,24.12,24.1,24.11,143933 +MSFT,2010-07-07 13:47,7,24.1,24.11,24.09,24.11,250370 +MSFT,2010-07-07 13:48,7,24.11,24.11,24.1,24.1,15258 +MSFT,2010-07-07 13:49,7,24.1,24.13,24.1,24.13,66107 +MSFT,2010-07-07 13:50,7,24.13,24.13,24.11,24.12,69899 +MSFT,2010-07-07 13:51,7,24.11,24.12,24.09,24.09,97474 +MSFT,2010-07-07 13:52,7,24.1,24.11,24.09,24.09,159651 +MSFT,2010-07-07 13:53,7,24.09,24.1,24.08,24.1,77604 +MSFT,2010-07-07 13:54,7,24.09,24.1,24.09,24.09,129399 +MSFT,2010-07-07 13:55,7,24.1,24.11,24.07,24.07,116979 +MSFT,2010-07-07 13:56,7,24.07,24.08,24.07,24.08,79070 +MSFT,2010-07-07 13:57,7,24.07,24.09,24.06,24.06,269733 +MSFT,2010-07-07 13:58,7,24.06,24.07,24.05,24.06,110274 +MSFT,2010-07-07 13:59,7,24.06,24.09,24.06,24.07,59453 +MSFT,2010-07-07 14:00,7,24.07,24.09,24.06,24.08,142043 +MSFT,2010-07-07 14:01,7,24.08,24.09,24.07,24.07,127182 +MSFT,2010-07-07 14:02,7,24.07,24.08,24.05,24.07,149823 +MSFT,2010-07-07 14:03,7,24.07,24.07,24.03,24.03,122726 +MSFT,2010-07-07 14:04,7,24.04,24.06,24.03,24.06,105113 +MSFT,2010-07-07 14:05,7,24.05,24.08,24.05,24.08,46677 +MSFT,2010-07-07 14:06,7,24.08,24.08,24.06,24.07,109981 +MSFT,2010-07-07 14:07,7,24.08,24.09,24.07,24.09,54650 +MSFT,2010-07-07 14:08,7,24.08,24.09,24.07,24.07,163234 +MSFT,2010-07-07 14:09,7,24.08,24.1,24.07,24.09,105451 +MSFT,2010-07-07 14:10,7,24.09,24.1,24.07,24.09,45258 +MSFT,2010-07-07 14:11,7,24.09,24.1,24.06,24.07,222290 +MSFT,2010-07-07 14:12,7,24.06,24.07,24.05,24.06,123477 +MSFT,2010-07-07 14:13,7,24.05,24.08,24.04,24.07,187204 +MSFT,2010-07-07 14:14,7,24.05,24.07,24.05,24.06,28699 +MSFT,2010-07-07 14:15,7,24.06,24.07,24.06,24.07,84214 +MSFT,2010-07-07 14:16,7,24.06,24.07,24.06,24.07,17774 +MSFT,2010-07-07 14:17,7,24.07,24.07,24.05,24.05,42133 +MSFT,2010-07-07 14:18,7,24.05,24.06,24.04,24.05,55237 +MSFT,2010-07-07 14:19,7,24.04,24.05,24.03,24.04,62415 +MSFT,2010-07-07 14:20,7,24.04,24.04,24.03,24.04,187309 +MSFT,2010-07-07 14:21,7,24.03,24.04,24.02,24.02,93146 +MSFT,2010-07-07 14:22,7,24.03,24.03,24.02,24.03,115007 +MSFT,2010-07-07 14:23,7,24.03,24.03,24,24.01,191125 +MSFT,2010-07-07 14:24,7,24.01,24.02,23.98,23.98,218041 +MSFT,2010-07-07 14:25,7,23.99,24,23.98,23.99,165127 +MSFT,2010-07-07 14:26,7,23.99,23.99,23.98,23.98,64723 +MSFT,2010-07-07 14:27,7,23.98,23.99,23.97,23.97,97941 +MSFT,2010-07-07 14:28,7,23.97,23.98,23.97,23.97,70267 +MSFT,2010-07-07 14:29,7,23.98,23.98,23.96,23.96,105031 +MSFT,2010-07-07 14:30,7,23.96,23.97,23.95,23.97,155324 +MSFT,2010-07-07 14:31,7,23.97,23.97,23.95,23.96,102759 +MSFT,2010-07-07 14:32,7,23.96,23.96,23.95,23.95,72811 +MSFT,2010-07-07 14:33,7,23.96,23.96,23.93,23.93,226183 +MSFT,2010-07-07 14:34,7,23.94,23.94,23.91,23.91,124678 +MSFT,2010-07-07 14:35,7,23.91,23.94,23.91,23.93,217603 +MSFT,2010-07-07 14:36,7,23.93,23.97,23.93,23.97,200750 +MSFT,2010-07-07 14:37,7,23.97,23.98,23.95,23.98,120016 +MSFT,2010-07-07 14:38,7,23.98,24,23.97,23.99,114258 +MSFT,2010-07-07 14:39,7,24,24,23.96,23.96,133983 +MSFT,2010-07-07 14:40,7,23.97,23.98,23.95,23.98,79490 +MSFT,2010-07-07 14:41,7,23.99,24,23.98,23.99,129843 +MSFT,2010-07-07 14:42,7,23.99,24,23.98,23.99,252027 +MSFT,2010-07-07 14:43,7,23.99,24,23.98,23.98,106519 +MSFT,2010-07-07 14:44,7,23.98,23.98,23.97,23.98,27648 +MSFT,2010-07-07 14:45,7,23.98,24,23.97,24,79429 +MSFT,2010-07-07 14:46,7,24,24,23.98,23.99,38803 +MSFT,2010-07-07 14:47,7,23.98,23.99,23.95,23.95,120784 +MSFT,2010-07-07 14:48,7,23.95,23.99,23.95,23.99,51326 +MSFT,2010-07-07 14:49,7,23.99,23.99,23.98,23.98,57115 +MSFT,2010-07-07 14:50,7,23.97,23.98,23.96,23.97,107297 +MSFT,2010-07-07 14:51,7,23.96,23.99,23.96,23.99,84564 +MSFT,2010-07-07 14:52,7,23.99,24.01,23.98,23.98,142231 +MSFT,2010-07-07 14:53,7,24,24.01,24,24,160968 +MSFT,2010-07-07 14:54,7,24,24.02,23.99,24.02,61332 +MSFT,2010-07-07 14:55,7,24.02,24.03,24,24.01,174122 +MSFT,2010-07-07 14:56,7,24,24.02,23.98,24.02,43912 +MSFT,2010-07-07 14:57,7,24.01,24.04,24.01,24.04,87320 +MSFT,2010-07-07 14:58,7,24.04,24.06,24.02,24.05,197521 +MSFT,2010-07-07 14:59,7,24.05,24.07,24.04,24.07,146672 +MSFT,2010-07-07 15:00,7,24.06,24.08,24.04,24.04,126301 +MSFT,2010-07-07 15:01,7,24.04,24.04,24.01,24.01,86781 +MSFT,2010-07-07 15:02,7,24.02,24.03,24.01,24.02,89855 +MSFT,2010-07-07 15:03,7,24.01,24.02,24,24.02,55037 +MSFT,2010-07-07 15:04,7,24.02,24.02,24,24,135466 +MSFT,2010-07-07 15:05,7,24,24.01,24,24.01,22520 +MSFT,2010-07-07 15:06,7,24.01,24.03,24.01,24.03,143804 +MSFT,2010-07-07 15:07,7,24.03,24.05,24.03,24.04,75633 +MSFT,2010-07-07 15:08,7,24.03,24.04,24.03,24.04,32450 +MSFT,2010-07-07 15:09,7,24.04,24.05,24.03,24.04,61556 +MSFT,2010-07-07 15:10,7,24.05,24.05,24.04,24.05,76927 +MSFT,2010-07-07 15:11,7,24.05,24.05,24.04,24.05,106061 +MSFT,2010-07-07 15:12,7,24.05,24.07,24.05,24.07,159503 +MSFT,2010-07-07 15:13,7,24.07,24.1,24.06,24.09,90866 +MSFT,2010-07-07 15:14,7,24.1,24.11,24.09,24.1,166391 +MSFT,2010-07-07 15:15,7,24.09,24.1,24.08,24.09,268630 +MSFT,2010-07-07 15:16,7,24.09,24.11,24.08,24.09,297236 +MSFT,2010-07-07 15:17,7,24.08,24.08,24.06,24.08,147247 +MSFT,2010-07-07 15:18,7,24.07,24.08,24.07,24.08,21613 +MSFT,2010-07-07 15:19,7,24.07,24.1,24.07,24.08,265626 +MSFT,2010-07-07 15:20,7,24.09,24.09,24.07,24.07,160892 +MSFT,2010-07-07 15:21,7,24.07,24.09,24.07,24.09,86378 +MSFT,2010-07-07 15:22,7,24.09,24.15,24.08,24.13,270666 +MSFT,2010-07-07 15:23,7,24.13,24.15,24.12,24.14,182759 +MSFT,2010-07-07 15:24,7,24.15,24.15,24.13,24.14,127566 +MSFT,2010-07-07 15:25,7,24.14,24.15,24.12,24.14,262547 +MSFT,2010-07-07 15:26,7,24.13,24.14,24.1,24.12,190711 +MSFT,2010-07-07 15:27,7,24.11,24.12,24.08,24.08,257925 +MSFT,2010-07-07 15:28,7,24.08,24.09,24.07,24.07,287769 +MSFT,2010-07-07 15:29,7,24.07,24.1,24.07,24.09,203422 +MSFT,2010-07-07 15:30,7,24.09,24.12,24.09,24.1,336778 +MSFT,2010-07-07 15:31,7,24.1,24.11,24.1,24.11,138719 +MSFT,2010-07-07 15:32,7,24.1,24.12,24.09,24.11,277876 +MSFT,2010-07-07 15:33,7,24.11,24.12,24.1,24.12,282868 +MSFT,2010-07-07 15:34,7,24.11,24.13,24.11,24.12,407320 +MSFT,2010-07-07 15:35,7,24.12,24.14,24.11,24.13,227803 +MSFT,2010-07-07 15:36,7,24.14,24.15,24.13,24.15,283430 +MSFT,2010-07-07 15:37,7,24.15,24.18,24.15,24.18,331447 +MSFT,2010-07-07 15:38,7,24.18,24.2,24.17,24.19,277458 +MSFT,2010-07-07 15:39,7,24.2,24.21,24.18,24.18,280229 +MSFT,2010-07-07 15:40,7,24.18,24.19,24.15,24.16,264708 +MSFT,2010-07-07 15:41,7,24.15,24.2,24.15,24.2,521213 +MSFT,2010-07-07 15:42,7,24.2,24.24,24.19,24.23,417897 +MSFT,2010-07-07 15:43,7,24.23,24.24,24.21,24.24,528526 +MSFT,2010-07-07 15:44,7,24.24,24.24,24.2,24.23,458717 +MSFT,2010-07-07 15:45,7,24.23,24.26,24.22,24.25,702478 +MSFT,2010-07-07 15:46,7,24.24,24.25,24.23,24.23,429139 +MSFT,2010-07-07 15:47,7,24.22,24.25,24.2,24.24,409303 +MSFT,2010-07-07 15:48,7,24.24,24.26,24.24,24.26,628042 +MSFT,2010-07-07 15:49,7,24.26,24.29,24.25,24.26,590049 +MSFT,2010-07-07 15:50,7,24.26,24.3,24.26,24.28,800395 +MSFT,2010-07-07 15:51,7,24.28,24.29,24.27,24.28,617387 +MSFT,2010-07-07 15:52,7,24.29,24.29,24.24,24.24,850608 +MSFT,2010-07-07 15:53,7,24.25,24.25,24.22,24.24,584723 +MSFT,2010-07-07 15:54,7,24.25,24.28,24.24,24.28,683572 +MSFT,2010-07-07 15:55,7,24.27,24.28,24.24,24.25,467616 +MSFT,2010-07-07 15:56,7,24.26,24.3,24.26,24.3,337496 +MSFT,2010-07-07 15:57,7,24.29,24.31,24.27,24.28,536324 +MSFT,2010-07-07 15:58,7,24.28,24.28,24.26,24.27,619586 +MSFT,2010-07-07 15:59,7,24.28,24.31,24.27,24.31,1497662 +MSFT,2010-07-07 16:00,7,24.29,24.31,24.28,24.3,2069971 +MSFT,2010-07-08 09:30,8,24.6,24.62,24.38,24.38,811741 +MSFT,2010-07-08 09:31,8,24.38,24.42,24.36,24.38,332930 +MSFT,2010-07-08 09:32,8,24.37,24.43,24.33,24.41,416035 +MSFT,2010-07-08 09:33,8,24.4,24.41,24.34,24.37,198285 +MSFT,2010-07-08 09:34,8,24.37,24.4,24.35,24.4,177084 +MSFT,2010-07-08 09:35,8,24.39,24.45,24.39,24.44,181732 +MSFT,2010-07-08 09:36,8,24.44,24.49,24.43,24.47,222305 +MSFT,2010-07-08 09:37,8,24.47,24.47,24.42,24.45,126775 +MSFT,2010-07-08 09:38,8,24.44,24.47,24.44,24.47,88191 +MSFT,2010-07-08 09:39,8,24.48,24.49,24.44,24.45,195573 +MSFT,2010-07-08 09:40,8,24.46,24.48,24.43,24.45,249022 +MSFT,2010-07-08 09:41,8,24.44,24.45,24.42,24.44,93009 +MSFT,2010-07-08 09:42,8,24.44,24.44,24.41,24.42,85575 +MSFT,2010-07-08 09:43,8,24.42,24.43,24.4,24.4,258061 +MSFT,2010-07-08 09:44,8,24.4,24.43,24.37,24.39,287877 +MSFT,2010-07-08 09:45,8,24.39,24.39,24.36,24.38,142263 +MSFT,2010-07-08 09:46,8,24.38,24.39,24.33,24.33,170084 +MSFT,2010-07-08 09:47,8,24.33,24.34,24.3,24.33,288341 +MSFT,2010-07-08 09:48,8,24.32,24.35,24.32,24.35,103394 +MSFT,2010-07-08 09:49,8,24.35,24.36,24.32,24.34,169915 +MSFT,2010-07-08 09:50,8,24.34,24.36,24.34,24.35,89839 +MSFT,2010-07-08 09:51,8,24.35,24.35,24.31,24.32,211014 +MSFT,2010-07-08 09:52,8,24.32,24.33,23.97,24.28,329597 +MSFT,2010-07-08 09:53,8,24.27,24.29,24.27,24.27,151849 +MSFT,2010-07-08 09:54,8,24.27,24.28,24.27,24.27,161833 +MSFT,2010-07-08 09:55,8,24.27,24.27,24.21,24.22,284927 +MSFT,2010-07-08 09:56,8,24.22,24.26,24.22,24.24,93316 +MSFT,2010-07-08 09:57,8,24.24,24.29,24.24,24.28,160991 +MSFT,2010-07-08 09:58,8,24.29,24.3,24.27,24.28,59856 +MSFT,2010-07-08 09:59,8,24.29,24.32,24.28,24.31,125147 +MSFT,2010-07-08 10:00,8,24.32,24.36,24.31,24.36,171079 +MSFT,2010-07-08 10:01,8,24.36,24.36,24.34,24.36,126269 +MSFT,2010-07-08 10:02,8,24.36,24.37,24.35,24.37,103047 +MSFT,2010-07-08 10:03,8,24.37,24.38,24.35,24.36,90693 +MSFT,2010-07-08 10:04,8,24.36,24.37,24.34,24.34,88981 +MSFT,2010-07-08 10:05,8,24.34,24.34,24.27,24.27,163844 +MSFT,2010-07-08 10:06,8,24.28,24.28,24.23,24.23,178910 +MSFT,2010-07-08 10:07,8,24.23,24.26,24.22,24.24,183262 +MSFT,2010-07-08 10:08,8,24.24,24.27,24.23,24.26,64270 +MSFT,2010-07-08 10:09,8,24.27,24.28,24.26,24.26,47584 +MSFT,2010-07-08 10:10,8,24.26,24.28,24.24,24.24,137278 +MSFT,2010-07-08 10:11,8,24.24,24.25,24.22,24.23,151733 +MSFT,2010-07-08 10:12,8,24.23,24.24,24.22,24.24,192466 +MSFT,2010-07-08 10:13,8,24.24,24.25,24.22,24.24,168686 +MSFT,2010-07-08 10:14,8,24.23,24.28,24.23,24.26,108841 +MSFT,2010-07-08 10:15,8,24.26,24.28,24.26,24.26,109969 +MSFT,2010-07-08 10:16,8,24.27,24.27,24.24,24.25,206339 +MSFT,2010-07-08 10:17,8,24.25,24.26,24.23,24.24,216036 +MSFT,2010-07-08 10:18,8,24.24,24.25,24.23,24.25,164037 +MSFT,2010-07-08 10:19,8,24.25,24.26,24.24,24.24,103550 +MSFT,2010-07-08 10:20,8,24.25,24.29,24.24,24.28,69496 +MSFT,2010-07-08 10:21,8,24.28,24.28,24.26,24.28,109768 +MSFT,2010-07-08 10:22,8,24.28,24.29,24.27,24.28,145133 +MSFT,2010-07-08 10:23,8,24.28,24.32,24.27,24.32,255807 +MSFT,2010-07-08 10:24,8,24.32,24.33,24.3,24.31,84395 +MSFT,2010-07-08 10:25,8,24.3,24.33,24.3,24.33,149790 +MSFT,2010-07-08 10:26,8,24.33,24.35,24.32,24.35,209759 +MSFT,2010-07-08 10:27,8,24.35,24.35,24.32,24.33,132056 +MSFT,2010-07-08 10:28,8,24.33,24.36,24.32,24.36,113862 +MSFT,2010-07-08 10:29,8,24.36,24.37,24.34,24.37,81458 +MSFT,2010-07-08 10:30,8,24.37,24.37,24.33,24.34,55548 +MSFT,2010-07-08 10:31,8,24.33,24.34,24.32,24.33,45801 +MSFT,2010-07-08 10:32,8,24.32,24.34,24.32,24.33,226748 +MSFT,2010-07-08 10:33,8,24.34,24.34,24.31,24.33,54154 +MSFT,2010-07-08 10:34,8,24.33,24.34,24.31,24.33,125909 +MSFT,2010-07-08 10:35,8,24.34,24.35,24.32,24.33,172420 +MSFT,2010-07-08 10:36,8,24.34,24.34,24.32,24.34,88879 +MSFT,2010-07-08 10:37,8,24.34,24.34,24.32,24.34,123740 +MSFT,2010-07-08 10:38,8,24.34,24.34,24.3,24.32,184332 +MSFT,2010-07-08 10:39,8,24.32,24.33,24.31,24.33,132813 +MSFT,2010-07-08 10:40,8,24.33,24.33,24.29,24.29,160132 +MSFT,2010-07-08 10:41,8,24.3,24.3,24.25,24.25,187151 +MSFT,2010-07-08 10:42,8,24.25,24.27,24.24,24.25,148310 +MSFT,2010-07-08 10:43,8,24.25,24.26,24.25,24.26,67784 +MSFT,2010-07-08 10:44,8,24.26,24.29,24.25,24.27,156503 +MSFT,2010-07-08 10:45,8,24.27,24.28,24.25,24.27,186822 +MSFT,2010-07-08 10:46,8,24.26,24.3,24.26,24.3,221522 +MSFT,2010-07-08 10:47,8,24.3,24.3,24.29,24.3,53467 +MSFT,2010-07-08 10:48,8,24.3,24.35,24.3,24.35,103772 +MSFT,2010-07-08 10:49,8,24.35,24.38,24.34,24.38,72743 +MSFT,2010-07-08 10:50,8,24.38,24.38,24.35,24.35,168669 +MSFT,2010-07-08 10:51,8,24.35,24.37,24.34,24.36,122038 +MSFT,2010-07-08 10:52,8,24.37,24.38,24.36,24.36,93878 +MSFT,2010-07-08 10:53,8,24.37,24.37,24.35,24.36,111788 +MSFT,2010-07-08 10:54,8,24.36,24.37,24.35,24.37,46596 +MSFT,2010-07-08 10:55,8,24.37,24.38,24.36,24.37,58050 +MSFT,2010-07-08 10:56,8,24.37,24.38,24.35,24.36,78382 +MSFT,2010-07-08 10:57,8,24.36,24.4,24.36,24.38,95602 +MSFT,2010-07-08 10:58,8,24.38,24.38,24.34,24.36,63745 +MSFT,2010-07-08 10:59,8,24.35,24.36,24.34,24.34,162922 +MSFT,2010-07-08 11:00,8,24.35,24.35,24.31,24.32,123478 +MSFT,2010-07-08 11:01,8,24.31,24.33,24.27,24.28,217892 +MSFT,2010-07-08 11:02,8,24.28,24.28,24.24,24.24,112565 +MSFT,2010-07-08 11:03,8,24.24,24.28,24.23,24.28,154409 +MSFT,2010-07-08 11:04,8,24.28,24.28,24.24,24.25,196425 +MSFT,2010-07-08 11:05,8,24.25,24.27,24.24,24.26,45466 +MSFT,2010-07-08 11:06,8,24.27,24.27,24.25,24.25,43083 +MSFT,2010-07-08 11:07,8,24.26,24.26,24.21,24.24,174781 +MSFT,2010-07-08 11:08,8,24.23,24.24,24.23,24.24,182526 +MSFT,2010-07-08 11:09,8,24.24,24.24,24.22,24.22,128169 +MSFT,2010-07-08 11:10,8,24.23,24.23,24.21,24.21,48921 +MSFT,2010-07-08 11:11,8,24.22,24.22,24.2,24.21,41182 +MSFT,2010-07-08 11:12,8,24.2,24.21,24.2,24.21,132319 +MSFT,2010-07-08 11:13,8,24.2,24.22,24.2,24.21,45524 +MSFT,2010-07-08 11:14,8,24.21,24.24,24.2,24.22,71837 +MSFT,2010-07-08 11:15,8,24.22,24.22,24.18,24.19,96778 +MSFT,2010-07-08 11:16,8,24.18,24.19,24.18,24.18,81828 +MSFT,2010-07-08 11:17,8,24.19,24.21,24.19,24.21,146615 +MSFT,2010-07-08 11:18,8,24.2,24.22,24.2,24.22,153223 +MSFT,2010-07-08 11:19,8,24.22,24.23,24.21,24.21,79862 +MSFT,2010-07-08 11:20,8,24.22,24.22,24.2,24.22,25380 +MSFT,2010-07-08 11:21,8,24.21,24.22,24.19,24.19,48755 +MSFT,2010-07-08 11:22,8,24.2,24.21,24.19,24.2,91264 +MSFT,2010-07-08 11:23,8,24.2,24.21,24.19,24.2,135776 +MSFT,2010-07-08 11:24,8,24.2,24.23,24.2,24.22,141697 +MSFT,2010-07-08 11:25,8,24.22,24.24,24.21,24.21,107439 +MSFT,2010-07-08 11:26,8,24.21,24.23,24.19,24.22,50309 +MSFT,2010-07-08 11:27,8,24.23,24.23,24.21,24.21,76411 +MSFT,2010-07-08 11:28,8,24.21,24.22,24.2,24.21,135479 +MSFT,2010-07-08 11:29,8,24.22,24.22,24.19,24.19,76580 +MSFT,2010-07-08 11:30,8,24.2,24.2,24.18,24.18,26568 +MSFT,2010-07-08 11:31,8,24.18,24.21,24.18,24.2,79972 +MSFT,2010-07-08 11:32,8,24.21,24.21,24.18,24.19,65051 +MSFT,2010-07-08 11:33,8,24.19,24.2,24.18,24.19,46219 +MSFT,2010-07-08 11:34,8,24.19,24.2,24.18,24.19,44407 +MSFT,2010-07-08 11:35,8,24.19,24.22,24.19,24.21,83516 +MSFT,2010-07-08 11:36,8,24.22,24.23,24.2,24.21,69564 +MSFT,2010-07-08 11:37,8,24.21,24.28,24.2,24.27,539279 +MSFT,2010-07-08 11:38,8,24.28,24.28,24.26,24.27,54021 +MSFT,2010-07-08 11:39,8,24.27,24.27,24.26,24.26,17552 +MSFT,2010-07-08 11:40,8,24.26,24.28,24.26,24.28,164578 +MSFT,2010-07-08 11:41,8,24.27,24.3,24.27,24.3,100361 +MSFT,2010-07-08 11:42,8,24.29,24.3,24.28,24.28,79231 +MSFT,2010-07-08 11:43,8,24.28,24.29,24.24,24.25,269022 +MSFT,2010-07-08 11:44,8,24.25,24.28,24.24,24.25,120131 +MSFT,2010-07-08 11:45,8,24.25,24.26,24.22,24.22,50101 +MSFT,2010-07-08 11:46,8,24.22,24.24,24.22,24.24,84804 +MSFT,2010-07-08 11:47,8,24.24,24.25,24.22,24.22,74971 +MSFT,2010-07-08 11:48,8,24.22,24.23,24.21,24.22,38775 +MSFT,2010-07-08 11:49,8,24.21,24.24,24.21,24.23,36754 +MSFT,2010-07-08 11:50,8,24.22,24.23,24.19,24.2,80626 +MSFT,2010-07-08 11:51,8,24.2,24.2,24.19,24.2,34815 +MSFT,2010-07-08 11:52,8,24.19,24.21,24.18,24.19,89841 +MSFT,2010-07-08 11:53,8,24.18,24.19,24.17,24.19,113234 +MSFT,2010-07-08 11:54,8,24.19,24.21,24.18,24.21,72616 +MSFT,2010-07-08 11:55,8,24.21,24.22,24.2,24.21,98149 +MSFT,2010-07-08 11:56,8,24.22,24.22,24.2,24.21,71409 +MSFT,2010-07-08 11:57,8,24.2,24.24,24.2,24.24,57485 +MSFT,2010-07-08 11:58,8,24.24,24.24,24.22,24.23,59408 +MSFT,2010-07-08 11:59,8,24.23,24.25,24.22,24.23,79958 +MSFT,2010-07-08 12:00,8,24.23,24.25,24.22,24.23,61959 +MSFT,2010-07-08 12:01,8,24.22,24.24,24.22,24.23,70958 +MSFT,2010-07-08 12:02,8,24.24,24.26,24.23,24.26,125551 +MSFT,2010-07-08 12:03,8,24.26,24.28,24.25,24.27,37759 +MSFT,2010-07-08 12:04,8,24.28,24.29,24.27,24.29,52817 +MSFT,2010-07-08 12:05,8,24.29,24.29,24.27,24.28,95442 +MSFT,2010-07-08 12:06,8,24.27,24.28,24.24,24.26,142603 +MSFT,2010-07-08 12:07,8,24.26,24.28,24.26,24.27,30272 +MSFT,2010-07-08 12:08,8,24.27,24.27,24.25,24.25,19029 +MSFT,2010-07-08 12:09,8,24.26,24.26,24.24,24.24,16487 +MSFT,2010-07-08 12:10,8,24.24,24.26,24.23,24.26,106943 +MSFT,2010-07-08 12:11,8,24.26,24.27,24.26,24.26,49663 +MSFT,2010-07-08 12:12,8,24.27,24.27,24.25,24.26,49938 +MSFT,2010-07-08 12:13,8,24.26,24.29,24.26,24.28,67841 +MSFT,2010-07-08 12:14,8,24.29,24.3,24.27,24.27,99837 +MSFT,2010-07-08 12:15,8,24.28,24.29,24.27,24.29,59864 +MSFT,2010-07-08 12:16,8,24.29,24.3,24.28,24.28,40753 +MSFT,2010-07-08 12:17,8,24.29,24.29,24.27,24.28,51777 +MSFT,2010-07-08 12:18,8,24.28,24.29,24.28,24.29,32719 +MSFT,2010-07-08 12:19,8,24.28,24.3,24.28,24.3,45272 +MSFT,2010-07-08 12:20,8,24.29,24.31,24.28,24.28,102225 +MSFT,2010-07-08 12:21,8,24.29,24.34,24.28,24.34,182695 +MSFT,2010-07-08 12:22,8,24.34,24.37,24.33,24.35,285972 +MSFT,2010-07-08 12:23,8,24.36,24.36,24.34,24.36,86016 +MSFT,2010-07-08 12:24,8,24.35,24.36,24.33,24.34,59671 +MSFT,2010-07-08 12:25,8,24.33,24.34,24.32,24.32,58318 +MSFT,2010-07-08 12:26,8,24.32,24.35,24.32,24.34,91310 +MSFT,2010-07-08 12:27,8,24.34,24.35,24.33,24.35,20523 +MSFT,2010-07-08 12:28,8,24.35,24.36,24.35,24.36,17225 +MSFT,2010-07-08 12:29,8,24.36,24.36,24.31,24.32,102591 +MSFT,2010-07-08 12:30,8,24.32,24.33,24.31,24.32,49255 +MSFT,2010-07-08 12:31,8,24.32,24.32,24.29,24.29,36532 +MSFT,2010-07-08 12:32,8,24.29,24.31,24.28,24.3,64685 +MSFT,2010-07-08 12:33,8,24.31,24.31,24.29,24.29,20942 +MSFT,2010-07-08 12:34,8,24.3,24.3,24.29,24.3,6355 +MSFT,2010-07-08 12:35,8,24.3,24.32,24.29,24.32,29450 +MSFT,2010-07-08 12:36,8,24.31,24.34,24.31,24.33,82792 +MSFT,2010-07-08 12:37,8,24.33,24.33,24.29,24.3,53872 +MSFT,2010-07-08 12:38,8,24.29,24.3,24.29,24.3,36890 +MSFT,2010-07-08 12:39,8,24.3,24.3,24.28,24.29,29452 +MSFT,2010-07-08 12:40,8,24.3,24.3,24.28,24.29,31017 +MSFT,2010-07-08 12:41,8,24.29,24.29,24.25,24.27,157603 +MSFT,2010-07-08 12:42,8,24.27,24.27,24.25,24.27,31717 +MSFT,2010-07-08 12:43,8,24.27,24.3,24.27,24.29,53904 +MSFT,2010-07-08 12:44,8,24.29,24.31,24.28,24.31,88867 +MSFT,2010-07-08 12:45,8,24.31,24.31,24.3,24.3,17174 +MSFT,2010-07-08 12:46,8,24.3,24.31,24.29,24.31,112085 +MSFT,2010-07-08 12:47,8,24.31,24.31,24.29,24.3,27091 +MSFT,2010-07-08 12:48,8,24.3,24.3,24.28,24.3,21166 +MSFT,2010-07-08 12:49,8,24.3,24.3,24.29,24.3,7198 +MSFT,2010-07-08 12:50,8,24.3,24.31,24.29,24.3,259009 +MSFT,2010-07-08 12:51,8,24.3,24.32,24.29,24.32,28985 +MSFT,2010-07-08 12:52,8,24.31,24.32,24.31,24.31,48851 +MSFT,2010-07-08 12:53,8,24.31,24.33,24.31,24.31,64153 +MSFT,2010-07-08 12:54,8,24.31,24.33,24.3,24.31,105526 +MSFT,2010-07-08 12:55,8,24.3,24.3,24.28,24.29,31457 +MSFT,2010-07-08 12:56,8,24.28,24.29,24.26,24.26,42609 +MSFT,2010-07-08 12:57,8,24.26,24.27,24.24,24.25,75170 +MSFT,2010-07-08 12:58,8,24.25,24.26,24.24,24.25,26049 +MSFT,2010-07-08 12:59,8,24.24,24.26,24.24,24.26,45145 +MSFT,2010-07-08 13:00,8,24.25,24.26,24.25,24.25,14993 +MSFT,2010-07-08 13:01,8,24.25,24.27,24.25,24.26,51991 +MSFT,2010-07-08 13:02,8,24.26,24.26,24.24,24.25,69399 +MSFT,2010-07-08 13:03,8,24.26,24.27,24.25,24.27,25040 +MSFT,2010-07-08 13:04,8,24.27,24.27,24.25,24.27,48531 +MSFT,2010-07-08 13:05,8,24.27,24.28,24.26,24.28,21332 +MSFT,2010-07-08 13:06,8,24.28,24.3,24.27,24.3,57346 +MSFT,2010-07-08 13:07,8,24.3,24.3,24.28,24.28,72891 +MSFT,2010-07-08 13:08,8,24.29,24.32,24.28,24.31,163429 +MSFT,2010-07-08 13:09,8,24.31,24.35,24.31,24.34,96093 +MSFT,2010-07-08 13:10,8,24.34,24.35,24.3,24.3,180458 +MSFT,2010-07-08 13:11,8,24.3,24.31,24.29,24.29,93086 +MSFT,2010-07-08 13:12,8,24.29,24.29,24.27,24.28,33075 +MSFT,2010-07-08 13:13,8,24.27,24.28,24.27,24.27,6939 +MSFT,2010-07-08 13:14,8,24.28,24.29,24.27,24.28,26570 +MSFT,2010-07-08 13:15,8,24.29,24.3,24.28,24.3,77299 +MSFT,2010-07-08 13:16,8,24.3,24.31,24.29,24.3,64533 +MSFT,2010-07-08 13:17,8,24.3,24.32,24.29,24.31,118528 +MSFT,2010-07-08 13:18,8,24.31,24.32,24.29,24.29,31595 +MSFT,2010-07-08 13:19,8,24.3,24.32,24.29,24.32,21437 +MSFT,2010-07-08 13:20,8,24.32,24.32,24.3,24.32,106047 +MSFT,2010-07-08 13:21,8,24.32,24.32,24.3,24.3,32555 +MSFT,2010-07-08 13:22,8,24.31,24.33,24.3,24.33,23423 +MSFT,2010-07-08 13:23,8,24.33,24.33,24.29,24.3,67190 +MSFT,2010-07-08 13:24,8,24.29,24.3,24.29,24.3,26336 +MSFT,2010-07-08 13:25,8,24.3,24.3,24.28,24.28,40975 +MSFT,2010-07-08 13:26,8,24.28,24.29,24.27,24.27,22497 +MSFT,2010-07-08 13:27,8,24.27,24.28,24.27,24.27,53076 +MSFT,2010-07-08 13:28,8,24.28,24.29,24.27,24.27,34943 +MSFT,2010-07-08 13:29,8,24.27,24.28,24.26,24.26,41304 +MSFT,2010-07-08 13:30,8,24.27,24.27,24.26,24.27,3497 +MSFT,2010-07-08 13:31,8,24.26,24.29,24.26,24.26,99582 +MSFT,2010-07-08 13:32,8,24.27,24.27,24.26,24.27,38262 +MSFT,2010-07-08 13:33,8,24.27,24.27,24.25,24.25,192320 +MSFT,2010-07-08 13:34,8,24.25,24.26,24.24,24.24,43070 +MSFT,2010-07-08 13:35,8,24.25,24.26,24.24,24.26,25782 +MSFT,2010-07-08 13:36,8,24.25,24.28,24.25,24.28,67582 +MSFT,2010-07-08 13:37,8,24.28,24.29,24.27,24.29,70497 +MSFT,2010-07-08 13:38,8,24.29,24.29,24.25,24.25,105359 +MSFT,2010-07-08 13:39,8,24.26,24.26,24.24,24.24,14213 +MSFT,2010-07-08 13:40,8,24.25,24.26,24.24,24.25,58700 +MSFT,2010-07-08 13:41,8,24.24,24.25,24.24,24.25,30946 +MSFT,2010-07-08 13:42,8,24.25,24.25,24.24,24.25,37888 +MSFT,2010-07-08 13:43,8,24.25,24.25,24.24,24.24,18033 +MSFT,2010-07-08 13:44,8,24.25,24.28,24.24,24.28,100893 +MSFT,2010-07-08 13:45,8,24.28,24.28,24.27,24.27,89163 +MSFT,2010-07-08 13:46,8,24.27,24.28,24.26,24.26,66442 +MSFT,2010-07-08 13:47,8,24.27,24.28,24.26,24.28,25951 +MSFT,2010-07-08 13:48,8,24.28,24.28,24.27,24.27,9770 +MSFT,2010-07-08 13:49,8,24.28,24.29,24.28,24.28,38711 +MSFT,2010-07-08 13:50,8,24.29,24.3,24.27,24.28,112809 +MSFT,2010-07-08 13:51,8,24.27,24.28,24.26,24.26,57140 +MSFT,2010-07-08 13:52,8,24.26,24.26,24.24,24.25,82955 +MSFT,2010-07-08 13:53,8,24.25,24.25,24.23,24.25,71343 +MSFT,2010-07-08 13:54,8,24.25,24.25,24.23,24.24,30500 +MSFT,2010-07-08 13:55,8,24.23,24.24,24.21,24.22,47583 +MSFT,2010-07-08 13:56,8,24.22,24.23,24.21,24.21,44665 +MSFT,2010-07-08 13:57,8,24.22,24.22,24.2,24.21,36696 +MSFT,2010-07-08 13:58,8,24.21,24.22,24.19,24.21,52195 +MSFT,2010-07-08 13:59,8,24.22,24.25,24.22,24.24,142847 +MSFT,2010-07-08 14:00,8,24.24,24.25,24.23,24.25,82766 +MSFT,2010-07-08 14:01,8,24.25,24.26,24.24,24.26,34705 +MSFT,2010-07-08 14:02,8,24.26,24.28,24.25,24.28,81398 +MSFT,2010-07-08 14:03,8,24.28,24.29,24.27,24.29,76722 +MSFT,2010-07-08 14:04,8,24.28,24.31,24.28,24.31,239162 +MSFT,2010-07-08 14:05,8,24.3,24.3,24.27,24.28,73363 +MSFT,2010-07-08 14:06,8,24.27,24.29,24.26,24.27,48849 +MSFT,2010-07-08 14:07,8,24.27,24.28,24.27,24.28,13636 +MSFT,2010-07-08 14:08,8,24.28,24.29,24.27,24.27,32415 +MSFT,2010-07-08 14:09,8,24.27,24.28,24.25,24.25,146900 +MSFT,2010-07-08 14:10,8,24.25,24.27,24.24,24.25,160248 +MSFT,2010-07-08 14:11,8,24.25,24.26,24.24,24.25,80012 +MSFT,2010-07-08 14:12,8,24.25,24.26,24.2,24.22,125665 +MSFT,2010-07-08 14:13,8,24.22,24.22,24.2,24.21,74603 +MSFT,2010-07-08 14:14,8,24.21,24.23,24.21,24.21,40730 +MSFT,2010-07-08 14:15,8,24.21,24.22,24.18,24.18,171123 +MSFT,2010-07-08 14:16,8,24.18,24.19,24.17,24.18,63950 +MSFT,2010-07-08 14:17,8,24.17,24.18,24.16,24.17,118417 +MSFT,2010-07-08 14:18,8,24.17,24.17,24.15,24.15,113571 +MSFT,2010-07-08 14:19,8,24.15,24.18,24.13,24.18,271470 +MSFT,2010-07-08 14:20,8,24.17,24.18,24.13,24.13,48396 +MSFT,2010-07-08 14:21,8,24.13,24.16,24.13,24.16,63650 +MSFT,2010-07-08 14:22,8,24.15,24.18,24.14,24.17,78715 +MSFT,2010-07-08 14:23,8,24.16,24.17,24.15,24.15,47780 +MSFT,2010-07-08 14:24,8,24.15,24.16,24.14,24.15,20190 +MSFT,2010-07-08 14:25,8,24.14,24.18,24.14,24.17,74556 +MSFT,2010-07-08 14:26,8,24.18,24.2,24.17,24.18,49649 +MSFT,2010-07-08 14:27,8,24.18,24.19,24.17,24.18,39643 +MSFT,2010-07-08 14:28,8,24.19,24.2,24.17,24.19,79548 +MSFT,2010-07-08 14:29,8,24.19,24.19,24.17,24.18,36457 +MSFT,2010-07-08 14:30,8,24.18,24.18,24.16,24.18,38378 +MSFT,2010-07-08 14:31,8,24.18,24.2,24.18,24.19,67830 +MSFT,2010-07-08 14:32,8,24.19,24.2,24.18,24.19,36577 +MSFT,2010-07-08 14:33,8,24.2,24.2,24.17,24.17,92921 +MSFT,2010-07-08 14:34,8,24.16,24.17,24.16,24.17,22151 +MSFT,2010-07-08 14:35,8,24.16,24.17,24.16,24.16,54485 +MSFT,2010-07-08 14:36,8,24.16,24.18,24.16,24.18,28665 +MSFT,2010-07-08 14:37,8,24.18,24.18,24.17,24.18,6645 +MSFT,2010-07-08 14:38,8,24.17,24.19,24.17,24.19,140017 +MSFT,2010-07-08 14:39,8,24.19,24.19,24.18,24.19,113221 +MSFT,2010-07-08 14:40,8,24.19,24.19,24.18,24.19,40999 +MSFT,2010-07-08 14:41,8,24.2,24.23,24.19,24.22,131681 +MSFT,2010-07-08 14:42,8,24.21,24.23,24.21,24.23,76846 +MSFT,2010-07-08 14:43,8,24.22,24.23,24.21,24.21,129982 +MSFT,2010-07-08 14:44,8,24.22,24.22,24.21,24.21,13749 +MSFT,2010-07-08 14:45,8,24.21,24.22,24.19,24.19,89102 +MSFT,2010-07-08 14:46,8,24.19,24.2,24.17,24.17,114910 +MSFT,2010-07-08 14:47,8,24.18,24.21,24.18,24.2,332607 +MSFT,2010-07-08 14:48,8,24.2,24.2,24.18,24.18,78518 +MSFT,2010-07-08 14:49,8,24.19,24.21,24.19,24.21,64299 +MSFT,2010-07-08 14:50,8,24.21,24.22,24.18,24.19,81453 +MSFT,2010-07-08 14:51,8,24.18,24.2,24.18,24.19,24340 +MSFT,2010-07-08 14:52,8,24.19,24.2,24.18,24.18,57535 +MSFT,2010-07-08 14:53,8,24.18,24.19,24.17,24.18,91057 +MSFT,2010-07-08 14:54,8,24.18,24.19,24.18,24.19,39926 +MSFT,2010-07-08 14:55,8,24.19,24.19,24.18,24.19,92284 +MSFT,2010-07-08 14:56,8,24.18,24.19,24.18,24.19,24128 +MSFT,2010-07-08 14:57,8,24.18,24.2,24.18,24.2,155369 +MSFT,2010-07-08 14:58,8,24.2,24.22,24.19,24.19,421746 +MSFT,2010-07-08 14:59,8,24.2,24.21,24.18,24.18,173956 +MSFT,2010-07-08 15:00,8,24.19,24.19,24.12,24.12,396423 +MSFT,2010-07-08 15:01,8,24.13,24.16,24.13,24.16,177184 +MSFT,2010-07-08 15:02,8,24.16,24.17,24.13,24.16,418889 +MSFT,2010-07-08 15:03,8,24.16,24.18,24.15,24.18,39064 +MSFT,2010-07-08 15:04,8,24.17,24.18,24.16,24.16,52722 +MSFT,2010-07-08 15:05,8,24.16,24.16,24.12,24.13,71575 +MSFT,2010-07-08 15:06,8,24.13,24.16,24.13,24.16,83017 +MSFT,2010-07-08 15:07,8,24.16,24.17,24.15,24.15,133459 +MSFT,2010-07-08 15:08,8,24.16,24.16,24.14,24.14,78592 +MSFT,2010-07-08 15:09,8,24.14,24.15,24.11,24.13,117885 +MSFT,2010-07-08 15:10,8,24.12,24.13,24.12,24.13,28714 +MSFT,2010-07-08 15:11,8,24.13,24.13,24.12,24.12,17986 +MSFT,2010-07-08 15:12,8,24.13,24.14,24.12,24.13,35452 +MSFT,2010-07-08 15:13,8,24.13,24.13,24.11,24.12,193288 +MSFT,2010-07-08 15:14,8,24.13,24.13,24.12,24.13,13435 +MSFT,2010-07-08 15:15,8,24.12,24.15,24.12,24.14,58076 +MSFT,2010-07-08 15:16,8,24.15,24.16,24.13,24.15,234346 +MSFT,2010-07-08 15:17,8,24.16,24.16,24.13,24.16,253065 +MSFT,2010-07-08 15:18,8,24.13,24.14,24.12,24.13,312028 +MSFT,2010-07-08 15:19,8,24.13,24.17,24.13,24.16,90781 +MSFT,2010-07-08 15:20,8,24.16,24.18,24.16,24.18,43007 +MSFT,2010-07-08 15:21,8,24.18,24.2,24.16,24.18,380313 +MSFT,2010-07-08 15:22,8,24.18,24.18,24.16,24.17,85361 +MSFT,2010-07-08 15:23,8,24.17,24.24,24.17,24.23,474046 +MSFT,2010-07-08 15:24,8,24.23,24.25,24.22,24.25,282169 +MSFT,2010-07-08 15:25,8,24.25,24.26,24.21,24.22,193478 +MSFT,2010-07-08 15:26,8,24.22,24.25,24.22,24.23,139434 +MSFT,2010-07-08 15:27,8,24.24,24.24,24.21,24.22,205175 +MSFT,2010-07-08 15:28,8,24.23,24.24,24.22,24.22,91148 +MSFT,2010-07-08 15:29,8,24.22,24.26,24.22,24.24,232458 +MSFT,2010-07-08 15:30,8,24.25,24.26,24.24,24.25,220763 +MSFT,2010-07-08 15:31,8,24.25,24.28,24.24,24.25,595589 +MSFT,2010-07-08 15:32,8,24.26,24.28,24.25,24.28,78566 +MSFT,2010-07-08 15:33,8,24.28,24.29,24.24,24.25,108648 +MSFT,2010-07-08 15:34,8,24.25,24.27,24.24,24.27,222020 +MSFT,2010-07-08 15:35,8,24.27,24.29,24.26,24.29,102247 +MSFT,2010-07-08 15:36,8,24.29,24.3,24.28,24.29,198824 +MSFT,2010-07-08 15:37,8,24.29,24.33,24.29,24.32,241281 +MSFT,2010-07-08 15:38,8,24.32,24.33,24.3,24.33,207560 +MSFT,2010-07-08 15:39,8,24.33,24.33,24.3,24.3,162601 +MSFT,2010-07-08 15:40,8,24.31,24.33,24.28,24.29,227528 +MSFT,2010-07-08 15:41,8,24.29,24.29,24.26,24.28,215797 +MSFT,2010-07-08 15:42,8,24.28,24.3,24.27,24.29,118899 +MSFT,2010-07-08 15:43,8,24.3,24.3,24.28,24.28,57336 +MSFT,2010-07-08 15:44,8,24.28,24.34,24.28,24.34,211816 +MSFT,2010-07-08 15:45,8,24.34,24.35,24.29,24.3,274636 +MSFT,2010-07-08 15:46,8,24.29,24.35,24.29,24.35,405527 +MSFT,2010-07-08 15:47,8,24.34,24.36,24.3,24.31,404952 +MSFT,2010-07-08 15:48,8,24.31,24.36,24.3,24.35,363521 +MSFT,2010-07-08 15:49,8,24.35,24.35,24.3,24.31,120033 +MSFT,2010-07-08 15:50,8,24.31,24.35,24.31,24.33,372937 +MSFT,2010-07-08 15:51,8,24.33,24.38,24.33,24.37,446862 +MSFT,2010-07-08 15:52,8,24.37,24.39,24.34,24.36,293089 +MSFT,2010-07-08 15:53,8,24.36,24.36,24.33,24.34,175183 +MSFT,2010-07-08 15:54,8,24.33,24.34,24.31,24.34,204100 +MSFT,2010-07-08 15:55,8,24.34,24.37,24.33,24.36,342386 +MSFT,2010-07-08 15:56,8,24.36,24.4,24.35,24.4,711704 +MSFT,2010-07-08 15:57,8,24.39,24.41,24.39,24.41,321883 +MSFT,2010-07-08 15:58,8,24.41,24.41,24.38,24.41,388856 +MSFT,2010-07-08 15:59,8,24.41,24.42,24.38,24.42,964972 +MSFT,2010-07-08 16:00,8,24.42,24.42,24.41,24.41,1292554 +MSFT,2010-07-09 09:30,9,24.33,24.35,24.23,24.35,891182 +MSFT,2010-07-09 09:31,9,24.35,24.37,24.34,24.36,65288 +MSFT,2010-07-09 09:32,9,24.35,24.37,24.33,24.35,102708 +MSFT,2010-07-09 09:33,9,24.35,24.35,24.31,24.32,94834 +MSFT,2010-07-09 09:34,9,24.32,24.4,24.32,24.4,140498 +MSFT,2010-07-09 09:35,9,24.39,24.4,24.36,24.4,117120 +MSFT,2010-07-09 09:36,9,24.4,24.41,24.34,24.35,122405 +MSFT,2010-07-09 09:37,9,24.36,24.37,24.35,24.37,74171 +MSFT,2010-07-09 09:38,9,24.37,24.37,24.33,24.34,158030 +MSFT,2010-07-09 09:39,9,24.34,24.37,24.34,24.34,111226 +MSFT,2010-07-09 09:40,9,24.34,24.37,24.34,24.36,201345 +MSFT,2010-07-09 09:41,9,24.36,24.36,24.35,24.35,81338 +MSFT,2010-07-09 09:42,9,24.35,24.36,24.34,24.36,164675 +MSFT,2010-07-09 09:43,9,24.36,24.37,24.34,24.35,252608 +MSFT,2010-07-09 09:44,9,24.35,24.35,24.34,24.35,51266 +MSFT,2010-07-09 09:45,9,24.34,24.35,24.31,24.32,204374 +MSFT,2010-07-09 09:46,9,24.33,24.33,24.31,24.32,77919 +MSFT,2010-07-09 09:47,9,24.31,24.34,24.31,24.34,103290 +MSFT,2010-07-09 09:48,9,24.33,24.35,24.31,24.32,140651 +MSFT,2010-07-09 09:49,9,24.32,24.32,24.3,24.3,188849 +MSFT,2010-07-09 09:50,9,24.31,24.31,24.3,24.3,91901 +MSFT,2010-07-09 09:51,9,24.3,24.3,24.26,24.28,132891 +MSFT,2010-07-09 09:52,9,24.28,24.28,24.27,24.28,26463 +MSFT,2010-07-09 09:53,9,24.27,24.3,24.27,24.29,136429 +MSFT,2010-07-09 09:54,9,24.3,24.3,24.29,24.29,86504 +MSFT,2010-07-09 09:55,9,24.3,24.3,24.29,24.29,110636 +MSFT,2010-07-09 09:56,9,24.3,24.3,24.29,24.29,200506 +MSFT,2010-07-09 09:57,9,24.3,24.33,24.29,24.32,113340 +MSFT,2010-07-09 09:58,9,24.33,24.33,24.31,24.32,72502 +MSFT,2010-07-09 09:59,9,24.32,24.33,24.3,24.31,78546 +MSFT,2010-07-09 10:00,9,24.31,24.31,24.29,24.3,203300 +MSFT,2010-07-09 10:01,9,24.3,24.31,24.28,24.29,140345 +MSFT,2010-07-09 10:02,9,24.29,24.32,24.28,24.32,194612 +MSFT,2010-07-09 10:03,9,24.32,24.33,24.3,24.31,186271 +MSFT,2010-07-09 10:04,9,24.31,24.31,24.29,24.3,92551 +MSFT,2010-07-09 10:05,9,24.3,24.3,24.28,24.29,193153 +MSFT,2010-07-09 10:06,9,24.28,24.28,24.25,24.25,215145 +MSFT,2010-07-09 10:07,9,24.25,24.26,24.25,24.26,34803 +MSFT,2010-07-09 10:08,9,24.26,24.26,24.24,24.24,243292 +MSFT,2010-07-09 10:09,9,24.24,24.25,24.22,24.23,90035 +MSFT,2010-07-09 10:10,9,24.22,24.23,24.21,24.22,156077 +MSFT,2010-07-09 10:11,9,24.21,24.22,24.21,24.21,84536 +MSFT,2010-07-09 10:12,9,24.22,24.23,24.17,24.18,411230 +MSFT,2010-07-09 10:13,9,24.19,24.2,24.17,24.2,230986 +MSFT,2010-07-09 10:14,9,24.2,24.21,24.18,24.21,194210 +MSFT,2010-07-09 10:15,9,24.21,24.24,24.2,24.21,134666 +MSFT,2010-07-09 10:16,9,24.22,24.24,24.22,24.22,184131 +MSFT,2010-07-09 10:17,9,24.21,24.24,24.21,24.24,48627 +MSFT,2010-07-09 10:18,9,24.24,24.24,24.21,24.22,225266 +MSFT,2010-07-09 10:19,9,24.23,24.24,24.23,24.24,54673 +MSFT,2010-07-09 10:20,9,24.24,24.24,24.19,24.19,274566 +MSFT,2010-07-09 10:21,9,24.2,24.22,24.19,24.22,116531 +MSFT,2010-07-09 10:22,9,24.22,24.23,24.21,24.21,227451 +MSFT,2010-07-09 10:23,9,24.21,24.22,24.2,24.2,105917 +MSFT,2010-07-09 10:24,9,24.2,24.21,24.19,24.19,208436 +MSFT,2010-07-09 10:25,9,24.2,24.2,24.18,24.18,207142 +MSFT,2010-07-09 10:26,9,24.18,24.22,24.18,24.21,115926 +MSFT,2010-07-09 10:27,9,24.21,24.21,24.19,24.2,167496 +MSFT,2010-07-09 10:28,9,24.21,24.21,24.18,24.21,146173 +MSFT,2010-07-09 10:29,9,24.21,24.21,24.19,24.2,65107 +MSFT,2010-07-09 10:30,9,24.2,24.2,24.19,24.2,43401 +MSFT,2010-07-09 10:31,9,24.19,24.2,24.18,24.19,79246 +MSFT,2010-07-09 10:32,9,24.18,24.19,24.17,24.17,133977 +MSFT,2010-07-09 10:33,9,24.17,24.18,24.17,24.17,71129 +MSFT,2010-07-09 10:34,9,24.17,24.19,24.17,24.18,128390 +MSFT,2010-07-09 10:35,9,24.18,24.21,24.18,24.2,156502 +MSFT,2010-07-09 10:36,9,24.2,24.21,24.18,24.19,56830 +MSFT,2010-07-09 10:37,9,24.19,24.23,24.19,24.23,140069 +MSFT,2010-07-09 10:38,9,24.21,24.27,24.21,24.25,138803 +MSFT,2010-07-09 10:39,9,24.24,24.26,24.22,24.26,138282 +MSFT,2010-07-09 10:40,9,24.26,24.27,24.22,24.26,173845 +MSFT,2010-07-09 10:41,9,24.26,24.3,24.26,24.28,163873 +MSFT,2010-07-09 10:42,9,24.29,24.29,24.26,24.26,119612 +MSFT,2010-07-09 10:43,9,24.27,24.27,24.26,24.26,23671 +MSFT,2010-07-09 10:44,9,24.27,24.27,24.25,24.26,82437 +MSFT,2010-07-09 10:45,9,24.26,24.26,24.24,24.25,86134 +MSFT,2010-07-09 10:46,9,24.25,24.26,24.24,24.26,58429 +MSFT,2010-07-09 10:47,9,24.25,24.27,24.24,24.27,259426 +MSFT,2010-07-09 10:48,9,24.27,24.28,24.25,24.26,84372 +MSFT,2010-07-09 10:49,9,24.25,24.28,24.25,24.26,409418 +MSFT,2010-07-09 10:50,9,24.26,24.28,24.25,24.27,87076 +MSFT,2010-07-09 10:51,9,24.27,24.28,24.26,24.26,82375 +MSFT,2010-07-09 10:52,9,24.27,24.27,24.25,24.25,47005 +MSFT,2010-07-09 10:53,9,24.25,24.26,24.25,24.26,53684 +MSFT,2010-07-09 10:54,9,24.26,24.27,24.26,24.27,59023 +MSFT,2010-07-09 10:55,9,24.27,24.28,24.24,24.25,180922 +MSFT,2010-07-09 10:56,9,24.26,24.26,24.24,24.25,64251 +MSFT,2010-07-09 10:57,9,24.25,24.26,24.22,24.23,153007 +MSFT,2010-07-09 10:58,9,24.23,24.25,24.22,24.24,149470 +MSFT,2010-07-09 10:59,9,24.24,24.26,24.24,24.25,62485 +MSFT,2010-07-09 11:00,9,24.26,24.26,24.24,24.24,156553 +MSFT,2010-07-09 11:01,9,24.24,24.24,24.22,24.23,75709 +MSFT,2010-07-09 11:02,9,24.24,24.24,24.22,24.22,21243 +MSFT,2010-07-09 11:03,9,24.22,24.24,24.22,24.24,71325 +MSFT,2010-07-09 11:04,9,24.23,24.24,24.22,24.22,234220 +MSFT,2010-07-09 11:05,9,24.22,24.24,24.21,24.21,125683 +MSFT,2010-07-09 11:06,9,24.22,24.22,24.2,24.2,75119 +MSFT,2010-07-09 11:07,9,24.2,24.24,24.19,24.23,264561 +MSFT,2010-07-09 11:08,9,24.23,24.24,24.21,24.21,316602 +MSFT,2010-07-09 11:09,9,24.22,24.22,24.2,24.2,61696 +MSFT,2010-07-09 11:10,9,24.21,24.24,24.2,24.22,330651 +MSFT,2010-07-09 11:11,9,24.23,24.24,24.21,24.22,150501 +MSFT,2010-07-09 11:12,9,24.21,24.22,24.2,24.2,130026 +MSFT,2010-07-09 11:13,9,24.21,24.21,24.19,24.2,128219 +MSFT,2010-07-09 11:14,9,24.2,24.21,24.19,24.21,130947 +MSFT,2010-07-09 11:15,9,24.2,24.21,24.2,24.21,45116 +MSFT,2010-07-09 11:16,9,24.21,24.21,24.2,24.2,20158 +MSFT,2010-07-09 11:17,9,24.2,24.21,24.2,24.21,59384 +MSFT,2010-07-09 11:18,9,24.21,24.23,24.2,24.23,54812 +MSFT,2010-07-09 11:19,9,24.23,24.23,24.21,24.22,61227 +MSFT,2010-07-09 11:20,9,24.21,24.22,24.21,24.21,23068 +MSFT,2010-07-09 11:21,9,24.21,24.23,24.21,24.23,74075 +MSFT,2010-07-09 11:22,9,24.23,24.23,24.22,24.22,43249 +MSFT,2010-07-09 11:23,9,24.23,24.23,24.22,24.23,71566 +MSFT,2010-07-09 11:24,9,24.22,24.23,24.22,24.23,68420 +MSFT,2010-07-09 11:25,9,24.23,24.24,24.22,24.24,85497 +MSFT,2010-07-09 11:26,9,24.23,24.24,24.22,24.22,289744 +MSFT,2010-07-09 11:27,9,24.23,24.25,24.22,24.25,282186 +MSFT,2010-07-09 11:28,9,24.25,24.26,24.24,24.26,88036 +MSFT,2010-07-09 11:29,9,24.26,24.28,24.25,24.28,138838 +MSFT,2010-07-09 11:30,9,24.28,24.29,24.27,24.29,70021 +MSFT,2010-07-09 11:31,9,24.29,24.31,24.29,24.31,97472 +MSFT,2010-07-09 11:32,9,24.31,24.31,24.28,24.3,115466 +MSFT,2010-07-09 11:33,9,24.3,24.3,24.28,24.28,59617 +MSFT,2010-07-09 11:34,9,24.29,24.29,24.28,24.28,31233 +MSFT,2010-07-09 11:35,9,24.28,24.29,24.27,24.27,78808 +MSFT,2010-07-09 11:36,9,24.27,24.28,24.27,24.27,21983 +MSFT,2010-07-09 11:37,9,24.27,24.28,24.26,24.27,74837 +MSFT,2010-07-09 11:38,9,24.26,24.27,24.26,24.26,63593 +MSFT,2010-07-09 11:39,9,24.27,24.3,24.26,24.3,156173 +MSFT,2010-07-09 11:40,9,24.3,24.3,24.29,24.3,16085 +MSFT,2010-07-09 11:41,9,24.29,24.3,24.28,24.28,62676 +MSFT,2010-07-09 11:42,9,24.29,24.31,24.28,24.31,118263 +MSFT,2010-07-09 11:43,9,24.31,24.32,24.3,24.3,245161 +MSFT,2010-07-09 11:44,9,24.3,24.31,24.3,24.31,38788 +MSFT,2010-07-09 11:45,9,24.31,24.32,24.3,24.31,91817 +MSFT,2010-07-09 11:46,9,24.3,24.31,24.27,24.27,142139 +MSFT,2010-07-09 11:47,9,24.28,24.28,24.26,24.27,135300 +MSFT,2010-07-09 11:48,9,24.26,24.27,24.26,24.26,129675 +MSFT,2010-07-09 11:49,9,24.26,24.27,24.25,24.25,54453 +MSFT,2010-07-09 11:50,9,24.25,24.26,24.24,24.24,72947 +MSFT,2010-07-09 11:51,9,24.23,24.25,24.23,24.23,107232 +MSFT,2010-07-09 11:52,9,24.24,24.24,24.23,24.23,19280 +MSFT,2010-07-09 11:53,9,24.23,24.24,24.23,24.24,31963 +MSFT,2010-07-09 11:54,9,24.24,24.24,24.23,24.23,36562 +MSFT,2010-07-09 11:55,9,24.24,24.27,24.23,24.25,323056 +MSFT,2010-07-09 11:56,9,24.25,24.25,24.24,24.24,26221 +MSFT,2010-07-09 11:57,9,24.25,24.25,24.24,24.25,180264 +MSFT,2010-07-09 11:58,9,24.24,24.25,24.23,24.23,51655 +MSFT,2010-07-09 11:59,9,24.24,24.24,24.23,24.24,21447 +MSFT,2010-07-09 12:00,9,24.24,24.24,24.23,24.23,25823 +MSFT,2010-07-09 12:01,9,24.23,24.24,24.23,24.23,27980 +MSFT,2010-07-09 12:02,9,24.23,24.24,24.23,24.24,17905 +MSFT,2010-07-09 12:03,9,24.24,24.24,24.23,24.24,31358 +MSFT,2010-07-09 12:04,9,24.23,24.24,24.23,24.23,81325 +MSFT,2010-07-09 12:05,9,24.23,24.24,24.23,24.23,62068 +MSFT,2010-07-09 12:06,9,24.23,24.23,24.22,24.22,31092 +MSFT,2010-07-09 12:07,9,24.23,24.23,24.22,24.23,31995 +MSFT,2010-07-09 12:08,9,24.22,24.23,24.22,24.23,84926 +MSFT,2010-07-09 12:09,9,24.22,24.23,24.22,24.23,83003 +MSFT,2010-07-09 12:10,9,24.23,24.24,24.22,24.24,81225 +MSFT,2010-07-09 12:11,9,24.24,24.24,24.23,24.24,22986 +MSFT,2010-07-09 12:12,9,24.24,24.24,24.23,24.24,14434 +MSFT,2010-07-09 12:13,9,24.23,24.24,24.23,24.24,33023 +MSFT,2010-07-09 12:14,9,24.24,24.24,24.23,24.24,72618 +MSFT,2010-07-09 12:15,9,24.23,24.24,24.23,24.24,27152 +MSFT,2010-07-09 12:16,9,24.24,24.24,24.23,24.23,83517 +MSFT,2010-07-09 12:17,9,24.23,24.24,24.22,24.22,72570 +MSFT,2010-07-09 12:18,9,24.22,24.23,24.22,24.22,27507 +MSFT,2010-07-09 12:19,9,24.22,24.23,24.22,24.22,26924 +MSFT,2010-07-09 12:20,9,24.23,24.23,24.22,24.22,32249 +MSFT,2010-07-09 12:21,9,24.22,24.23,24.22,24.23,13435 +MSFT,2010-07-09 12:22,9,24.23,24.23,24.22,24.23,53587 +MSFT,2010-07-09 12:23,9,24.23,24.23,24.22,24.23,21309 +MSFT,2010-07-09 12:24,9,24.23,24.24,24.22,24.24,151124 +MSFT,2010-07-09 12:25,9,24.24,24.26,24.24,24.26,190988 +MSFT,2010-07-09 12:26,9,24.25,24.27,24.25,24.26,76127 +MSFT,2010-07-09 12:27,9,24.27,24.27,24.25,24.25,167248 +MSFT,2010-07-09 12:28,9,24.25,24.26,24.25,24.26,15465 +MSFT,2010-07-09 12:29,9,24.25,24.28,24.25,24.27,180314 +MSFT,2010-07-09 12:30,9,24.27,24.28,24.25,24.26,38901 +MSFT,2010-07-09 12:31,9,24.26,24.26,24.24,24.24,96680 +MSFT,2010-07-09 12:32,9,24.24,24.25,24.24,24.24,14859 +MSFT,2010-07-09 12:33,9,24.25,24.25,24.24,24.24,13168 +MSFT,2010-07-09 12:34,9,24.24,24.25,24.23,24.24,171923 +MSFT,2010-07-09 12:35,9,24.24,24.24,24.23,24.24,14415 +MSFT,2010-07-09 12:36,9,24.23,24.24,24.21,24.22,197016 +MSFT,2010-07-09 12:37,9,24.22,24.22,24.21,24.22,45186 +MSFT,2010-07-09 12:38,9,24.21,24.23,24.21,24.23,74135 +MSFT,2010-07-09 12:39,9,24.23,24.24,24.22,24.23,91041 +MSFT,2010-07-09 12:40,9,24.23,24.23,24.21,24.21,66141 +MSFT,2010-07-09 12:41,9,24.22,24.23,24.21,24.22,63476 +MSFT,2010-07-09 12:42,9,24.21,24.23,24.21,24.22,56653 +MSFT,2010-07-09 12:43,9,24.23,24.23,24.22,24.23,9044 +MSFT,2010-07-09 12:44,9,24.22,24.23,24.21,24.22,48002 +MSFT,2010-07-09 12:45,9,24.22,24.23,24.21,24.23,75898 +MSFT,2010-07-09 12:46,9,24.23,24.23,24.22,24.23,19649 +MSFT,2010-07-09 12:47,9,24.23,24.23,24.22,24.23,17833 +MSFT,2010-07-09 12:48,9,24.22,24.23,24.21,24.22,106110 +MSFT,2010-07-09 12:49,9,24.21,24.23,24.21,24.23,71492 +MSFT,2010-07-09 12:50,9,24.23,24.23,24.22,24.23,21893 +MSFT,2010-07-09 12:51,9,24.23,24.23,24.22,24.22,38876 +MSFT,2010-07-09 12:52,9,24.22,24.23,24.2,24.21,199857 +MSFT,2010-07-09 12:53,9,24.21,24.22,24.2,24.21,106485 +MSFT,2010-07-09 12:54,9,24.2,24.21,24.2,24.21,22822 +MSFT,2010-07-09 12:55,9,24.21,24.21,24.2,24.21,47370 +MSFT,2010-07-09 12:56,9,24.2,24.22,24.2,24.22,91530 +MSFT,2010-07-09 12:57,9,24.22,24.23,24.21,24.22,68954 +MSFT,2010-07-09 12:58,9,24.21,24.22,24.21,24.21,60734 +MSFT,2010-07-09 12:59,9,24.21,24.22,24.2,24.21,57789 +MSFT,2010-07-09 13:00,9,24.21,24.23,24.2,24.23,157861 +MSFT,2010-07-09 13:01,9,24.22,24.23,24.21,24.23,138858 +MSFT,2010-07-09 13:02,9,24.23,24.25,24.22,24.25,208757 +MSFT,2010-07-09 13:03,9,24.25,24.26,24.24,24.26,76981 +MSFT,2010-07-09 13:04,9,24.25,24.26,24.25,24.26,23436 +MSFT,2010-07-09 13:05,9,24.25,24.26,24.25,24.25,59334 +MSFT,2010-07-09 13:06,9,24.25,24.26,24.25,24.25,43520 +MSFT,2010-07-09 13:07,9,24.26,24.26,24.25,24.25,25113 +MSFT,2010-07-09 13:08,9,24.26,24.26,24.25,24.25,29458 +MSFT,2010-07-09 13:09,9,24.25,24.26,24.25,24.26,24373 +MSFT,2010-07-09 13:10,9,24.26,24.26,24.24,24.25,204865 +MSFT,2010-07-09 13:11,9,24.24,24.27,24.24,24.25,92213 +MSFT,2010-07-09 13:12,9,24.26,24.27,24.24,24.27,354073 +MSFT,2010-07-09 13:13,9,24.27,24.27,24.26,24.27,43912 +MSFT,2010-07-09 13:14,9,24.26,24.29,24.26,24.26,296441 +MSFT,2010-07-09 13:15,9,24.27,24.27,24.26,24.27,4720 +MSFT,2010-07-09 13:16,9,24.27,24.27,24.25,24.26,54842 +MSFT,2010-07-09 13:17,9,24.25,24.26,24.24,24.24,78363 +MSFT,2010-07-09 13:18,9,24.25,24.26,24.23,24.24,213648 +MSFT,2010-07-09 13:19,9,24.24,24.24,24.21,24.22,123094 +MSFT,2010-07-09 13:20,9,24.22,24.23,24.21,24.23,133960 +MSFT,2010-07-09 13:21,9,24.23,24.23,24.22,24.22,28457 +MSFT,2010-07-09 13:22,9,24.23,24.23,24.22,24.23,95299 +MSFT,2010-07-09 13:23,9,24.22,24.23,24.21,24.22,41233 +MSFT,2010-07-09 13:24,9,24.21,24.22,24.2,24.21,61938 +MSFT,2010-07-09 13:25,9,24.2,24.22,24.2,24.22,74713 +MSFT,2010-07-09 13:26,9,24.22,24.22,24.2,24.21,37013 +MSFT,2010-07-09 13:27,9,24.21,24.21,24.2,24.2,36952 +MSFT,2010-07-09 13:28,9,24.21,24.21,24.2,24.2,41621 +MSFT,2010-07-09 13:29,9,24.21,24.21,24.2,24.2,19045 +MSFT,2010-07-09 13:30,9,24.2,24.21,24.19,24.19,262284 +MSFT,2010-07-09 13:31,9,24.2,24.2,24.19,24.2,35608 +MSFT,2010-07-09 13:32,9,24.2,24.2,24.19,24.2,101979 +MSFT,2010-07-09 13:33,9,24.19,24.2,24.18,24.19,113666 +MSFT,2010-07-09 13:34,9,24.19,24.2,24.17,24.19,247717 +MSFT,2010-07-09 13:35,9,24.18,24.19,24.18,24.19,37100 +MSFT,2010-07-09 13:36,9,24.19,24.2,24.18,24.19,40249 +MSFT,2010-07-09 13:37,9,24.19,24.2,24.19,24.2,64653 +MSFT,2010-07-09 13:38,9,24.2,24.21,24.2,24.21,45008 +MSFT,2010-07-09 13:39,9,24.21,24.22,24.2,24.2,66802 +MSFT,2010-07-09 13:40,9,24.2,24.21,24.19,24.2,42898 +MSFT,2010-07-09 13:41,9,24.19,24.2,24.19,24.2,75478 +MSFT,2010-07-09 13:42,9,24.19,24.2,24.19,24.19,13180 +MSFT,2010-07-09 13:43,9,24.19,24.2,24.17,24.18,66828 +MSFT,2010-07-09 13:44,9,24.18,24.18,24.16,24.17,98909 +MSFT,2010-07-09 13:45,9,24.17,24.18,24.15,24.16,153118 +MSFT,2010-07-09 13:46,9,24.15,24.16,24.15,24.15,28283 +MSFT,2010-07-09 13:47,9,24.16,24.16,24.15,24.16,45744 +MSFT,2010-07-09 13:48,9,24.16,24.16,24.15,24.16,43069 +MSFT,2010-07-09 13:49,9,24.16,24.17,24.15,24.17,119725 +MSFT,2010-07-09 13:50,9,24.17,24.2,24.16,24.19,159915 +MSFT,2010-07-09 13:51,9,24.2,24.23,24.2,24.23,112326 +MSFT,2010-07-09 13:52,9,24.23,24.24,24.22,24.24,124587 +MSFT,2010-07-09 13:53,9,24.23,24.24,24.21,24.23,217949 +MSFT,2010-07-09 13:54,9,24.24,24.24,24.23,24.23,19806 +MSFT,2010-07-09 13:55,9,24.23,24.24,24.23,24.24,122953 +MSFT,2010-07-09 13:56,9,24.24,24.24,24.23,24.23,42312 +MSFT,2010-07-09 13:57,9,24.23,24.24,24.23,24.23,17005 +MSFT,2010-07-09 13:58,9,24.23,24.24,24.21,24.22,641158 +MSFT,2010-07-09 13:59,9,24.22,24.22,24.21,24.21,48139 +MSFT,2010-07-09 14:00,9,24.22,24.22,24.21,24.21,51572 +MSFT,2010-07-09 14:01,9,24.22,24.22,24.2,24.2,42924 +MSFT,2010-07-09 14:02,9,24.21,24.21,24.2,24.21,47229 +MSFT,2010-07-09 14:03,9,24.2,24.21,24.2,24.2,47853 +MSFT,2010-07-09 14:04,9,24.2,24.21,24.2,24.21,31929 +MSFT,2010-07-09 14:05,9,24.2,24.21,24.2,24.21,78957 +MSFT,2010-07-09 14:06,9,24.2,24.21,24.2,24.21,45043 +MSFT,2010-07-09 14:07,9,24.21,24.21,24.2,24.2,17005 +MSFT,2010-07-09 14:08,9,24.2,24.21,24.2,24.2,29196 +MSFT,2010-07-09 14:09,9,24.2,24.21,24.17,24.18,198793 +MSFT,2010-07-09 14:10,9,24.18,24.18,24.16,24.17,81506 +MSFT,2010-07-09 14:11,9,24.17,24.17,24.16,24.17,45419 +MSFT,2010-07-09 14:12,9,24.17,24.17,24.16,24.17,45952 +MSFT,2010-07-09 14:13,9,24.16,24.17,24.16,24.16,48082 +MSFT,2010-07-09 14:14,9,24.16,24.17,24.16,24.16,78962 +MSFT,2010-07-09 14:15,9,24.16,24.18,24.15,24.18,347208 +MSFT,2010-07-09 14:16,9,24.18,24.19,24.17,24.19,106363 +MSFT,2010-07-09 14:17,9,24.18,24.19,24.18,24.19,34574 +MSFT,2010-07-09 14:18,9,24.19,24.19,24.18,24.19,23030 +MSFT,2010-07-09 14:19,9,24.18,24.19,24.18,24.19,42858 +MSFT,2010-07-09 14:20,9,24.18,24.19,24.16,24.18,371018 +MSFT,2010-07-09 14:21,9,24.18,24.19,24.17,24.19,74472 +MSFT,2010-07-09 14:22,9,24.19,24.19,24.18,24.18,21038 +MSFT,2010-07-09 14:23,9,24.19,24.19,24.18,24.19,50524 +MSFT,2010-07-09 14:24,9,24.19,24.21,24.18,24.19,140300 +MSFT,2010-07-09 14:25,9,24.2,24.2,24.19,24.19,27117 +MSFT,2010-07-09 14:26,9,24.2,24.2,24.19,24.2,191611 +MSFT,2010-07-09 14:27,9,24.19,24.2,24.19,24.2,24486 +MSFT,2010-07-09 14:28,9,24.19,24.2,24.19,24.2,19883 +MSFT,2010-07-09 14:29,9,24.19,24.2,24.19,24.19,115317 +MSFT,2010-07-09 14:30,9,24.19,24.2,24.17,24.2,683472 +MSFT,2010-07-09 14:31,9,24.2,24.21,24.19,24.2,146258 +MSFT,2010-07-09 14:32,9,24.2,24.23,24.2,24.22,108353 +MSFT,2010-07-09 14:33,9,24.22,24.23,24.2,24.2,267092 +MSFT,2010-07-09 14:34,9,24.2,24.21,24.2,24.21,25587 +MSFT,2010-07-09 14:35,9,24.2,24.21,24.18,24.19,175144 +MSFT,2010-07-09 14:36,9,24.19,24.2,24.16,24.19,118002 +MSFT,2010-07-09 14:37,9,24.19,24.2,24.19,24.19,15276 +MSFT,2010-07-09 14:38,9,24.19,24.2,24.19,24.19,30935 +MSFT,2010-07-09 14:39,9,24.19,24.2,24.19,24.19,44433 +MSFT,2010-07-09 14:40,9,24.19,24.2,24.19,24.2,46770 +MSFT,2010-07-09 14:41,9,24.19,24.2,24.19,24.19,35551 +MSFT,2010-07-09 14:42,9,24.19,24.2,24.17,24.17,194032 +MSFT,2010-07-09 14:43,9,24.17,24.19,24.17,24.19,113070 +MSFT,2010-07-09 14:44,9,24.19,24.19,24.18,24.19,49534 +MSFT,2010-07-09 14:45,9,24.18,24.19,24.18,24.19,29691 +MSFT,2010-07-09 14:46,9,24.18,24.19,24.16,24.19,305442 +MSFT,2010-07-09 14:47,9,24.18,24.2,24.18,24.2,64225 +MSFT,2010-07-09 14:48,9,24.19,24.2,24.17,24.19,180707 +MSFT,2010-07-09 14:49,9,24.19,24.19,24.18,24.18,97036 +MSFT,2010-07-09 14:50,9,24.19,24.19,24.18,24.19,81451 +MSFT,2010-07-09 14:51,9,24.18,24.22,24.18,24.22,143069 +MSFT,2010-07-09 14:52,9,24.22,24.23,24.21,24.21,295563 +MSFT,2010-07-09 14:53,9,24.22,24.22,24.19,24.2,105718 +MSFT,2010-07-09 14:54,9,24.2,24.26,24.17,24.18,233620 +MSFT,2010-07-09 14:55,9,24.18,24.22,24.18,24.22,219462 +MSFT,2010-07-09 14:56,9,24.22,24.22,24.21,24.22,36708 +MSFT,2010-07-09 14:57,9,24.21,24.23,24.21,24.23,159030 +MSFT,2010-07-09 14:58,9,24.23,24.25,24.23,24.23,196489 +MSFT,2010-07-09 14:59,9,24.24,24.24,24.2,24.21,206671 +MSFT,2010-07-09 15:00,9,24.22,24.23,24.21,24.21,227116 +MSFT,2010-07-09 15:01,9,24.22,24.22,24.21,24.22,66162 +MSFT,2010-07-09 15:02,9,24.21,24.22,24.21,24.22,31442 +MSFT,2010-07-09 15:03,9,24.21,24.22,24.21,24.21,51453 +MSFT,2010-07-09 15:04,9,24.21,24.22,24.21,24.21,55444 +MSFT,2010-07-09 15:05,9,24.21,24.22,24.21,24.22,51947 +MSFT,2010-07-09 15:06,9,24.22,24.22,24.21,24.21,143807 +MSFT,2010-07-09 15:07,9,24.22,24.22,24.21,24.22,64662 +MSFT,2010-07-09 15:08,9,24.22,24.22,24.21,24.22,42179 +MSFT,2010-07-09 15:09,9,24.21,24.22,24.21,24.22,34117 +MSFT,2010-07-09 15:10,9,24.21,24.22,24.2,24.22,293626 +MSFT,2010-07-09 15:11,9,24.22,24.22,24.21,24.22,82751 +MSFT,2010-07-09 15:12,9,24.21,24.23,24.21,24.22,133022 +MSFT,2010-07-09 15:13,9,24.23,24.24,24.22,24.24,233225 +MSFT,2010-07-09 15:14,9,24.24,24.25,24.23,24.24,261424 +MSFT,2010-07-09 15:15,9,24.23,24.25,24.23,24.24,348895 +MSFT,2010-07-09 15:16,9,24.24,24.25,24.23,24.24,211507 +MSFT,2010-07-09 15:17,9,24.24,24.25,24.23,24.23,185415 +MSFT,2010-07-09 15:18,9,24.24,24.24,24.22,24.22,86478 +MSFT,2010-07-09 15:19,9,24.23,24.23,24.22,24.22,46359 +MSFT,2010-07-09 15:20,9,24.22,24.23,24.22,24.23,64137 +MSFT,2010-07-09 15:21,9,24.23,24.23,24.19,24.2,327212 +MSFT,2010-07-09 15:22,9,24.2,24.22,24.19,24.21,306972 +MSFT,2010-07-09 15:23,9,24.2,24.21,24.2,24.21,58727 +MSFT,2010-07-09 15:24,9,24.21,24.21,24.2,24.21,64301 +MSFT,2010-07-09 15:25,9,24.2,24.21,24.18,24.19,270943 +MSFT,2010-07-09 15:26,9,24.18,24.19,24.18,24.19,133665 +MSFT,2010-07-09 15:27,9,24.18,24.19,24.16,24.17,389943 +MSFT,2010-07-09 15:28,9,24.18,24.18,24.15,24.17,267882 +MSFT,2010-07-09 15:29,9,24.17,24.18,24.16,24.16,351557 +MSFT,2010-07-09 15:30,9,24.17,24.17,24.16,24.16,393110 +MSFT,2010-07-09 15:31,9,24.16,24.17,24.16,24.16,45148 +MSFT,2010-07-09 15:32,9,24.16,24.17,24.16,24.16,378400 +MSFT,2010-07-09 15:33,9,24.16,24.18,24.16,24.18,250912 +MSFT,2010-07-09 15:34,9,24.18,24.19,24.17,24.19,113297 +MSFT,2010-07-09 15:35,9,24.18,24.2,24.18,24.2,130726 +MSFT,2010-07-09 15:36,9,24.19,24.22,24.19,24.22,140740 +MSFT,2010-07-09 15:37,9,24.23,24.23,24.2,24.2,388549 +MSFT,2010-07-09 15:38,9,24.21,24.22,24.2,24.21,282963 +MSFT,2010-07-09 15:39,9,24.22,24.22,24.21,24.21,69966 +MSFT,2010-07-09 15:40,9,24.22,24.22,24.21,24.22,50315 +MSFT,2010-07-09 15:41,9,24.21,24.24,24.21,24.24,221301 +MSFT,2010-07-09 15:42,9,24.24,24.25,24.22,24.23,300879 +MSFT,2010-07-09 15:43,9,24.23,24.23,24.22,24.23,318641 +MSFT,2010-07-09 15:44,9,24.23,24.23,24.22,24.22,72617 +MSFT,2010-07-09 15:45,9,24.23,24.24,24.22,24.23,245123 +MSFT,2010-07-09 15:46,9,24.23,24.24,24.2,24.22,552210 +MSFT,2010-07-09 15:47,9,24.22,24.24,24.21,24.24,303427 +MSFT,2010-07-09 15:48,9,24.24,24.24,24.23,24.24,158249 +MSFT,2010-07-09 15:49,9,24.24,24.25,24.23,24.24,212114 +MSFT,2010-07-09 15:50,9,24.25,24.29,24.24,24.25,802081 +MSFT,2010-07-09 15:51,9,24.25,24.26,24.24,24.26,156586 +MSFT,2010-07-09 15:52,9,24.25,24.26,24.25,24.25,173927 +MSFT,2010-07-09 15:53,9,24.26,24.26,24.23,24.24,468393 +MSFT,2010-07-09 15:54,9,24.24,24.26,24.23,24.26,279156 +MSFT,2010-07-09 15:55,9,24.26,24.27,24.25,24.25,344258 +MSFT,2010-07-09 15:56,9,24.26,24.26,24.25,24.26,360563 +MSFT,2010-07-09 15:57,9,24.26,24.27,24.25,24.27,244776 +MSFT,2010-07-09 15:58,9,24.27,24.27,24.26,24.26,433541 +MSFT,2010-07-09 15:59,9,24.27,24.28,24.25,24.27,1112978 +MSFT,2010-07-12 09:30,12,24.43,24.6,24.42,24.58,929887 +MSFT,2010-07-12 09:31,12,24.6,24.67,24.6,24.64,845035 +MSFT,2010-07-12 09:32,12,24.64,24.64,24.59,24.61,377336 +MSFT,2010-07-12 09:33,12,24.6,24.64,24.59,24.62,311540 +MSFT,2010-07-12 09:34,12,24.63,24.63,24.61,24.62,132429 +MSFT,2010-07-12 09:35,12,24.62,24.65,24.61,24.64,316437 +MSFT,2010-07-12 09:36,12,24.64,24.64,24.62,24.63,129828 +MSFT,2010-07-12 09:37,12,24.63,24.66,24.6,24.63,216651 +MSFT,2010-07-12 09:38,12,24.63,24.66,24.62,24.65,113726 +MSFT,2010-07-12 09:39,12,24.66,24.7,24.65,24.69,137820 +MSFT,2010-07-12 09:40,12,24.7,24.73,24.69,24.73,200197 +MSFT,2010-07-12 09:41,12,24.73,24.74,24.73,24.73,80369 +MSFT,2010-07-12 09:42,12,24.74,24.78,24.74,24.76,147741 +MSFT,2010-07-12 09:43,12,24.75,24.76,24.73,24.74,160204 +MSFT,2010-07-12 09:44,12,24.75,24.79,24.74,24.78,170398 +MSFT,2010-07-12 09:45,12,24.79,24.81,24.78,24.81,156785 +MSFT,2010-07-12 09:46,12,24.8,24.84,24.8,24.82,142615 +MSFT,2010-07-12 09:47,12,24.83,24.83,24.76,24.77,247408 +MSFT,2010-07-12 09:48,12,24.77,24.77,24.75,24.76,114298 +MSFT,2010-07-12 09:49,12,24.76,24.78,24.75,24.76,87869 +MSFT,2010-07-12 09:50,12,24.76,24.77,24.71,24.71,162070 +MSFT,2010-07-12 09:51,12,24.72,24.73,24.71,24.72,153450 +MSFT,2010-07-12 09:52,12,24.72,24.73,24.69,24.7,277478 +MSFT,2010-07-12 09:53,12,24.7,24.7,24.68,24.68,106408 +MSFT,2010-07-12 09:54,12,24.68,24.69,24.66,24.67,131800 +MSFT,2010-07-12 09:55,12,24.66,24.67,24.64,24.66,192973 +MSFT,2010-07-12 09:56,12,24.65,24.71,24.65,24.7,116953 +MSFT,2010-07-12 09:57,12,24.7,24.7,24.69,24.69,107000 +MSFT,2010-07-12 09:58,12,24.69,24.72,24.69,24.69,104554 +MSFT,2010-07-12 09:59,12,24.69,24.7,24.69,24.69,84114 +MSFT,2010-07-12 10:00,12,24.69,24.7,24.68,24.69,427361 +MSFT,2010-07-12 10:01,12,24.69,24.71,24.69,24.7,206647 +MSFT,2010-07-12 10:02,12,24.7,24.74,24.69,24.73,313655 +MSFT,2010-07-12 10:03,12,24.73,24.74,24.72,24.74,93365 +MSFT,2010-07-12 10:04,12,24.74,24.74,24.71,24.74,115951 +MSFT,2010-07-12 10:05,12,24.73,24.74,24.71,24.71,137972 +MSFT,2010-07-12 10:06,12,24.72,24.74,24.71,24.74,164820 +MSFT,2010-07-12 10:07,12,24.73,24.74,24.73,24.74,78281 +MSFT,2010-07-12 10:08,12,24.73,24.75,24.73,24.75,217855 +MSFT,2010-07-12 10:09,12,24.75,24.75,24.74,24.75,35201 +MSFT,2010-07-12 10:10,12,24.74,24.75,24.73,24.75,237503 +MSFT,2010-07-12 10:11,12,24.74,24.78,24.74,24.77,190157 +MSFT,2010-07-12 10:12,12,24.78,24.78,24.75,24.75,156862 +MSFT,2010-07-12 10:13,12,24.75,24.76,24.74,24.75,153384 +MSFT,2010-07-12 10:14,12,24.74,24.75,24.71,24.72,121840 +MSFT,2010-07-12 10:15,12,24.72,24.76,24.72,24.75,92040 +MSFT,2010-07-12 10:16,12,24.75,24.76,24.74,24.75,45672 +MSFT,2010-07-12 10:17,12,24.75,24.79,24.74,24.79,152483 +MSFT,2010-07-12 10:18,12,24.8,24.8,24.76,24.77,177149 +MSFT,2010-07-12 10:19,12,24.77,24.79,24.76,24.78,134197 +MSFT,2010-07-12 10:20,12,24.78,24.79,24.76,24.77,164519 +MSFT,2010-07-12 10:21,12,24.77,24.79,24.76,24.78,85873 +MSFT,2010-07-12 10:22,12,24.79,24.79,24.76,24.76,190456 +MSFT,2010-07-12 10:23,12,24.76,24.78,24.76,24.78,197230 +MSFT,2010-07-12 10:24,12,24.78,24.78,24.74,24.75,263279 +MSFT,2010-07-12 10:25,12,24.76,24.76,24.74,24.74,72475 +MSFT,2010-07-12 10:26,12,24.75,24.76,24.73,24.74,165609 +MSFT,2010-07-12 10:27,12,24.73,24.74,24.71,24.72,143623 +MSFT,2010-07-12 10:28,12,24.72,24.72,24.69,24.7,124280 +MSFT,2010-07-12 10:29,12,24.7,24.74,24.69,24.74,150815 +MSFT,2010-07-12 10:30,12,24.73,24.73,24.71,24.72,141575 +MSFT,2010-07-12 10:31,12,24.71,24.72,24.7,24.7,171184 +MSFT,2010-07-12 10:32,12,24.71,24.75,24.7,24.75,414683 +MSFT,2010-07-12 10:33,12,24.75,24.76,24.71,24.71,513478 +MSFT,2010-07-12 10:34,12,24.72,24.72,24.69,24.7,166110 +MSFT,2010-07-12 10:35,12,24.71,24.73,24.7,24.71,165417 +MSFT,2010-07-12 10:36,12,24.71,24.73,24.71,24.72,160478 +MSFT,2010-07-12 10:37,12,24.73,24.75,24.72,24.75,82494 +MSFT,2010-07-12 10:38,12,24.74,24.75,24.74,24.74,24108 +MSFT,2010-07-12 10:39,12,24.74,24.76,24.74,24.75,106988 +MSFT,2010-07-12 10:40,12,24.75,24.76,24.74,24.76,85769 +MSFT,2010-07-12 10:41,12,24.75,24.76,24.75,24.76,17152 +MSFT,2010-07-12 10:42,12,24.76,24.76,24.73,24.73,112192 +MSFT,2010-07-12 10:43,12,24.74,24.74,24.68,24.68,193430 +MSFT,2010-07-12 10:44,12,24.68,24.72,24.68,24.72,189845 +MSFT,2010-07-12 10:45,12,24.72,24.72,24.67,24.68,110085 +MSFT,2010-07-12 10:46,12,24.68,24.72,24.67,24.71,127775 +MSFT,2010-07-12 10:47,12,24.71,24.72,24.69,24.7,83213 +MSFT,2010-07-12 10:48,12,24.7,24.7,24.68,24.68,113492 +MSFT,2010-07-12 10:49,12,24.69,24.7,24.68,24.7,76334 +MSFT,2010-07-12 10:50,12,24.7,24.7,24.65,24.65,166605 +MSFT,2010-07-12 10:51,12,24.66,24.68,24.65,24.67,109546 +MSFT,2010-07-12 10:52,12,24.67,24.69,24.66,24.68,93961 +MSFT,2010-07-12 10:53,12,24.68,24.7,24.67,24.69,39015 +MSFT,2010-07-12 10:54,12,24.69,24.69,24.66,24.66,69707 +MSFT,2010-07-12 10:55,12,24.67,24.68,24.65,24.67,224189 +MSFT,2010-07-12 10:56,12,24.66,24.66,24.65,24.66,24927 +MSFT,2010-07-12 10:57,12,24.65,24.66,24.65,24.66,45504 +MSFT,2010-07-12 10:58,12,24.66,24.66,24.65,24.66,113915 +MSFT,2010-07-12 10:59,12,24.66,24.69,24.65,24.68,84788 +MSFT,2010-07-12 11:00,12,24.69,24.69,24.66,24.67,400641 +MSFT,2010-07-12 11:01,12,24.67,24.67,24.62,24.63,182848 +MSFT,2010-07-12 11:02,12,24.63,24.63,24.61,24.63,110377 +MSFT,2010-07-12 11:03,12,24.63,24.67,24.62,24.66,134348 +MSFT,2010-07-12 11:04,12,24.66,24.67,24.65,24.65,179939 +MSFT,2010-07-12 11:05,12,24.66,24.66,24.62,24.64,157388 +MSFT,2010-07-12 11:06,12,24.64,24.65,24.63,24.63,82006 +MSFT,2010-07-12 11:07,12,24.64,24.66,24.61,24.64,245354 +MSFT,2010-07-12 11:08,12,24.65,24.65,24.61,24.61,143562 +MSFT,2010-07-12 11:09,12,24.61,24.62,24.58,24.59,182528 +MSFT,2010-07-12 11:10,12,24.59,24.61,24.58,24.61,96827 +MSFT,2010-07-12 11:11,12,24.6,24.6,24.57,24.57,109800 +MSFT,2010-07-12 11:12,12,24.57,24.61,24.57,24.6,128565 +MSFT,2010-07-12 11:13,12,24.61,24.61,24.6,24.61,39215 +MSFT,2010-07-12 11:14,12,24.61,24.65,24.6,24.65,169901 +MSFT,2010-07-12 11:15,12,24.65,24.66,24.64,24.65,113365 +MSFT,2010-07-12 11:16,12,24.66,24.66,24.65,24.66,58843 +MSFT,2010-07-12 11:17,12,24.66,24.66,24.65,24.66,127793 +MSFT,2010-07-12 11:18,12,24.66,24.66,24.64,24.65,47125 +MSFT,2010-07-12 11:19,12,24.65,24.66,24.63,24.65,234589 +MSFT,2010-07-12 11:20,12,24.65,24.66,24.61,24.62,164934 +MSFT,2010-07-12 11:21,12,24.61,24.62,24.61,24.61,34234 +MSFT,2010-07-12 11:22,12,24.61,24.62,24.6,24.61,44886 +MSFT,2010-07-12 11:23,12,24.62,24.63,24.61,24.63,65885 +MSFT,2010-07-12 11:24,12,24.63,24.65,24.63,24.64,35458 +MSFT,2010-07-12 11:25,12,24.65,24.65,24.63,24.63,36590 +MSFT,2010-07-12 11:26,12,24.64,24.65,24.63,24.65,88909 +MSFT,2010-07-12 11:27,12,24.65,24.65,24.63,24.64,46937 +MSFT,2010-07-12 11:28,12,24.63,24.66,24.63,24.66,36417 +MSFT,2010-07-12 11:29,12,24.66,24.67,24.65,24.66,63492 +MSFT,2010-07-12 11:30,12,24.65,24.66,24.64,24.65,65941 +MSFT,2010-07-12 11:31,12,24.65,24.66,24.64,24.65,117541 +MSFT,2010-07-12 11:32,12,24.65,24.65,24.63,24.64,73918 +MSFT,2010-07-12 11:33,12,24.64,24.67,24.63,24.67,112299 +MSFT,2010-07-12 11:34,12,24.67,24.69,24.66,24.69,114276 +MSFT,2010-07-12 11:35,12,24.68,24.7,24.68,24.69,58675 +MSFT,2010-07-12 11:36,12,24.68,24.7,24.68,24.69,49076 +MSFT,2010-07-12 11:37,12,24.7,24.71,24.69,24.7,36974 +MSFT,2010-07-12 11:38,12,24.7,24.71,24.7,24.7,24614 +MSFT,2010-07-12 11:39,12,24.7,24.71,24.66,24.66,170458 +MSFT,2010-07-12 11:40,12,24.66,24.67,24.66,24.67,18958 +MSFT,2010-07-12 11:41,12,24.67,24.68,24.66,24.66,41558 +MSFT,2010-07-12 11:42,12,24.66,24.67,24.65,24.66,51987 +MSFT,2010-07-12 11:43,12,24.65,24.67,24.65,24.66,111388 +MSFT,2010-07-12 11:44,12,24.66,24.67,24.65,24.65,36642 +MSFT,2010-07-12 11:45,12,24.66,24.69,24.65,24.66,113006 +MSFT,2010-07-12 11:46,12,24.66,24.66,24.64,24.64,32090 +MSFT,2010-07-12 11:47,12,24.64,24.65,24.62,24.62,38605 +MSFT,2010-07-12 11:48,12,24.63,24.64,24.63,24.63,50891 +MSFT,2010-07-12 11:49,12,24.64,24.64,24.62,24.62,59831 +MSFT,2010-07-12 11:50,12,24.63,24.63,24.61,24.62,59481 +MSFT,2010-07-12 11:51,12,24.62,24.65,24.62,24.65,65979 +MSFT,2010-07-12 11:52,12,24.65,24.66,24.65,24.66,74629 +MSFT,2010-07-12 11:53,12,24.66,24.68,24.66,24.67,41217 +MSFT,2010-07-12 11:54,12,24.67,24.68,24.66,24.68,69863 +MSFT,2010-07-12 11:55,12,24.68,24.68,24.67,24.68,15575 +MSFT,2010-07-12 11:56,12,24.68,24.7,24.67,24.69,168592 +MSFT,2010-07-12 11:57,12,24.69,24.7,24.68,24.68,60617 +MSFT,2010-07-12 11:58,12,24.69,24.7,24.65,24.65,168991 +MSFT,2010-07-12 11:59,12,24.65,24.68,24.64,24.68,149950 +MSFT,2010-07-12 12:00,12,24.67,24.71,24.67,24.7,86941 +MSFT,2010-07-12 12:01,12,24.7,24.72,24.69,24.71,205829 +MSFT,2010-07-12 12:02,12,24.71,24.71,24.7,24.71,81785 +MSFT,2010-07-12 12:03,12,24.7,24.71,24.67,24.68,65384 +MSFT,2010-07-12 12:04,12,24.68,24.68,24.67,24.67,23509 +MSFT,2010-07-12 12:05,12,24.67,24.69,24.67,24.69,23828 +MSFT,2010-07-12 12:06,12,24.68,24.71,24.68,24.71,68246 +MSFT,2010-07-12 12:07,12,24.71,24.71,24.7,24.71,12685 +MSFT,2010-07-12 12:08,12,24.71,24.72,24.7,24.71,49022 +MSFT,2010-07-12 12:09,12,24.71,24.72,24.69,24.69,104337 +MSFT,2010-07-12 12:10,12,24.69,24.7,24.69,24.7,12663 +MSFT,2010-07-12 12:11,12,24.7,24.72,24.69,24.72,192905 +MSFT,2010-07-12 12:12,12,24.72,24.72,24.71,24.72,65567 +MSFT,2010-07-12 12:13,12,24.72,24.74,24.72,24.74,65979 +MSFT,2010-07-12 12:14,12,24.74,24.74,24.73,24.74,58192 +MSFT,2010-07-12 12:15,12,24.74,24.74,24.72,24.73,60722 +MSFT,2010-07-12 12:16,12,24.72,24.73,24.72,24.72,48328 +MSFT,2010-07-12 12:17,12,24.72,24.73,24.71,24.73,76199 +MSFT,2010-07-12 12:18,12,24.72,24.73,24.72,24.73,9202 +MSFT,2010-07-12 12:19,12,24.73,24.73,24.72,24.72,21829 +MSFT,2010-07-12 12:20,12,24.73,24.73,24.72,24.72,12078 +MSFT,2010-07-12 12:21,12,24.72,24.73,24.72,24.72,74003 +MSFT,2010-07-12 12:22,12,24.73,24.73,24.71,24.71,15689 +MSFT,2010-07-12 12:23,12,24.71,24.73,24.71,24.72,37721 +MSFT,2010-07-12 12:24,12,24.72,24.73,24.71,24.71,77376 +MSFT,2010-07-12 12:25,12,24.72,24.73,24.72,24.72,14618 +MSFT,2010-07-12 12:26,12,24.72,24.73,24.71,24.72,49394 +MSFT,2010-07-12 12:27,12,24.73,24.73,24.71,24.72,41591 +MSFT,2010-07-12 12:28,12,24.72,24.72,24.7,24.7,29327 +MSFT,2010-07-12 12:29,12,24.71,24.71,24.7,24.71,11779 +MSFT,2010-07-12 12:30,12,24.71,24.71,24.69,24.7,47924 +MSFT,2010-07-12 12:31,12,24.7,24.7,24.68,24.69,23999 +MSFT,2010-07-12 12:32,12,24.69,24.7,24.69,24.7,59365 +MSFT,2010-07-12 12:33,12,24.7,24.7,24.67,24.68,76380 +MSFT,2010-07-12 12:34,12,24.68,24.69,24.67,24.68,51712 +MSFT,2010-07-12 12:35,12,24.68,24.71,24.67,24.71,66119 +MSFT,2010-07-12 12:36,12,24.71,24.72,24.7,24.72,12888 +MSFT,2010-07-12 12:37,12,24.71,24.73,24.71,24.72,23793 +MSFT,2010-07-12 12:38,12,24.72,24.73,24.72,24.73,48813 +MSFT,2010-07-12 12:39,12,24.73,24.74,24.72,24.74,61943 +MSFT,2010-07-12 12:40,12,24.74,24.74,24.73,24.74,38603 +MSFT,2010-07-12 12:41,12,24.74,24.74,24.71,24.72,64624 +MSFT,2010-07-12 12:42,12,24.71,24.72,24.71,24.72,10814 +MSFT,2010-07-12 12:43,12,24.72,24.72,24.71,24.72,14869 +MSFT,2010-07-12 12:44,12,24.71,24.72,24.71,24.71,17753 +MSFT,2010-07-12 12:45,12,24.71,24.72,24.71,24.71,15710 +MSFT,2010-07-12 12:46,12,24.72,24.72,24.71,24.72,15540 +MSFT,2010-07-12 12:47,12,24.72,24.72,24.71,24.72,15829 +MSFT,2010-07-12 12:48,12,24.71,24.72,24.7,24.71,65838 +MSFT,2010-07-12 12:49,12,24.71,24.72,24.71,24.71,45657 +MSFT,2010-07-12 12:50,12,24.71,24.72,24.69,24.7,121519 +MSFT,2010-07-12 12:51,12,24.71,24.71,24.69,24.7,59779 +MSFT,2010-07-12 12:52,12,24.7,24.71,24.7,24.71,8034 +MSFT,2010-07-12 12:53,12,24.7,24.71,24.7,24.7,39089 +MSFT,2010-07-12 12:54,12,24.7,24.72,24.7,24.72,45620 +MSFT,2010-07-12 12:55,12,24.72,24.72,24.71,24.71,7965 +MSFT,2010-07-12 12:56,12,24.71,24.72,24.69,24.7,83303 +MSFT,2010-07-12 12:57,12,24.7,24.7,24.68,24.69,28996 +MSFT,2010-07-12 12:58,12,24.68,24.69,24.68,24.68,16596 +MSFT,2010-07-12 12:59,12,24.68,24.69,24.66,24.68,129921 +MSFT,2010-07-12 13:00,12,24.66,24.67,24.66,24.66,19650 +MSFT,2010-07-12 13:01,12,24.67,24.67,24.65,24.66,31406 +MSFT,2010-07-12 13:02,12,24.66,24.67,24.65,24.66,37675 +MSFT,2010-07-12 13:03,12,24.66,24.67,24.66,24.67,10927 +MSFT,2010-07-12 13:04,12,24.67,24.67,24.66,24.67,10595 +MSFT,2010-07-12 13:05,12,24.66,24.69,24.66,24.69,74762 +MSFT,2010-07-12 13:06,12,24.69,24.69,24.68,24.69,28537 +MSFT,2010-07-12 13:07,12,24.69,24.71,24.68,24.7,60646 +MSFT,2010-07-12 13:08,12,24.7,24.71,24.7,24.71,22288 +MSFT,2010-07-12 13:09,12,24.71,24.72,24.67,24.71,252322 +MSFT,2010-07-12 13:10,12,24.71,24.71,24.69,24.7,71281 +MSFT,2010-07-12 13:11,12,24.7,24.71,24.69,24.71,56195 +MSFT,2010-07-12 13:12,12,24.7,24.71,24.7,24.7,8723 +MSFT,2010-07-12 13:13,12,24.71,24.71,24.69,24.7,43999 +MSFT,2010-07-12 13:14,12,24.7,24.72,24.7,24.71,150176 +MSFT,2010-07-12 13:15,12,24.71,24.72,24.7,24.72,104560 +MSFT,2010-07-12 13:16,12,24.72,24.73,24.72,24.73,49343 +MSFT,2010-07-12 13:17,12,24.73,24.75,24.72,24.75,48546 +MSFT,2010-07-12 13:18,12,24.75,24.75,24.74,24.74,61003 +MSFT,2010-07-12 13:19,12,24.75,24.78,24.74,24.78,179304 +MSFT,2010-07-12 13:20,12,24.77,24.78,24.77,24.78,37729 +MSFT,2010-07-12 13:21,12,24.78,24.79,24.77,24.79,52839 +MSFT,2010-07-12 13:22,12,24.78,24.79,24.78,24.78,31850 +MSFT,2010-07-12 13:23,12,24.79,24.79,24.77,24.77,172686 +MSFT,2010-07-12 13:24,12,24.78,24.78,24.77,24.78,25468 +MSFT,2010-07-12 13:25,12,24.77,24.78,24.77,24.77,8624 +MSFT,2010-07-12 13:26,12,24.77,24.78,24.77,24.77,67141 +MSFT,2010-07-12 13:27,12,24.77,24.77,24.76,24.76,44836 +MSFT,2010-07-12 13:28,12,24.76,24.78,24.76,24.78,108097 +MSFT,2010-07-12 13:29,12,24.77,24.78,24.76,24.78,46140 +MSFT,2010-07-12 13:30,12,24.77,24.79,24.77,24.79,127210 +MSFT,2010-07-12 13:31,12,24.79,24.8,24.78,24.8,69331 +MSFT,2010-07-12 13:32,12,24.79,24.83,24.79,24.83,89335 +MSFT,2010-07-12 13:33,12,24.83,24.84,24.82,24.83,205042 +MSFT,2010-07-12 13:34,12,24.84,24.84,24.82,24.84,101215 +MSFT,2010-07-12 13:35,12,24.83,24.84,24.82,24.82,219622 +MSFT,2010-07-12 13:36,12,24.83,24.84,24.82,24.82,46006 +MSFT,2010-07-12 13:37,12,24.82,24.84,24.81,24.81,101607 +MSFT,2010-07-12 13:38,12,24.81,24.82,24.81,24.81,28551 +MSFT,2010-07-12 13:39,12,24.81,24.83,24.81,24.82,41621 +MSFT,2010-07-12 13:40,12,24.83,24.83,24.82,24.82,30201 +MSFT,2010-07-12 13:41,12,24.83,24.83,24.78,24.79,97723 +MSFT,2010-07-12 13:42,12,24.79,24.79,24.78,24.78,28854 +MSFT,2010-07-12 13:43,12,24.78,24.78,24.77,24.77,12648 +MSFT,2010-07-12 13:44,12,24.77,24.79,24.77,24.78,101526 +MSFT,2010-07-12 13:45,12,24.78,24.79,24.77,24.78,61300 +MSFT,2010-07-12 13:46,12,24.79,24.8,24.78,24.79,188535 +MSFT,2010-07-12 13:47,12,24.8,24.8,24.79,24.8,121016 +MSFT,2010-07-12 13:48,12,24.8,24.81,24.79,24.79,100676 +MSFT,2010-07-12 13:49,12,24.8,24.81,24.79,24.81,32612 +MSFT,2010-07-12 13:50,12,24.8,24.84,24.8,24.83,106838 +MSFT,2010-07-12 13:51,12,24.83,24.84,24.82,24.83,98389 +MSFT,2010-07-12 13:52,12,24.83,24.84,24.82,24.83,49984 +MSFT,2010-07-12 13:53,12,24.83,24.84,24.83,24.84,40813 +MSFT,2010-07-12 13:54,12,24.84,24.87,24.83,24.87,165854 +MSFT,2010-07-12 13:55,12,24.87,24.88,24.86,24.87,48866 +MSFT,2010-07-12 13:56,12,24.88,24.88,24.86,24.87,100637 +MSFT,2010-07-12 13:57,12,24.86,24.87,24.81,24.82,179606 +MSFT,2010-07-12 13:58,12,24.82,24.84,24.81,24.83,112486 +MSFT,2010-07-12 13:59,12,24.84,24.86,24.84,24.86,99447 +MSFT,2010-07-12 14:00,12,24.86,24.86,24.84,24.85,82266 +MSFT,2010-07-12 14:01,12,24.84,24.85,24.83,24.85,160173 +MSFT,2010-07-12 14:02,12,24.85,24.86,24.84,24.86,77651 +MSFT,2010-07-12 14:03,12,24.86,24.87,24.85,24.87,49821 +MSFT,2010-07-12 14:04,12,24.87,24.88,24.86,24.88,49649 +MSFT,2010-07-12 14:05,12,24.88,24.88,24.86,24.86,128452 +MSFT,2010-07-12 14:06,12,24.86,24.87,24.85,24.85,58268 +MSFT,2010-07-12 14:07,12,24.85,24.86,24.83,24.83,145392 +MSFT,2010-07-12 14:08,12,24.83,24.84,24.82,24.82,43550 +MSFT,2010-07-12 14:09,12,24.82,24.85,24.82,24.85,87865 +MSFT,2010-07-12 14:10,12,24.84,24.85,24.83,24.84,63294 +MSFT,2010-07-12 14:11,12,24.83,24.84,24.82,24.82,35563 +MSFT,2010-07-12 14:12,12,24.82,24.83,24.8,24.81,164026 +MSFT,2010-07-12 14:13,12,24.82,24.83,24.81,24.83,53145 +MSFT,2010-07-12 14:14,12,24.82,24.83,24.82,24.83,49194 +MSFT,2010-07-12 14:15,12,24.83,24.84,24.83,24.83,50390 +MSFT,2010-07-12 14:16,12,24.84,24.84,24.82,24.83,93352 +MSFT,2010-07-12 14:17,12,24.84,24.84,24.83,24.84,26331 +MSFT,2010-07-12 14:18,12,24.83,24.85,24.82,24.82,198939 +MSFT,2010-07-12 14:19,12,24.82,24.83,24.78,24.79,124618 +MSFT,2010-07-12 14:20,12,24.79,24.8,24.77,24.78,218243 +MSFT,2010-07-12 14:21,12,24.78,24.79,24.77,24.78,27937 +MSFT,2010-07-12 14:22,12,24.77,24.79,24.77,24.78,70738 +MSFT,2010-07-12 14:23,12,24.78,24.79,24.77,24.78,84004 +MSFT,2010-07-12 14:24,12,24.78,24.78,24.75,24.75,59770 +MSFT,2010-07-12 14:25,12,24.75,24.76,24.74,24.75,36362 +MSFT,2010-07-12 14:26,12,24.74,24.76,24.73,24.76,130672 +MSFT,2010-07-12 14:27,12,24.76,24.79,24.76,24.78,319377 +MSFT,2010-07-12 14:28,12,24.78,24.79,24.77,24.79,22881 +MSFT,2010-07-12 14:29,12,24.79,24.8,24.78,24.8,51724 +MSFT,2010-07-12 14:30,12,24.8,24.8,24.79,24.8,23217 +MSFT,2010-07-12 14:31,12,24.8,24.8,24.79,24.8,37486 +MSFT,2010-07-12 14:32,12,24.79,24.8,24.76,24.8,266968 +MSFT,2010-07-12 14:33,12,24.8,24.81,24.79,24.8,132554 +MSFT,2010-07-12 14:34,12,24.79,24.8,24.78,24.78,59755 +MSFT,2010-07-12 14:35,12,24.79,24.81,24.78,24.8,97785 +MSFT,2010-07-12 14:36,12,24.8,24.81,24.8,24.8,51000 +MSFT,2010-07-12 14:37,12,24.81,24.81,24.8,24.81,25015 +MSFT,2010-07-12 14:38,12,24.81,24.81,24.8,24.8,13181 +MSFT,2010-07-12 14:39,12,24.8,24.83,24.8,24.82,129343 +MSFT,2010-07-12 14:40,12,24.82,24.82,24.8,24.81,165486 +MSFT,2010-07-12 14:41,12,24.81,24.82,24.8,24.8,38574 +MSFT,2010-07-12 14:42,12,24.81,24.81,24.79,24.81,128088 +MSFT,2010-07-12 14:43,12,24.81,24.84,24.8,24.84,153003 +MSFT,2010-07-12 14:44,12,24.83,24.84,24.83,24.84,22266 +MSFT,2010-07-12 14:45,12,24.84,24.85,24.83,24.85,58457 +MSFT,2010-07-12 14:46,12,24.84,24.87,24.84,24.87,113392 +MSFT,2010-07-12 14:47,12,24.86,24.87,24.85,24.86,61073 +MSFT,2010-07-12 14:48,12,24.86,24.87,24.85,24.87,52627 +MSFT,2010-07-12 14:49,12,24.87,24.88,24.86,24.88,148947 +MSFT,2010-07-12 14:50,12,24.88,24.89,24.87,24.88,90555 +MSFT,2010-07-12 14:51,12,24.87,24.89,24.87,24.88,93098 +MSFT,2010-07-12 14:52,12,24.88,24.89,24.87,24.88,162674 +MSFT,2010-07-12 14:53,12,24.88,24.88,24.87,24.87,63469 +MSFT,2010-07-12 14:54,12,24.87,24.88,24.85,24.85,72960 +MSFT,2010-07-12 14:55,12,24.85,24.87,24.85,24.86,180346 +MSFT,2010-07-12 14:56,12,24.86,24.87,24.84,24.84,263173 +MSFT,2010-07-12 14:57,12,24.85,24.87,24.84,24.85,77735 +MSFT,2010-07-12 14:58,12,24.86,24.87,24.85,24.85,45342 +MSFT,2010-07-12 14:59,12,24.86,24.86,24.82,24.84,110757 +MSFT,2010-07-12 15:00,12,24.85,24.85,24.83,24.83,76810 +MSFT,2010-07-12 15:01,12,24.84,24.84,24.79,24.8,196461 +MSFT,2010-07-12 15:02,12,24.8,24.8,24.79,24.79,40366 +MSFT,2010-07-12 15:03,12,24.8,24.8,24.79,24.8,7460 +MSFT,2010-07-12 15:04,12,24.79,24.83,24.79,24.8,248115 +MSFT,2010-07-12 15:05,12,24.8,24.81,24.78,24.8,58917 +MSFT,2010-07-12 15:06,12,24.79,24.79,24.78,24.79,25277 +MSFT,2010-07-12 15:07,12,24.78,24.79,24.76,24.76,69552 +MSFT,2010-07-12 15:08,12,24.77,24.77,24.74,24.74,150202 +MSFT,2010-07-12 15:09,12,24.75,24.75,24.74,24.75,43369 +MSFT,2010-07-12 15:10,12,24.75,24.75,24.74,24.75,102282 +MSFT,2010-07-12 15:11,12,24.75,24.77,24.74,24.76,84007 +MSFT,2010-07-12 15:12,12,24.75,24.78,24.75,24.78,160416 +MSFT,2010-07-12 15:13,12,24.78,24.81,24.77,24.81,135895 +MSFT,2010-07-12 15:14,12,24.81,24.82,24.8,24.82,169816 +MSFT,2010-07-12 15:15,12,24.82,24.84,24.81,24.83,208497 +MSFT,2010-07-12 15:16,12,24.83,24.84,24.8,24.8,204477 +MSFT,2010-07-12 15:17,12,24.8,24.82,24.77,24.78,393511 +MSFT,2010-07-12 15:18,12,24.78,24.82,24.78,24.81,205730 +MSFT,2010-07-12 15:19,12,24.8,24.82,24.8,24.81,116598 +MSFT,2010-07-12 15:20,12,24.81,24.82,24.78,24.8,210101 +MSFT,2010-07-12 15:21,12,24.79,24.83,24.79,24.83,121963 +MSFT,2010-07-12 15:22,12,24.82,24.84,24.82,24.83,42629 +MSFT,2010-07-12 15:23,12,24.84,24.84,24.81,24.82,56678 +MSFT,2010-07-12 15:24,12,24.82,24.84,24.81,24.84,141269 +MSFT,2010-07-12 15:25,12,24.84,24.84,24.83,24.83,26730 +MSFT,2010-07-12 15:26,12,24.84,24.84,24.83,24.84,125897 +MSFT,2010-07-12 15:27,12,24.84,24.84,24.83,24.84,198710 +MSFT,2010-07-12 15:28,12,24.84,24.85,24.83,24.85,181786 +MSFT,2010-07-12 15:29,12,24.85,24.88,24.84,24.86,303422 +MSFT,2010-07-12 15:30,12,24.86,24.88,24.85,24.86,195496 +MSFT,2010-07-12 15:31,12,24.87,24.87,24.83,24.84,132739 +MSFT,2010-07-12 15:32,12,24.83,24.84,24.81,24.81,148842 +MSFT,2010-07-12 15:33,12,24.81,24.82,24.81,24.82,96108 +MSFT,2010-07-12 15:34,12,24.82,24.82,24.79,24.8,186383 +MSFT,2010-07-12 15:35,12,24.8,24.81,24.75,24.8,312111 +MSFT,2010-07-12 15:36,12,24.79,24.8,24.78,24.78,72819 +MSFT,2010-07-12 15:37,12,24.78,24.79,24.76,24.77,107822 +MSFT,2010-07-12 15:38,12,24.77,24.8,24.76,24.79,174674 +MSFT,2010-07-12 15:39,12,24.8,24.83,24.8,24.82,121758 +MSFT,2010-07-12 15:40,12,24.82,24.86,24.82,24.84,347785 +MSFT,2010-07-12 15:41,12,24.85,24.86,24.83,24.83,214704 +MSFT,2010-07-12 15:42,12,24.84,24.84,24.8,24.81,140579 +MSFT,2010-07-12 15:43,12,24.82,24.82,24.8,24.8,113119 +MSFT,2010-07-12 15:44,12,24.81,24.82,24.8,24.82,83358 +MSFT,2010-07-12 15:45,12,24.81,24.85,24.81,24.85,284651 +MSFT,2010-07-12 15:46,12,24.85,24.85,24.84,24.85,71503 +MSFT,2010-07-12 15:47,12,24.85,24.85,24.84,24.84,189428 +MSFT,2010-07-12 15:48,12,24.85,24.85,24.75,24.81,265469 +MSFT,2010-07-12 15:49,12,24.82,24.83,24.81,24.82,231974 +MSFT,2010-07-12 15:50,12,24.83,24.83,24.79,24.82,688685 +MSFT,2010-07-12 15:51,12,24.82,24.82,24.8,24.81,118136 +MSFT,2010-07-12 15:52,12,24.81,24.82,24.8,24.82,104806 +MSFT,2010-07-12 15:53,12,24.81,24.82,24.81,24.82,109514 +MSFT,2010-07-12 15:54,12,24.82,24.84,24.8,24.84,416664 +MSFT,2010-07-12 15:55,12,24.84,24.84,24.81,24.83,329905 +MSFT,2010-07-12 15:56,12,24.81,24.83,24.81,24.82,397073 +MSFT,2010-07-12 15:57,12,24.82,24.82,24.81,24.81,183114 +MSFT,2010-07-12 15:58,12,24.82,24.84,24.8,24.84,980589 +MSFT,2010-07-12 15:59,12,24.84,24.85,24.83,24.83,1027177 +MSFT,2010-07-12 16:00,12,24.83,24.83,24.83,24.83,1466851 +MSFT,2010-07-13 09:30,13,25.14,25.18,25.1,25.11,1067483 +MSFT,2010-07-13 09:31,13,25.11,25.12,25.09,25.09,271477 +MSFT,2010-07-13 09:32,13,25.08,25.09,25.02,25.02,430151 +MSFT,2010-07-13 09:33,13,25.03,25.04,25.01,25.03,177782 +MSFT,2010-07-13 09:34,13,25.04,25.05,25.02,25.04,286704 +MSFT,2010-07-13 09:35,13,25.04,25.15,25.03,25.15,847257 +MSFT,2010-07-13 09:36,13,25.15,25.18,25.14,25.16,208356 +MSFT,2010-07-13 09:37,13,25.16,25.17,25.11,25.12,392101 +MSFT,2010-07-13 09:38,13,25.12,25.17,25.1,25.16,368368 +MSFT,2010-07-13 09:39,13,25.16,25.2,25.14,25.19,334006 +MSFT,2010-07-13 09:40,13,25.19,25.22,25.16,25.16,270447 +MSFT,2010-07-13 09:41,13,25.16,25.17,25.09,25.1,132037 +MSFT,2010-07-13 09:42,13,25.1,25.1,25.03,25.07,531424 +MSFT,2010-07-13 09:43,13,25.06,25.08,25.06,25.08,57903 +MSFT,2010-07-13 09:44,13,25.07,25.08,25.05,25.06,290923 +MSFT,2010-07-13 09:45,13,25.06,25.07,25.04,25.04,182245 +MSFT,2010-07-13 09:46,13,25.04,25.06,25.03,25.04,179378 +MSFT,2010-07-13 09:47,13,25.05,25.05,25.02,25.02,224127 +MSFT,2010-07-13 09:48,13,25.02,25.02,25,25.01,250072 +MSFT,2010-07-13 09:49,13,25.01,25.01,24.98,25,198445 +MSFT,2010-07-13 09:50,13,25,25.02,24.99,25.02,168083 +MSFT,2010-07-13 09:51,13,25.02,25.09,25.01,25.09,186596 +MSFT,2010-07-13 09:52,13,25.09,25.09,25.06,25.09,253737 +MSFT,2010-07-13 09:53,13,25.09,25.1,25.07,25.08,107967 +MSFT,2010-07-13 09:54,13,25.08,25.08,25.01,25.01,197606 +MSFT,2010-07-13 09:55,13,25.02,25.04,25.01,25.03,87132 +MSFT,2010-07-13 09:56,13,25.03,25.04,25.03,25.04,137277 +MSFT,2010-07-13 09:57,13,25.04,25.04,25.03,25.03,81796 +MSFT,2010-07-13 09:58,13,25.04,25.05,25.02,25.04,161410 +MSFT,2010-07-13 09:59,13,25.04,25.05,25.03,25.05,135958 +MSFT,2010-07-13 10:00,13,25.05,25.05,25.02,25.02,294403 +MSFT,2010-07-13 10:01,13,25.02,25.05,25.02,25.04,168125 +MSFT,2010-07-13 10:02,13,25.03,25.06,25.03,25.06,211390 +MSFT,2010-07-13 10:03,13,25.06,25.09,25.05,25.08,166105 +MSFT,2010-07-13 10:04,13,25.08,25.08,25.06,25.07,107905 +MSFT,2010-07-13 10:05,13,25.07,25.07,25.05,25.07,135737 +MSFT,2010-07-13 10:06,13,25.07,25.08,25.06,25.07,147217 +MSFT,2010-07-13 10:07,13,25.08,25.11,25.07,25.09,319793 +MSFT,2010-07-13 10:08,13,25.09,25.1,25.08,25.1,385616 +MSFT,2010-07-13 10:09,13,25.09,25.1,25.06,25.07,161259 +MSFT,2010-07-13 10:10,13,25.07,25.08,25.06,25.06,83988 +MSFT,2010-07-13 10:11,13,25.06,25.07,25.05,25.07,97427 +MSFT,2010-07-13 10:12,13,25.06,25.07,25.05,25.06,108533 +MSFT,2010-07-13 10:13,13,25.05,25.06,25.03,25.03,512272 +MSFT,2010-07-13 10:14,13,25.04,25.04,25.03,25.03,98892 +MSFT,2010-07-13 10:15,13,25.03,25.03,25.01,25.02,196827 +MSFT,2010-07-13 10:16,13,25.01,25.02,25.01,25.02,177086 +MSFT,2010-07-13 10:17,13,25.02,25.02,25.01,25.01,282288 +MSFT,2010-07-13 10:18,13,25.02,25.02,25,25.01,53012 +MSFT,2010-07-13 10:19,13,25.01,25.01,24.99,25,185864 +MSFT,2010-07-13 10:20,13,25,25.01,24.98,24.99,262471 +MSFT,2010-07-13 10:21,13,24.98,25,24.98,25,34722 +MSFT,2010-07-13 10:22,13,25,25.02,24.99,25.02,129305 +MSFT,2010-07-13 10:23,13,25.02,25.02,25.01,25.01,25729 +MSFT,2010-07-13 10:24,13,25.02,25.02,25,25.01,73889 +MSFT,2010-07-13 10:25,13,25.01,25.01,24.99,25,207786 +MSFT,2010-07-13 10:26,13,25,25,24.98,25,159852 +MSFT,2010-07-13 10:27,13,25,25,24.99,25,84691 +MSFT,2010-07-13 10:28,13,25,25,24.99,25,40151 +MSFT,2010-07-13 10:29,13,25,25,24.98,25,178562 +MSFT,2010-07-13 10:30,13,25,25,24.98,24.98,84080 +MSFT,2010-07-13 10:31,13,24.99,25,24.98,24.99,112555 +MSFT,2010-07-13 10:32,13,25,25,24.97,24.97,147964 +MSFT,2010-07-13 10:33,13,24.98,24.99,24.96,24.96,246957 +MSFT,2010-07-13 10:34,13,24.96,24.97,24.95,24.96,96868 +MSFT,2010-07-13 10:35,13,24.96,24.97,24.94,24.94,113243 +MSFT,2010-07-13 10:36,13,24.95,24.95,24.94,24.95,94738 +MSFT,2010-07-13 10:37,13,24.95,24.95,24.94,24.95,103577 +MSFT,2010-07-13 10:38,13,24.96,24.97,24.95,24.97,67629 +MSFT,2010-07-13 10:39,13,24.96,25,24.96,25,121151 +MSFT,2010-07-13 10:40,13,24.99,25,24.99,24.99,108208 +MSFT,2010-07-13 10:41,13,24.98,24.99,24.96,24.96,158937 +MSFT,2010-07-13 10:42,13,24.96,24.97,24.95,24.97,77891 +MSFT,2010-07-13 10:43,13,24.97,24.97,24.96,24.97,74460 +MSFT,2010-07-13 10:44,13,24.97,24.98,24.95,24.96,134968 +MSFT,2010-07-13 10:45,13,24.96,24.96,24.95,24.96,66048 +MSFT,2010-07-13 10:46,13,24.95,24.96,24.91,24.92,140391 +MSFT,2010-07-13 10:47,13,24.91,24.93,24.9,24.92,205034 +MSFT,2010-07-13 10:48,13,24.92,24.94,24.92,24.93,27343 +MSFT,2010-07-13 10:49,13,24.93,24.94,24.92,24.92,235297 +MSFT,2010-07-13 10:50,13,24.93,24.96,24.92,24.95,139379 +MSFT,2010-07-13 10:51,13,24.96,24.99,24.95,24.99,114559 +MSFT,2010-07-13 10:52,13,24.98,25,24.98,24.99,155265 +MSFT,2010-07-13 10:53,13,24.99,25,24.98,24.98,127650 +MSFT,2010-07-13 10:54,13,24.99,25,24.98,24.99,30287 +MSFT,2010-07-13 10:55,13,24.99,25,24.98,24.98,72397 +MSFT,2010-07-13 10:56,13,24.99,25,24.98,25,45657 +MSFT,2010-07-13 10:57,13,24.99,25,24.99,24.99,30261 +MSFT,2010-07-13 10:58,13,25,25,24.98,24.98,75206 +MSFT,2010-07-13 10:59,13,24.99,24.99,24.98,24.99,86284 +MSFT,2010-07-13 11:00,13,24.98,24.99,24.95,24.95,244963 +MSFT,2010-07-13 11:01,13,24.95,24.98,24.95,24.97,284083 +MSFT,2010-07-13 11:02,13,24.97,24.99,24.97,24.98,87275 +MSFT,2010-07-13 11:03,13,24.98,24.98,24.95,24.95,139471 +MSFT,2010-07-13 11:04,13,24.96,24.96,24.94,24.94,95424 +MSFT,2010-07-13 11:05,13,24.94,24.94,24.93,24.93,27903 +MSFT,2010-07-13 11:06,13,24.94,24.96,24.93,24.96,113650 +MSFT,2010-07-13 11:07,13,24.95,24.97,24.95,24.97,81909 +MSFT,2010-07-13 11:08,13,24.98,24.98,24.96,24.97,137485 +MSFT,2010-07-13 11:09,13,24.96,24.98,24.96,24.97,93243 +MSFT,2010-07-13 11:10,13,24.97,24.97,24.96,24.97,24980 +MSFT,2010-07-13 11:11,13,24.97,24.98,24.96,24.97,119212 +MSFT,2010-07-13 11:12,13,24.97,24.97,24.96,24.97,36130 +MSFT,2010-07-13 11:13,13,24.97,24.98,24.96,24.97,220211 +MSFT,2010-07-13 11:14,13,24.97,24.98,24.95,24.96,141519 +MSFT,2010-07-13 11:15,13,24.96,24.96,24.94,24.94,101964 +MSFT,2010-07-13 11:16,13,24.94,24.95,24.94,24.94,25586 +MSFT,2010-07-13 11:17,13,24.94,24.95,24.94,24.95,19668 +MSFT,2010-07-13 11:18,13,24.95,24.95,24.94,24.95,21991 +MSFT,2010-07-13 11:19,13,24.94,24.99,24.94,24.97,320663 +MSFT,2010-07-13 11:20,13,24.96,24.99,24.96,24.97,183154 +MSFT,2010-07-13 11:21,13,24.96,24.98,24.96,24.98,40410 +MSFT,2010-07-13 11:22,13,24.97,24.98,24.97,24.98,35534 +MSFT,2010-07-13 11:23,13,24.98,24.99,24.97,24.99,42014 +MSFT,2010-07-13 11:24,13,24.98,25,24.98,24.99,91386 +MSFT,2010-07-13 11:25,13,25,25,24.99,25,80989 +MSFT,2010-07-13 11:26,13,25,25,24.99,24.99,33771 +MSFT,2010-07-13 11:27,13,25,25.01,24.99,24.99,194324 +MSFT,2010-07-13 11:28,13,25,25.01,24.99,24.99,622099 +MSFT,2010-07-13 11:29,13,24.99,25,24.97,24.97,84758 +MSFT,2010-07-13 11:30,13,24.97,24.99,24.97,24.99,258438 +MSFT,2010-07-13 11:31,13,24.99,25.05,24.99,25.04,178869 +MSFT,2010-07-13 11:32,13,25.04,25.05,25.03,25.05,117839 +MSFT,2010-07-13 11:33,13,25.05,25.07,25.04,25.05,150458 +MSFT,2010-07-13 11:34,13,25.05,25.07,25.04,25.07,208500 +MSFT,2010-07-13 11:35,13,25.06,25.11,25.06,25.09,285690 +MSFT,2010-07-13 11:36,13,25.09,25.14,25.09,25.14,361222 +MSFT,2010-07-13 11:37,13,25.14,25.17,25.13,25.13,441381 +MSFT,2010-07-13 11:38,13,25.13,25.17,25.12,25.13,274405 +MSFT,2010-07-13 11:39,13,25.13,25.14,25.12,25.12,111610 +MSFT,2010-07-13 11:40,13,25.12,25.14,25.12,25.14,80462 +MSFT,2010-07-13 11:41,13,25.13,25.15,25.13,25.14,93677 +MSFT,2010-07-13 11:42,13,25.14,25.15,25.14,25.14,28116 +MSFT,2010-07-13 11:43,13,25.14,25.15,25.14,25.15,62978 +MSFT,2010-07-13 11:44,13,25.15,25.17,25.15,25.17,239575 +MSFT,2010-07-13 11:45,13,25.17,25.18,25.17,25.18,39628 +MSFT,2010-07-13 11:46,13,25.17,25.19,25.17,25.17,307149 +MSFT,2010-07-13 11:47,13,25.17,25.18,25.17,25.18,123863 +MSFT,2010-07-13 11:48,13,25.18,25.18,25.17,25.18,38768 +MSFT,2010-07-13 11:49,13,25.17,25.18,25.16,25.18,541128 +MSFT,2010-07-13 11:50,13,25.18,25.18,25.17,25.17,136714 +MSFT,2010-07-13 11:51,13,25.17,25.18,25.16,25.16,163699 +MSFT,2010-07-13 11:52,13,25.17,25.17,25.16,25.16,21090 +MSFT,2010-07-13 11:53,13,25.16,25.17,25.15,25.16,252368 +MSFT,2010-07-13 11:54,13,25.15,25.16,25.15,25.16,42181 +MSFT,2010-07-13 11:55,13,25.15,25.17,25.15,25.16,232064 +MSFT,2010-07-13 11:56,13,25.15,25.16,25.13,25.13,276757 +MSFT,2010-07-13 11:57,13,25.14,25.15,25.13,25.14,366247 +MSFT,2010-07-13 11:58,13,25.15,25.15,25.14,25.15,10981 +MSFT,2010-07-13 11:59,13,25.14,25.15,25.14,25.14,70505 +MSFT,2010-07-13 12:00,13,25.14,25.15,25.14,25.15,48701 +MSFT,2010-07-13 12:01,13,25.14,25.16,25.14,25.15,323089 +MSFT,2010-07-13 12:02,13,25.15,25.18,25.15,25.18,152258 +MSFT,2010-07-13 12:03,13,25.17,25.18,25.17,25.17,100674 +MSFT,2010-07-13 12:04,13,25.18,25.2,25.17,25.19,480749 +MSFT,2010-07-13 12:05,13,25.19,25.21,25.19,25.2,293042 +MSFT,2010-07-13 12:06,13,25.2,25.2,25.19,25.19,175058 +MSFT,2010-07-13 12:07,13,25.19,25.2,25.19,25.19,103784 +MSFT,2010-07-13 12:08,13,25.19,25.2,25.19,25.2,93331 +MSFT,2010-07-13 12:09,13,25.19,25.2,25.19,25.19,32770 +MSFT,2010-07-13 12:10,13,25.2,25.2,25.18,25.19,79213 +MSFT,2010-07-13 12:11,13,25.19,25.19,25.17,25.19,167428 +MSFT,2010-07-13 12:12,13,25.19,25.19,25.17,25.19,141886 +MSFT,2010-07-13 12:13,13,25.18,25.19,25.18,25.19,67431 +MSFT,2010-07-13 12:14,13,25.18,25.2,25.18,25.2,112427 +MSFT,2010-07-13 12:15,13,25.19,25.21,25.19,25.2,154303 +MSFT,2010-07-13 12:16,13,25.2,25.21,25.2,25.21,41634 +MSFT,2010-07-13 12:17,13,25.21,25.21,25.2,25.21,41517 +MSFT,2010-07-13 12:18,13,25.21,25.22,25.21,25.21,123356 +MSFT,2010-07-13 12:19,13,25.22,25.22,25.21,25.22,220116 +MSFT,2010-07-13 12:20,13,25.21,25.22,25.2,25.2,209648 +MSFT,2010-07-13 12:21,13,25.2,25.22,25.19,25.2,278362 +MSFT,2010-07-13 12:22,13,25.2,25.21,25.2,25.21,208514 +MSFT,2010-07-13 12:23,13,25.2,25.22,25.2,25.21,54798 +MSFT,2010-07-13 12:24,13,25.21,25.22,25.21,25.22,124081 +MSFT,2010-07-13 12:25,13,25.22,25.23,25.21,25.22,115012 +MSFT,2010-07-13 12:26,13,25.21,25.23,25.21,25.22,217242 +MSFT,2010-07-13 12:27,13,25.22,25.22,25.21,25.22,15388 +MSFT,2010-07-13 12:28,13,25.21,25.22,25.21,25.21,22058 +MSFT,2010-07-13 12:29,13,25.22,25.22,25.21,25.22,30792 +MSFT,2010-07-13 12:30,13,25.22,25.22,25.21,25.22,28169 +MSFT,2010-07-13 12:31,13,25.22,25.24,25.21,25.22,397491 +MSFT,2010-07-13 12:32,13,25.22,25.24,25.21,25.24,64912 +MSFT,2010-07-13 12:33,13,25.24,25.24,25.23,25.24,18200 +MSFT,2010-07-13 12:34,13,25.23,25.24,25.21,25.21,139904 +MSFT,2010-07-13 12:35,13,25.22,25.23,25.21,25.23,81395 +MSFT,2010-07-13 12:36,13,25.22,25.23,25.22,25.23,19896 +MSFT,2010-07-13 12:37,13,25.23,25.25,25.23,25.25,94849 +MSFT,2010-07-13 12:38,13,25.25,25.25,25.24,25.25,376000 +MSFT,2010-07-13 12:39,13,25.24,25.25,25.23,25.23,403167 +MSFT,2010-07-13 12:40,13,25.23,25.24,25.22,25.23,120260 +MSFT,2010-07-13 12:41,13,25.23,25.23,25.22,25.23,13751 +MSFT,2010-07-13 12:42,13,25.22,25.23,25.22,25.23,7470 +MSFT,2010-07-13 12:43,13,25.23,25.23,25.22,25.22,16801 +MSFT,2010-07-13 12:44,13,25.22,25.23,25.21,25.22,130506 +MSFT,2010-07-13 12:45,13,25.21,25.22,25.2,25.2,150239 +MSFT,2010-07-13 12:46,13,25.2,25.21,25.2,25.21,39883 +MSFT,2010-07-13 12:47,13,25.21,25.22,25.2,25.22,123396 +MSFT,2010-07-13 12:48,13,25.21,25.23,25.21,25.23,216842 +MSFT,2010-07-13 12:49,13,25.23,25.23,25.22,25.22,35546 +MSFT,2010-07-13 12:50,13,25.23,25.23,25.22,25.22,216592 +MSFT,2010-07-13 12:51,13,25.22,25.23,25.22,25.22,98954 +MSFT,2010-07-13 12:52,13,25.22,25.23,25.22,25.23,22122 +MSFT,2010-07-13 12:53,13,25.23,25.23,25.22,25.23,14833 +MSFT,2010-07-13 12:54,13,25.22,25.23,25.22,25.23,104810 +MSFT,2010-07-13 12:55,13,25.23,25.25,25.22,25.25,350827 +MSFT,2010-07-13 12:56,13,25.24,25.27,25.24,25.27,156083 +MSFT,2010-07-13 12:57,13,25.27,25.28,25.26,25.28,230390 +MSFT,2010-07-13 12:58,13,25.28,25.28,25.27,25.28,139917 +MSFT,2010-07-13 12:59,13,25.27,25.28,25.27,25.27,236610 +MSFT,2010-07-13 13:00,13,25.27,25.28,25.27,25.27,191225 +MSFT,2010-07-13 13:01,13,25.28,25.28,25.25,25.26,211312 +MSFT,2010-07-13 13:02,13,25.26,25.26,25.25,25.26,25507 +MSFT,2010-07-13 13:03,13,25.25,25.27,25.25,25.27,133524 +MSFT,2010-07-13 13:04,13,25.27,25.29,25.26,25.28,221005 +MSFT,2010-07-13 13:05,13,25.28,25.3,25.28,25.29,94768 +MSFT,2010-07-13 13:06,13,25.29,25.3,25.28,25.3,53214 +MSFT,2010-07-13 13:07,13,25.3,25.3,25.28,25.28,42987 +MSFT,2010-07-13 13:08,13,25.28,25.29,25.26,25.28,101453 +MSFT,2010-07-13 13:09,13,25.28,25.29,25.27,25.29,111425 +MSFT,2010-07-13 13:10,13,25.28,25.29,25.27,25.28,42813 +MSFT,2010-07-13 13:11,13,25.28,25.29,25.25,25.26,113978 +MSFT,2010-07-13 13:12,13,25.25,25.26,25.23,25.23,93035 +MSFT,2010-07-13 13:13,13,25.23,25.25,25.23,25.24,44552 +MSFT,2010-07-13 13:14,13,25.24,25.25,25.22,25.23,289639 +MSFT,2010-07-13 13:15,13,25.24,25.24,25.23,25.24,177115 +MSFT,2010-07-13 13:16,13,25.24,25.24,25.22,25.23,80707 +MSFT,2010-07-13 13:17,13,25.24,25.24,25.23,25.23,96972 +MSFT,2010-07-13 13:18,13,25.23,25.24,25.23,25.24,20775 +MSFT,2010-07-13 13:19,13,25.24,25.24,25.23,25.23,31746 +MSFT,2010-07-13 13:20,13,25.24,25.24,25.22,25.23,114200 +MSFT,2010-07-13 13:21,13,25.22,25.23,25.21,25.21,78031 +MSFT,2010-07-13 13:22,13,25.21,25.22,25.2,25.22,72024 +MSFT,2010-07-13 13:23,13,25.22,25.22,25.2,25.21,43354 +MSFT,2010-07-13 13:24,13,25.2,25.21,25.19,25.19,70108 +MSFT,2010-07-13 13:25,13,25.2,25.2,25.19,25.19,69280 +MSFT,2010-07-13 13:26,13,25.19,25.2,25.15,25.16,212137 +MSFT,2010-07-13 13:27,13,25.17,25.17,25.12,25.12,285403 +MSFT,2010-07-13 13:28,13,25.12,25.14,25.12,25.14,85965 +MSFT,2010-07-13 13:29,13,25.13,25.14,25.12,25.13,126194 +MSFT,2010-07-13 13:30,13,25.13,25.13,25.11,25.13,207580 +MSFT,2010-07-13 13:31,13,25.14,25.14,25.12,25.13,67975 +MSFT,2010-07-13 13:32,13,25.14,25.14,25.11,25.13,112920 +MSFT,2010-07-13 13:33,13,25.12,25.14,25.12,25.14,76356 +MSFT,2010-07-13 13:34,13,25.13,25.14,25.13,25.14,26674 +MSFT,2010-07-13 13:35,13,25.13,25.14,25.12,25.12,84122 +MSFT,2010-07-13 13:36,13,25.12,25.13,25.1,25.13,91691 +MSFT,2010-07-13 13:37,13,25.13,25.14,25.12,25.14,68145 +MSFT,2010-07-13 13:38,13,25.14,25.16,25.13,25.16,79609 +MSFT,2010-07-13 13:39,13,25.16,25.16,25.15,25.16,35708 +MSFT,2010-07-13 13:40,13,25.16,25.16,25.13,25.15,122832 +MSFT,2010-07-13 13:41,13,25.15,25.15,25.14,25.15,22400 +MSFT,2010-07-13 13:42,13,25.15,25.16,25.14,25.16,45826 +MSFT,2010-07-13 13:43,13,25.16,25.16,25.12,25.13,143644 +MSFT,2010-07-13 13:44,13,25.13,25.13,25.1,25.12,102220 +MSFT,2010-07-13 13:45,13,25.12,25.14,25.11,25.14,37743 +MSFT,2010-07-13 13:46,13,25.14,25.14,25.12,25.12,65500 +MSFT,2010-07-13 13:47,13,25.12,25.15,25.12,25.15,47636 +MSFT,2010-07-13 13:48,13,25.15,25.15,25.11,25.11,211526 +MSFT,2010-07-13 13:49,13,25.12,25.12,25.1,25.12,190473 +MSFT,2010-07-13 13:50,13,25.12,25.14,25.11,25.13,230158 +MSFT,2010-07-13 13:51,13,25.14,25.14,25.09,25.1,165564 +MSFT,2010-07-13 13:52,13,25.09,25.11,25.09,25.11,39577 +MSFT,2010-07-13 13:53,13,25.11,25.11,25.08,25.1,159898 +MSFT,2010-07-13 13:54,13,25.1,25.1,25.08,25.08,80975 +MSFT,2010-07-13 13:55,13,25.08,25.1,25.08,25.09,74488 +MSFT,2010-07-13 13:56,13,25.1,25.11,25.09,25.1,80168 +MSFT,2010-07-13 13:57,13,25.1,25.12,25.1,25.11,46406 +MSFT,2010-07-13 13:58,13,25.11,25.11,25.08,25.09,65871 +MSFT,2010-07-13 13:59,13,25.09,25.1,25.08,25.1,39831 +MSFT,2010-07-13 14:00,13,25.1,25.12,25.09,25.1,96331 +MSFT,2010-07-13 14:01,13,25.1,25.12,25.08,25.11,177918 +MSFT,2010-07-13 14:02,13,25.12,25.14,25.11,25.12,110107 +MSFT,2010-07-13 14:03,13,25.13,25.14,25.11,25.13,53745 +MSFT,2010-07-13 14:04,13,25.13,25.14,25.12,25.13,80177 +MSFT,2010-07-13 14:05,13,25.13,25.13,25.12,25.12,20676 +MSFT,2010-07-13 14:06,13,25.12,25.13,25.12,25.13,39152 +MSFT,2010-07-13 14:07,13,25.12,25.15,25.11,25.15,109098 +MSFT,2010-07-13 14:08,13,25.14,25.15,25.12,25.13,61011 +MSFT,2010-07-13 14:09,13,25.12,25.13,25.12,25.12,16514 +MSFT,2010-07-13 14:10,13,25.13,25.13,25.11,25.12,60909 +MSFT,2010-07-13 14:11,13,25.13,25.13,25.11,25.12,38569 +MSFT,2010-07-13 14:12,13,25.12,25.15,25.12,25.13,69316 +MSFT,2010-07-13 14:13,13,25.14,25.14,25.11,25.11,51987 +MSFT,2010-07-13 14:14,13,25.11,25.15,25.11,25.15,83805 +MSFT,2010-07-13 14:15,13,25.15,25.16,25.14,25.15,76268 +MSFT,2010-07-13 14:16,13,25.15,25.15,25.14,25.15,24250 +MSFT,2010-07-13 14:17,13,25.15,25.15,25.12,25.13,205434 +MSFT,2010-07-13 14:18,13,25.13,25.13,25.11,25.13,116274 +MSFT,2010-07-13 14:19,13,25.13,25.14,25.12,25.14,28635 +MSFT,2010-07-13 14:20,13,25.14,25.14,25.13,25.14,17621 +MSFT,2010-07-13 14:21,13,25.14,25.14,25.13,25.13,43959 +MSFT,2010-07-13 14:22,13,25.13,25.14,25.12,25.12,160482 +MSFT,2010-07-13 14:23,13,25.12,25.14,25.11,25.11,95152 +MSFT,2010-07-13 14:24,13,25.11,25.12,25.1,25.12,58902 +MSFT,2010-07-13 14:25,13,25.12,25.13,25.11,25.12,64197 +MSFT,2010-07-13 14:26,13,25.12,25.13,25.1,25.1,32300 +MSFT,2010-07-13 14:27,13,25.11,25.11,25.09,25.11,109544 +MSFT,2010-07-13 14:28,13,25.11,25.12,25.1,25.11,73489 +MSFT,2010-07-13 14:29,13,25.11,25.13,25.1,25.12,46223 +MSFT,2010-07-13 14:30,13,25.12,25.13,25.11,25.13,98123 +MSFT,2010-07-13 14:31,13,25.13,25.15,25.12,25.15,44040 +MSFT,2010-07-13 14:32,13,25.14,25.16,25.14,25.16,37968 +MSFT,2010-07-13 14:33,13,25.15,25.16,25.14,25.15,93669 +MSFT,2010-07-13 14:34,13,25.14,25.15,25.13,25.13,24787 +MSFT,2010-07-13 14:35,13,25.14,25.16,25.14,25.16,57232 +MSFT,2010-07-13 14:36,13,25.15,25.17,25.14,25.15,81683 +MSFT,2010-07-13 14:37,13,25.15,25.15,25.14,25.15,56545 +MSFT,2010-07-13 14:38,13,25.15,25.18,25.14,25.18,112021 +MSFT,2010-07-13 14:39,13,25.17,25.18,25.14,25.18,247045 +MSFT,2010-07-13 14:40,13,25.18,25.19,25.15,25.16,180996 +MSFT,2010-07-13 14:41,13,25.16,25.16,25.14,25.15,65019 +MSFT,2010-07-13 14:42,13,25.15,25.15,25.14,25.15,51078 +MSFT,2010-07-13 14:43,13,25.14,25.14,25.13,25.13,71924 +MSFT,2010-07-13 14:44,13,25.14,25.14,25.11,25.11,84234 +MSFT,2010-07-13 14:45,13,25.11,25.12,25.1,25.12,111064 +MSFT,2010-07-13 14:46,13,25.11,25.13,25.11,25.13,62152 +MSFT,2010-07-13 14:47,13,25.13,25.16,25.13,25.16,97450 +MSFT,2010-07-13 14:48,13,25.16,25.16,25.14,25.14,44795 +MSFT,2010-07-13 14:49,13,25.15,25.16,25.15,25.16,26416 +MSFT,2010-07-13 14:50,13,25.15,25.16,25.15,25.15,65458 +MSFT,2010-07-13 14:51,13,25.15,25.16,25.15,25.15,24920 +MSFT,2010-07-13 14:52,13,25.15,25.16,25.15,25.15,21609 +MSFT,2010-07-13 14:53,13,25.15,25.16,25.12,25.13,107831 +MSFT,2010-07-13 14:54,13,25.14,25.15,25.11,25.11,154856 +MSFT,2010-07-13 14:55,13,25.12,25.12,25.11,25.12,42245 +MSFT,2010-07-13 14:56,13,25.12,25.13,25.11,25.13,53747 +MSFT,2010-07-13 14:57,13,25.13,25.13,25.12,25.12,21429 +MSFT,2010-07-13 14:58,13,25.13,25.13,25.12,25.13,24480 +MSFT,2010-07-13 14:59,13,25.12,25.15,25.12,25.14,190398 +MSFT,2010-07-13 15:00,13,25.14,25.15,25.13,25.15,157658 +MSFT,2010-07-13 15:01,13,25.15,25.17,25.14,25.16,163114 +MSFT,2010-07-13 15:02,13,25.16,25.17,25.15,25.17,71284 +MSFT,2010-07-13 15:03,13,25.16,25.17,25.16,25.17,57580 +MSFT,2010-07-13 15:04,13,25.17,25.17,25.16,25.16,80628 +MSFT,2010-07-13 15:05,13,25.16,25.18,25.16,25.17,86171 +MSFT,2010-07-13 15:06,13,25.18,25.18,25.17,25.18,87914 +MSFT,2010-07-13 15:07,13,25.18,25.18,25.17,25.18,39865 +MSFT,2010-07-13 15:08,13,25.18,25.2,25.18,25.18,235797 +MSFT,2010-07-13 15:09,13,25.19,25.19,25.17,25.18,138667 +MSFT,2010-07-13 15:10,13,25.17,25.18,25.16,25.16,139948 +MSFT,2010-07-13 15:11,13,25.16,25.17,25.15,25.17,75155 +MSFT,2010-07-13 15:12,13,25.17,25.19,25.16,25.18,148945 +MSFT,2010-07-13 15:13,13,25.19,25.19,25.17,25.18,48352 +MSFT,2010-07-13 15:14,13,25.19,25.19,25.18,25.18,77694 +MSFT,2010-07-13 15:15,13,25.18,25.19,25.17,25.19,74056 +MSFT,2010-07-13 15:16,13,25.19,25.2,25.17,25.18,94836 +MSFT,2010-07-13 15:17,13,25.18,25.18,25.15,25.15,106479 +MSFT,2010-07-13 15:18,13,25.16,25.17,25.15,25.16,56879 +MSFT,2010-07-13 15:19,13,25.16,25.19,25.16,25.19,74906 +MSFT,2010-07-13 15:20,13,25.19,25.19,25.15,25.15,261132 +MSFT,2010-07-13 15:21,13,25.15,25.16,25.13,25.15,196717 +MSFT,2010-07-13 15:22,13,25.15,25.16,25.14,25.16,55266 +MSFT,2010-07-13 15:23,13,25.15,25.17,25.15,25.15,172640 +MSFT,2010-07-13 15:24,13,25.15,25.16,25.14,25.15,249310 +MSFT,2010-07-13 15:25,13,25.15,25.16,25.14,25.15,190162 +MSFT,2010-07-13 15:26,13,25.14,25.16,25.13,25.15,184353 +MSFT,2010-07-13 15:27,13,25.16,25.16,25.12,25.13,210698 +MSFT,2010-07-13 15:28,13,25.13,25.15,25.12,25.14,278581 +MSFT,2010-07-13 15:29,13,25.15,25.15,25.14,25.15,30681 +MSFT,2010-07-13 15:30,13,25.15,25.15,25.14,25.14,43156 +MSFT,2010-07-13 15:31,13,25.14,25.15,25.13,25.14,68826 +MSFT,2010-07-13 15:32,13,25.13,25.14,25.13,25.13,33500 +MSFT,2010-07-13 15:33,13,25.13,25.14,25.12,25.13,129888 +MSFT,2010-07-13 15:34,13,25.13,25.14,25.13,25.14,144587 +MSFT,2010-07-13 15:35,13,25.13,25.14,25.13,25.14,32058 +MSFT,2010-07-13 15:36,13,25.14,25.14,25.13,25.13,35533 +MSFT,2010-07-13 15:37,13,25.14,25.14,25.13,25.14,146098 +MSFT,2010-07-13 15:38,13,25.14,25.14,25.13,25.13,21809 +MSFT,2010-07-13 15:39,13,25.14,25.16,25.13,25.15,144278 +MSFT,2010-07-13 15:40,13,25.15,25.17,25.15,25.17,107523 +MSFT,2010-07-13 15:41,13,25.16,25.17,25.14,25.14,236890 +MSFT,2010-07-13 15:42,13,25.14,25.15,25.14,25.14,100853 +MSFT,2010-07-13 15:43,13,25.15,25.15,25.13,25.13,132688 +MSFT,2010-07-13 15:44,13,25.14,25.14,25.12,25.13,190892 +MSFT,2010-07-13 15:45,13,25.14,25.16,25.13,25.16,628430 +MSFT,2010-07-13 15:46,13,25.16,25.17,25.15,25.17,159260 +MSFT,2010-07-13 15:47,13,25.17,25.18,25.16,25.18,174628 +MSFT,2010-07-13 15:48,13,25.18,25.18,25.17,25.18,242112 +MSFT,2010-07-13 15:49,13,25.17,25.2,25.17,25.17,489929 +MSFT,2010-07-13 15:50,13,25.18,25.2,25.18,25.19,586227 +MSFT,2010-07-13 15:51,13,25.19,25.19,25.17,25.18,488260 +MSFT,2010-07-13 15:52,13,25.18,25.18,25.14,25.15,223439 +MSFT,2010-07-13 15:53,13,25.15,25.15,25.13,25.14,103238 +MSFT,2010-07-13 15:54,13,25.13,25.14,25.1,25.1,600640 +MSFT,2010-07-13 15:55,13,25.11,25.15,25.1,25.13,708926 +MSFT,2010-07-13 15:56,13,25.14,25.14,25.11,25.11,291876 +MSFT,2010-07-13 15:57,13,25.11,25.12,25.1,25.11,297323 +MSFT,2010-07-13 15:58,13,25.12,25.12,25.11,25.12,156963 +MSFT,2010-07-13 15:59,13,25.11,25.12,25.09,25.12,1373061 +MSFT,2010-07-13 16:00,13,25.12,25.13,25.12,25.13,1418051 +MSFT,2010-07-14 09:30,14,25.5,25.55,25.4,25.43,1470931 +MSFT,2010-07-14 09:31,14,25.42,25.58,25.42,25.58,526483 +MSFT,2010-07-14 09:32,14,25.57,25.58,25.53,25.58,457221 +MSFT,2010-07-14 09:33,14,25.58,25.61,25.57,25.61,327737 +MSFT,2010-07-14 09:34,14,25.61,25.61,25.54,25.55,536115 +MSFT,2010-07-14 09:35,14,25.54,25.56,25.48,25.53,767305 +MSFT,2010-07-14 09:36,14,25.53,25.56,25.5,25.51,586840 +MSFT,2010-07-14 09:37,14,25.51,25.55,25.5,25.53,1029161 +MSFT,2010-07-14 09:38,14,25.53,25.57,25.52,25.52,780897 +MSFT,2010-07-14 09:39,14,25.53,25.55,25.49,25.51,400310 +MSFT,2010-07-14 09:40,14,25.51,25.56,25.5,25.52,377819 +MSFT,2010-07-14 09:41,14,25.53,25.54,25.44,25.45,230564 +MSFT,2010-07-14 09:42,14,25.45,25.47,25.4,25.47,435515 +MSFT,2010-07-14 09:43,14,25.46,25.5,25.45,25.5,182086 +MSFT,2010-07-14 09:44,14,25.5,25.52,25.48,25.5,340054 +MSFT,2010-07-14 09:45,14,25.51,25.51,25.44,25.45,374244 +MSFT,2010-07-14 09:46,14,25.44,25.49,25.42,25.47,300806 +MSFT,2010-07-14 09:47,14,25.47,25.5,25.46,25.5,214498 +MSFT,2010-07-14 09:48,14,25.5,25.51,25.49,25.51,294302 +MSFT,2010-07-14 09:49,14,25.51,25.51,25.44,25.44,453456 +MSFT,2010-07-14 09:50,14,25.45,25.46,25.43,25.46,198966 +MSFT,2010-07-14 09:51,14,25.46,25.47,25.44,25.46,237057 +MSFT,2010-07-14 09:52,14,25.47,25.47,25.45,25.45,108161 +MSFT,2010-07-14 09:53,14,25.46,25.46,25.43,25.43,308620 +MSFT,2010-07-14 09:54,14,25.44,25.44,25.4,25.42,144135 +MSFT,2010-07-14 09:55,14,25.41,25.41,25.39,25.41,160484 +MSFT,2010-07-14 09:56,14,25.4,25.4,25.37,25.38,149761 +MSFT,2010-07-14 09:57,14,25.38,25.4,25.38,25.39,105712 +MSFT,2010-07-14 09:58,14,25.39,25.4,25.39,25.4,78129 +MSFT,2010-07-14 09:59,14,25.39,25.4,25.38,25.4,249030 +MSFT,2010-07-14 10:00,14,25.4,25.4,25.36,25.36,179653 +MSFT,2010-07-14 10:01,14,25.36,25.37,25.3,25.32,324880 +MSFT,2010-07-14 10:02,14,25.32,25.32,25.29,25.29,383145 +MSFT,2010-07-14 10:03,14,25.29,25.31,25.29,25.3,266479 +MSFT,2010-07-14 10:04,14,25.3,25.33,25.3,25.32,145345 +MSFT,2010-07-14 10:05,14,25.32,25.37,25.31,25.37,180252 +MSFT,2010-07-14 10:06,14,25.37,25.37,25.35,25.37,116523 +MSFT,2010-07-14 10:07,14,25.37,25.38,25.36,25.38,25914 +MSFT,2010-07-14 10:08,14,25.38,25.39,25.34,25.34,647508 +MSFT,2010-07-14 10:09,14,25.35,25.36,25.33,25.34,316432 +MSFT,2010-07-14 10:10,14,25.34,25.36,25.34,25.35,183283 +MSFT,2010-07-14 10:11,14,25.36,25.39,25.36,25.39,111427 +MSFT,2010-07-14 10:12,14,25.39,25.4,25.38,25.39,136671 +MSFT,2010-07-14 10:13,14,25.38,25.41,25.38,25.39,79653 +MSFT,2010-07-14 10:14,14,25.39,25.43,25.38,25.43,206538 +MSFT,2010-07-14 10:15,14,25.43,25.46,25.42,25.45,230764 +MSFT,2010-07-14 10:16,14,25.46,25.46,25.45,25.46,151684 +MSFT,2010-07-14 10:17,14,25.46,25.47,25.45,25.46,318454 +MSFT,2010-07-14 10:18,14,25.47,25.47,25.46,25.47,195524 +MSFT,2010-07-14 10:19,14,25.47,25.49,25.46,25.48,351404 +MSFT,2010-07-14 10:20,14,25.48,25.5,25.48,25.5,171591 +MSFT,2010-07-14 10:21,14,25.5,25.5,25.48,25.49,404229 +MSFT,2010-07-14 10:22,14,25.48,25.48,25.46,25.48,89920 +MSFT,2010-07-14 10:23,14,25.47,25.48,25.46,25.47,133708 +MSFT,2010-07-14 10:24,14,25.48,25.49,25.47,25.49,80821 +MSFT,2010-07-14 10:25,14,25.49,25.49,25.45,25.46,136371 +MSFT,2010-07-14 10:26,14,25.45,25.46,25.45,25.46,144788 +MSFT,2010-07-14 10:27,14,25.46,25.46,25.42,25.43,151020 +MSFT,2010-07-14 10:28,14,25.43,25.46,25.39,25.39,167187 +MSFT,2010-07-14 10:29,14,25.39,25.4,25.34,25.39,350382 +MSFT,2010-07-14 10:30,14,25.39,25.43,25.39,25.42,82514 +MSFT,2010-07-14 10:31,14,25.42,25.44,25.41,25.44,106444 +MSFT,2010-07-14 10:32,14,25.44,25.45,25.43,25.45,146490 +MSFT,2010-07-14 10:33,14,25.45,25.47,25.44,25.46,95505 +MSFT,2010-07-14 10:34,14,25.46,25.48,25.44,25.45,117825 +MSFT,2010-07-14 10:35,14,25.44,25.45,25.43,25.44,57660 +MSFT,2010-07-14 10:36,14,25.44,25.44,25.41,25.42,70800 +MSFT,2010-07-14 10:37,14,25.41,25.44,25.41,25.43,93375 +MSFT,2010-07-14 10:38,14,25.43,25.44,25.4,25.44,262620 +MSFT,2010-07-14 10:39,14,25.43,25.45,25.41,25.42,103972 +MSFT,2010-07-14 10:40,14,25.42,25.43,25.4,25.41,46158 +MSFT,2010-07-14 10:41,14,25.41,25.42,25.39,25.39,188521 +MSFT,2010-07-14 10:42,14,25.4,25.41,25.38,25.39,106599 +MSFT,2010-07-14 10:43,14,25.39,25.39,25.37,25.38,102952 +MSFT,2010-07-14 10:44,14,25.39,25.41,25.38,25.41,117519 +MSFT,2010-07-14 10:45,14,25.41,25.43,25.4,25.42,62144 +MSFT,2010-07-14 10:46,14,25.42,25.46,25.42,25.46,152752 +MSFT,2010-07-14 10:47,14,25.46,25.49,25.45,25.49,113549 +MSFT,2010-07-14 10:48,14,25.48,25.49,25.48,25.48,51096 +MSFT,2010-07-14 10:49,14,25.48,25.49,25.45,25.45,160334 +MSFT,2010-07-14 10:50,14,25.46,25.48,25.45,25.47,106712 +MSFT,2010-07-14 10:51,14,25.46,25.48,25.46,25.48,105460 +MSFT,2010-07-14 10:52,14,25.48,25.48,25.45,25.45,86865 +MSFT,2010-07-14 10:53,14,25.45,25.46,25.43,25.43,81786 +MSFT,2010-07-14 10:54,14,25.43,25.45,25.42,25.43,39751 +MSFT,2010-07-14 10:55,14,25.43,25.47,25.42,25.46,122136 +MSFT,2010-07-14 10:56,14,25.45,25.46,25.44,25.44,25250 +MSFT,2010-07-14 10:57,14,25.44,25.44,25.4,25.42,196174 +MSFT,2010-07-14 10:58,14,25.42,25.42,25.41,25.42,29882 +MSFT,2010-07-14 10:59,14,25.42,25.42,25.39,25.4,161834 +MSFT,2010-07-14 11:00,14,25.39,25.4,25.39,25.4,90925 +MSFT,2010-07-14 11:01,14,25.4,25.4,25.36,25.37,365419 +MSFT,2010-07-14 11:02,14,25.37,25.37,25.34,25.35,191636 +MSFT,2010-07-14 11:03,14,25.35,25.36,25.33,25.35,665429 +MSFT,2010-07-14 11:04,14,25.35,25.36,25.34,25.34,192138 +MSFT,2010-07-14 11:05,14,25.35,25.35,25.34,25.35,31004 +MSFT,2010-07-14 11:06,14,25.35,25.35,25.34,25.35,63075 +MSFT,2010-07-14 11:07,14,25.35,25.35,25.34,25.35,68496 +MSFT,2010-07-14 11:08,14,25.35,25.35,25.32,25.32,198818 +MSFT,2010-07-14 11:09,14,25.33,25.33,25.31,25.32,139131 +MSFT,2010-07-14 11:10,14,25.32,25.33,25.29,25.3,204964 +MSFT,2010-07-14 11:11,14,25.3,25.31,25.29,25.31,108758 +MSFT,2010-07-14 11:12,14,25.3,25.34,25.3,25.33,465176 +MSFT,2010-07-14 11:13,14,25.33,25.35,25.32,25.35,59385 +MSFT,2010-07-14 11:14,14,25.35,25.4,25.34,25.39,190056 +MSFT,2010-07-14 11:15,14,25.39,25.43,25.39,25.42,287831 +MSFT,2010-07-14 11:16,14,25.41,25.42,25.4,25.4,143908 +MSFT,2010-07-14 11:17,14,25.41,25.42,25.4,25.4,41315 +MSFT,2010-07-14 11:18,14,25.4,25.41,25.39,25.39,32021 +MSFT,2010-07-14 11:19,14,25.39,25.42,25.39,25.42,150187 +MSFT,2010-07-14 11:20,14,25.42,25.43,25.41,25.43,342694 +MSFT,2010-07-14 11:21,14,25.42,25.43,25.42,25.42,63748 +MSFT,2010-07-14 11:22,14,25.43,25.44,25.42,25.42,110706 +MSFT,2010-07-14 11:23,14,25.42,25.43,25.41,25.41,43800 +MSFT,2010-07-14 11:24,14,25.42,25.44,25.41,25.43,109938 +MSFT,2010-07-14 11:25,14,25.44,25.44,25.42,25.44,145628 +MSFT,2010-07-14 11:26,14,25.44,25.44,25.43,25.44,9333 +MSFT,2010-07-14 11:27,14,25.44,25.44,25.42,25.42,203365 +MSFT,2010-07-14 11:28,14,25.42,25.44,25.42,25.44,81175 +MSFT,2010-07-14 11:29,14,25.44,25.45,25.44,25.45,98195 +MSFT,2010-07-14 11:30,14,25.45,25.45,25.44,25.45,24808 +MSFT,2010-07-14 11:31,14,25.45,25.45,25.42,25.43,207097 +MSFT,2010-07-14 11:32,14,25.42,25.44,25.42,25.43,146283 +MSFT,2010-07-14 11:33,14,25.43,25.44,25.42,25.43,201151 +MSFT,2010-07-14 11:34,14,25.44,25.47,25.43,25.47,131073 +MSFT,2010-07-14 11:35,14,25.46,25.47,25.44,25.44,61992 +MSFT,2010-07-14 11:36,14,25.44,25.46,25.43,25.44,69587 +MSFT,2010-07-14 11:37,14,25.43,25.44,25.43,25.43,27761 +MSFT,2010-07-14 11:38,14,25.44,25.45,25.44,25.44,24557 +MSFT,2010-07-14 11:39,14,25.45,25.45,25.42,25.43,78527 +MSFT,2010-07-14 11:40,14,25.43,25.43,25.41,25.42,45166 +MSFT,2010-07-14 11:41,14,25.43,25.43,25.42,25.43,42128 +MSFT,2010-07-14 11:42,14,25.43,25.44,25.43,25.44,62202 +MSFT,2010-07-14 11:43,14,25.44,25.49,25.44,25.48,329680 +MSFT,2010-07-14 11:44,14,25.49,25.49,25.48,25.49,34888 +MSFT,2010-07-14 11:45,14,25.49,25.49,25.48,25.48,23010 +MSFT,2010-07-14 11:46,14,25.49,25.49,25.48,25.48,26471 +MSFT,2010-07-14 11:47,14,25.48,25.54,25.48,25.53,802953 +MSFT,2010-07-14 11:48,14,25.52,25.53,25.5,25.5,107124 +MSFT,2010-07-14 11:49,14,25.5,25.52,25.5,25.5,101706 +MSFT,2010-07-14 11:50,14,25.51,25.52,25.5,25.5,110479 +MSFT,2010-07-14 11:51,14,25.51,25.52,25.5,25.52,141905 +MSFT,2010-07-14 11:52,14,25.51,25.52,25.5,25.51,79348 +MSFT,2010-07-14 11:53,14,25.51,25.52,25.5,25.51,143489 +MSFT,2010-07-14 11:54,14,25.5,25.51,25.5,25.5,28370 +MSFT,2010-07-14 11:55,14,25.51,25.51,25.5,25.51,118392 +MSFT,2010-07-14 11:56,14,25.51,25.51,25.5,25.51,21726 +MSFT,2010-07-14 11:57,14,25.5,25.52,25.5,25.52,104893 +MSFT,2010-07-14 11:58,14,25.52,25.52,25.49,25.5,122172 +MSFT,2010-07-14 11:59,14,25.5,25.5,25.48,25.48,41061 +MSFT,2010-07-14 12:00,14,25.48,25.49,25.47,25.49,58971 +MSFT,2010-07-14 12:01,14,25.48,25.49,25.47,25.47,183932 +MSFT,2010-07-14 12:02,14,25.48,25.49,25.47,25.48,114195 +MSFT,2010-07-14 12:03,14,25.49,25.49,25.48,25.49,16188 +MSFT,2010-07-14 12:04,14,25.49,25.49,25.44,25.47,436043 +MSFT,2010-07-14 12:05,14,25.47,25.49,25.46,25.49,313380 +MSFT,2010-07-14 12:06,14,25.49,25.5,25.48,25.49,87579 +MSFT,2010-07-14 12:07,14,25.49,25.49,25.48,25.49,15911 +MSFT,2010-07-14 12:08,14,25.49,25.51,25.48,25.51,162396 +MSFT,2010-07-14 12:09,14,25.51,25.51,25.49,25.5,93217 +MSFT,2010-07-14 12:10,14,25.5,25.51,25.49,25.51,61290 +MSFT,2010-07-14 12:11,14,25.51,25.51,25.49,25.49,87907 +MSFT,2010-07-14 12:12,14,25.51,25.51,25.49,25.51,117011 +MSFT,2010-07-14 12:13,14,25.51,25.52,25.49,25.52,178637 +MSFT,2010-07-14 12:14,14,25.52,25.52,25.49,25.49,141059 +MSFT,2010-07-14 12:15,14,25.49,25.49,25.46,25.47,106087 +MSFT,2010-07-14 12:16,14,25.47,25.5,25.46,25.49,292178 +MSFT,2010-07-14 12:17,14,25.49,25.49,25.48,25.49,181861 +MSFT,2010-07-14 12:18,14,25.49,25.49,25.48,25.48,81188 +MSFT,2010-07-14 12:19,14,25.49,25.49,25.47,25.48,192642 +MSFT,2010-07-14 12:20,14,25.48,25.48,25.47,25.47,117687 +MSFT,2010-07-14 12:21,14,25.48,25.48,25.45,25.46,42914 +MSFT,2010-07-14 12:22,14,25.46,25.46,25.45,25.46,21550 +MSFT,2010-07-14 12:23,14,25.46,25.48,25.46,25.48,179177 +MSFT,2010-07-14 12:24,14,25.48,25.48,25.47,25.48,10363 +MSFT,2010-07-14 12:25,14,25.48,25.49,25.46,25.48,364992 +MSFT,2010-07-14 12:26,14,25.47,25.48,25.46,25.47,100493 +MSFT,2010-07-14 12:27,14,25.47,25.5,25.47,25.5,54507 +MSFT,2010-07-14 12:28,14,25.5,25.5,25.49,25.49,51132 +MSFT,2010-07-14 12:29,14,25.49,25.49,25.48,25.48,55320 +MSFT,2010-07-14 12:30,14,25.49,25.49,25.46,25.47,123649 +MSFT,2010-07-14 12:31,14,25.47,25.5,25.47,25.49,120065 +MSFT,2010-07-14 12:32,14,25.49,25.5,25.48,25.49,63798 +MSFT,2010-07-14 12:33,14,25.5,25.5,25.47,25.47,29037 +MSFT,2010-07-14 12:34,14,25.48,25.49,25.46,25.48,138768 +MSFT,2010-07-14 12:35,14,25.49,25.5,25.47,25.47,125680 +MSFT,2010-07-14 12:36,14,25.47,25.48,25.47,25.48,78535 +MSFT,2010-07-14 12:37,14,25.47,25.48,25.47,25.47,83293 +MSFT,2010-07-14 12:38,14,25.47,25.5,25.47,25.49,160464 +MSFT,2010-07-14 12:39,14,25.5,25.5,25.49,25.5,17863 +MSFT,2010-07-14 12:40,14,25.5,25.5,25.49,25.5,44151 +MSFT,2010-07-14 12:41,14,25.49,25.5,25.49,25.5,40359 +MSFT,2010-07-14 12:42,14,25.5,25.5,25.49,25.5,20162 +MSFT,2010-07-14 12:43,14,25.5,25.51,25.49,25.5,364775 +MSFT,2010-07-14 12:44,14,25.5,25.52,25.5,25.52,51613 +MSFT,2010-07-14 12:45,14,25.52,25.52,25.51,25.52,19674 +MSFT,2010-07-14 12:46,14,25.52,25.52,25.51,25.51,42323 +MSFT,2010-07-14 12:47,14,25.52,25.52,25.51,25.52,20291 +MSFT,2010-07-14 12:48,14,25.52,25.52,25.51,25.51,20074 +MSFT,2010-07-14 12:49,14,25.52,25.53,25.5,25.52,287847 +MSFT,2010-07-14 12:50,14,25.52,25.53,25.51,25.51,135490 +MSFT,2010-07-14 12:51,14,25.51,25.52,25.49,25.5,110713 +MSFT,2010-07-14 12:52,14,25.5,25.51,25.49,25.5,167261 +MSFT,2010-07-14 12:53,14,25.51,25.51,25.5,25.51,13639 +MSFT,2010-07-14 12:54,14,25.51,25.51,25.49,25.49,192395 +MSFT,2010-07-14 12:55,14,25.49,25.5,25.49,25.5,278638 +MSFT,2010-07-14 12:56,14,25.49,25.5,25.48,25.49,181361 +MSFT,2010-07-14 12:57,14,25.48,25.5,25.48,25.5,71851 +MSFT,2010-07-14 12:58,14,25.49,25.5,25.48,25.49,59807 +MSFT,2010-07-14 12:59,14,25.49,25.49,25.48,25.48,16922 +MSFT,2010-07-14 13:00,14,25.48,25.5,25.48,25.49,393023 +MSFT,2010-07-14 13:01,14,25.5,25.5,25.48,25.48,81239 +MSFT,2010-07-14 13:02,14,25.48,25.49,25.46,25.46,86713 +MSFT,2010-07-14 13:03,14,25.46,25.47,25.46,25.47,41461 +MSFT,2010-07-14 13:04,14,25.46,25.47,25.45,25.45,37211 +MSFT,2010-07-14 13:05,14,25.45,25.46,25.43,25.44,130974 +MSFT,2010-07-14 13:06,14,25.43,25.45,25.43,25.45,125685 +MSFT,2010-07-14 13:07,14,25.44,25.46,25.44,25.45,149315 +MSFT,2010-07-14 13:08,14,25.45,25.46,25.45,25.46,69985 +MSFT,2010-07-14 13:09,14,25.46,25.46,25.45,25.45,47995 +MSFT,2010-07-14 13:10,14,25.45,25.46,25.42,25.43,70609 +MSFT,2010-07-14 13:11,14,25.42,25.43,25.41,25.43,98246 +MSFT,2010-07-14 13:12,14,25.42,25.43,25.42,25.43,8164 +MSFT,2010-07-14 13:13,14,25.43,25.45,25.42,25.45,58189 +MSFT,2010-07-14 13:14,14,25.45,25.45,25.41,25.42,117337 +MSFT,2010-07-14 13:15,14,25.42,25.42,25.4,25.4,64074 +MSFT,2010-07-14 13:16,14,25.41,25.41,25.38,25.38,205094 +MSFT,2010-07-14 13:17,14,25.39,25.4,25.38,25.4,53136 +MSFT,2010-07-14 13:18,14,25.4,25.4,25.39,25.4,26690 +MSFT,2010-07-14 13:19,14,25.4,25.4,25.38,25.4,81464 +MSFT,2010-07-14 13:20,14,25.39,25.41,25.38,25.4,62504 +MSFT,2010-07-14 13:21,14,25.4,25.41,25.4,25.41,150601 +MSFT,2010-07-14 13:22,14,25.41,25.42,25.4,25.41,224636 +MSFT,2010-07-14 13:23,14,25.41,25.41,25.39,25.4,56788 +MSFT,2010-07-14 13:24,14,25.39,25.4,25.38,25.39,25972 +MSFT,2010-07-14 13:25,14,25.39,25.4,25.39,25.4,47914 +MSFT,2010-07-14 13:26,14,25.4,25.4,25.39,25.39,22526 +MSFT,2010-07-14 13:27,14,25.39,25.4,25.39,25.4,20643 +MSFT,2010-07-14 13:28,14,25.4,25.41,25.39,25.4,69618 +MSFT,2010-07-14 13:29,14,25.4,25.4,25.39,25.4,22902 +MSFT,2010-07-14 13:30,14,25.39,25.41,25.39,25.41,48475 +MSFT,2010-07-14 13:31,14,25.41,25.42,25.4,25.42,56189 +MSFT,2010-07-14 13:32,14,25.42,25.42,25.41,25.41,11576 +MSFT,2010-07-14 13:33,14,25.42,25.42,25.37,25.38,160081 +MSFT,2010-07-14 13:34,14,25.38,25.39,25.38,25.39,5982 +MSFT,2010-07-14 13:35,14,25.39,25.39,25.37,25.38,65983 +MSFT,2010-07-14 13:36,14,25.38,25.38,25.37,25.38,11295 +MSFT,2010-07-14 13:37,14,25.37,25.38,25.36,25.36,82815 +MSFT,2010-07-14 13:38,14,25.37,25.39,25.37,25.39,72924 +MSFT,2010-07-14 13:39,14,25.39,25.39,25.37,25.37,47024 +MSFT,2010-07-14 13:40,14,25.37,25.38,25.36,25.37,23846 +MSFT,2010-07-14 13:41,14,25.36,25.37,25.36,25.36,9857 +MSFT,2010-07-14 13:42,14,25.37,25.38,25.35,25.36,228572 +MSFT,2010-07-14 13:43,14,25.36,25.36,25.34,25.35,119712 +MSFT,2010-07-14 13:44,14,25.34,25.35,25.33,25.33,106905 +MSFT,2010-07-14 13:45,14,25.33,25.34,25.31,25.31,161653 +MSFT,2010-07-14 13:46,14,25.31,25.33,25.31,25.33,52599 +MSFT,2010-07-14 13:47,14,25.32,25.33,25.32,25.32,16292 +MSFT,2010-07-14 13:48,14,25.33,25.33,25.31,25.32,191733 +MSFT,2010-07-14 13:49,14,25.32,25.32,25.31,25.32,23428 +MSFT,2010-07-14 13:50,14,25.31,25.32,25.29,25.29,115319 +MSFT,2010-07-14 13:51,14,25.3,25.3,25.27,25.29,121667 +MSFT,2010-07-14 13:52,14,25.28,25.3,25.27,25.29,116161 +MSFT,2010-07-14 13:53,14,25.3,25.3,25.29,25.3,18270 +MSFT,2010-07-14 13:54,14,25.29,25.3,25.29,25.3,96566 +MSFT,2010-07-14 13:55,14,25.29,25.31,25.28,25.28,253040 +MSFT,2010-07-14 13:56,14,25.29,25.29,25.28,25.29,21878 +MSFT,2010-07-14 13:57,14,25.29,25.3,25.28,25.3,88343 +MSFT,2010-07-14 13:58,14,25.3,25.3,25.26,25.27,317404 +MSFT,2010-07-14 13:59,14,25.27,25.28,25.26,25.26,180415 +MSFT,2010-07-14 14:00,14,25.26,25.27,25.2,25.21,217632 +MSFT,2010-07-14 14:01,14,25.2,25.39,25.2,25.26,653606 +MSFT,2010-07-14 14:02,14,25.26,25.27,25.24,25.25,198804 +MSFT,2010-07-14 14:03,14,25.24,25.26,25.23,25.23,163139 +MSFT,2010-07-14 14:04,14,25.24,25.25,25.22,25.24,81261 +MSFT,2010-07-14 14:05,14,25.23,25.25,25.23,25.24,57539 +MSFT,2010-07-14 14:06,14,25.24,25.24,25.22,25.23,105543 +MSFT,2010-07-14 14:07,14,25.23,25.23,25.21,25.22,72987 +MSFT,2010-07-14 14:08,14,25.22,25.23,25.2,25.22,128985 +MSFT,2010-07-14 14:09,14,25.22,25.25,25.22,25.24,122125 +MSFT,2010-07-14 14:10,14,25.23,25.24,25.21,25.22,151731 +MSFT,2010-07-14 14:11,14,25.22,25.23,25.16,25.16,297795 +MSFT,2010-07-14 14:12,14,25.16,25.17,25.15,25.16,150787 +MSFT,2010-07-14 14:13,14,25.16,25.16,25.13,25.14,230276 +MSFT,2010-07-14 14:14,14,25.13,25.16,25.13,25.15,205154 +MSFT,2010-07-14 14:15,14,25.16,25.18,25.15,25.17,63078 +MSFT,2010-07-14 14:16,14,25.18,25.18,25.15,25.18,93686 +MSFT,2010-07-14 14:17,14,25.17,25.19,25.17,25.19,73652 +MSFT,2010-07-14 14:18,14,25.18,25.18,25.16,25.18,106238 +MSFT,2010-07-14 14:19,14,25.18,25.19,25.17,25.19,41119 +MSFT,2010-07-14 14:20,14,25.18,25.2,25.18,25.2,49020 +MSFT,2010-07-14 14:21,14,25.2,25.21,25.19,25.2,121335 +MSFT,2010-07-14 14:22,14,25.19,25.2,25.16,25.17,140933 +MSFT,2010-07-14 14:23,14,25.16,25.17,25.15,25.17,133055 +MSFT,2010-07-14 14:24,14,25.16,25.17,25.13,25.13,95730 +MSFT,2010-07-14 14:25,14,25.13,25.14,25.12,25.13,69184 +MSFT,2010-07-14 14:26,14,25.13,25.14,25.12,25.13,55012 +MSFT,2010-07-14 14:27,14,25.14,25.16,25.12,25.16,140503 +MSFT,2010-07-14 14:28,14,25.16,25.18,25.15,25.18,48007 +MSFT,2010-07-14 14:29,14,25.17,25.18,25.16,25.18,93733 +MSFT,2010-07-14 14:30,14,25.17,25.19,25.17,25.17,77571 +MSFT,2010-07-14 14:31,14,25.17,25.21,25.17,25.21,233111 +MSFT,2010-07-14 14:32,14,25.2,25.5,25.19,25.2,154446 +MSFT,2010-07-14 14:33,14,25.19,25.21,25.19,25.2,29707 +MSFT,2010-07-14 14:34,14,25.2,25.26,25.2,25.25,166469 +MSFT,2010-07-14 14:35,14,25.25,25.26,25.24,25.24,82980 +MSFT,2010-07-14 14:36,14,25.24,25.25,25.24,25.25,61013 +MSFT,2010-07-14 14:37,14,25.26,25.27,25.25,25.27,28540 +MSFT,2010-07-14 14:38,14,25.27,25.27,25.25,25.25,213711 +MSFT,2010-07-14 14:39,14,25.26,25.28,25.25,25.26,176865 +MSFT,2010-07-14 14:40,14,25.26,25.26,25.24,25.26,94309 +MSFT,2010-07-14 14:41,14,25.26,25.26,25.25,25.26,137335 +MSFT,2010-07-14 14:42,14,25.26,25.26,25.25,25.26,19384 +MSFT,2010-07-14 14:43,14,25.26,25.26,25.23,25.23,87395 +MSFT,2010-07-14 14:44,14,25.23,25.24,25.23,25.24,21223 +MSFT,2010-07-14 14:45,14,25.23,25.25,25.23,25.23,102162 +MSFT,2010-07-14 14:46,14,25.23,25.25,25.23,25.25,108357 +MSFT,2010-07-14 14:47,14,25.25,25.26,25.24,25.26,50310 +MSFT,2010-07-14 14:48,14,25.26,25.29,25.26,25.27,250379 +MSFT,2010-07-14 14:49,14,25.27,25.27,25.24,25.25,181233 +MSFT,2010-07-14 14:50,14,25.25,25.28,25.25,25.27,225706 +MSFT,2010-07-14 14:51,14,25.26,25.28,25.24,25.25,397457 +MSFT,2010-07-14 14:52,14,25.26,25.29,25.26,25.29,222817 +MSFT,2010-07-14 14:53,14,25.29,25.32,25.28,25.3,72051 +MSFT,2010-07-14 14:54,14,25.31,25.32,25.28,25.31,241618 +MSFT,2010-07-14 14:55,14,25.32,25.32,25.3,25.31,87017 +MSFT,2010-07-14 14:56,14,25.31,25.32,25.3,25.31,111568 +MSFT,2010-07-14 14:57,14,25.32,25.32,25.31,25.32,99079 +MSFT,2010-07-14 14:58,14,25.32,25.33,25.3,25.31,288430 +MSFT,2010-07-14 14:59,14,25.31,25.31,25.29,25.31,165656 +MSFT,2010-07-14 15:00,14,25.31,25.32,25.3,25.3,77761 +MSFT,2010-07-14 15:01,14,25.3,25.31,25.3,25.3,53090 +MSFT,2010-07-14 15:02,14,25.31,25.31,25.3,25.31,63266 +MSFT,2010-07-14 15:03,14,25.3,25.32,25.3,25.32,107345 +MSFT,2010-07-14 15:04,14,25.32,25.32,25.31,25.32,36420 +MSFT,2010-07-14 15:05,14,25.31,25.32,25.28,25.29,208264 +MSFT,2010-07-14 15:06,14,25.29,25.29,25.28,25.28,36111 +MSFT,2010-07-14 15:07,14,25.28,25.29,25.28,25.28,91112 +MSFT,2010-07-14 15:08,14,25.28,25.29,25.28,25.29,38573 +MSFT,2010-07-14 15:09,14,25.29,25.29,25.26,25.27,161963 +MSFT,2010-07-14 15:10,14,25.26,25.27,25.26,25.26,35699 +MSFT,2010-07-14 15:11,14,25.27,25.27,25.24,25.25,130291 +MSFT,2010-07-14 15:12,14,25.25,25.27,25.25,25.25,85591 +MSFT,2010-07-14 15:13,14,25.25,25.26,25.25,25.26,24382 +MSFT,2010-07-14 15:14,14,25.25,25.26,25.23,25.25,288957 +MSFT,2010-07-14 15:15,14,25.25,25.26,25.25,25.25,21120 +MSFT,2010-07-14 15:16,14,25.26,25.27,25.25,25.26,146191 +MSFT,2010-07-14 15:17,14,25.27,25.29,25.26,25.28,41436 +MSFT,2010-07-14 15:18,14,25.29,25.32,25.28,25.3,170162 +MSFT,2010-07-14 15:19,14,25.3,25.32,25.29,25.3,171098 +MSFT,2010-07-14 15:20,14,25.3,25.31,25.29,25.3,98526 +MSFT,2010-07-14 15:21,14,25.3,25.32,25.3,25.31,41557 +MSFT,2010-07-14 15:22,14,25.31,25.32,25.3,25.31,53869 +MSFT,2010-07-14 15:23,14,25.31,25.32,25.31,25.31,34467 +MSFT,2010-07-14 15:24,14,25.32,25.34,25.32,25.33,47166 +MSFT,2010-07-14 15:25,14,25.33,25.36,25.32,25.36,79293 +MSFT,2010-07-14 15:26,14,25.36,25.37,25.34,25.35,144200 +MSFT,2010-07-14 15:27,14,25.34,25.35,25.34,25.34,50182 +MSFT,2010-07-14 15:28,14,25.34,25.37,25.34,25.37,71620 +MSFT,2010-07-14 15:29,14,25.37,25.37,25.36,25.36,110933 +MSFT,2010-07-14 15:30,14,25.36,25.37,25.33,25.34,374045 +MSFT,2010-07-14 15:31,14,25.33,25.34,25.33,25.34,119490 +MSFT,2010-07-14 15:32,14,25.34,25.35,25.33,25.33,101317 +MSFT,2010-07-14 15:33,14,25.33,25.34,25.32,25.33,202728 +MSFT,2010-07-14 15:34,14,25.33,25.33,25.32,25.32,77303 +MSFT,2010-07-14 15:35,14,25.33,25.33,25.31,25.31,136254 +MSFT,2010-07-14 15:36,14,25.31,25.32,25.3,25.32,178836 +MSFT,2010-07-14 15:37,14,25.32,25.32,25.31,25.31,45868 +MSFT,2010-07-14 15:38,14,25.31,25.32,25.29,25.29,241684 +MSFT,2010-07-14 15:39,14,25.29,25.3,25.28,25.29,180441 +MSFT,2010-07-14 15:40,14,25.29,25.3,25.27,25.27,147983 +MSFT,2010-07-14 15:41,14,25.27,25.28,25.25,25.26,231970 +MSFT,2010-07-14 15:42,14,25.26,25.27,25.25,25.26,72503 +MSFT,2010-07-14 15:43,14,25.26,25.27,25.25,25.25,443267 +MSFT,2010-07-14 15:44,14,25.25,25.26,25.24,25.24,208364 +MSFT,2010-07-14 15:45,14,25.24,25.27,25.24,25.27,263811 +MSFT,2010-07-14 15:46,14,25.27,25.27,25.25,25.26,127185 +MSFT,2010-07-14 15:47,14,25.26,25.3,25.26,25.3,194262 +MSFT,2010-07-14 15:48,14,25.31,25.31,25.29,25.3,774511 +MSFT,2010-07-14 15:49,14,25.3,25.35,25.29,25.35,392987 +MSFT,2010-07-14 15:50,14,25.34,25.35,25.34,25.35,488531 +MSFT,2010-07-14 15:51,14,25.35,25.35,25.34,25.35,276458 +MSFT,2010-07-14 15:52,14,25.35,25.39,25.34,25.39,262298 +MSFT,2010-07-14 15:53,14,25.39,25.39,25.38,25.39,373387 +MSFT,2010-07-14 15:54,14,25.39,25.41,25.38,25.4,335280 +MSFT,2010-07-14 15:55,14,25.41,25.41,25.39,25.41,387640 +MSFT,2010-07-14 15:56,14,25.41,25.41,25.39,25.41,508364 +MSFT,2010-07-14 15:57,14,25.41,25.41,25.4,25.41,268854 +MSFT,2010-07-14 15:58,14,25.4,25.42,25.4,25.41,383296 +MSFT,2010-07-14 15:59,14,25.41,25.46,25.41,25.45,921540 +MSFT,2010-07-14 16:00,14,25.45,25.45,25.43,25.44,4863964 +MSFT,2010-07-15 09:30,15,25.5,25.55,25.42,25.55,588841 +MSFT,2010-07-15 09:31,15,25.55,25.58,25.49,25.5,212179 +MSFT,2010-07-15 09:32,15,25.5,25.5,25.47,25.48,146370 +MSFT,2010-07-15 09:33,15,25.48,25.51,25.46,25.5,176548 +MSFT,2010-07-15 09:34,15,25.51,25.53,25.48,25.48,183942 +MSFT,2010-07-15 09:35,15,25.48,25.5,25.43,25.43,226807 +MSFT,2010-07-15 09:36,15,25.43,25.47,25.43,25.44,155892 +MSFT,2010-07-15 09:37,15,25.45,25.48,25.44,25.47,144126 +MSFT,2010-07-15 09:38,15,25.48,25.5,25.44,25.46,155479 +MSFT,2010-07-15 09:39,15,25.47,25.47,25.38,25.38,184481 +MSFT,2010-07-15 09:40,15,25.38,25.39,25.36,25.38,82332 +MSFT,2010-07-15 09:41,15,25.39,25.42,25.38,25.4,104514 +MSFT,2010-07-15 09:42,15,25.41,25.41,25.36,25.39,143108 +MSFT,2010-07-15 09:43,15,25.39,25.4,25.35,25.36,128365 +MSFT,2010-07-15 09:44,15,25.35,25.37,25.34,25.37,86823 +MSFT,2010-07-15 09:45,15,25.36,25.39,25.36,25.38,37508 +MSFT,2010-07-15 09:46,15,25.39,25.39,25.27,25.29,661274 +MSFT,2010-07-15 09:47,15,25.3,25.3,25.24,25.27,461384 +MSFT,2010-07-15 09:48,15,25.27,25.27,25.24,25.24,133875 +MSFT,2010-07-15 09:49,15,25.24,25.29,25.24,25.26,165251 +MSFT,2010-07-15 09:50,15,25.26,25.32,25.25,25.32,168970 +MSFT,2010-07-15 09:51,15,25.32,25.36,25.3,25.32,242056 +MSFT,2010-07-15 09:52,15,25.32,25.34,25.31,25.34,81815 +MSFT,2010-07-15 09:53,15,25.34,25.35,25.32,25.34,179461 +MSFT,2010-07-15 09:54,15,25.34,25.4,25.33,25.37,170520 +MSFT,2010-07-15 09:55,15,25.37,25.39,25.37,25.37,62585 +MSFT,2010-07-15 09:56,15,25.37,25.39,25.36,25.36,104802 +MSFT,2010-07-15 09:57,15,25.36,25.39,25.33,25.37,130082 +MSFT,2010-07-15 09:58,15,25.37,25.41,25.35,25.4,139258 +MSFT,2010-07-15 09:59,15,25.4,25.41,25.36,25.38,184873 +MSFT,2010-07-15 10:00,15,25.38,25.38,25.24,25.24,910442 +MSFT,2010-07-15 10:01,15,25.26,25.26,25.21,25.24,241109 +MSFT,2010-07-15 10:02,15,25.24,25.26,25.22,25.26,173877 +MSFT,2010-07-15 10:03,15,25.26,25.26,25.2,25.2,200263 +MSFT,2010-07-15 10:04,15,25.2,25.22,25.19,25.2,263094 +MSFT,2010-07-15 10:05,15,25.19,25.21,25.15,25.18,463478 +MSFT,2010-07-15 10:06,15,25.18,25.19,25.11,25.15,344396 +MSFT,2010-07-15 10:07,15,25.15,25.16,25.13,25.13,273844 +MSFT,2010-07-15 10:08,15,25.14,25.15,25.12,25.14,207339 +MSFT,2010-07-15 10:09,15,25.14,25.15,25.14,25.15,50438 +MSFT,2010-07-15 10:10,15,25.14,25.15,25.1,25.1,188572 +MSFT,2010-07-15 10:11,15,25.1,25.13,25.07,25.08,479438 +MSFT,2010-07-15 10:12,15,25.08,25.08,25.07,25.08,375198 +MSFT,2010-07-15 10:13,15,25.07,25.09,25.07,25.08,192126 +MSFT,2010-07-15 10:14,15,25.08,25.1,25.07,25.08,141466 +MSFT,2010-07-15 10:15,15,25.07,25.08,25.03,25.05,234693 +MSFT,2010-07-15 10:16,15,25.04,25.06,25.02,25.03,140773 +MSFT,2010-07-15 10:17,15,25.04,25.04,25,25.03,247834 +MSFT,2010-07-15 10:18,15,25.03,25.05,25.01,25.04,194539 +MSFT,2010-07-15 10:19,15,25.04,25.05,25.01,25.01,122354 +MSFT,2010-07-15 10:20,15,25.01,25.03,25,25.01,181191 +MSFT,2010-07-15 10:21,15,25.02,25.03,24.98,24.99,306016 +MSFT,2010-07-15 10:22,15,24.98,25.05,24.98,25.03,182025 +MSFT,2010-07-15 10:23,15,25.03,25.09,25.03,25.08,306531 +MSFT,2010-07-15 10:24,15,25.09,25.1,25.08,25.1,49767 +MSFT,2010-07-15 10:25,15,25.1,25.12,25.09,25.12,91269 +MSFT,2010-07-15 10:26,15,25.12,25.12,25.09,25.1,75314 +MSFT,2010-07-15 10:27,15,25.1,25.12,25.1,25.12,57419 +MSFT,2010-07-15 10:28,15,25.12,25.15,25.11,25.13,141571 +MSFT,2010-07-15 10:29,15,25.13,25.14,25.11,25.12,128321 +MSFT,2010-07-15 10:30,15,25.12,25.12,25.11,25.12,94372 +MSFT,2010-07-15 10:31,15,25.12,25.12,25.11,25.11,37188 +MSFT,2010-07-15 10:32,15,25.11,25.12,25.11,25.12,38370 +MSFT,2010-07-15 10:33,15,25.12,25.12,25.1,25.11,97910 +MSFT,2010-07-15 10:34,15,25.1,25.11,25.08,25.1,245530 +MSFT,2010-07-15 10:35,15,25.11,25.12,25.1,25.12,195819 +MSFT,2010-07-15 10:36,15,25.11,25.12,25.1,25.12,91763 +MSFT,2010-07-15 10:37,15,25.12,25.14,25.11,25.14,64383 +MSFT,2010-07-15 10:38,15,25.14,25.15,25.12,25.14,74728 +MSFT,2010-07-15 10:39,15,25.15,25.16,25.14,25.16,46253 +MSFT,2010-07-15 10:40,15,25.16,25.16,25.13,25.15,92642 +MSFT,2010-07-15 10:41,15,25.14,25.15,25.11,25.12,107900 +MSFT,2010-07-15 10:42,15,25.13,25.13,25.11,25.13,72685 +MSFT,2010-07-15 10:43,15,25.12,25.14,25.11,25.13,108843 +MSFT,2010-07-15 10:44,15,25.14,25.16,25.13,25.14,134381 +MSFT,2010-07-15 10:45,15,25.13,25.16,25.13,25.16,83961 +MSFT,2010-07-15 10:46,15,25.16,25.16,25.13,25.15,106021 +MSFT,2010-07-15 10:47,15,25.15,25.15,25.13,25.14,36603 +MSFT,2010-07-15 10:48,15,25.14,25.17,25.13,25.17,262282 +MSFT,2010-07-15 10:49,15,25.17,25.21,25.16,25.19,124778 +MSFT,2010-07-15 10:50,15,25.19,25.21,25.18,25.2,154434 +MSFT,2010-07-15 10:51,15,25.2,25.21,25.17,25.17,72002 +MSFT,2010-07-15 10:52,15,25.17,25.19,25.17,25.18,23401 +MSFT,2010-07-15 10:53,15,25.18,25.19,25.17,25.18,37035 +MSFT,2010-07-15 10:54,15,25.18,25.19,25.17,25.18,41594 +MSFT,2010-07-15 10:55,15,25.19,25.19,25.16,25.17,66877 +MSFT,2010-07-15 10:56,15,25.17,25.18,25.16,25.17,44053 +MSFT,2010-07-15 10:57,15,25.17,25.17,25.15,25.17,63444 +MSFT,2010-07-15 10:58,15,25.16,25.17,25.14,25.14,42489 +MSFT,2010-07-15 10:59,15,25.14,25.16,25.13,25.15,57937 +MSFT,2010-07-15 11:00,15,25.15,25.16,25.15,25.16,22930 +MSFT,2010-07-15 11:01,15,25.16,25.18,25.15,25.15,74635 +MSFT,2010-07-15 11:02,15,25.16,25.16,25.12,25.12,107542 +MSFT,2010-07-15 11:03,15,25.13,25.13,25.1,25.1,165599 +MSFT,2010-07-15 11:04,15,25.11,25.11,25.08,25.08,95258 +MSFT,2010-07-15 11:05,15,25.08,25.09,25.07,25.07,110743 +MSFT,2010-07-15 11:06,15,25.07,25.08,25.06,25.07,44410 +MSFT,2010-07-15 11:07,15,25.07,25.07,25.04,25.04,417029 +MSFT,2010-07-15 11:08,15,25.04,25.05,25.01,25.01,189645 +MSFT,2010-07-15 11:09,15,25.01,25.02,24.98,25,332077 +MSFT,2010-07-15 11:10,15,25,25.02,24.99,25.02,446777 +MSFT,2010-07-15 11:11,15,25.02,25.06,25,25.06,459579 +MSFT,2010-07-15 11:12,15,25.05,25.07,25.03,25.06,245635 +MSFT,2010-07-15 11:13,15,25.06,25.08,25.06,25.06,136173 +MSFT,2010-07-15 11:14,15,25.07,25.1,25.05,25.1,186825 +MSFT,2010-07-15 11:15,15,25.09,25.12,25.09,25.1,265804 +MSFT,2010-07-15 11:16,15,25.09,25.12,25.09,25.09,107673 +MSFT,2010-07-15 11:17,15,25.09,25.12,25.09,25.11,132740 +MSFT,2010-07-15 11:18,15,25.12,25.15,25.1,25.15,290843 +MSFT,2010-07-15 11:19,15,25.14,25.15,25.13,25.14,166542 +MSFT,2010-07-15 11:20,15,25.15,25.2,25.14,25.18,173788 +MSFT,2010-07-15 11:21,15,25.19,25.21,25.18,25.2,354415 +MSFT,2010-07-15 11:22,15,25.2,25.24,25.2,25.23,137334 +MSFT,2010-07-15 11:23,15,25.24,25.26,25.23,25.26,253599 +MSFT,2010-07-15 11:24,15,25.26,25.27,25.24,25.27,402163 +MSFT,2010-07-15 11:25,15,25.26,25.28,25.26,25.26,299126 +MSFT,2010-07-15 11:26,15,25.26,25.26,25.22,25.22,103501 +MSFT,2010-07-15 11:27,15,25.22,25.23,25.22,25.23,48597 +MSFT,2010-07-15 11:28,15,25.23,25.23,25.22,25.22,241569 +MSFT,2010-07-15 11:29,15,25.23,25.25,25.22,25.24,236771 +MSFT,2010-07-15 11:30,15,25.24,25.26,25.23,25.26,106421 +MSFT,2010-07-15 11:31,15,25.26,25.27,25.24,25.26,55669 +MSFT,2010-07-15 11:32,15,25.26,25.28,25.25,25.26,240873 +MSFT,2010-07-15 11:33,15,25.26,25.26,25.23,25.24,89365 +MSFT,2010-07-15 11:34,15,25.24,25.26,25.24,25.26,68672 +MSFT,2010-07-15 11:35,15,25.26,25.27,25.25,25.27,152646 +MSFT,2010-07-15 11:36,15,25.27,25.28,25.26,25.28,63085 +MSFT,2010-07-15 11:37,15,25.28,25.31,25.27,25.3,201189 +MSFT,2010-07-15 11:38,15,25.31,25.32,25.29,25.3,101488 +MSFT,2010-07-15 11:39,15,25.31,25.32,25.3,25.32,57700 +MSFT,2010-07-15 11:40,15,25.32,25.32,25.28,25.29,116277 +MSFT,2010-07-15 11:41,15,25.28,25.31,25.27,25.31,116361 +MSFT,2010-07-15 11:42,15,25.31,25.32,25.31,25.32,71847 +MSFT,2010-07-15 11:43,15,25.32,25.32,25.3,25.3,37193 +MSFT,2010-07-15 11:44,15,25.31,25.31,25.3,25.31,20140 +MSFT,2010-07-15 11:45,15,25.31,25.31,25.28,25.29,219091 +MSFT,2010-07-15 11:46,15,25.3,25.34,25.29,25.32,216288 +MSFT,2010-07-15 11:47,15,25.32,25.33,25.31,25.32,79613 +MSFT,2010-07-15 11:48,15,25.33,25.34,25.32,25.34,102860 +MSFT,2010-07-15 11:49,15,25.34,25.35,25.33,25.35,122387 +MSFT,2010-07-15 11:50,15,25.34,25.36,25.34,25.35,213279 +MSFT,2010-07-15 11:51,15,25.35,25.37,25.33,25.35,297857 +MSFT,2010-07-15 11:52,15,25.35,25.36,25.35,25.35,83573 +MSFT,2010-07-15 11:53,15,25.35,25.37,25.35,25.37,67753 +MSFT,2010-07-15 11:54,15,25.37,25.38,25.36,25.38,26662 +MSFT,2010-07-15 11:55,15,25.37,25.38,25.36,25.37,429264 +MSFT,2010-07-15 11:56,15,25.38,25.4,25.36,25.39,395366 +MSFT,2010-07-15 11:57,15,25.4,25.41,25.38,25.4,464523 +MSFT,2010-07-15 11:58,15,25.39,25.4,25.36,25.37,113471 +MSFT,2010-07-15 11:59,15,25.37,25.4,25.36,25.38,176533 +MSFT,2010-07-15 12:00,15,25.37,25.4,25.37,25.4,215124 +MSFT,2010-07-15 12:01,15,25.4,25.4,25.39,25.4,27771 +MSFT,2010-07-15 12:02,15,25.4,25.4,25.38,25.38,132630 +MSFT,2010-07-15 12:03,15,25.38,25.39,25.36,25.37,38488 +MSFT,2010-07-15 12:04,15,25.36,25.37,25.34,25.35,83991 +MSFT,2010-07-15 12:05,15,25.35,25.36,25.33,25.34,92318 +MSFT,2010-07-15 12:06,15,25.34,25.36,25.34,25.36,41025 +MSFT,2010-07-15 12:07,15,25.36,25.36,25.34,25.34,40586 +MSFT,2010-07-15 12:08,15,25.35,25.37,25.31,25.33,226240 +MSFT,2010-07-15 12:09,15,25.32,25.33,25.31,25.32,76872 +MSFT,2010-07-15 12:10,15,25.31,25.34,25.3,25.32,205562 +MSFT,2010-07-15 12:11,15,25.31,25.32,25.29,25.32,183545 +MSFT,2010-07-15 12:12,15,25.32,25.32,25.31,25.32,39052 +MSFT,2010-07-15 12:13,15,25.32,25.33,25.32,25.33,124931 +MSFT,2010-07-15 12:14,15,25.32,25.36,25.32,25.36,102921 +MSFT,2010-07-15 12:15,15,25.36,25.38,25.36,25.38,48095 +MSFT,2010-07-15 12:16,15,25.38,25.39,25.37,25.37,53376 +MSFT,2010-07-15 12:17,15,25.38,25.39,25.37,25.39,271220 +MSFT,2010-07-15 12:18,15,25.39,25.42,25.38,25.41,468706 +MSFT,2010-07-15 12:19,15,25.41,25.44,25.4,25.44,489730 +MSFT,2010-07-15 12:20,15,25.43,25.45,25.42,25.43,321376 +MSFT,2010-07-15 12:21,15,25.43,25.44,25.41,25.44,332961 +MSFT,2010-07-15 12:22,15,25.43,25.46,25.39,25.39,385687 +MSFT,2010-07-15 12:23,15,25.39,25.4,25.38,25.38,35880 +MSFT,2010-07-15 12:24,15,25.38,25.39,25.37,25.38,36291 +MSFT,2010-07-15 12:25,15,25.38,25.39,25.37,25.39,22334 +MSFT,2010-07-15 12:26,15,25.38,25.39,25.37,25.37,71458 +MSFT,2010-07-15 12:27,15,25.37,25.4,25.37,25.4,126376 +MSFT,2010-07-15 12:28,15,25.39,25.4,25.38,25.38,50563 +MSFT,2010-07-15 12:29,15,25.39,25.39,25.36,25.36,61241 +MSFT,2010-07-15 12:30,15,25.36,25.37,25.35,25.36,25229 +MSFT,2010-07-15 12:31,15,25.35,25.4,25.34,25.39,173118 +MSFT,2010-07-15 12:32,15,25.4,25.4,25.38,25.39,56914 +MSFT,2010-07-15 12:33,15,25.38,25.4,25.38,25.39,172253 +MSFT,2010-07-15 12:34,15,25.4,25.4,25.39,25.39,30225 +MSFT,2010-07-15 12:35,15,25.39,25.39,25.38,25.38,16628 +MSFT,2010-07-15 12:36,15,25.38,25.39,25.38,25.39,23774 +MSFT,2010-07-15 12:37,15,25.38,25.39,25.37,25.39,165101 +MSFT,2010-07-15 12:38,15,25.39,25.4,25.39,25.39,31133 +MSFT,2010-07-15 12:39,15,25.4,25.4,25.37,25.37,49610 +MSFT,2010-07-15 12:40,15,25.38,25.39,25.35,25.36,81078 +MSFT,2010-07-15 12:41,15,25.36,25.38,25.36,25.36,88370 +MSFT,2010-07-15 12:42,15,25.37,25.37,25.36,25.36,29730 +MSFT,2010-07-15 12:43,15,25.36,25.36,25.33,25.33,141912 +MSFT,2010-07-15 12:44,15,25.33,25.35,25.32,25.33,162671 +MSFT,2010-07-15 12:45,15,25.33,25.33,25.32,25.32,170737 +MSFT,2010-07-15 12:46,15,25.33,25.34,25.3,25.34,216850 +MSFT,2010-07-15 12:47,15,25.34,25.35,25.34,25.34,25993 +MSFT,2010-07-15 12:48,15,25.35,25.35,25.34,25.35,15373 +MSFT,2010-07-15 12:49,15,25.35,25.36,25.33,25.35,183067 +MSFT,2010-07-15 12:50,15,25.36,25.37,25.35,25.36,53391 +MSFT,2010-07-15 12:51,15,25.35,25.36,25.35,25.36,23212 +MSFT,2010-07-15 12:52,15,25.35,25.36,25.35,25.35,74597 +MSFT,2010-07-15 12:53,15,25.35,25.39,25.35,25.39,182040 +MSFT,2010-07-15 12:54,15,25.38,25.39,25.37,25.39,102827 +MSFT,2010-07-15 12:55,15,25.38,25.41,25.38,25.4,51181 +MSFT,2010-07-15 12:56,15,25.4,25.4,25.38,25.38,77598 +MSFT,2010-07-15 12:57,15,25.39,25.39,25.37,25.38,61658 +MSFT,2010-07-15 12:58,15,25.38,25.38,25.36,25.36,25380 +MSFT,2010-07-15 12:59,15,25.36,25.37,25.35,25.36,30725 +MSFT,2010-07-15 13:00,15,25.36,25.39,25.36,25.38,42159 +MSFT,2010-07-15 13:01,15,25.38,25.4,25.38,25.4,82064 +MSFT,2010-07-15 13:02,15,25.4,25.41,25.36,25.38,100496 +MSFT,2010-07-15 13:03,15,25.38,25.4,25.38,25.39,38353 +MSFT,2010-07-15 13:04,15,25.39,25.4,25.38,25.39,80093 +MSFT,2010-07-15 13:05,15,25.38,25.4,25.37,25.39,57420 +MSFT,2010-07-15 13:06,15,25.39,25.4,25.39,25.4,4425 +MSFT,2010-07-15 13:07,15,25.4,25.4,25.39,25.39,15885 +MSFT,2010-07-15 13:08,15,25.39,25.4,25.38,25.4,44889 +MSFT,2010-07-15 13:09,15,25.4,25.41,25.39,25.39,48634 +MSFT,2010-07-15 13:10,15,25.4,25.4,25.37,25.39,58568 +MSFT,2010-07-15 13:11,15,25.38,25.39,25.37,25.38,80665 +MSFT,2010-07-15 13:12,15,25.37,25.38,25.37,25.37,6524 +MSFT,2010-07-15 13:13,15,25.38,25.38,25.36,25.36,26552 +MSFT,2010-07-15 13:14,15,25.37,25.39,25.36,25.39,69922 +MSFT,2010-07-15 13:15,15,25.39,25.41,25.38,25.4,45168 +MSFT,2010-07-15 13:16,15,25.4,25.43,25.39,25.43,42346 +MSFT,2010-07-15 13:17,15,25.43,25.44,25.42,25.44,33741 +MSFT,2010-07-15 13:18,15,25.44,25.44,25.42,25.43,83992 +MSFT,2010-07-15 13:19,15,25.43,25.43,25.41,25.43,79243 +MSFT,2010-07-15 13:20,15,25.44,25.46,25.44,25.45,83496 +MSFT,2010-07-15 13:21,15,25.44,25.45,25.44,25.45,23600 +MSFT,2010-07-15 13:22,15,25.44,25.45,25.42,25.43,46914 +MSFT,2010-07-15 13:23,15,25.42,25.44,25.42,25.44,44618 +MSFT,2010-07-15 13:24,15,25.43,25.48,25.43,25.48,96001 +MSFT,2010-07-15 13:25,15,25.48,25.49,25.47,25.48,75045 +MSFT,2010-07-15 13:26,15,25.48,25.48,25.46,25.47,146917 +MSFT,2010-07-15 13:27,15,25.47,25.47,25.43,25.43,183702 +MSFT,2010-07-15 13:28,15,25.43,25.44,25.42,25.43,94445 +MSFT,2010-07-15 13:29,15,25.43,25.43,25.42,25.42,6581 +MSFT,2010-07-15 13:30,15,25.42,25.45,25.42,25.44,58657 +MSFT,2010-07-15 13:31,15,25.45,25.47,25.44,25.45,232037 +MSFT,2010-07-15 13:32,15,25.44,25.47,25.44,25.45,86119 +MSFT,2010-07-15 13:33,15,25.44,25.44,25.41,25.42,143037 +MSFT,2010-07-15 13:34,15,25.42,25.43,25.4,25.41,20406 +MSFT,2010-07-15 13:35,15,25.41,25.41,25.39,25.39,36920 +MSFT,2010-07-15 13:36,15,25.4,25.42,25.39,25.41,89575 +MSFT,2010-07-15 13:37,15,25.42,25.44,25.41,25.43,58289 +MSFT,2010-07-15 13:38,15,25.44,25.44,25.39,25.39,116436 +MSFT,2010-07-15 13:39,15,25.38,25.44,25.38,25.42,181190 +MSFT,2010-07-15 13:40,15,25.42,25.42,25.4,25.4,16993 +MSFT,2010-07-15 13:41,15,25.4,25.41,25.39,25.4,76930 +MSFT,2010-07-15 13:42,15,25.41,25.43,25.4,25.43,73178 +MSFT,2010-07-15 13:43,15,25.43,25.43,25.42,25.42,10222 +MSFT,2010-07-15 13:44,15,25.43,25.43,25.41,25.43,30146 +MSFT,2010-07-15 13:45,15,25.43,25.44,25.42,25.43,15521 +MSFT,2010-07-15 13:46,15,25.44,25.45,25.43,25.44,31425 +MSFT,2010-07-15 13:47,15,25.44,25.44,25.4,25.42,81885 +MSFT,2010-07-15 13:48,15,25.41,25.43,25.4,25.42,63098 +MSFT,2010-07-15 13:49,15,25.41,25.44,25.41,25.43,30488 +MSFT,2010-07-15 13:50,15,25.44,25.44,25.41,25.42,38154 +MSFT,2010-07-15 13:51,15,25.42,25.42,25.4,25.4,35941 +MSFT,2010-07-15 13:52,15,25.4,25.41,25.39,25.39,48332 +MSFT,2010-07-15 13:53,15,25.4,25.4,25.39,25.39,38552 +MSFT,2010-07-15 13:54,15,25.39,25.41,25.38,25.38,31875 +MSFT,2010-07-15 13:55,15,25.39,25.39,25.38,25.38,13958 +MSFT,2010-07-15 13:56,15,25.39,25.4,25.38,25.4,29727 +MSFT,2010-07-15 13:57,15,25.4,25.42,25.39,25.4,43293 +MSFT,2010-07-15 13:58,15,25.4,25.4,25.38,25.4,33422 +MSFT,2010-07-15 13:59,15,25.4,25.4,25.39,25.39,10983 +MSFT,2010-07-15 14:00,15,25.4,25.4,25.38,25.38,52348 +MSFT,2010-07-15 14:01,15,25.38,25.4,25.38,25.39,24202 +MSFT,2010-07-15 14:02,15,25.39,25.42,25.39,25.41,85901 +MSFT,2010-07-15 14:03,15,25.41,25.43,25.41,25.43,44752 +MSFT,2010-07-15 14:04,15,25.42,25.44,25.41,25.41,49657 +MSFT,2010-07-15 14:05,15,25.42,25.42,25.4,25.4,43342 +MSFT,2010-07-15 14:06,15,25.39,25.4,25.38,25.38,69829 +MSFT,2010-07-15 14:07,15,25.38,25.38,25.36,25.36,72249 +MSFT,2010-07-15 14:08,15,25.36,25.37,25.35,25.37,74840 +MSFT,2010-07-15 14:09,15,25.38,25.38,25.34,25.36,127262 +MSFT,2010-07-15 14:10,15,25.35,25.36,25.34,25.34,37366 +MSFT,2010-07-15 14:11,15,25.34,25.35,25.34,25.34,53300 +MSFT,2010-07-15 14:12,15,25.34,25.35,25.33,25.33,11646 +MSFT,2010-07-15 14:13,15,25.34,25.36,25.33,25.35,45303 +MSFT,2010-07-15 14:14,15,25.36,25.38,25.35,25.36,57553 +MSFT,2010-07-15 14:15,15,25.37,25.38,25.35,25.36,65847 +MSFT,2010-07-15 14:16,15,25.35,25.37,25.35,25.36,30888 +MSFT,2010-07-15 14:17,15,25.36,25.38,25.34,25.38,68954 +MSFT,2010-07-15 14:18,15,25.37,25.38,25.37,25.38,26905 +MSFT,2010-07-15 14:19,15,25.38,25.39,25.37,25.38,32443 +MSFT,2010-07-15 14:20,15,25.39,25.4,25.37,25.37,95020 +MSFT,2010-07-15 14:21,15,25.38,25.38,25.35,25.37,89703 +MSFT,2010-07-15 14:22,15,25.36,25.37,25.36,25.37,8022 +MSFT,2010-07-15 14:23,15,25.37,25.38,25.36,25.37,108700 +MSFT,2010-07-15 14:24,15,25.37,25.39,25.36,25.37,58479 +MSFT,2010-07-15 14:25,15,25.38,25.38,25.36,25.37,31392 +MSFT,2010-07-15 14:26,15,25.37,25.38,25.36,25.37,73139 +MSFT,2010-07-15 14:27,15,25.37,25.39,25.36,25.39,95183 +MSFT,2010-07-15 14:28,15,25.39,25.43,25.39,25.42,149652 +MSFT,2010-07-15 14:29,15,25.42,25.45,25.41,25.43,163395 +MSFT,2010-07-15 14:30,15,25.44,25.47,25.43,25.45,121921 +MSFT,2010-07-15 14:31,15,25.45,25.46,25.42,25.42,119977 +MSFT,2010-07-15 14:32,15,25.42,25.43,25.4,25.43,86955 +MSFT,2010-07-15 14:33,15,25.43,25.45,25.41,25.41,56495 +MSFT,2010-07-15 14:34,15,25.41,25.44,25.41,25.42,56577 +MSFT,2010-07-15 14:35,15,25.42,25.44,25.42,25.42,64902 +MSFT,2010-07-15 14:36,15,25.42,25.44,25.4,25.41,103971 +MSFT,2010-07-15 14:37,15,25.41,25.41,25.39,25.4,75419 +MSFT,2010-07-15 14:38,15,25.4,25.44,25.4,25.41,138121 +MSFT,2010-07-15 14:39,15,25.41,25.42,25.37,25.39,111781 +MSFT,2010-07-15 14:40,15,25.39,25.41,25.39,25.4,72888 +MSFT,2010-07-15 14:41,15,25.4,25.41,25.38,25.39,84751 +MSFT,2010-07-15 14:42,15,25.4,25.4,25.37,25.39,315791 +MSFT,2010-07-15 14:43,15,25.39,25.39,25.37,25.38,8625 +MSFT,2010-07-15 14:44,15,25.37,25.38,25.36,25.37,31006 +MSFT,2010-07-15 14:45,15,25.37,25.39,25.36,25.37,86198 +MSFT,2010-07-15 14:46,15,25.38,25.38,25.37,25.37,33541 +MSFT,2010-07-15 14:47,15,25.38,25.38,25.36,25.38,31051 +MSFT,2010-07-15 14:48,15,25.38,25.39,25.37,25.39,73158 +MSFT,2010-07-15 14:49,15,25.39,25.42,25.38,25.41,66084 +MSFT,2010-07-15 14:50,15,25.42,25.42,25.39,25.39,94091 +MSFT,2010-07-15 14:51,15,25.4,25.4,25.38,25.39,39433 +MSFT,2010-07-15 14:52,15,25.38,25.4,25.38,25.39,70359 +MSFT,2010-07-15 14:53,15,25.39,25.4,25.36,25.37,73794 +MSFT,2010-07-15 14:54,15,25.38,25.38,25.37,25.38,52454 +MSFT,2010-07-15 14:55,15,25.38,25.39,25.37,25.38,45192 +MSFT,2010-07-15 14:56,15,25.37,25.39,25.37,25.37,82614 +MSFT,2010-07-15 14:57,15,25.38,25.39,25.36,25.36,73311 +MSFT,2010-07-15 14:58,15,25.37,25.37,25.35,25.36,87445 +MSFT,2010-07-15 14:59,15,25.35,25.35,25.33,25.35,237404 +MSFT,2010-07-15 15:00,15,25.35,25.37,25.34,25.36,163745 +MSFT,2010-07-15 15:01,15,25.37,25.38,25.36,25.37,33558 +MSFT,2010-07-15 15:02,15,25.37,25.39,25.36,25.38,79025 +MSFT,2010-07-15 15:03,15,25.38,25.41,25.37,25.4,216035 +MSFT,2010-07-15 15:04,15,25.4,25.41,25.39,25.4,98521 +MSFT,2010-07-15 15:05,15,25.39,25.41,25.34,25.36,197419 +MSFT,2010-07-15 15:06,15,25.36,25.38,25.35,25.38,41627 +MSFT,2010-07-15 15:07,15,25.38,25.38,25.36,25.36,41463 +MSFT,2010-07-15 15:08,15,25.35,25.36,25.31,25.32,171001 +MSFT,2010-07-15 15:09,15,25.32,25.35,25.32,25.34,61657 +MSFT,2010-07-15 15:10,15,25.35,25.35,25.32,25.33,94667 +MSFT,2010-07-15 15:11,15,25.33,25.34,25.3,25.31,153786 +MSFT,2010-07-15 15:12,15,25.31,25.32,25.3,25.32,80708 +MSFT,2010-07-15 15:13,15,25.32,25.33,25.3,25.33,51474 +MSFT,2010-07-15 15:14,15,25.33,25.33,25.29,25.3,113147 +MSFT,2010-07-15 15:15,15,25.3,25.3,25.27,25.29,58442 +MSFT,2010-07-15 15:16,15,25.29,25.32,25.29,25.32,45659 +MSFT,2010-07-15 15:17,15,25.32,25.32,25.3,25.3,64402 +MSFT,2010-07-15 15:18,15,25.31,25.31,25.26,25.29,135533 +MSFT,2010-07-15 15:19,15,25.28,25.31,25.27,25.31,117624 +MSFT,2010-07-15 15:20,15,25.31,25.31,25.28,25.3,163501 +MSFT,2010-07-15 15:21,15,25.31,25.32,25.3,25.31,65430 +MSFT,2010-07-15 15:22,15,25.31,25.33,25.31,25.33,100626 +MSFT,2010-07-15 15:23,15,25.33,25.34,25.32,25.32,58962 +MSFT,2010-07-15 15:24,15,25.32,25.34,25.28,25.29,128637 +MSFT,2010-07-15 15:25,15,25.29,25.32,25.28,25.32,145782 +MSFT,2010-07-15 15:26,15,25.32,25.32,25.28,25.28,517027 +MSFT,2010-07-15 15:27,15,25.27,25.33,25.26,25.33,164164 +MSFT,2010-07-15 15:28,15,25.33,25.36,25.32,25.33,200199 +MSFT,2010-07-15 15:29,15,25.33,25.38,25.32,25.37,215259 +MSFT,2010-07-15 15:30,15,25.37,25.39,25.36,25.38,241198 +MSFT,2010-07-15 15:31,15,25.37,25.42,25.37,25.39,234695 +MSFT,2010-07-15 15:32,15,25.39,25.43,25.39,25.41,130933 +MSFT,2010-07-15 15:33,15,25.41,25.42,25.39,25.4,116257 +MSFT,2010-07-15 15:34,15,25.4,25.41,25.37,25.38,213841 +MSFT,2010-07-15 15:35,15,25.38,25.41,25.38,25.38,223803 +MSFT,2010-07-15 15:36,15,25.38,25.41,25.38,25.4,175078 +MSFT,2010-07-15 15:37,15,25.4,25.4,25.39,25.39,41208 +MSFT,2010-07-15 15:38,15,25.4,25.45,25.4,25.44,267678 +MSFT,2010-07-15 15:39,15,25.43,25.46,25.43,25.45,478095 +MSFT,2010-07-15 15:40,15,25.45,25.46,25.42,25.42,162835 +MSFT,2010-07-15 15:41,15,25.42,25.43,25.4,25.41,66256 +MSFT,2010-07-15 15:42,15,25.4,25.43,25.4,25.43,330640 +MSFT,2010-07-15 15:43,15,25.43,25.45,25.42,25.44,58666 +MSFT,2010-07-15 15:44,15,25.45,25.46,25.42,25.43,225896 +MSFT,2010-07-15 15:45,15,25.44,25.48,25.44,25.47,487463 +MSFT,2010-07-15 15:46,15,25.47,25.52,25.47,25.52,379626 +MSFT,2010-07-15 15:47,15,25.52,25.55,25.51,25.54,337352 +MSFT,2010-07-15 15:48,15,25.54,25.55,25.51,25.51,186741 +MSFT,2010-07-15 15:49,15,25.51,25.53,25.5,25.51,166126 +MSFT,2010-07-15 15:50,15,25.51,25.54,25.51,25.53,222206 +MSFT,2010-07-15 15:51,15,25.54,25.55,25.52,25.54,239284 +MSFT,2010-07-15 15:52,15,25.53,25.57,25.51,25.54,434997 +MSFT,2010-07-15 15:53,15,25.54,25.57,25.53,25.55,343251 +MSFT,2010-07-15 15:54,15,25.56,25.59,25.55,25.59,560307 +MSFT,2010-07-15 15:55,15,25.59,25.59,25.55,25.56,393284 +MSFT,2010-07-15 15:56,15,25.55,25.58,25.55,25.56,309741 +MSFT,2010-07-15 15:57,15,25.56,25.57,25.53,25.54,446293 +MSFT,2010-07-15 15:58,15,25.53,25.54,25.52,25.52,418323 +MSFT,2010-07-15 15:59,15,25.51,25.52,25.49,25.52,1168314 +MSFT,2010-07-15 16:00,15,25.51,25.51,25.5,25.51,1841901 +MSFT,2010-07-16 09:30,16,25.51,25.55,25.34,25.44,7463395 +MSFT,2010-07-16 09:31,16,25.44,25.52,25.43,25.48,172525 +MSFT,2010-07-16 09:32,16,25.47,25.52,25.46,25.46,197985 +MSFT,2010-07-16 09:33,16,25.46,25.49,25.44,25.44,427514 +MSFT,2010-07-16 09:34,16,25.45,25.5,25.43,25.5,290008 +MSFT,2010-07-16 09:35,16,25.5,25.57,25.48,25.56,154030 +MSFT,2010-07-16 09:36,16,25.57,25.63,25.57,25.63,218593 +MSFT,2010-07-16 09:37,16,25.62,25.63,25.59,25.62,101851 +MSFT,2010-07-16 09:38,16,25.62,25.64,25.54,25.57,165835 +MSFT,2010-07-16 09:39,16,25.56,25.57,25.53,25.53,151042 +MSFT,2010-07-16 09:40,16,25.53,25.58,25.53,25.55,121376 +MSFT,2010-07-16 09:41,16,25.54,25.54,25.51,25.53,176288 +MSFT,2010-07-16 09:42,16,25.53,25.53,25.46,25.47,159266 +MSFT,2010-07-16 09:43,16,25.48,25.48,25.46,25.47,64173 +MSFT,2010-07-16 09:44,16,25.46,25.47,25.45,25.47,89370 +MSFT,2010-07-16 09:45,16,25.45,25.48,25.44,25.45,146783 +MSFT,2010-07-16 09:46,16,25.45,25.46,25.42,25.42,163539 +MSFT,2010-07-16 09:47,16,25.42,25.42,25.37,25.41,115285 +MSFT,2010-07-16 09:48,16,25.41,25.41,25.39,25.4,216016 +MSFT,2010-07-16 09:49,16,25.4,25.4,25.39,25.39,98247 +MSFT,2010-07-16 09:50,16,25.4,25.41,25.37,25.4,127328 +MSFT,2010-07-16 09:51,16,25.41,25.44,25.36,25.36,153062 +MSFT,2010-07-16 09:52,16,25.36,25.38,25.33,25.34,145172 +MSFT,2010-07-16 09:53,16,25.34,25.34,25.31,25.31,122934 +MSFT,2010-07-16 09:54,16,25.32,25.35,25.28,25.3,294627 +MSFT,2010-07-16 09:55,16,25.29,25.3,25.22,25.29,329192 +MSFT,2010-07-16 09:56,16,25.29,25.29,25.21,25.21,205302 +MSFT,2010-07-16 09:57,16,25.22,25.24,25.21,25.22,139288 +MSFT,2010-07-16 09:58,16,25.23,25.25,25.19,25.21,363563 +MSFT,2010-07-16 09:59,16,25.21,25.22,25.19,25.19,115776 +MSFT,2010-07-16 10:00,16,25.19,25.24,25.18,25.24,138650 +MSFT,2010-07-16 10:01,16,25.24,25.25,25.22,25.24,112143 +MSFT,2010-07-16 10:02,16,25.24,25.25,25.21,25.22,222598 +MSFT,2010-07-16 10:03,16,25.22,25.23,25.15,25.15,300747 +MSFT,2010-07-16 10:04,16,25.15,25.18,25.15,25.17,438854 +MSFT,2010-07-16 10:05,16,25.17,25.17,25.14,25.14,203262 +MSFT,2010-07-16 10:06,16,25.14,25.15,25.02,25.02,659397 +MSFT,2010-07-16 10:07,16,25.02,25.06,25.01,25.06,611969 +MSFT,2010-07-16 10:08,16,25.06,25.06,24.98,24.99,589897 +MSFT,2010-07-16 10:09,16,24.99,25.04,24.99,25.03,282507 +MSFT,2010-07-16 10:10,16,25.04,25.06,25.02,25.04,395794 +MSFT,2010-07-16 10:11,16,25.04,25.08,25.04,25.07,260009 +MSFT,2010-07-16 10:12,16,25.06,25.07,25,25.02,373555 +MSFT,2010-07-16 10:13,16,25.02,25.06,25.01,25.03,257737 +MSFT,2010-07-16 10:14,16,25.04,25.08,25.03,25.07,158568 +MSFT,2010-07-16 10:15,16,25.07,25.08,25.04,25.06,244046 +MSFT,2010-07-16 10:16,16,25.06,25.08,25.04,25.04,158578 +MSFT,2010-07-16 10:17,16,25.04,25.08,25.02,25.03,201269 +MSFT,2010-07-16 10:18,16,25.03,25.05,25.03,25.04,165620 +MSFT,2010-07-16 10:19,16,25.04,25.07,25.03,25.07,182713 +MSFT,2010-07-16 10:20,16,25.07,25.07,25.03,25.04,153589 +MSFT,2010-07-16 10:21,16,25.04,25.06,25.02,25.06,248898 +MSFT,2010-07-16 10:22,16,25.06,25.09,25.05,25.06,181294 +MSFT,2010-07-16 10:23,16,25.06,25.09,25.06,25.09,53267 +MSFT,2010-07-16 10:24,16,25.09,25.09,25.05,25.07,109607 +MSFT,2010-07-16 10:25,16,25.07,25.07,25.02,25.02,128551 +MSFT,2010-07-16 10:26,16,25.03,25.04,25.01,25.03,156729 +MSFT,2010-07-16 10:27,16,25.03,25.05,25.03,25.05,56016 +MSFT,2010-07-16 10:28,16,25.05,25.08,25.05,25.07,150154 +MSFT,2010-07-16 10:29,16,25.07,25.08,25.06,25.08,64456 +MSFT,2010-07-16 10:30,16,25.08,25.09,25.05,25.09,296158 +MSFT,2010-07-16 10:31,16,25.08,25.09,25.06,25.06,136265 +MSFT,2010-07-16 10:32,16,25.06,25.08,25.05,25.07,159074 +MSFT,2010-07-16 10:33,16,25.07,25.08,25.06,25.08,65119 +MSFT,2010-07-16 10:34,16,25.08,25.09,25.06,25.08,144776 +MSFT,2010-07-16 10:35,16,25.08,25.09,25.07,25.08,84743 +MSFT,2010-07-16 10:36,16,25.07,25.08,25.04,25.07,212947 +MSFT,2010-07-16 10:37,16,25.07,25.07,25.05,25.06,51964 +MSFT,2010-07-16 10:38,16,25.05,25.05,25.01,25.04,109168 +MSFT,2010-07-16 10:39,16,25.04,25.04,25.02,25.04,73702 +MSFT,2010-07-16 10:40,16,25.04,25.04,25,25.01,450548 +MSFT,2010-07-16 10:41,16,25,25.01,24.99,25.01,363708 +MSFT,2010-07-16 10:42,16,25.01,25.04,25,25.03,159564 +MSFT,2010-07-16 10:43,16,25.04,25.04,25.01,25.03,118263 +MSFT,2010-07-16 10:44,16,25.02,25.05,25.02,25.05,252748 +MSFT,2010-07-16 10:45,16,25.04,25.05,25.02,25.03,183736 +MSFT,2010-07-16 10:46,16,25.03,25.03,25.01,25.01,115506 +MSFT,2010-07-16 10:47,16,25.01,25.07,25,25.01,437109 +MSFT,2010-07-16 10:48,16,25,25,24.98,24.99,67945 +MSFT,2010-07-16 10:49,16,24.99,25,24.98,24.99,47672 +MSFT,2010-07-16 10:50,16,24.99,24.99,24.98,24.99,88916 +MSFT,2010-07-16 10:51,16,24.99,25.02,24.98,25.02,130195 +MSFT,2010-07-16 10:52,16,25.02,25.03,25,25.03,123956 +MSFT,2010-07-16 10:53,16,25.03,25.03,25.01,25.01,43000 +MSFT,2010-07-16 10:54,16,25.02,25.02,25,25,71478 +MSFT,2010-07-16 10:55,16,25,25.04,25,25.03,88850 +MSFT,2010-07-16 10:56,16,25.03,25.05,25.02,25.04,75655 +MSFT,2010-07-16 10:57,16,25.04,25.05,25.03,25.05,29785 +MSFT,2010-07-16 10:58,16,25.05,25.05,25.02,25.03,120738 +MSFT,2010-07-16 10:59,16,25.03,25.06,25.03,25.04,95996 +MSFT,2010-07-16 11:00,16,25.05,25.06,25.04,25.05,84563 +MSFT,2010-07-16 11:01,16,25.05,25.06,25.04,25.05,117456 +MSFT,2010-07-16 11:02,16,25.04,25.06,25.04,25.05,37699 +MSFT,2010-07-16 11:03,16,25.04,25.05,25.01,25.02,72291 +MSFT,2010-07-16 11:04,16,25.02,25.02,25,25,103466 +MSFT,2010-07-16 11:05,16,25,25.02,24.99,25.01,63529 +MSFT,2010-07-16 11:06,16,25.02,25.02,25,25.01,50467 +MSFT,2010-07-16 11:07,16,25,25.02,25,25,35227 +MSFT,2010-07-16 11:08,16,25,25.03,25,25.03,48679 +MSFT,2010-07-16 11:09,16,25.02,25.03,25.01,25.01,117451 +MSFT,2010-07-16 11:10,16,25.01,25.03,25.01,25.02,73801 +MSFT,2010-07-16 11:11,16,25.02,25.02,25.01,25.01,51825 +MSFT,2010-07-16 11:12,16,25.01,25.03,25.01,25.02,76355 +MSFT,2010-07-16 11:13,16,25.03,25.03,25,25,113173 +MSFT,2010-07-16 11:14,16,25,25.02,25,25.01,40957 +MSFT,2010-07-16 11:15,16,25.02,25.02,25,25,22865 +MSFT,2010-07-16 11:16,16,25,25.01,25,25.01,45273 +MSFT,2010-07-16 11:17,16,25,25.01,25,25,39619 +MSFT,2010-07-16 11:18,16,25.01,25.01,24.99,25,98398 +MSFT,2010-07-16 11:19,16,24.99,25,24.98,24.99,44692 +MSFT,2010-07-16 11:20,16,24.98,24.99,24.98,24.99,53420 +MSFT,2010-07-16 11:21,16,24.98,24.99,24.98,24.98,178023 +MSFT,2010-07-16 11:22,16,24.98,24.99,24.97,24.98,279443 +MSFT,2010-07-16 11:23,16,24.97,24.98,24.94,24.95,353426 +MSFT,2010-07-16 11:24,16,24.96,24.98,24.95,24.98,87932 +MSFT,2010-07-16 11:25,16,24.97,24.99,24.97,24.99,150102 +MSFT,2010-07-16 11:26,16,24.98,25,24.98,25,56463 +MSFT,2010-07-16 11:27,16,24.99,25,24.98,25,54613 +MSFT,2010-07-16 11:28,16,25,25,24.96,24.97,239183 +MSFT,2010-07-16 11:29,16,24.98,24.98,24.96,24.98,84573 +MSFT,2010-07-16 11:30,16,24.98,24.98,24.97,24.98,17105 +MSFT,2010-07-16 11:31,16,24.98,24.98,24.96,24.96,42261 +MSFT,2010-07-16 11:32,16,24.96,24.97,24.95,24.96,175006 +MSFT,2010-07-16 11:33,16,24.96,24.99,24.95,24.97,194839 +MSFT,2010-07-16 11:34,16,24.98,24.98,24.97,24.97,150166 +MSFT,2010-07-16 11:35,16,24.97,24.98,24.96,24.97,56357 +MSFT,2010-07-16 11:36,16,24.96,25,24.96,24.99,57237 +MSFT,2010-07-16 11:37,16,25,25,24.95,24.96,137115 +MSFT,2010-07-16 11:38,16,24.95,25,24.93,25,259848 +MSFT,2010-07-16 11:39,16,24.99,25,24.98,24.99,57305 +MSFT,2010-07-16 11:40,16,24.98,25,24.98,24.99,40509 +MSFT,2010-07-16 11:41,16,24.99,25,24.99,24.99,17077 +MSFT,2010-07-16 11:42,16,25,25.01,24.99,25,49236 +MSFT,2010-07-16 11:43,16,25,25.02,25,25,192806 +MSFT,2010-07-16 11:44,16,25.01,25.01,24.99,25,42109 +MSFT,2010-07-16 11:45,16,24.99,25,24.98,24.99,42143 +MSFT,2010-07-16 11:46,16,24.99,25.01,24.99,24.99,96661 +MSFT,2010-07-16 11:47,16,24.99,24.99,24.98,24.99,63519 +MSFT,2010-07-16 11:48,16,24.98,25.01,24.98,25,300041 +MSFT,2010-07-16 11:49,16,25.01,25.01,25,25,45378 +MSFT,2010-07-16 11:50,16,25,25.03,25,25.01,69865 +MSFT,2010-07-16 11:51,16,25.01,25.02,25,25,166727 +MSFT,2010-07-16 11:52,16,25,25.01,25,25,77345 +MSFT,2010-07-16 11:53,16,25,25.01,24.99,25.01,316522 +MSFT,2010-07-16 11:54,16,25.01,25.01,24.99,25,94784 +MSFT,2010-07-16 11:55,16,24.99,25.01,24.98,25.01,251746 +MSFT,2010-07-16 11:56,16,25.01,25.01,25,25,67920 +MSFT,2010-07-16 11:57,16,25,25.01,24.98,24.98,69525 +MSFT,2010-07-16 11:58,16,24.98,25,24.98,24.99,95952 +MSFT,2010-07-16 11:59,16,24.98,24.99,24.98,24.98,81725 +MSFT,2010-07-16 12:00,16,24.98,24.98,24.96,24.97,93002 +MSFT,2010-07-16 12:01,16,24.97,24.98,24.95,24.96,275399 +MSFT,2010-07-16 12:02,16,24.95,24.96,24.95,24.95,66206 +MSFT,2010-07-16 12:03,16,24.94,24.95,24.94,24.95,65750 +MSFT,2010-07-16 12:04,16,24.95,24.96,24.94,24.94,71211 +MSFT,2010-07-16 12:05,16,24.94,24.95,24.92,24.93,86401 +MSFT,2010-07-16 12:06,16,24.93,24.95,24.92,24.95,84555 +MSFT,2010-07-16 12:07,16,24.94,24.95,24.93,24.95,32508 +MSFT,2010-07-16 12:08,16,24.95,24.95,24.94,24.95,41381 +MSFT,2010-07-16 12:09,16,24.95,24.95,24.94,24.95,163337 +MSFT,2010-07-16 12:10,16,24.95,24.98,24.94,24.97,85945 +MSFT,2010-07-16 12:11,16,24.97,24.99,24.97,24.99,26686 +MSFT,2010-07-16 12:12,16,24.98,25,24.95,24.96,97178 +MSFT,2010-07-16 12:13,16,24.95,24.97,24.95,24.97,40818 +MSFT,2010-07-16 12:14,16,24.97,24.97,24.94,24.95,96353 +MSFT,2010-07-16 12:15,16,24.95,24.96,24.92,24.93,51873 +MSFT,2010-07-16 12:16,16,24.92,24.93,24.92,24.92,16321 +MSFT,2010-07-16 12:17,16,24.92,24.93,24.91,24.93,83095 +MSFT,2010-07-16 12:18,16,24.92,24.93,24.89,24.9,162294 +MSFT,2010-07-16 12:19,16,24.89,24.91,24.88,24.91,72338 +MSFT,2010-07-16 12:20,16,24.92,24.92,24.89,24.89,118131 +MSFT,2010-07-16 12:21,16,24.89,24.91,24.88,24.91,65914 +MSFT,2010-07-16 12:22,16,24.91,24.96,24.9,24.92,101530 +MSFT,2010-07-16 12:23,16,24.93,24.94,24.92,24.94,38507 +MSFT,2010-07-16 12:24,16,24.94,24.94,24.92,24.94,148480 +MSFT,2010-07-16 12:25,16,24.94,24.97,24.93,24.97,58023 +MSFT,2010-07-16 12:26,16,24.97,24.97,24.95,24.96,58280 +MSFT,2010-07-16 12:27,16,24.96,24.96,24.93,24.96,77025 +MSFT,2010-07-16 12:28,16,24.96,24.97,24.95,24.97,25728 +MSFT,2010-07-16 12:29,16,24.97,25,24.96,25,69402 +MSFT,2010-07-16 12:30,16,24.99,24.99,24.94,24.97,241459 +MSFT,2010-07-16 12:31,16,24.98,25,24.96,24.97,187477 +MSFT,2010-07-16 12:32,16,24.97,25,24.96,24.99,132210 +MSFT,2010-07-16 12:33,16,24.99,25,24.98,25,19560 +MSFT,2010-07-16 12:34,16,24.99,25,24.98,25,101536 +MSFT,2010-07-16 12:35,16,25,25,24.98,24.99,46559 +MSFT,2010-07-16 12:36,16,24.99,24.99,24.97,24.98,45957 +MSFT,2010-07-16 12:37,16,24.98,24.98,24.96,24.97,25318 +MSFT,2010-07-16 12:38,16,24.97,24.99,24.96,24.99,45385 +MSFT,2010-07-16 12:39,16,24.99,24.99,24.98,24.99,15382 +MSFT,2010-07-16 12:40,16,24.99,25,24.99,25,36060 +MSFT,2010-07-16 12:41,16,25,25.01,24.99,25.01,27222 +MSFT,2010-07-16 12:42,16,25.01,25.02,25,25.01,22683 +MSFT,2010-07-16 12:43,16,25.02,25.02,24.99,25.01,58396 +MSFT,2010-07-16 12:44,16,25.01,25.02,25.01,25.02,30050 +MSFT,2010-07-16 12:45,16,25.02,25.02,25,25.02,133353 +MSFT,2010-07-16 12:46,16,25.02,25.03,25,25.02,107486 +MSFT,2010-07-16 12:47,16,25.03,25.03,25,25.01,56951 +MSFT,2010-07-16 12:48,16,25.01,25.01,25,25.01,12540 +MSFT,2010-07-16 12:49,16,25.01,25.03,25.01,25.03,38965 +MSFT,2010-07-16 12:50,16,25.03,25.03,25.01,25.02,44747 +MSFT,2010-07-16 12:51,16,25.02,25.03,25.01,25.03,34588 +MSFT,2010-07-16 12:52,16,25.03,25.03,25.01,25.02,33621 +MSFT,2010-07-16 12:53,16,25.02,25.04,25.02,25.02,146155 +MSFT,2010-07-16 12:54,16,25.02,25.03,24.99,25,85877 +MSFT,2010-07-16 12:55,16,25.01,25.01,25,25,24766 +MSFT,2010-07-16 12:56,16,25,25.01,24.98,24.98,58910 +MSFT,2010-07-16 12:57,16,24.98,24.99,24.98,24.98,28979 +MSFT,2010-07-16 12:58,16,24.99,24.99,24.96,24.98,77907 +MSFT,2010-07-16 12:59,16,24.99,24.99,24.96,24.97,81645 +MSFT,2010-07-16 13:00,16,24.97,24.99,24.96,24.98,38017 +MSFT,2010-07-16 13:01,16,24.98,24.99,24.97,24.97,48197 +MSFT,2010-07-16 13:02,16,24.97,24.97,24.95,24.96,67093 +MSFT,2010-07-16 13:03,16,24.96,24.97,24.96,24.96,31696 +MSFT,2010-07-16 13:04,16,24.95,24.96,24.93,24.93,75632 +MSFT,2010-07-16 13:05,16,24.94,24.94,24.93,24.94,32480 +MSFT,2010-07-16 13:06,16,24.95,24.96,24.94,24.96,21254 +MSFT,2010-07-16 13:07,16,24.95,24.98,24.95,24.97,32593 +MSFT,2010-07-16 13:08,16,24.98,24.98,24.96,24.97,120436 +MSFT,2010-07-16 13:09,16,24.97,24.98,24.95,24.95,55473 +MSFT,2010-07-16 13:10,16,24.96,24.96,24.94,24.95,54016 +MSFT,2010-07-16 13:11,16,24.95,24.95,24.92,24.93,37993 +MSFT,2010-07-16 13:12,16,24.93,24.94,24.92,24.94,32731 +MSFT,2010-07-16 13:13,16,24.93,24.94,24.93,24.94,56279 +MSFT,2010-07-16 13:14,16,24.93,24.94,24.91,24.92,119960 +MSFT,2010-07-16 13:15,16,24.92,24.96,24.91,24.95,132786 +MSFT,2010-07-16 13:16,16,24.96,24.97,24.95,24.97,44648 +MSFT,2010-07-16 13:17,16,24.96,24.98,24.96,24.98,60399 +MSFT,2010-07-16 13:18,16,24.98,25,24.97,24.97,90190 +MSFT,2010-07-16 13:19,16,24.97,24.99,24.96,24.96,118591 +MSFT,2010-07-16 13:20,16,24.96,24.97,24.96,24.96,84577 +MSFT,2010-07-16 13:21,16,24.97,24.98,24.96,24.96,120234 +MSFT,2010-07-16 13:22,16,24.97,24.98,24.96,24.98,46081 +MSFT,2010-07-16 13:23,16,24.98,24.99,24.96,24.97,133019 +MSFT,2010-07-16 13:24,16,24.97,24.98,24.96,24.98,59688 +MSFT,2010-07-16 13:25,16,24.98,24.98,24.96,24.97,107008 +MSFT,2010-07-16 13:26,16,24.97,24.98,24.96,24.98,181494 +MSFT,2010-07-16 13:27,16,24.97,24.98,24.95,24.97,129792 +MSFT,2010-07-16 13:28,16,24.98,24.98,24.96,24.97,116007 +MSFT,2010-07-16 13:29,16,24.97,24.97,24.95,24.97,56751 +MSFT,2010-07-16 13:30,16,24.96,24.98,24.95,24.98,75915 +MSFT,2010-07-16 13:31,16,24.98,24.99,24.98,24.98,67158 +MSFT,2010-07-16 13:32,16,24.98,25,24.98,25,82310 +MSFT,2010-07-16 13:33,16,24.99,25.04,24.99,25.01,161157 +MSFT,2010-07-16 13:34,16,25.01,25.02,25,25,99580 +MSFT,2010-07-16 13:35,16,25,25.01,25,25.01,70201 +MSFT,2010-07-16 13:36,16,25,25.04,25,25.01,110884 +MSFT,2010-07-16 13:37,16,25.02,25.04,24.99,25,161737 +MSFT,2010-07-16 13:38,16,25,25.02,24.99,24.99,161424 +MSFT,2010-07-16 13:39,16,25,25.01,24.99,25,20760 +MSFT,2010-07-16 13:40,16,25,25.01,24.97,24.98,108849 +MSFT,2010-07-16 13:41,16,24.99,24.99,24.96,24.98,71894 +MSFT,2010-07-16 13:42,16,24.97,24.99,24.97,24.98,41403 +MSFT,2010-07-16 13:43,16,24.99,25,24.98,24.99,27921 +MSFT,2010-07-16 13:44,16,25,25,24.98,24.98,104127 +MSFT,2010-07-16 13:45,16,24.98,24.99,24.96,24.96,50733 +MSFT,2010-07-16 13:46,16,24.97,24.97,24.94,24.97,162703 +MSFT,2010-07-16 13:47,16,24.97,24.97,24.94,24.95,252585 +MSFT,2010-07-16 13:48,16,24.96,24.98,24.95,24.98,44739 +MSFT,2010-07-16 13:49,16,24.98,25,24.97,25,63123 +MSFT,2010-07-16 13:50,16,25,25,24.97,24.99,202728 +MSFT,2010-07-16 13:51,16,24.99,25,24.98,25,25348 +MSFT,2010-07-16 13:52,16,24.99,25,24.97,24.97,135169 +MSFT,2010-07-16 13:53,16,24.97,24.98,24.95,24.97,143092 +MSFT,2010-07-16 13:54,16,24.97,24.98,24.95,24.96,94105 +MSFT,2010-07-16 13:55,16,24.97,24.98,24.96,24.98,27015 +MSFT,2010-07-16 13:56,16,24.98,25,24.97,24.99,38743 +MSFT,2010-07-16 13:57,16,24.99,25.02,24.99,25.02,124348 +MSFT,2010-07-16 13:58,16,25.02,25.03,25.01,25.03,44754 +MSFT,2010-07-16 13:59,16,25.02,25.04,25.02,25.03,105931 +MSFT,2010-07-16 14:00,16,25.03,25.03,25.01,25.02,82546 +MSFT,2010-07-16 14:01,16,25.02,25.02,25,25,203679 +MSFT,2010-07-16 14:02,16,25.01,25.03,25,25.01,133492 +MSFT,2010-07-16 14:03,16,25.01,25.03,25.01,25.03,38694 +MSFT,2010-07-16 14:04,16,25.03,25.05,25.02,25.04,132350 +MSFT,2010-07-16 14:05,16,25.04,25.05,25.02,25.02,80463 +MSFT,2010-07-16 14:06,16,25.02,25.03,25.01,25.02,28169 +MSFT,2010-07-16 14:07,16,25.02,25.04,25.02,25.04,91450 +MSFT,2010-07-16 14:08,16,25.04,25.04,25.03,25.04,23135 +MSFT,2010-07-16 14:09,16,25.03,25.05,25.03,25.05,208846 +MSFT,2010-07-16 14:10,16,25.05,25.05,25.03,25.04,139247 +MSFT,2010-07-16 14:11,16,25.03,25.04,25,25.03,145073 +MSFT,2010-07-16 14:12,16,25.03,25.05,25.03,25.05,159012 +MSFT,2010-07-16 14:13,16,25.05,25.05,25.03,25.04,32506 +MSFT,2010-07-16 14:14,16,25.04,25.05,25.03,25.04,26993 +MSFT,2010-07-16 14:15,16,25.04,25.04,25.02,25.03,32218 +MSFT,2010-07-16 14:16,16,25.03,25.03,25,25,60689 +MSFT,2010-07-16 14:17,16,25.01,25.01,24.97,24.97,130306 +MSFT,2010-07-16 14:18,16,24.97,24.99,24.97,24.97,47830 +MSFT,2010-07-16 14:19,16,24.97,24.98,24.97,24.98,70770 +MSFT,2010-07-16 14:20,16,24.98,24.98,24.97,24.97,13890 +MSFT,2010-07-16 14:21,16,24.97,24.99,24.97,24.98,49262 +MSFT,2010-07-16 14:22,16,24.98,25.01,24.98,25,85528 +MSFT,2010-07-16 14:23,16,25,25.01,24.98,24.99,64751 +MSFT,2010-07-16 14:24,16,24.99,25.01,24.98,25,90335 +MSFT,2010-07-16 14:25,16,24.99,25.01,24.99,25.01,74500 +MSFT,2010-07-16 14:26,16,25,25.05,25,25.03,178786 +MSFT,2010-07-16 14:27,16,25.03,25.03,25.02,25.03,23642 +MSFT,2010-07-16 14:28,16,25.03,25.03,25.02,25.02,15780 +MSFT,2010-07-16 14:29,16,25.03,25.03,25,25.01,32013 +MSFT,2010-07-16 14:30,16,25.01,25.01,24.97,24.98,97798 +MSFT,2010-07-16 14:31,16,24.98,25,24.97,24.99,42865 +MSFT,2010-07-16 14:32,16,25,25.02,24.99,25.02,145787 +MSFT,2010-07-16 14:33,16,25.02,25.03,25.01,25.01,99427 +MSFT,2010-07-16 14:34,16,25.02,25.02,25,25.02,29698 +MSFT,2010-07-16 14:35,16,25.02,25.02,25,25.01,31538 +MSFT,2010-07-16 14:36,16,25.01,25.01,25,25,13259 +MSFT,2010-07-16 14:37,16,25.01,25.01,24.99,24.99,166576 +MSFT,2010-07-16 14:38,16,25,25,24.99,24.99,116094 +MSFT,2010-07-16 14:39,16,25,25,24.99,24.99,74257 +MSFT,2010-07-16 14:40,16,25,25,24.99,24.99,16235 +MSFT,2010-07-16 14:41,16,25,25,24.99,25,9326 +MSFT,2010-07-16 14:42,16,25,25,24.98,24.98,123736 +MSFT,2010-07-16 14:43,16,24.98,25,24.98,24.98,106699 +MSFT,2010-07-16 14:44,16,24.98,24.99,24.98,24.99,87371 +MSFT,2010-07-16 14:45,16,24.99,25.01,24.98,25,123338 +MSFT,2010-07-16 14:46,16,25,25.01,25,25,37668 +MSFT,2010-07-16 14:47,16,25.01,25.01,25,25,11198 +MSFT,2010-07-16 14:48,16,25,25.01,25,25.01,9655 +MSFT,2010-07-16 14:49,16,25.01,25.01,25,25.01,19636 +MSFT,2010-07-16 14:50,16,25.01,25.01,24.97,24.98,185074 +MSFT,2010-07-16 14:51,16,24.98,24.99,24.98,24.99,37064 +MSFT,2010-07-16 14:52,16,24.99,24.99,24.98,24.99,146152 +MSFT,2010-07-16 14:53,16,24.99,24.99,24.98,24.98,13642 +MSFT,2010-07-16 14:54,16,24.99,24.99,24.98,24.98,49181 +MSFT,2010-07-16 14:55,16,24.99,24.99,24.98,24.99,30734 +MSFT,2010-07-16 14:56,16,24.99,24.99,24.98,24.99,53026 +MSFT,2010-07-16 14:57,16,24.99,24.99,24.98,24.99,26078 +MSFT,2010-07-16 14:58,16,24.99,25,24.98,24.99,51404 +MSFT,2010-07-16 14:59,16,24.99,25,24.98,24.99,59424 +MSFT,2010-07-16 15:00,16,24.99,25,24.98,24.99,110558 +MSFT,2010-07-16 15:01,16,24.98,24.99,24.98,24.98,196424 +MSFT,2010-07-16 15:02,16,24.98,25,24.97,25,135467 +MSFT,2010-07-16 15:03,16,25,25,24.99,24.99,43218 +MSFT,2010-07-16 15:04,16,24.98,25,24.98,25,54289 +MSFT,2010-07-16 15:05,16,25,25.01,24.99,25,288424 +MSFT,2010-07-16 15:06,16,25,25.02,24.99,25,209670 +MSFT,2010-07-16 15:07,16,25,25,24.97,24.98,141383 +MSFT,2010-07-16 15:08,16,24.98,24.99,24.97,24.98,53342 +MSFT,2010-07-16 15:09,16,24.99,24.99,24.97,24.97,128942 +MSFT,2010-07-16 15:10,16,24.98,24.98,24.94,24.95,278605 +MSFT,2010-07-16 15:11,16,24.95,24.96,24.94,24.95,107526 +MSFT,2010-07-16 15:12,16,24.96,24.97,24.95,24.95,79125 +MSFT,2010-07-16 15:13,16,24.96,24.96,24.94,24.95,82047 +MSFT,2010-07-16 15:14,16,24.95,24.98,24.93,24.98,159515 +MSFT,2010-07-16 15:15,16,24.98,24.98,24.96,24.96,70681 +MSFT,2010-07-16 15:16,16,24.96,24.98,24.96,24.98,76629 +MSFT,2010-07-16 15:17,16,24.97,24.98,24.94,24.95,230494 +MSFT,2010-07-16 15:18,16,24.96,24.97,24.95,24.95,80090 +MSFT,2010-07-16 15:19,16,24.95,24.96,24.94,24.95,90721 +MSFT,2010-07-16 15:20,16,24.94,24.95,24.94,24.94,21673 +MSFT,2010-07-16 15:21,16,24.95,24.95,24.94,24.95,34288 +MSFT,2010-07-16 15:22,16,24.95,24.95,24.94,24.94,77657 +MSFT,2010-07-16 15:23,16,24.94,24.95,24.92,24.93,148551 +MSFT,2010-07-16 15:24,16,24.92,24.93,24.91,24.91,182769 +MSFT,2010-07-16 15:25,16,24.91,24.92,24.9,24.91,108467 +MSFT,2010-07-16 15:26,16,24.91,24.91,24.9,24.91,111873 +MSFT,2010-07-16 15:27,16,24.91,24.92,24.91,24.92,114697 +MSFT,2010-07-16 15:28,16,24.92,24.93,24.91,24.92,91289 +MSFT,2010-07-16 15:29,16,24.93,24.94,24.92,24.93,103830 +MSFT,2010-07-16 15:30,16,24.93,24.94,24.92,24.94,84778 +MSFT,2010-07-16 15:31,16,24.94,24.94,24.93,24.94,64440 +MSFT,2010-07-16 15:32,16,24.94,24.94,24.91,24.92,354884 +MSFT,2010-07-16 15:33,16,24.92,24.95,24.91,24.93,239016 +MSFT,2010-07-16 15:34,16,24.94,24.94,24.93,24.94,29912 +MSFT,2010-07-16 15:35,16,24.93,24.94,24.93,24.93,31556 +MSFT,2010-07-16 15:36,16,24.93,24.97,24.93,24.97,131108 +MSFT,2010-07-16 15:37,16,24.98,24.99,24.97,24.97,108375 +MSFT,2010-07-16 15:38,16,24.97,24.98,24.95,24.95,129660 +MSFT,2010-07-16 15:39,16,24.96,24.96,24.92,24.94,99380 +MSFT,2010-07-16 15:40,16,24.95,24.95,24.93,24.94,90531 +MSFT,2010-07-16 15:41,16,24.94,24.96,24.93,24.96,140695 +MSFT,2010-07-16 15:42,16,24.95,24.96,24.94,24.95,124352 +MSFT,2010-07-16 15:43,16,24.95,24.95,24.91,24.91,268443 +MSFT,2010-07-16 15:44,16,24.91,24.94,24.91,24.93,161194 +MSFT,2010-07-16 15:45,16,24.93,24.93,24.9,24.93,240821 +MSFT,2010-07-16 15:46,16,24.93,24.93,24.9,24.91,502553 +MSFT,2010-07-16 15:47,16,24.91,24.93,24.91,24.92,264706 +MSFT,2010-07-16 15:48,16,24.92,24.94,24.9,24.9,378150 +MSFT,2010-07-16 15:49,16,24.9,24.92,24.89,24.92,297133 +MSFT,2010-07-16 15:50,16,24.92,24.95,24.9,24.93,769203 +MSFT,2010-07-16 15:51,16,24.92,24.93,24.9,24.93,761509 +MSFT,2010-07-16 15:52,16,24.92,24.95,24.91,24.95,359545 +MSFT,2010-07-16 15:53,16,24.94,24.96,24.93,24.96,314836 +MSFT,2010-07-16 15:54,16,24.96,24.97,24.95,24.96,413888 +MSFT,2010-07-16 15:55,16,24.96,24.98,24.95,24.96,505932 +MSFT,2010-07-16 15:56,16,24.98,24.98,24.94,24.94,281211 +MSFT,2010-07-16 15:57,16,24.94,24.95,24.93,24.94,558976 +MSFT,2010-07-16 15:58,16,24.94,24.94,24.92,24.93,620424 +MSFT,2010-07-16 15:59,16,24.93,24.93,24.88,24.91,2551961 +MSFT,2010-07-16 16:00,16,24.91,24.92,24.88,24.89,2807309 +MSFT,2010-07-19 09:30,19,24.96,25,24.91,25,667744 +MSFT,2010-07-19 09:31,19,24.99,25.06,24.99,25.06,144130 +MSFT,2010-07-19 09:32,19,25.06,25.07,25.04,25.06,280584 +MSFT,2010-07-19 09:33,19,25.06,25.12,25.06,25.11,304309 +MSFT,2010-07-19 09:34,19,25.1,25.13,25.09,25.13,213494 +MSFT,2010-07-19 09:35,19,25.12,25.15,25.11,25.13,192727 +MSFT,2010-07-19 09:36,19,25.13,25.15,25.11,25.14,267029 +MSFT,2010-07-19 09:37,19,25.14,25.16,25.12,25.16,276798 +MSFT,2010-07-19 09:38,19,25.16,25.2,25.15,25.17,246391 +MSFT,2010-07-19 09:39,19,25.17,25.18,25.1,25.11,188903 +MSFT,2010-07-19 09:40,19,25.11,25.13,25.11,25.13,139287 +MSFT,2010-07-19 09:41,19,25.13,25.16,25.11,25.16,146737 +MSFT,2010-07-19 09:42,19,25.15,25.18,25.13,25.17,135609 +MSFT,2010-07-19 09:43,19,25.18,25.2,25.17,25.19,62671 +MSFT,2010-07-19 09:44,19,25.19,25.24,25.18,25.24,235811 +MSFT,2010-07-19 09:45,19,25.24,25.25,25.23,25.25,88206 +MSFT,2010-07-19 09:46,19,25.24,25.25,25.22,25.23,313823 +MSFT,2010-07-19 09:47,19,25.23,25.24,25.23,25.24,74219 +MSFT,2010-07-19 09:48,19,25.24,25.25,25.23,25.23,177370 +MSFT,2010-07-19 09:49,19,25.24,25.28,25.23,25.28,113833 +MSFT,2010-07-19 09:50,19,25.27,25.27,25.25,25.27,81169 +MSFT,2010-07-19 09:51,19,25.26,25.28,25.25,25.28,126861 +MSFT,2010-07-19 09:52,19,25.28,25.3,25.27,25.29,100231 +MSFT,2010-07-19 09:53,19,25.29,25.3,25.28,25.29,71329 +MSFT,2010-07-19 09:54,19,25.29,25.29,25.24,25.25,123639 +MSFT,2010-07-19 09:55,19,25.25,25.28,25.25,25.26,113206 +MSFT,2010-07-19 09:56,19,25.26,25.27,25.22,25.23,67610 +MSFT,2010-07-19 09:57,19,25.22,25.24,25.2,25.21,128676 +MSFT,2010-07-19 09:58,19,25.21,25.22,25.2,25.21,74100 +MSFT,2010-07-19 09:59,19,25.22,25.22,25.21,25.21,69956 +MSFT,2010-07-19 10:00,19,25.21,25.22,25.16,25.18,248985 +MSFT,2010-07-19 10:01,19,25.19,25.19,25.18,25.19,46756 +MSFT,2010-07-19 10:02,19,25.19,25.21,25.18,25.2,70559 +MSFT,2010-07-19 10:03,19,25.2,25.21,25.18,25.18,73317 +MSFT,2010-07-19 10:04,19,25.17,25.2,25.16,25.18,79019 +MSFT,2010-07-19 10:05,19,25.18,25.22,25.18,25.21,101689 +MSFT,2010-07-19 10:06,19,25.21,25.23,25.2,25.21,70985 +MSFT,2010-07-19 10:07,19,25.2,25.21,25.18,25.19,56497 +MSFT,2010-07-19 10:08,19,25.19,25.19,25.13,25.14,160518 +MSFT,2010-07-19 10:09,19,25.14,25.15,25.12,25.14,81081 +MSFT,2010-07-19 10:10,19,25.14,25.16,25.11,25.14,232173 +MSFT,2010-07-19 10:11,19,25.15,25.15,25.12,25.13,107098 +MSFT,2010-07-19 10:12,19,25.12,25.13,25.09,25.09,74607 +MSFT,2010-07-19 10:13,19,25.09,25.11,25.08,25.09,280185 +MSFT,2010-07-19 10:14,19,25.1,25.12,25.08,25.12,101240 +MSFT,2010-07-19 10:15,19,25.1,25.12,25.09,25.1,106143 +MSFT,2010-07-19 10:16,19,25.09,25.11,25.09,25.09,81175 +MSFT,2010-07-19 10:17,19,25.1,25.1,25.08,25.08,47428 +MSFT,2010-07-19 10:18,19,25.08,25.16,25.07,25.16,367680 +MSFT,2010-07-19 10:19,19,25.16,25.17,25.14,25.16,183999 +MSFT,2010-07-19 10:20,19,25.17,25.17,25.16,25.17,7780 +MSFT,2010-07-19 10:21,19,25.17,25.17,25.15,25.16,44487 +MSFT,2010-07-19 10:22,19,25.15,25.16,25.13,25.14,55539 +MSFT,2010-07-19 10:23,19,25.14,25.15,25.11,25.14,123802 +MSFT,2010-07-19 10:24,19,25.14,25.15,25.12,25.14,86322 +MSFT,2010-07-19 10:25,19,25.13,25.14,25.1,25.14,187729 +MSFT,2010-07-19 10:26,19,25.14,25.16,25.13,25.15,150773 +MSFT,2010-07-19 10:27,19,25.16,25.16,25.13,25.14,110268 +MSFT,2010-07-19 10:28,19,25.14,25.14,25.11,25.13,158237 +MSFT,2010-07-19 10:29,19,25.13,25.13,25.09,25.09,85464 +MSFT,2010-07-19 10:30,19,25.09,25.14,25.08,25.14,104353 +MSFT,2010-07-19 10:31,19,25.14,25.16,25.13,25.16,128289 +MSFT,2010-07-19 10:32,19,25.15,25.16,25.15,25.15,62718 +MSFT,2010-07-19 10:33,19,25.15,25.16,25.14,25.14,75021 +MSFT,2010-07-19 10:34,19,25.14,25.14,25.11,25.12,33982 +MSFT,2010-07-19 10:35,19,25.12,25.17,25.12,25.16,64208 +MSFT,2010-07-19 10:36,19,25.17,25.17,25.15,25.16,133523 +MSFT,2010-07-19 10:37,19,25.16,25.16,25.14,25.15,118178 +MSFT,2010-07-19 10:38,19,25.16,25.16,25.14,25.15,41698 +MSFT,2010-07-19 10:39,19,25.14,25.14,25.08,25.08,115132 +MSFT,2010-07-19 10:40,19,25.08,25.1,25.06,25.1,297728 +MSFT,2010-07-19 10:41,19,25.1,25.1,25.08,25.1,138765 +MSFT,2010-07-19 10:42,19,25.1,25.11,25.08,25.08,69773 +MSFT,2010-07-19 10:43,19,25.09,25.1,25.08,25.1,34040 +MSFT,2010-07-19 10:44,19,25.1,25.14,25.09,25.13,73098 +MSFT,2010-07-19 10:45,19,25.14,25.14,25.13,25.14,44415 +MSFT,2010-07-19 10:46,19,25.13,25.14,25.13,25.13,38424 +MSFT,2010-07-19 10:47,19,25.14,25.15,25.13,25.13,93549 +MSFT,2010-07-19 10:48,19,25.13,25.14,25.12,25.13,111190 +MSFT,2010-07-19 10:49,19,25.13,25.14,25.09,25.11,196838 +MSFT,2010-07-19 10:50,19,25.11,25.11,25.1,25.1,56391 +MSFT,2010-07-19 10:51,19,25.1,25.1,25.05,25.08,213824 +MSFT,2010-07-19 10:52,19,25.08,25.09,25.07,25.09,57450 +MSFT,2010-07-19 10:53,19,25.08,25.09,25.07,25.07,77195 +MSFT,2010-07-19 10:54,19,25.07,25.08,25.06,25.07,52744 +MSFT,2010-07-19 10:55,19,25.06,25.07,25.05,25.05,127187 +MSFT,2010-07-19 10:56,19,25.05,25.06,25.05,25.05,76279 +MSFT,2010-07-19 10:57,19,25.05,25.09,25.05,25.08,100388 +MSFT,2010-07-19 10:58,19,25.09,25.12,25.07,25.12,114628 +MSFT,2010-07-19 10:59,19,25.11,25.12,25.11,25.11,32259 +MSFT,2010-07-19 11:00,19,25.12,25.12,25.1,25.1,46389 +MSFT,2010-07-19 11:01,19,25.1,25.11,25.09,25.1,38817 +MSFT,2010-07-19 11:02,19,25.09,25.14,25.09,25.14,82628 +MSFT,2010-07-19 11:03,19,25.14,25.14,25.1,25.14,270383 +MSFT,2010-07-19 11:04,19,25.14,25.14,25.11,25.12,66802 +MSFT,2010-07-19 11:05,19,25.12,25.13,25.11,25.11,48264 +MSFT,2010-07-19 11:06,19,25.11,25.13,25.11,25.13,46406 +MSFT,2010-07-19 11:07,19,25.13,25.13,25.11,25.11,53146 +MSFT,2010-07-19 11:08,19,25.11,25.14,25.11,25.14,60859 +MSFT,2010-07-19 11:09,19,25.14,25.14,25.11,25.11,64914 +MSFT,2010-07-19 11:10,19,25.11,25.11,25.08,25.08,68442 +MSFT,2010-07-19 11:11,19,25.1,25.11,25.1,25.1,195646 +MSFT,2010-07-19 11:12,19,25.11,25.12,25.1,25.1,92860 +MSFT,2010-07-19 11:13,19,25.1,25.14,25.1,25.12,103984 +MSFT,2010-07-19 11:14,19,25.12,25.15,25.12,25.13,77309 +MSFT,2010-07-19 11:15,19,25.14,25.16,25.13,25.16,88824 +MSFT,2010-07-19 11:16,19,25.16,25.16,25.14,25.15,81066 +MSFT,2010-07-19 11:17,19,25.15,25.15,25.13,25.14,37529 +MSFT,2010-07-19 11:18,19,25.15,25.15,25.12,25.13,70515 +MSFT,2010-07-19 11:19,19,25.14,25.14,25.11,25.11,59799 +MSFT,2010-07-19 11:20,19,25.12,25.14,25.11,25.13,28326 +MSFT,2010-07-19 11:21,19,25.13,25.15,25.13,25.14,29794 +MSFT,2010-07-19 11:22,19,25.15,25.15,25.13,25.13,57032 +MSFT,2010-07-19 11:23,19,25.14,25.14,25.13,25.14,11117 +MSFT,2010-07-19 11:24,19,25.14,25.16,25.13,25.16,60493 +MSFT,2010-07-19 11:25,19,25.16,25.17,25.14,25.15,111700 +MSFT,2010-07-19 11:26,19,25.14,25.19,25.14,25.17,368061 +MSFT,2010-07-19 11:27,19,25.16,25.19,25.15,25.16,416644 +MSFT,2010-07-19 11:28,19,25.17,25.19,25.16,25.18,99742 +MSFT,2010-07-19 11:29,19,25.17,25.18,25.17,25.18,7675 +MSFT,2010-07-19 11:30,19,25.18,25.2,25.17,25.19,90827 +MSFT,2010-07-19 11:31,19,25.19,25.19,25.17,25.18,27297 +MSFT,2010-07-19 11:32,19,25.18,25.18,25.15,25.15,64773 +MSFT,2010-07-19 11:33,19,25.16,25.16,25.15,25.16,25131 +MSFT,2010-07-19 11:34,19,25.15,25.18,25.15,25.17,184689 +MSFT,2010-07-19 11:35,19,25.17,25.18,25.16,25.17,123520 +MSFT,2010-07-19 11:36,19,25.17,25.19,25.17,25.19,91172 +MSFT,2010-07-19 11:37,19,25.18,25.19,25.16,25.18,79225 +MSFT,2010-07-19 11:38,19,25.18,25.18,25.16,25.17,55656 +MSFT,2010-07-19 11:39,19,25.18,25.18,25.16,25.17,30405 +MSFT,2010-07-19 11:40,19,25.17,25.18,25.16,25.16,36115 +MSFT,2010-07-19 11:41,19,25.17,25.18,25.16,25.17,20915 +MSFT,2010-07-19 11:42,19,25.17,25.19,25.16,25.18,50802 +MSFT,2010-07-19 11:43,19,25.17,25.18,25.16,25.17,66915 +MSFT,2010-07-19 11:44,19,25.18,25.18,25.16,25.16,19010 +MSFT,2010-07-19 11:45,19,25.16,25.17,25.15,25.16,30762 +MSFT,2010-07-19 11:46,19,25.15,25.17,25.15,25.17,45463 +MSFT,2010-07-19 11:47,19,25.17,25.18,25.16,25.16,25063 +MSFT,2010-07-19 11:48,19,25.16,25.17,25.15,25.16,16406 +MSFT,2010-07-19 11:49,19,25.15,25.18,25.15,25.18,66443 +MSFT,2010-07-19 11:50,19,25.17,25.19,25.17,25.19,51716 +MSFT,2010-07-19 11:51,19,25.19,25.2,25.18,25.2,48400 +MSFT,2010-07-19 11:52,19,25.2,25.2,25.18,25.19,66595 +MSFT,2010-07-19 11:53,19,25.18,25.21,25.18,25.2,58914 +MSFT,2010-07-19 11:54,19,25.21,25.21,25.19,25.19,13555 +MSFT,2010-07-19 11:55,19,25.2,25.2,25.18,25.2,52758 +MSFT,2010-07-19 11:56,19,25.2,25.2,25.18,25.18,20653 +MSFT,2010-07-19 11:57,19,25.19,25.19,25.18,25.19,22297 +MSFT,2010-07-19 11:58,19,25.19,25.19,25.18,25.18,10269 +MSFT,2010-07-19 11:59,19,25.19,25.19,25.18,25.19,28502 +MSFT,2010-07-19 12:00,19,25.18,25.19,25.15,25.15,104713 +MSFT,2010-07-19 12:01,19,25.15,25.16,25.15,25.16,9850 +MSFT,2010-07-19 12:02,19,25.15,25.16,25.14,25.16,113131 +MSFT,2010-07-19 12:03,19,25.16,25.17,25.15,25.16,127864 +MSFT,2010-07-19 12:04,19,25.15,25.16,25.15,25.16,31439 +MSFT,2010-07-19 12:05,19,25.16,25.16,25.14,25.14,55652 +MSFT,2010-07-19 12:06,19,25.14,25.16,25.14,25.16,64182 +MSFT,2010-07-19 12:07,19,25.15,25.16,25.13,25.13,64466 +MSFT,2010-07-19 12:08,19,25.13,25.14,25.12,25.13,75341 +MSFT,2010-07-19 12:09,19,25.14,25.14,25.13,25.14,8337 +MSFT,2010-07-19 12:10,19,25.14,25.14,25.12,25.12,21361 +MSFT,2010-07-19 12:11,19,25.13,25.13,25.11,25.13,43766 +MSFT,2010-07-19 12:12,19,25.12,25.13,25.11,25.11,23671 +MSFT,2010-07-19 12:13,19,25.12,25.12,25.1,25.1,38826 +MSFT,2010-07-19 12:14,19,25.1,25.11,25.08,25.09,94877 +MSFT,2010-07-19 12:15,19,25.08,25.09,25.07,25.07,42257 +MSFT,2010-07-19 12:16,19,25.07,25.09,25.07,25.09,22825 +MSFT,2010-07-19 12:17,19,25.09,25.09,25.07,25.07,54956 +MSFT,2010-07-19 12:18,19,25.08,25.1,25.07,25.09,36200 +MSFT,2010-07-19 12:19,19,25.09,25.1,25.09,25.1,18181 +MSFT,2010-07-19 12:20,19,25.1,25.12,25.1,25.12,50494 +MSFT,2010-07-19 12:21,19,25.12,25.13,25.11,25.11,79663 +MSFT,2010-07-19 12:22,19,25.12,25.13,25.11,25.13,22097 +MSFT,2010-07-19 12:23,19,25.13,25.13,25.12,25.13,26271 +MSFT,2010-07-19 12:24,19,25.13,25.15,25.12,25.15,28443 +MSFT,2010-07-19 12:25,19,25.15,25.15,25.13,25.14,39502 +MSFT,2010-07-19 12:26,19,25.14,25.15,25.13,25.14,40226 +MSFT,2010-07-19 12:27,19,25.14,25.16,25.14,25.16,41115 +MSFT,2010-07-19 12:28,19,25.15,25.17,25.15,25.16,69530 +MSFT,2010-07-19 12:29,19,25.16,25.19,25.15,25.19,119012 +MSFT,2010-07-19 12:30,19,25.18,25.19,25.14,25.16,235165 +MSFT,2010-07-19 12:31,19,25.17,25.18,25.16,25.18,49419 +MSFT,2010-07-19 12:32,19,25.18,25.18,25.15,25.15,201186 +MSFT,2010-07-19 12:33,19,25.15,25.17,25.14,25.17,263488 +MSFT,2010-07-19 12:34,19,25.16,25.17,25.15,25.16,154984 +MSFT,2010-07-19 12:35,19,25.16,25.18,25.15,25.16,130010 +MSFT,2010-07-19 12:36,19,25.16,25.19,25.15,25.19,71058 +MSFT,2010-07-19 12:37,19,25.19,25.19,25.17,25.17,40029 +MSFT,2010-07-19 12:38,19,25.17,25.18,25.17,25.17,9190 +MSFT,2010-07-19 12:39,19,25.17,25.18,25.15,25.15,184432 +MSFT,2010-07-19 12:40,19,25.16,25.16,25.14,25.14,59016 +MSFT,2010-07-19 12:41,19,25.15,25.15,25.12,25.13,114538 +MSFT,2010-07-19 12:42,19,25.12,25.14,25.12,25.12,32768 +MSFT,2010-07-19 12:43,19,25.12,25.13,25.11,25.12,108450 +MSFT,2010-07-19 12:44,19,25.11,25.14,25.11,25.12,66376 +MSFT,2010-07-19 12:45,19,25.13,25.13,25.12,25.12,32599 +MSFT,2010-07-19 12:46,19,25.13,25.13,25.12,25.13,10615 +MSFT,2010-07-19 12:47,19,25.13,25.13,25.12,25.13,12942 +MSFT,2010-07-19 12:48,19,25.12,25.16,25.12,25.14,111160 +MSFT,2010-07-19 12:49,19,25.14,25.16,25.14,25.16,22010 +MSFT,2010-07-19 12:50,19,25.15,25.16,25.15,25.15,18643 +MSFT,2010-07-19 12:51,19,25.15,25.17,25.15,25.15,53095 +MSFT,2010-07-19 12:52,19,25.15,25.16,25.15,25.15,11086 +MSFT,2010-07-19 12:53,19,25.15,25.16,25.14,25.14,32054 +MSFT,2010-07-19 12:54,19,25.14,25.15,25.12,25.12,83938 +MSFT,2010-07-19 12:55,19,25.13,25.13,25.1,25.11,65678 +MSFT,2010-07-19 12:56,19,25.11,25.12,25.09,25.1,63706 +MSFT,2010-07-19 12:57,19,25.1,25.11,25.1,25.1,9528 +MSFT,2010-07-19 12:58,19,25.1,25.11,25.09,25.09,26825 +MSFT,2010-07-19 12:59,19,25.09,25.11,25.09,25.1,18836 +MSFT,2010-07-19 13:00,19,25.1,25.11,25.1,25.1,10035 +MSFT,2010-07-19 13:01,19,25.1,25.11,25.08,25.09,37934 +MSFT,2010-07-19 13:02,19,25.09,25.1,25.09,25.09,11538 +MSFT,2010-07-19 13:03,19,25.09,25.09,25.08,25.08,28005 +MSFT,2010-07-19 13:04,19,25.09,25.1,25.08,25.08,25050 +MSFT,2010-07-19 13:05,19,25.08,25.09,25.07,25.08,162910 +MSFT,2010-07-19 13:06,19,25.08,25.1,25.08,25.09,28428 +MSFT,2010-07-19 13:07,19,25.09,25.1,25.07,25.07,39571 +MSFT,2010-07-19 13:08,19,25.08,25.11,25.07,25.11,47370 +MSFT,2010-07-19 13:09,19,25.1,25.11,25.1,25.1,6731 +MSFT,2010-07-19 13:10,19,25.11,25.11,25.1,25.1,12818 +MSFT,2010-07-19 13:11,19,25.1,25.11,25.1,25.11,8204 +MSFT,2010-07-19 13:12,19,25.11,25.11,25.09,25.1,47851 +MSFT,2010-07-19 13:13,19,25.09,25.1,25.09,25.09,36928 +MSFT,2010-07-19 13:14,19,25.09,25.1,25.07,25.08,42630 +MSFT,2010-07-19 13:15,19,25.08,25.09,25.08,25.08,11900 +MSFT,2010-07-19 13:16,19,25.08,25.09,25.08,25.08,10315 +MSFT,2010-07-19 13:17,19,25.08,25.09,25.07,25.07,15980 +MSFT,2010-07-19 13:18,19,25.07,25.07,25.05,25.05,44700 +MSFT,2010-07-19 13:19,19,25.06,25.06,25.04,25.06,57239 +MSFT,2010-07-19 13:20,19,25.05,25.06,25.05,25.05,24497 +MSFT,2010-07-19 13:21,19,25.05,25.06,25.04,25.05,22532 +MSFT,2010-07-19 13:22,19,25.04,25.05,25.03,25.04,28068 +MSFT,2010-07-19 13:23,19,25.03,25.07,25.03,25.06,52312 +MSFT,2010-07-19 13:24,19,25.07,25.07,25.05,25.05,44548 +MSFT,2010-07-19 13:25,19,25.06,25.08,25.05,25.08,46748 +MSFT,2010-07-19 13:26,19,25.08,25.09,25.07,25.07,35620 +MSFT,2010-07-19 13:27,19,25.07,25.07,25.04,25.04,71319 +MSFT,2010-07-19 13:28,19,25.04,25.05,25.03,25.04,71978 +MSFT,2010-07-19 13:29,19,25.04,25.08,25.04,25.08,29859 +MSFT,2010-07-19 13:30,19,25.07,25.08,25.06,25.07,30613 +MSFT,2010-07-19 13:31,19,25.08,25.1,25.08,25.1,34851 +MSFT,2010-07-19 13:32,19,25.11,25.11,25.1,25.1,3730 +MSFT,2010-07-19 13:33,19,25.11,25.11,25.08,25.08,51611 +MSFT,2010-07-19 13:34,19,25.08,25.09,25.08,25.09,12737 +MSFT,2010-07-19 13:35,19,25.08,25.09,25.04,25.04,103640 +MSFT,2010-07-19 13:36,19,25.05,25.07,25.04,25.07,39706 +MSFT,2010-07-19 13:37,19,25.07,25.08,25.06,25.07,36600 +MSFT,2010-07-19 13:38,19,25.06,25.09,25.06,25.07,32707 +MSFT,2010-07-19 13:39,19,25.07,25.07,25.06,25.06,14884 +MSFT,2010-07-19 13:40,19,25.06,25.07,25.05,25.06,34714 +MSFT,2010-07-19 13:41,19,25.05,25.07,25.05,25.07,31133 +MSFT,2010-07-19 13:42,19,25.06,25.08,25.06,25.07,32315 +MSFT,2010-07-19 13:43,19,25.08,25.08,25.07,25.07,14707 +MSFT,2010-07-19 13:44,19,25.08,25.09,25.07,25.08,143516 +MSFT,2010-07-19 13:45,19,25.08,25.09,25.07,25.09,122168 +MSFT,2010-07-19 13:46,19,25.08,25.09,25.07,25.07,17119 +MSFT,2010-07-19 13:47,19,25.07,25.08,25.07,25.07,49758 +MSFT,2010-07-19 13:48,19,25.07,25.09,25.07,25.08,26300 +MSFT,2010-07-19 13:49,19,25.08,25.09,25.07,25.09,21550 +MSFT,2010-07-19 13:50,19,25.09,25.09,25.07,25.07,26317 +MSFT,2010-07-19 13:51,19,25.07,25.09,25.07,25.09,31106 +MSFT,2010-07-19 13:52,19,25.09,25.09,25.07,25.07,31038 +MSFT,2010-07-19 13:53,19,25.07,25.08,25.07,25.07,6544 +MSFT,2010-07-19 13:54,19,25.08,25.1,25.08,25.1,66631 +MSFT,2010-07-19 13:55,19,25.09,25.11,25.09,25.11,51227 +MSFT,2010-07-19 13:56,19,25.11,25.11,25.1,25.1,8140 +MSFT,2010-07-19 13:57,19,25.1,25.11,25.09,25.11,75708 +MSFT,2010-07-19 13:58,19,25.1,25.11,25.09,25.1,47974 +MSFT,2010-07-19 13:59,19,25.1,25.11,25.1,25.1,12095 +MSFT,2010-07-19 14:00,19,25.1,25.11,25.09,25.1,48152 +MSFT,2010-07-19 14:01,19,25.1,25.1,25.09,25.1,9909 +MSFT,2010-07-19 14:02,19,25.1,25.11,25.09,25.11,46233 +MSFT,2010-07-19 14:03,19,25.11,25.12,25.09,25.12,94854 +MSFT,2010-07-19 14:04,19,25.11,25.12,25.11,25.11,15814 +MSFT,2010-07-19 14:05,19,25.12,25.12,25.11,25.12,9160 +MSFT,2010-07-19 14:06,19,25.12,25.12,25.11,25.12,15700 +MSFT,2010-07-19 14:07,19,25.12,25.13,25.11,25.12,93276 +MSFT,2010-07-19 14:08,19,25.12,25.13,25.11,25.11,35693 +MSFT,2010-07-19 14:09,19,25.11,25.11,25.09,25.1,162834 +MSFT,2010-07-19 14:10,19,25.1,25.15,25.1,25.15,84375 +MSFT,2010-07-19 14:11,19,25.14,25.16,25.14,25.16,59547 +MSFT,2010-07-19 14:12,19,25.15,25.16,25.15,25.16,12864 +MSFT,2010-07-19 14:13,19,25.16,25.16,25.14,25.15,38860 +MSFT,2010-07-19 14:14,19,25.15,25.16,25.14,25.16,49114 +MSFT,2010-07-19 14:15,19,25.16,25.17,25.15,25.17,43024 +MSFT,2010-07-19 14:16,19,25.17,25.17,25.16,25.17,34033 +MSFT,2010-07-19 14:17,19,25.17,25.18,25.16,25.17,52456 +MSFT,2010-07-19 14:18,19,25.18,25.19,25.17,25.18,84117 +MSFT,2010-07-19 14:19,19,25.18,25.19,25.17,25.19,108285 +MSFT,2010-07-19 14:20,19,25.19,25.2,25.18,25.18,145528 +MSFT,2010-07-19 14:21,19,25.18,25.18,25.15,25.15,55398 +MSFT,2010-07-19 14:22,19,25.15,25.17,25.15,25.16,37967 +MSFT,2010-07-19 14:23,19,25.16,25.18,25.16,25.17,39500 +MSFT,2010-07-19 14:24,19,25.18,25.18,25.17,25.18,36618 +MSFT,2010-07-19 14:25,19,25.18,25.2,25.17,25.2,47461 +MSFT,2010-07-19 14:26,19,25.19,25.2,25.19,25.19,31132 +MSFT,2010-07-19 14:27,19,25.19,25.2,25.18,25.18,56881 +MSFT,2010-07-19 14:28,19,25.18,25.2,25.17,25.18,85448 +MSFT,2010-07-19 14:29,19,25.18,25.19,25.15,25.17,84747 +MSFT,2010-07-19 14:30,19,25.17,25.18,25.16,25.18,39378 +MSFT,2010-07-19 14:31,19,25.17,25.18,25.17,25.18,15446 +MSFT,2010-07-19 14:32,19,25.18,25.19,25.18,25.19,83185 +MSFT,2010-07-19 14:33,19,25.19,25.2,25.18,25.19,33078 +MSFT,2010-07-19 14:34,19,25.19,25.2,25.18,25.19,130347 +MSFT,2010-07-19 14:35,19,25.2,25.2,25.18,25.18,31614 +MSFT,2010-07-19 14:36,19,25.19,25.19,25.16,25.17,31628 +MSFT,2010-07-19 14:37,19,25.16,25.19,25.16,25.18,65957 +MSFT,2010-07-19 14:38,19,25.18,25.19,25.17,25.18,34178 +MSFT,2010-07-19 14:39,19,25.19,25.21,25.19,25.21,33376 +MSFT,2010-07-19 14:40,19,25.21,25.21,25.2,25.21,47402 +MSFT,2010-07-19 14:41,19,25.2,25.21,25.2,25.21,41964 +MSFT,2010-07-19 14:42,19,25.21,25.24,25.2,25.23,183901 +MSFT,2010-07-19 14:43,19,25.23,25.23,25.22,25.23,88648 +MSFT,2010-07-19 14:44,19,25.23,25.24,25.23,25.23,50112 +MSFT,2010-07-19 14:45,19,25.24,25.26,25.23,25.26,89437 +MSFT,2010-07-19 14:46,19,25.26,25.27,25.25,25.27,91850 +MSFT,2010-07-19 14:47,19,25.27,25.27,25.25,25.25,243399 +MSFT,2010-07-19 14:48,19,25.25,25.28,25.25,25.27,198191 +MSFT,2010-07-19 14:49,19,25.27,25.29,25.26,25.27,109787 +MSFT,2010-07-19 14:50,19,25.27,25.28,25.26,25.28,44655 +MSFT,2010-07-19 14:51,19,25.28,25.28,25.24,25.25,180751 +MSFT,2010-07-19 14:52,19,25.25,25.27,25.25,25.27,86967 +MSFT,2010-07-19 14:53,19,25.27,25.27,25.24,25.26,124681 +MSFT,2010-07-19 14:54,19,25.25,25.27,25.24,25.25,257358 +MSFT,2010-07-19 14:55,19,25.26,25.26,25.21,25.23,299068 +MSFT,2010-07-19 14:56,19,25.22,25.24,25.22,25.23,56417 +MSFT,2010-07-19 14:57,19,25.24,25.24,25.22,25.22,25285 +MSFT,2010-07-19 14:58,19,25.22,25.23,25.19,25.19,71962 +MSFT,2010-07-19 14:59,19,25.19,25.2,25.18,25.19,83303 +MSFT,2010-07-19 15:00,19,25.19,25.19,25.17,25.18,69331 +MSFT,2010-07-19 15:01,19,25.18,25.18,25.17,25.18,29247 +MSFT,2010-07-19 15:02,19,25.18,25.21,25.17,25.2,107001 +MSFT,2010-07-19 15:03,19,25.21,25.21,25.2,25.21,15067 +MSFT,2010-07-19 15:04,19,25.2,25.21,25.2,25.21,34931 +MSFT,2010-07-19 15:05,19,25.2,25.21,25.19,25.2,140418 +MSFT,2010-07-19 15:06,19,25.21,25.22,25.2,25.21,72723 +MSFT,2010-07-19 15:07,19,25.22,25.24,25.21,25.24,69350 +MSFT,2010-07-19 15:08,19,25.24,25.24,25.23,25.24,31676 +MSFT,2010-07-19 15:09,19,25.23,25.25,25.23,25.24,51747 +MSFT,2010-07-19 15:10,19,25.25,25.27,25.24,25.26,115249 +MSFT,2010-07-19 15:11,19,25.26,25.29,25.26,25.27,125585 +MSFT,2010-07-19 15:12,19,25.27,25.27,25.25,25.26,69076 +MSFT,2010-07-19 15:13,19,25.26,25.27,25.25,25.26,82152 +MSFT,2010-07-19 15:14,19,25.27,25.27,25.26,25.26,77527 +MSFT,2010-07-19 15:15,19,25.27,25.28,25.26,25.27,151449 +MSFT,2010-07-19 15:16,19,25.26,25.27,25.26,25.27,10345 +MSFT,2010-07-19 15:17,19,25.27,25.27,25.26,25.26,121348 +MSFT,2010-07-19 15:18,19,25.27,25.27,25.25,25.26,92880 +MSFT,2010-07-19 15:19,19,25.27,25.28,25.26,25.26,83193 +MSFT,2010-07-19 15:20,19,25.27,25.27,25.24,25.25,66368 +MSFT,2010-07-19 15:21,19,25.24,25.25,25.22,25.23,84569 +MSFT,2010-07-19 15:22,19,25.22,25.23,25.21,25.23,75839 +MSFT,2010-07-19 15:23,19,25.23,25.24,25.22,25.23,40222 +MSFT,2010-07-19 15:24,19,25.23,25.24,25.21,25.22,65991 +MSFT,2010-07-19 15:25,19,25.22,25.22,25.2,25.21,56957 +MSFT,2010-07-19 15:26,19,25.21,25.21,25.2,25.2,69069 +MSFT,2010-07-19 15:27,19,25.2,25.21,25.18,25.18,148481 +MSFT,2010-07-19 15:28,19,25.18,25.19,25.17,25.19,107965 +MSFT,2010-07-19 15:29,19,25.18,25.19,25.17,25.18,53717 +MSFT,2010-07-19 15:30,19,25.19,25.2,25.18,25.19,67594 +MSFT,2010-07-19 15:31,19,25.2,25.2,25.18,25.19,212841 +MSFT,2010-07-19 15:32,19,25.19,25.2,25.18,25.19,82178 +MSFT,2010-07-19 15:33,19,25.19,25.21,25.18,25.2,78845 +MSFT,2010-07-19 15:34,19,25.21,25.23,25.2,25.2,138107 +MSFT,2010-07-19 15:35,19,25.2,25.22,25.19,25.22,108536 +MSFT,2010-07-19 15:36,19,25.21,25.22,25.2,25.21,94176 +MSFT,2010-07-19 15:37,19,25.22,25.22,25.19,25.19,85992 +MSFT,2010-07-19 15:38,19,25.19,25.2,25.19,25.2,86315 +MSFT,2010-07-19 15:39,19,25.2,25.2,25.14,25.19,290533 +MSFT,2010-07-19 15:40,19,25.19,25.2,25.17,25.18,112799 +MSFT,2010-07-19 15:41,19,25.17,25.19,25.17,25.19,99551 +MSFT,2010-07-19 15:42,19,25.19,25.2,25.17,25.19,137013 +MSFT,2010-07-19 15:43,19,25.19,25.2,25.18,25.2,136907 +MSFT,2010-07-19 15:44,19,25.2,25.21,25.18,25.2,158645 +MSFT,2010-07-19 15:45,19,25.2,25.23,25.2,25.23,102161 +MSFT,2010-07-19 15:46,19,25.23,25.23,25.22,25.23,73165 +MSFT,2010-07-19 15:47,19,25.22,25.23,25.2,25.2,162922 +MSFT,2010-07-19 15:48,19,25.2,25.23,25.2,25.23,138312 +MSFT,2010-07-19 15:49,19,25.22,25.23,25.21,25.21,177823 +MSFT,2010-07-19 15:50,19,25.21,25.24,25.2,25.2,192552 +MSFT,2010-07-19 15:51,19,25.21,25.21,25.2,25.2,109415 +MSFT,2010-07-19 15:52,19,25.2,25.21,25.18,25.18,106963 +MSFT,2010-07-19 15:53,19,25.19,25.2,25.17,25.2,180337 +MSFT,2010-07-19 15:54,19,25.2,25.2,25.17,25.2,468870 +MSFT,2010-07-19 15:55,19,25.2,25.23,25.2,25.23,234447 +MSFT,2010-07-19 15:56,19,25.23,25.24,25.22,25.24,214665 +MSFT,2010-07-19 15:57,19,25.24,25.25,25.23,25.24,327788 +MSFT,2010-07-19 15:58,19,25.25,25.25,25.24,25.25,273666 +MSFT,2010-07-19 15:59,19,25.24,25.25,25.23,25.24,452831 +MSFT,2010-07-19 16:00,19,25.24,25.24,25.23,25.23,921310 +MSFT,2010-07-20 09:30,20,24.86,24.9,24.85,24.86,1084668 +MSFT,2010-07-20 09:31,20,24.86,24.9,24.86,24.88,279827 +MSFT,2010-07-20 09:32,20,24.89,24.9,24.84,24.89,290039 +MSFT,2010-07-20 09:33,20,24.89,24.89,24.88,24.88,132143 +MSFT,2010-07-20 09:34,20,24.88,24.9,24.84,24.9,195326 +MSFT,2010-07-20 09:35,20,24.91,24.93,24.83,24.85,221128 +MSFT,2010-07-20 09:36,20,24.84,24.84,24.74,24.76,307363 +MSFT,2010-07-20 09:37,20,24.75,24.82,24.75,24.81,105538 +MSFT,2010-07-20 09:38,20,24.81,24.84,24.81,24.81,112246 +MSFT,2010-07-20 09:39,20,24.81,24.82,24.77,24.78,269989 +MSFT,2010-07-20 09:40,20,24.77,24.81,24.77,24.79,172522 +MSFT,2010-07-20 09:41,20,24.79,24.81,24.78,24.79,403068 +MSFT,2010-07-20 09:42,20,24.8,24.82,24.77,24.82,273351 +MSFT,2010-07-20 09:43,20,24.82,24.85,24.81,24.84,111850 +MSFT,2010-07-20 09:44,20,24.84,24.87,24.84,24.86,175043 +MSFT,2010-07-20 09:45,20,24.86,24.89,24.83,24.86,160310 +MSFT,2010-07-20 09:46,20,24.86,24.88,24.84,24.84,75157 +MSFT,2010-07-20 09:47,20,24.84,24.87,24.84,24.86,78573 +MSFT,2010-07-20 09:48,20,24.86,24.87,24.83,24.83,97000 +MSFT,2010-07-20 09:49,20,24.83,24.83,24.79,24.81,193907 +MSFT,2010-07-20 09:50,20,24.8,24.83,24.79,24.82,138254 +MSFT,2010-07-20 09:51,20,24.82,24.85,24.82,24.84,120372 +MSFT,2010-07-20 09:52,20,24.84,24.84,24.81,24.81,163341 +MSFT,2010-07-20 09:53,20,24.82,24.82,24.81,24.81,91673 +MSFT,2010-07-20 09:54,20,24.82,24.85,24.81,24.85,160186 +MSFT,2010-07-20 09:55,20,24.84,24.86,24.84,24.86,60771 +MSFT,2010-07-20 09:56,20,24.86,24.87,24.85,24.87,123237 +MSFT,2010-07-20 09:57,20,24.86,24.87,24.85,24.85,95425 +MSFT,2010-07-20 09:58,20,24.85,24.87,24.84,24.86,141735 +MSFT,2010-07-20 09:59,20,24.85,24.87,24.84,24.86,136078 +MSFT,2010-07-20 10:00,20,24.86,24.88,24.86,24.87,130460 +MSFT,2010-07-20 10:01,20,24.88,24.89,24.87,24.89,55231 +MSFT,2010-07-20 10:02,20,24.89,24.9,24.85,24.86,94808 +MSFT,2010-07-20 10:03,20,24.86,24.86,24.84,24.85,54340 +MSFT,2010-07-20 10:04,20,24.85,24.85,24.82,24.83,153347 +MSFT,2010-07-20 10:05,20,24.82,24.83,24.8,24.82,69502 +MSFT,2010-07-20 10:06,20,24.82,24.84,24.81,24.84,46887 +MSFT,2010-07-20 10:07,20,24.84,24.84,24.82,24.84,70301 +MSFT,2010-07-20 10:08,20,24.83,24.84,24.82,24.82,32235 +MSFT,2010-07-20 10:09,20,24.82,24.85,24.82,24.83,139440 +MSFT,2010-07-20 10:10,20,24.82,24.83,24.8,24.82,129442 +MSFT,2010-07-20 10:11,20,24.82,24.85,24.81,24.85,105919 +MSFT,2010-07-20 10:12,20,24.84,24.85,24.8,24.8,130736 +MSFT,2010-07-20 10:13,20,24.8,24.81,24.77,24.77,96777 +MSFT,2010-07-20 10:14,20,24.77,24.78,24.71,24.73,233980 +MSFT,2010-07-20 10:15,20,24.72,24.75,24.7,24.75,191544 +MSFT,2010-07-20 10:16,20,24.74,24.75,24.74,24.74,29666 +MSFT,2010-07-20 10:17,20,24.75,24.78,24.74,24.78,132538 +MSFT,2010-07-20 10:18,20,24.77,24.79,24.76,24.78,45461 +MSFT,2010-07-20 10:19,20,24.79,24.83,24.79,24.82,120897 +MSFT,2010-07-20 10:20,20,24.83,24.84,24.81,24.82,145126 +MSFT,2010-07-20 10:21,20,24.83,24.83,24.8,24.82,162893 +MSFT,2010-07-20 10:22,20,24.83,24.86,24.82,24.85,204975 +MSFT,2010-07-20 10:23,20,24.86,24.89,24.85,24.87,108241 +MSFT,2010-07-20 10:24,20,24.88,24.9,24.87,24.89,152041 +MSFT,2010-07-20 10:25,20,24.89,24.93,24.89,24.91,121474 +MSFT,2010-07-20 10:26,20,24.92,24.92,24.91,24.91,50135 +MSFT,2010-07-20 10:27,20,24.92,24.92,24.89,24.89,126054 +MSFT,2010-07-20 10:28,20,24.89,24.9,24.88,24.89,74351 +MSFT,2010-07-20 10:29,20,24.89,24.9,24.89,24.9,29482 +MSFT,2010-07-20 10:30,20,24.9,24.9,24.87,24.87,131160 +MSFT,2010-07-20 10:31,20,24.87,24.88,24.87,24.87,12815 +MSFT,2010-07-20 10:32,20,24.88,24.88,24.86,24.86,38715 +MSFT,2010-07-20 10:33,20,24.86,24.89,24.86,24.87,128502 +MSFT,2010-07-20 10:34,20,24.88,24.91,24.88,24.91,59247 +MSFT,2010-07-20 10:35,20,24.91,24.92,24.89,24.92,123203 +MSFT,2010-07-20 10:36,20,24.91,24.93,24.9,24.91,78454 +MSFT,2010-07-20 10:37,20,24.91,24.94,24.91,24.93,127397 +MSFT,2010-07-20 10:38,20,24.94,24.94,24.93,24.94,23235 +MSFT,2010-07-20 10:39,20,24.94,24.94,24.92,24.92,114118 +MSFT,2010-07-20 10:40,20,24.93,24.93,24.91,24.93,146439 +MSFT,2010-07-20 10:41,20,24.93,24.93,24.92,24.93,22473 +MSFT,2010-07-20 10:42,20,24.93,24.95,24.93,24.94,154329 +MSFT,2010-07-20 10:43,20,24.95,24.95,24.92,24.93,80008 +MSFT,2010-07-20 10:44,20,24.92,24.93,24.9,24.92,115670 +MSFT,2010-07-20 10:45,20,24.92,24.92,24.91,24.92,10633 +MSFT,2010-07-20 10:46,20,24.91,24.94,24.9,24.9,258460 +MSFT,2010-07-20 10:47,20,24.89,24.92,24.88,24.91,245099 +MSFT,2010-07-20 10:48,20,24.91,24.91,24.9,24.9,22791 +MSFT,2010-07-20 10:49,20,24.91,24.94,24.9,24.93,254295 +MSFT,2010-07-20 10:50,20,24.92,24.94,24.92,24.94,61417 +MSFT,2010-07-20 10:51,20,24.94,24.94,24.91,24.92,138094 +MSFT,2010-07-20 10:52,20,24.92,24.95,24.92,24.92,298508 +MSFT,2010-07-20 10:53,20,24.92,24.94,24.91,24.93,79450 +MSFT,2010-07-20 10:54,20,24.93,24.95,24.92,24.93,66884 +MSFT,2010-07-20 10:55,20,24.92,24.95,24.92,24.95,92483 +MSFT,2010-07-20 10:56,20,24.94,24.95,24.91,24.91,121327 +MSFT,2010-07-20 10:57,20,24.91,24.92,24.89,24.89,121852 +MSFT,2010-07-20 10:58,20,24.89,24.9,24.88,24.9,40167 +MSFT,2010-07-20 10:59,20,24.89,24.91,24.89,24.91,36348 +MSFT,2010-07-20 11:00,20,24.92,24.94,24.91,24.94,46663 +MSFT,2010-07-20 11:01,20,24.94,24.97,24.92,24.94,180344 +MSFT,2010-07-20 11:02,20,24.97,24.97,24.95,24.96,63815 +MSFT,2010-07-20 11:03,20,24.95,24.97,24.93,24.97,184976 +MSFT,2010-07-20 11:04,20,24.96,24.97,24.94,24.95,38340 +MSFT,2010-07-20 11:05,20,24.95,24.95,24.92,24.93,49603 +MSFT,2010-07-20 11:06,20,24.92,24.93,24.92,24.92,29475 +MSFT,2010-07-20 11:07,20,24.91,24.95,24.91,24.95,41404 +MSFT,2010-07-20 11:08,20,24.94,24.96,24.94,24.96,27561 +MSFT,2010-07-20 11:09,20,24.96,24.98,24.96,24.98,79678 +MSFT,2010-07-20 11:10,20,24.97,25,24.97,25,70708 +MSFT,2010-07-20 11:11,20,24.99,25,24.98,24.99,86277 +MSFT,2010-07-20 11:12,20,24.98,24.99,24.97,24.98,121072 +MSFT,2010-07-20 11:13,20,24.99,24.99,24.98,24.98,83843 +MSFT,2010-07-20 11:14,20,24.99,24.99,24.96,24.96,114219 +MSFT,2010-07-20 11:15,20,24.97,25,24.97,24.99,122131 +MSFT,2010-07-20 11:16,20,25,25,24.99,24.99,12033 +MSFT,2010-07-20 11:17,20,24.99,25.01,24.98,25.01,176339 +MSFT,2010-07-20 11:18,20,25.01,25.03,25,25.03,31305 +MSFT,2010-07-20 11:19,20,25.03,25.06,25.03,25.04,136655 +MSFT,2010-07-20 11:20,20,25.04,25.05,25.01,25.02,59001 +MSFT,2010-07-20 11:21,20,25.02,25.02,25.01,25.01,94100 +MSFT,2010-07-20 11:22,20,25.01,25.03,25.01,25.02,39016 +MSFT,2010-07-20 11:23,20,25.02,25.03,25.01,25.02,27607 +MSFT,2010-07-20 11:24,20,25.01,25.02,25,25,47178 +MSFT,2010-07-20 11:25,20,25,25.03,25,25.02,53945 +MSFT,2010-07-20 11:26,20,25.03,25.04,25.02,25.04,11270 +MSFT,2010-07-20 11:27,20,25.04,25.04,25.01,25.01,69159 +MSFT,2010-07-20 11:28,20,25.01,25.02,25.01,25.01,36829 +MSFT,2010-07-20 11:29,20,25.01,25.02,25,25.01,40542 +MSFT,2010-07-20 11:30,20,25.02,25.03,25.01,25.02,57891 +MSFT,2010-07-20 11:31,20,25.03,25.03,25.01,25.02,16912 +MSFT,2010-07-20 11:32,20,25.02,25.02,24.99,24.99,89535 +MSFT,2010-07-20 11:33,20,24.99,25,24.98,24.98,38500 +MSFT,2010-07-20 11:34,20,24.98,24.99,24.97,24.97,17461 +MSFT,2010-07-20 11:35,20,24.98,24.98,24.96,24.96,80170 +MSFT,2010-07-20 11:36,20,24.96,24.99,24.96,24.99,101560 +MSFT,2010-07-20 11:37,20,24.98,24.99,24.94,24.95,114556 +MSFT,2010-07-20 11:38,20,24.94,24.95,24.94,24.94,53001 +MSFT,2010-07-20 11:39,20,24.94,24.95,24.94,24.94,14422 +MSFT,2010-07-20 11:40,20,24.95,24.95,24.92,24.92,36682 +MSFT,2010-07-20 11:41,20,24.93,24.93,24.92,24.92,79204 +MSFT,2010-07-20 11:42,20,24.92,24.95,24.92,24.94,64759 +MSFT,2010-07-20 11:43,20,24.94,24.94,24.93,24.94,7096 +MSFT,2010-07-20 11:44,20,24.94,24.94,24.93,24.93,5141 +MSFT,2010-07-20 11:45,20,24.94,24.96,24.93,24.95,39774 +MSFT,2010-07-20 11:46,20,24.95,24.96,24.95,24.96,22317 +MSFT,2010-07-20 11:47,20,24.96,24.97,24.94,24.96,184971 +MSFT,2010-07-20 11:48,20,24.96,24.97,24.96,24.96,106984 +MSFT,2010-07-20 11:49,20,24.96,24.97,24.96,24.97,4955 +MSFT,2010-07-20 11:50,20,24.97,24.98,24.96,24.96,52261 +MSFT,2010-07-20 11:51,20,24.96,24.96,24.94,24.94,72309 +MSFT,2010-07-20 11:52,20,24.94,24.97,24.94,24.96,88031 +MSFT,2010-07-20 11:53,20,24.96,24.97,24.95,24.95,34895 +MSFT,2010-07-20 11:54,20,24.95,24.95,24.94,24.94,34013 +MSFT,2010-07-20 11:55,20,24.95,24.96,24.94,24.96,38700 +MSFT,2010-07-20 11:56,20,24.96,24.97,24.95,24.96,45141 +MSFT,2010-07-20 11:57,20,24.96,24.96,24.93,24.94,98641 +MSFT,2010-07-20 11:58,20,24.93,24.95,24.93,24.93,37085 +MSFT,2010-07-20 11:59,20,24.94,24.94,24.91,24.91,56910 +MSFT,2010-07-20 12:00,20,24.92,24.93,24.92,24.92,46210 +MSFT,2010-07-20 12:01,20,24.93,24.93,24.92,24.93,38513 +MSFT,2010-07-20 12:02,20,24.93,24.96,24.93,24.94,55447 +MSFT,2010-07-20 12:03,20,24.95,24.95,24.93,24.93,15482 +MSFT,2010-07-20 12:04,20,24.94,24.95,24.93,24.94,71785 +MSFT,2010-07-20 12:05,20,24.94,24.95,24.93,24.95,22063 +MSFT,2010-07-20 12:06,20,24.95,24.99,24.95,24.98,75265 +MSFT,2010-07-20 12:07,20,24.98,24.99,24.97,24.98,54021 +MSFT,2010-07-20 12:08,20,24.99,24.99,24.97,24.99,73739 +MSFT,2010-07-20 12:09,20,24.99,24.99,24.98,24.99,18050 +MSFT,2010-07-20 12:10,20,24.99,24.99,24.97,24.98,61668 +MSFT,2010-07-20 12:11,20,24.97,24.98,24.95,24.96,73706 +MSFT,2010-07-20 12:12,20,24.96,24.97,24.95,24.95,19425 +MSFT,2010-07-20 12:13,20,24.96,24.96,24.95,24.95,6142 +MSFT,2010-07-20 12:14,20,24.96,24.96,24.94,24.95,39275 +MSFT,2010-07-20 12:15,20,24.95,24.95,24.93,24.93,28697 +MSFT,2010-07-20 12:16,20,24.93,24.94,24.92,24.92,21552 +MSFT,2010-07-20 12:17,20,24.93,24.93,24.91,24.92,30542 +MSFT,2010-07-20 12:18,20,24.92,24.93,24.91,24.92,21963 +MSFT,2010-07-20 12:19,20,24.93,24.93,24.91,24.91,21132 +MSFT,2010-07-20 12:20,20,24.91,24.92,24.91,24.92,16896 +MSFT,2010-07-20 12:21,20,24.91,24.92,24.91,24.91,29972 +MSFT,2010-07-20 12:22,20,24.92,24.93,24.91,24.92,100322 +MSFT,2010-07-20 12:23,20,24.91,24.92,24.91,24.91,125022 +MSFT,2010-07-20 12:24,20,24.91,24.92,24.91,24.91,36276 +MSFT,2010-07-20 12:25,20,24.92,24.94,24.92,24.94,46968 +MSFT,2010-07-20 12:26,20,24.94,24.95,24.93,24.95,17014 +MSFT,2010-07-20 12:27,20,24.95,24.95,24.93,24.93,144449 +MSFT,2010-07-20 12:28,20,24.93,24.94,24.93,24.94,69506 +MSFT,2010-07-20 12:29,20,24.94,24.94,24.93,24.94,5359 +MSFT,2010-07-20 12:30,20,24.93,24.94,24.93,24.93,45844 +MSFT,2010-07-20 12:31,20,24.93,24.96,24.93,24.96,310449 +MSFT,2010-07-20 12:32,20,24.95,24.96,24.95,24.95,76015 +MSFT,2010-07-20 12:33,20,24.96,24.97,24.95,24.95,37175 +MSFT,2010-07-20 12:34,20,24.95,24.97,24.95,24.97,54489 +MSFT,2010-07-20 12:35,20,24.97,24.98,24.96,24.96,98830 +MSFT,2010-07-20 12:36,20,24.96,24.97,24.96,24.97,292359 +MSFT,2010-07-20 12:37,20,24.97,24.97,24.96,24.96,21924 +MSFT,2010-07-20 12:38,20,24.97,24.97,24.95,24.95,184598 +MSFT,2010-07-20 12:39,20,24.95,24.96,24.94,24.94,145893 +MSFT,2010-07-20 12:40,20,24.95,24.96,24.94,24.96,47683 +MSFT,2010-07-20 12:41,20,24.96,24.97,24.95,24.97,48895 +MSFT,2010-07-20 12:42,20,24.97,24.99,24.96,24.99,28364 +MSFT,2010-07-20 12:43,20,24.98,25.01,24.98,25.01,152209 +MSFT,2010-07-20 12:44,20,25.01,25.03,25,25.03,56727 +MSFT,2010-07-20 12:45,20,25.03,25.05,25.03,25.04,97435 +MSFT,2010-07-20 12:46,20,25.04,25.04,25.03,25.03,70371 +MSFT,2010-07-20 12:47,20,25.03,25.04,25,25.01,161126 +MSFT,2010-07-20 12:48,20,25.01,25.04,25,25.03,90547 +MSFT,2010-07-20 12:49,20,25.03,25.04,25.01,25.01,106207 +MSFT,2010-07-20 12:50,20,25.01,25.03,25.01,25.02,82934 +MSFT,2010-07-20 12:51,20,25.02,25.03,25.01,25.03,17100 +MSFT,2010-07-20 12:52,20,25.03,25.03,25.02,25.02,5441 +MSFT,2010-07-20 12:53,20,25.03,25.03,25.01,25.01,44391 +MSFT,2010-07-20 12:54,20,25.01,25.02,25,25.01,17957 +MSFT,2010-07-20 12:55,20,25,25.01,25,25.01,40280 +MSFT,2010-07-20 12:56,20,25.01,25.02,25.01,25.02,10367 +MSFT,2010-07-20 12:57,20,25.02,25.03,25.02,25.03,50104 +MSFT,2010-07-20 12:58,20,25.04,25.04,25.03,25.04,28263 +MSFT,2010-07-20 12:59,20,25.04,25.04,25.02,25.03,58155 +MSFT,2010-07-20 13:00,20,25.03,25.04,25.02,25.04,60388 +MSFT,2010-07-20 13:01,20,25.04,25.04,25.03,25.03,24861 +MSFT,2010-07-20 13:02,20,25.03,25.04,25.03,25.04,28238 +MSFT,2010-07-20 13:03,20,25.04,25.04,25.03,25.03,47912 +MSFT,2010-07-20 13:04,20,25.03,25.04,25.02,25.03,27998 +MSFT,2010-07-20 13:05,20,25.03,25.04,25.02,25.03,36688 +MSFT,2010-07-20 13:06,20,25.03,25.04,25.02,25.04,37877 +MSFT,2010-07-20 13:07,20,25.04,25.04,25.03,25.03,25010 +MSFT,2010-07-20 13:08,20,25.04,25.04,25.03,25.03,12798 +MSFT,2010-07-20 13:09,20,25.04,25.04,25,25.01,113169 +MSFT,2010-07-20 13:10,20,25,25.01,25,25,11525 +MSFT,2010-07-20 13:11,20,25,25.01,25,25,46492 +MSFT,2010-07-20 13:12,20,25,25.01,24.97,24.97,216535 +MSFT,2010-07-20 13:13,20,24.98,24.99,24.97,24.98,65100 +MSFT,2010-07-20 13:14,20,24.98,24.98,24.97,24.98,13299 +MSFT,2010-07-20 13:15,20,24.98,24.99,24.97,24.99,50750 +MSFT,2010-07-20 13:16,20,24.99,24.99,24.98,24.99,13303 +MSFT,2010-07-20 13:17,20,24.98,24.99,24.98,24.99,13980 +MSFT,2010-07-20 13:18,20,24.99,25.02,24.99,25.02,65819 +MSFT,2010-07-20 13:19,20,25.02,25.03,25.01,25.02,10163 +MSFT,2010-07-20 13:20,20,25.03,25.04,25.02,25.04,105955 +MSFT,2010-07-20 13:21,20,25.04,25.07,25.03,25.06,376303 +MSFT,2010-07-20 13:22,20,25.06,25.06,25.01,25.02,80164 +MSFT,2010-07-20 13:23,20,25.02,25.02,25.01,25.02,20671 +MSFT,2010-07-20 13:24,20,25.02,25.03,25.01,25.01,74985 +MSFT,2010-07-20 13:25,20,25.01,25.03,25.01,25.02,49055 +MSFT,2010-07-20 13:26,20,25.02,25.04,25.02,25.03,73339 +MSFT,2010-07-20 13:27,20,25.04,25.04,25.02,25.04,38589 +MSFT,2010-07-20 13:28,20,25.03,25.04,25.02,25.02,26375 +MSFT,2010-07-20 13:29,20,25.03,25.04,25.02,25.04,13805 +MSFT,2010-07-20 13:30,20,25.04,25.05,25.04,25.05,58557 +MSFT,2010-07-20 13:31,20,25.05,25.07,25.03,25.07,76505 +MSFT,2010-07-20 13:32,20,25.07,25.09,25.06,25.07,167015 +MSFT,2010-07-20 13:33,20,25.08,25.08,25.06,25.06,196330 +MSFT,2010-07-20 13:34,20,25.06,25.08,25.06,25.07,100586 +MSFT,2010-07-20 13:35,20,25.08,25.12,25.08,25.11,194333 +MSFT,2010-07-20 13:36,20,25.11,25.13,25.1,25.12,80719 +MSFT,2010-07-20 13:37,20,25.11,25.16,25.11,25.16,221449 +MSFT,2010-07-20 13:38,20,25.16,25.17,25.11,25.11,156649 +MSFT,2010-07-20 13:39,20,25.11,25.16,25.11,25.16,108544 +MSFT,2010-07-20 13:40,20,25.16,25.16,25.12,25.13,104752 +MSFT,2010-07-20 13:41,20,25.14,25.16,25.13,25.15,86038 +MSFT,2010-07-20 13:42,20,25.14,25.16,25.14,25.16,97643 +MSFT,2010-07-20 13:43,20,25.16,25.18,25.15,25.15,85890 +MSFT,2010-07-20 13:44,20,25.16,25.18,25.15,25.18,90003 +MSFT,2010-07-20 13:45,20,25.18,25.19,25.17,25.18,200333 +MSFT,2010-07-20 13:46,20,25.18,25.18,25.17,25.18,64302 +MSFT,2010-07-20 13:47,20,25.17,25.18,25.16,25.16,127348 +MSFT,2010-07-20 13:48,20,25.17,25.18,25.16,25.16,292395 +MSFT,2010-07-20 13:49,20,25.17,25.18,25.17,25.18,68933 +MSFT,2010-07-20 13:50,20,25.18,25.18,25.16,25.18,115858 +MSFT,2010-07-20 13:51,20,25.18,25.23,25.17,25.22,235527 +MSFT,2010-07-20 13:52,20,25.22,25.23,25.2,25.23,415332 +MSFT,2010-07-20 13:53,20,25.22,25.23,25.21,25.23,119014 +MSFT,2010-07-20 13:54,20,25.23,25.26,25.22,25.26,302874 +MSFT,2010-07-20 13:55,20,25.26,25.27,25.23,25.27,307992 +MSFT,2010-07-20 13:56,20,25.27,25.29,25.25,25.29,256767 +MSFT,2010-07-20 13:57,20,25.29,25.31,25.28,25.28,428478 +MSFT,2010-07-20 13:58,20,25.29,25.31,25.28,25.29,179169 +MSFT,2010-07-20 13:59,20,25.3,25.33,25.29,25.32,157985 +MSFT,2010-07-20 14:00,20,25.32,25.33,25.28,25.29,307939 +MSFT,2010-07-20 14:01,20,25.3,25.3,25.27,25.27,139572 +MSFT,2010-07-20 14:02,20,25.27,25.29,25.27,25.29,89002 +MSFT,2010-07-20 14:03,20,25.29,25.3,25.27,25.28,105658 +MSFT,2010-07-20 14:04,20,25.28,25.29,25.27,25.28,74920 +MSFT,2010-07-20 14:05,20,25.28,25.28,25.27,25.28,102989 +MSFT,2010-07-20 14:06,20,25.29,25.3,25.27,25.28,272516 +MSFT,2010-07-20 14:07,20,25.28,25.29,25.27,25.28,36145 +MSFT,2010-07-20 14:08,20,25.28,25.28,25.27,25.28,17941 +MSFT,2010-07-20 14:09,20,25.28,25.3,25.27,25.28,155263 +MSFT,2010-07-20 14:10,20,25.29,25.29,25.27,25.28,85052 +MSFT,2010-07-20 14:11,20,25.28,25.29,25.27,25.28,48752 +MSFT,2010-07-20 14:12,20,25.27,25.29,25.27,25.28,67667 +MSFT,2010-07-20 14:13,20,25.28,25.29,25.28,25.29,11703 +MSFT,2010-07-20 14:14,20,25.29,25.29,25.23,25.28,310138 +MSFT,2010-07-20 14:15,20,25.29,25.29,25.25,25.27,167146 +MSFT,2010-07-20 14:16,20,25.27,25.28,25.26,25.28,92474 +MSFT,2010-07-20 14:17,20,25.28,25.28,25.27,25.28,26400 +MSFT,2010-07-20 14:18,20,25.28,25.3,25.27,25.29,173274 +MSFT,2010-07-20 14:19,20,25.3,25.3,25.28,25.29,120186 +MSFT,2010-07-20 14:20,20,25.3,25.3,25.25,25.25,135910 +MSFT,2010-07-20 14:21,20,25.26,25.26,25.24,25.24,256811 +MSFT,2010-07-20 14:22,20,25.24,25.26,25.22,25.25,126084 +MSFT,2010-07-20 14:23,20,25.25,25.26,25.24,25.25,95715 +MSFT,2010-07-20 14:24,20,25.27,25.27,25.23,25.24,84620 +MSFT,2010-07-20 14:25,20,25.24,25.24,25.23,25.23,23442 +MSFT,2010-07-20 14:26,20,25.24,25.24,25.22,25.24,60032 +MSFT,2010-07-20 14:27,20,25.24,25.25,25.22,25.24,102394 +MSFT,2010-07-20 14:28,20,25.23,25.25,25.23,25.25,65281 +MSFT,2010-07-20 14:29,20,25.24,25.27,25.24,25.25,203020 +MSFT,2010-07-20 14:30,20,25.25,25.25,25.22,25.22,47072 +MSFT,2010-07-20 14:31,20,25.23,25.25,25.22,25.25,46902 +MSFT,2010-07-20 14:32,20,25.25,25.28,25.24,25.28,183674 +MSFT,2010-07-20 14:33,20,25.28,25.3,25.27,25.3,207049 +MSFT,2010-07-20 14:34,20,25.3,25.31,25.27,25.29,329378 +MSFT,2010-07-20 14:35,20,25.3,25.31,25.28,25.29,268277 +MSFT,2010-07-20 14:36,20,25.3,25.3,25.28,25.28,46510 +MSFT,2010-07-20 14:37,20,25.29,25.3,25.27,25.28,68001 +MSFT,2010-07-20 14:38,20,25.27,25.3,25.27,25.29,85656 +MSFT,2010-07-20 14:39,20,25.3,25.3,25.27,25.27,36687 +MSFT,2010-07-20 14:40,20,25.28,25.28,25.24,25.25,112609 +MSFT,2010-07-20 14:41,20,25.26,25.27,25.26,25.27,99953 +MSFT,2010-07-20 14:42,20,25.27,25.29,25.27,25.29,126812 +MSFT,2010-07-20 14:43,20,25.3,25.3,25.27,25.28,79151 +MSFT,2010-07-20 14:44,20,25.28,25.29,25.26,25.26,122104 +MSFT,2010-07-20 14:45,20,25.27,25.27,25.24,25.25,88602 +MSFT,2010-07-20 14:46,20,25.25,25.26,25.24,25.25,131864 +MSFT,2010-07-20 14:47,20,25.26,25.27,25.25,25.26,36597 +MSFT,2010-07-20 14:48,20,25.26,25.29,25.26,25.27,86077 +MSFT,2010-07-20 14:49,20,25.27,25.3,25.27,25.3,100621 +MSFT,2010-07-20 14:50,20,25.3,25.32,25.29,25.32,154481 +MSFT,2010-07-20 14:51,20,25.32,25.35,25.32,25.32,205432 +MSFT,2010-07-20 14:52,20,25.32,25.33,25.3,25.32,110335 +MSFT,2010-07-20 14:53,20,25.31,25.35,25.31,25.35,93311 +MSFT,2010-07-20 14:54,20,25.35,25.35,25.31,25.31,177956 +MSFT,2010-07-20 14:55,20,25.32,25.32,25.29,25.3,40157 +MSFT,2010-07-20 14:56,20,25.3,25.3,25.26,25.27,56715 +MSFT,2010-07-20 14:57,20,25.27,25.28,25.26,25.27,40481 +MSFT,2010-07-20 14:58,20,25.28,25.28,25.27,25.27,35424 +MSFT,2010-07-20 14:59,20,25.28,25.28,25.26,25.26,21388 +MSFT,2010-07-20 15:00,20,25.27,25.28,25.25,25.26,43304 +MSFT,2010-07-20 15:01,20,25.26,25.27,25.24,25.26,57960 +MSFT,2010-07-20 15:02,20,25.27,25.29,25.25,25.28,86857 +MSFT,2010-07-20 15:03,20,25.27,25.28,25.27,25.28,20122 +MSFT,2010-07-20 15:04,20,25.28,25.32,25.27,25.32,90994 +MSFT,2010-07-20 15:05,20,25.32,25.32,25.29,25.3,140596 +MSFT,2010-07-20 15:06,20,25.31,25.32,25.29,25.3,94690 +MSFT,2010-07-20 15:07,20,25.31,25.31,25.28,25.28,41130 +MSFT,2010-07-20 15:08,20,25.29,25.33,25.28,25.32,84535 +MSFT,2010-07-20 15:09,20,25.33,25.33,25.31,25.32,33113 +MSFT,2010-07-20 15:10,20,25.32,25.32,25.31,25.31,6810 +MSFT,2010-07-20 15:11,20,25.32,25.34,25.32,25.34,57456 +MSFT,2010-07-20 15:12,20,25.35,25.37,25.34,25.36,127842 +MSFT,2010-07-20 15:13,20,25.36,25.36,25.34,25.35,52686 +MSFT,2010-07-20 15:14,20,25.35,25.36,25.34,25.35,74720 +MSFT,2010-07-20 15:15,20,25.36,25.39,25.36,25.39,124613 +MSFT,2010-07-20 15:16,20,25.38,25.4,25.38,25.39,82200 +MSFT,2010-07-20 15:17,20,25.39,25.4,25.38,25.38,159737 +MSFT,2010-07-20 15:18,20,25.38,25.39,25.36,25.36,112948 +MSFT,2010-07-20 15:19,20,25.36,25.36,25.33,25.33,79681 +MSFT,2010-07-20 15:20,20,25.34,25.35,25.33,25.35,182271 +MSFT,2010-07-20 15:21,20,25.35,25.35,25.33,25.33,48511 +MSFT,2010-07-20 15:22,20,25.34,25.34,25.33,25.34,27284 +MSFT,2010-07-20 15:23,20,25.33,25.37,25.33,25.35,147596 +MSFT,2010-07-20 15:24,20,25.37,25.38,25.35,25.37,159713 +MSFT,2010-07-20 15:25,20,25.36,25.41,25.36,25.39,292355 +MSFT,2010-07-20 15:26,20,25.4,25.4,25.37,25.37,100815 +MSFT,2010-07-20 15:27,20,25.37,25.37,25.34,25.36,82967 +MSFT,2010-07-20 15:28,20,25.36,25.36,25.35,25.36,69254 +MSFT,2010-07-20 15:29,20,25.36,25.38,24.93,25.37,103051 +MSFT,2010-07-20 15:30,20,25.37,25.39,25.36,25.38,107831 +MSFT,2010-07-20 15:31,20,25.38,25.44,25.38,25.42,418997 +MSFT,2010-07-20 15:32,20,25.42,25.47,25.42,25.45,253174 +MSFT,2010-07-20 15:33,20,25.45,25.45,25.43,25.44,71963 +MSFT,2010-07-20 15:34,20,25.44,25.44,25.42,25.42,99203 +MSFT,2010-07-20 15:35,20,25.43,25.45,25.41,25.41,169391 +MSFT,2010-07-20 15:36,20,25.42,25.43,25.4,25.43,62314 +MSFT,2010-07-20 15:37,20,25.43,25.43,25.42,25.43,16458 +MSFT,2010-07-20 15:38,20,25.43,25.43,25.4,25.4,113877 +MSFT,2010-07-20 15:39,20,25.41,25.42,25.39,25.39,104075 +MSFT,2010-07-20 15:40,20,25.4,25.41,25.38,25.39,130975 +MSFT,2010-07-20 15:41,20,25.39,25.41,25.39,25.39,53321 +MSFT,2010-07-20 15:42,20,25.4,25.4,25.37,25.37,99711 +MSFT,2010-07-20 15:43,20,25.38,25.39,25.37,25.37,219703 +MSFT,2010-07-20 15:44,20,25.37,25.4,25.37,25.4,168737 +MSFT,2010-07-20 15:45,20,25.4,25.42,25.39,25.41,195045 +MSFT,2010-07-20 15:46,20,25.41,25.42,25.4,25.41,157842 +MSFT,2010-07-20 15:47,20,25.41,25.43,25.4,25.43,101939 +MSFT,2010-07-20 15:48,20,25.43,25.44,25.42,25.44,132905 +MSFT,2010-07-20 15:49,20,25.44,25.46,25.43,25.45,173003 +MSFT,2010-07-20 15:50,20,25.46,25.46,25.43,25.44,276821 +MSFT,2010-07-20 15:51,20,25.44,25.46,25.43,25.46,299196 +MSFT,2010-07-20 15:52,20,25.46,25.46,25.42,25.42,246481 +MSFT,2010-07-20 15:53,20,25.43,25.43,25.4,25.4,188812 +MSFT,2010-07-20 15:54,20,25.41,25.42,25.39,25.39,346824 +MSFT,2010-07-20 15:55,20,25.4,25.4,25.39,25.4,126192 +MSFT,2010-07-20 15:56,20,25.4,25.42,25.39,25.41,147362 +MSFT,2010-07-20 15:57,20,25.42,25.42,25.41,25.42,100947 +MSFT,2010-07-20 15:58,20,25.42,25.46,25.41,25.46,286525 +MSFT,2010-07-20 15:59,20,25.46,25.48,25.45,25.47,945076 +MSFT,2010-07-20 16:00,20,25.47,25.48,25.47,25.48,1074068 +MSFT,2010-07-21 09:30,21,25.6,25.65,25.58,25.59,969500 +MSFT,2010-07-21 09:31,21,25.59,25.6,25.54,25.55,247448 +MSFT,2010-07-21 09:32,21,25.55,25.55,25.51,25.51,186313 +MSFT,2010-07-21 09:33,21,25.51,25.53,25.5,25.5,213180 +MSFT,2010-07-21 09:34,21,25.5,25.51,25.38,25.39,254220 +MSFT,2010-07-21 09:35,21,25.39,25.4,25.38,25.38,199635 +MSFT,2010-07-21 09:36,21,25.38,25.45,25.38,25.41,186257 +MSFT,2010-07-21 09:37,21,25.41,25.41,25.35,25.35,106418 +MSFT,2010-07-21 09:38,21,25.36,25.39,25.32,25.32,350161 +MSFT,2010-07-21 09:39,21,25.32,25.32,25.28,25.29,170420 +MSFT,2010-07-21 09:40,21,25.29,25.3,25.27,25.27,182687 +MSFT,2010-07-21 09:41,21,25.27,25.3,25.24,25.24,466297 +MSFT,2010-07-21 09:42,21,25.25,25.26,25.2,25.21,316984 +MSFT,2010-07-21 09:43,21,25.22,25.23,25.2,25.21,396538 +MSFT,2010-07-21 09:44,21,25.21,25.24,25.17,25.17,292578 +MSFT,2010-07-21 09:45,21,25.17,25.17,25.13,25.15,502607 +MSFT,2010-07-21 09:46,21,25.16,25.21,25.15,25.21,569729 +MSFT,2010-07-21 09:47,21,25.21,25.21,25.14,25.14,261712 +MSFT,2010-07-21 09:48,21,25.15,25.16,25.12,25.14,491495 +MSFT,2010-07-21 09:49,21,25.14,25.19,25.14,25.18,259485 +MSFT,2010-07-21 09:50,21,25.17,25.19,25.17,25.19,116757 +MSFT,2010-07-21 09:51,21,25.19,25.2,25.17,25.19,236520 +MSFT,2010-07-21 09:52,21,25.19,25.19,25.14,25.17,124342 +MSFT,2010-07-21 09:53,21,25.16,25.2,25.16,25.2,156070 +MSFT,2010-07-21 09:54,21,25.2,25.2,25.16,25.18,193860 +MSFT,2010-07-21 09:55,21,25.17,25.18,25.16,25.16,168102 +MSFT,2010-07-21 09:56,21,25.17,25.17,25.15,25.15,193569 +MSFT,2010-07-21 09:57,21,25.16,25.18,25.15,25.17,186328 +MSFT,2010-07-21 09:58,21,25.17,25.21,25.17,25.2,198793 +MSFT,2010-07-21 09:59,21,25.2,25.21,25.19,25.21,107632 +MSFT,2010-07-21 10:00,21,25.21,25.21,25.16,25.16,257221 +MSFT,2010-07-21 10:01,21,25.17,25.18,25.15,25.16,248491 +MSFT,2010-07-21 10:02,21,25.16,25.16,25.13,25.14,241206 +MSFT,2010-07-21 10:03,21,25.14,25.17,25.13,25.17,127177 +MSFT,2010-07-21 10:04,21,25.16,25.18,25.16,25.18,95600 +MSFT,2010-07-21 10:05,21,25.17,25.18,25.15,25.16,119886 +MSFT,2010-07-21 10:06,21,25.16,25.16,25.14,25.15,195391 +MSFT,2010-07-21 10:07,21,25.15,25.17,25.14,25.16,171860 +MSFT,2010-07-21 10:08,21,25.16,25.21,25.16,25.19,219423 +MSFT,2010-07-21 10:09,21,25.19,25.2,25.18,25.2,124476 +MSFT,2010-07-21 10:10,21,25.2,25.24,25.19,25.23,307115 +MSFT,2010-07-21 10:11,21,25.23,25.27,25.23,25.27,137935 +MSFT,2010-07-21 10:12,21,25.27,25.28,25.25,25.27,247259 +MSFT,2010-07-21 10:13,21,25.27,25.28,25.25,25.25,78121 +MSFT,2010-07-21 10:14,21,25.25,25.26,25.25,25.25,57650 +MSFT,2010-07-21 10:15,21,25.25,25.26,25.25,25.26,43359 +MSFT,2010-07-21 10:16,21,25.26,25.27,25.25,25.27,115883 +MSFT,2010-07-21 10:17,21,25.27,25.28,25.26,25.28,111841 +MSFT,2010-07-21 10:18,21,25.28,25.29,25.27,25.29,142971 +MSFT,2010-07-21 10:19,21,25.29,25.29,25.28,25.28,69843 +MSFT,2010-07-21 10:20,21,25.28,25.29,25.28,25.28,110983 +MSFT,2010-07-21 10:21,21,25.29,25.29,25.28,25.28,129229 +MSFT,2010-07-21 10:22,21,25.28,25.31,25.28,25.3,299503 +MSFT,2010-07-21 10:23,21,25.31,25.33,25.3,25.33,115537 +MSFT,2010-07-21 10:24,21,25.33,25.36,25.32,25.36,126660 +MSFT,2010-07-21 10:25,21,25.36,25.37,25.35,25.36,139700 +MSFT,2010-07-21 10:26,21,25.36,25.36,25.31,25.31,260629 +MSFT,2010-07-21 10:27,21,25.31,25.33,25.3,25.33,135652 +MSFT,2010-07-21 10:28,21,25.33,25.34,25.32,25.33,71616 +MSFT,2010-07-21 10:29,21,25.34,25.34,25.32,25.34,104183 +MSFT,2010-07-21 10:30,21,25.33,25.35,25.32,25.32,218588 +MSFT,2010-07-21 10:31,21,25.33,25.35,25.31,25.34,169371 +MSFT,2010-07-21 10:32,21,25.34,25.35,25.33,25.35,42878 +MSFT,2010-07-21 10:33,21,25.35,25.35,25.33,25.33,146165 +MSFT,2010-07-21 10:34,21,25.34,25.34,25.32,25.33,54965 +MSFT,2010-07-21 10:35,21,25.34,25.38,25.33,25.38,173768 +MSFT,2010-07-21 10:36,21,25.37,25.39,25.37,25.38,248591 +MSFT,2010-07-21 10:37,21,25.38,25.39,25.36,25.37,146720 +MSFT,2010-07-21 10:38,21,25.36,25.37,25.34,25.35,137498 +MSFT,2010-07-21 10:39,21,25.35,25.37,25.35,25.36,138925 +MSFT,2010-07-21 10:40,21,25.36,25.38,25.35,25.37,69885 +MSFT,2010-07-21 10:41,21,25.37,25.38,25.36,25.38,227488 +MSFT,2010-07-21 10:42,21,25.37,25.4,25.37,25.4,347483 +MSFT,2010-07-21 10:43,21,25.39,25.4,25.38,25.39,276886 +MSFT,2010-07-21 10:44,21,25.39,25.41,25.39,25.41,133702 +MSFT,2010-07-21 10:45,21,25.41,25.41,25.39,25.4,251329 +MSFT,2010-07-21 10:46,21,25.4,25.43,25.4,25.41,313003 +MSFT,2010-07-21 10:47,21,25.41,25.44,25.41,25.43,108161 +MSFT,2010-07-21 10:48,21,25.44,25.45,25.44,25.45,87964 +MSFT,2010-07-21 10:49,21,25.45,25.48,25.45,25.47,215195 +MSFT,2010-07-21 10:50,21,25.47,25.51,25.47,25.51,425786 +MSFT,2010-07-21 10:51,21,25.49,25.51,25.49,25.5,263333 +MSFT,2010-07-21 10:52,21,25.51,25.51,25.46,25.46,103415 +MSFT,2010-07-21 10:53,21,25.47,25.47,25.44,25.44,68708 +MSFT,2010-07-21 10:54,21,25.45,25.5,25.44,25.46,193398 +MSFT,2010-07-21 10:55,21,25.46,25.47,25.45,25.47,131034 +MSFT,2010-07-21 10:56,21,25.46,25.47,25.45,25.45,113478 +MSFT,2010-07-21 10:57,21,25.46,25.46,25.45,25.45,88620 +MSFT,2010-07-21 10:58,21,25.45,25.46,25.45,25.46,224010 +MSFT,2010-07-21 10:59,21,25.46,25.47,25.45,25.46,160223 +MSFT,2010-07-21 11:00,21,25.47,25.47,25.45,25.45,80144 +MSFT,2010-07-21 11:01,21,25.45,25.46,25.44,25.45,215226 +MSFT,2010-07-21 11:02,21,25.44,25.46,25.44,25.46,291245 +MSFT,2010-07-21 11:03,21,25.45,25.48,25.45,25.47,114375 +MSFT,2010-07-21 11:04,21,25.47,25.49,25.46,25.48,111399 +MSFT,2010-07-21 11:05,21,25.47,25.48,25.45,25.45,182252 +MSFT,2010-07-21 11:06,21,25.46,25.46,25.44,25.45,329086 +MSFT,2010-07-21 11:07,21,25.45,25.47,25.45,25.47,235561 +MSFT,2010-07-21 11:08,21,25.47,25.49,25.46,25.46,211697 +MSFT,2010-07-21 11:09,21,25.46,25.47,25.45,25.45,191835 +MSFT,2010-07-21 11:10,21,25.46,25.46,25.43,25.43,264924 +MSFT,2010-07-21 11:11,21,25.43,25.44,25.4,25.41,164941 +MSFT,2010-07-21 11:12,21,25.41,25.42,25.37,25.37,341531 +MSFT,2010-07-21 11:13,21,25.37,25.4,25.37,25.4,116806 +MSFT,2010-07-21 11:14,21,25.4,25.42,25.39,25.41,70264 +MSFT,2010-07-21 11:15,21,25.41,25.42,25.39,25.4,115880 +MSFT,2010-07-21 11:16,21,25.39,25.4,25.36,25.36,111479 +MSFT,2010-07-21 11:17,21,25.36,25.38,25.36,25.37,103375 +MSFT,2010-07-21 11:18,21,25.36,25.38,25.35,25.38,103540 +MSFT,2010-07-21 11:19,21,25.38,25.4,25.37,25.4,77637 +MSFT,2010-07-21 11:20,21,25.4,25.43,25.39,25.43,247686 +MSFT,2010-07-21 11:21,21,25.43,25.43,25.42,25.43,17598 +MSFT,2010-07-21 11:22,21,25.43,25.44,25.41,25.42,297584 +MSFT,2010-07-21 11:23,21,25.43,25.43,25.39,25.4,136862 +MSFT,2010-07-21 11:24,21,25.4,25.42,25.39,25.4,128684 +MSFT,2010-07-21 11:25,21,25.4,25.4,25.39,25.4,32525 +MSFT,2010-07-21 11:26,21,25.4,25.41,25.39,25.41,132101 +MSFT,2010-07-21 11:27,21,25.41,25.44,25.4,25.43,87929 +MSFT,2010-07-21 11:28,21,25.44,25.44,25.41,25.43,139300 +MSFT,2010-07-21 11:29,21,25.43,25.43,25.42,25.43,39309 +MSFT,2010-07-21 11:30,21,25.42,25.43,25.4,25.4,123674 +MSFT,2010-07-21 11:31,21,25.41,25.42,25.4,25.41,111396 +MSFT,2010-07-21 11:32,21,25.4,25.42,25.4,25.41,79406 +MSFT,2010-07-21 11:33,21,25.41,25.43,25.41,25.42,45479 +MSFT,2010-07-21 11:34,21,25.43,25.44,25.42,25.43,127073 +MSFT,2010-07-21 11:35,21,25.43,25.46,25.42,25.44,279549 +MSFT,2010-07-21 11:36,21,25.43,25.45,25.43,25.45,94236 +MSFT,2010-07-21 11:37,21,25.45,25.46,25.44,25.46,67578 +MSFT,2010-07-21 11:38,21,25.46,25.5,25.45,25.48,353869 +MSFT,2010-07-21 11:39,21,25.48,25.48,25.44,25.45,179249 +MSFT,2010-07-21 11:40,21,25.45,25.48,25.44,25.47,250661 +MSFT,2010-07-21 11:41,21,25.47,25.47,25.45,25.46,214189 +MSFT,2010-07-21 11:42,21,25.46,25.48,25.45,25.48,173004 +MSFT,2010-07-21 11:43,21,25.47,25.48,25.46,25.46,92079 +MSFT,2010-07-21 11:44,21,25.47,25.47,25.46,25.47,152380 +MSFT,2010-07-21 11:45,21,25.46,25.5,25.46,25.48,201765 +MSFT,2010-07-21 11:46,21,25.47,25.48,25.46,25.47,41465 +MSFT,2010-07-21 11:47,21,25.46,25.49,25.46,25.48,82822 +MSFT,2010-07-21 11:48,21,25.48,25.49,25.46,25.47,378363 +MSFT,2010-07-21 11:49,21,25.48,25.48,25.45,25.46,122583 +MSFT,2010-07-21 11:50,21,25.45,25.46,25.44,25.44,138747 +MSFT,2010-07-21 11:51,21,25.45,25.46,25.44,25.46,60396 +MSFT,2010-07-21 11:52,21,25.45,25.47,25.45,25.47,63924 +MSFT,2010-07-21 11:53,21,25.47,25.49,25.46,25.48,190724 +MSFT,2010-07-21 11:54,21,25.48,25.48,25.45,25.45,81205 +MSFT,2010-07-21 11:55,21,25.45,25.47,25.45,25.46,58365 +MSFT,2010-07-21 11:56,21,25.46,25.47,25.46,25.47,78547 +MSFT,2010-07-21 11:57,21,25.46,25.48,25.46,25.46,86460 +MSFT,2010-07-21 11:58,21,25.47,25.47,25.45,25.45,57278 +MSFT,2010-07-21 11:59,21,25.44,25.45,25.44,25.45,41918 +MSFT,2010-07-21 12:00,21,25.44,25.46,25.44,25.46,48415 +MSFT,2010-07-21 12:01,21,25.46,25.49,25.46,25.47,259387 +MSFT,2010-07-21 12:02,21,25.47,25.48,25.46,25.46,146042 +MSFT,2010-07-21 12:03,21,25.46,25.48,25.46,25.46,91064 +MSFT,2010-07-21 12:04,21,25.47,25.48,25.46,25.46,87176 +MSFT,2010-07-21 12:05,21,25.46,25.48,25.46,25.47,134744 +MSFT,2010-07-21 12:06,21,25.47,25.47,25.46,25.46,55955 +MSFT,2010-07-21 12:07,21,25.47,25.47,25.46,25.47,47231 +MSFT,2010-07-21 12:08,21,25.46,25.47,25.46,25.47,103141 +MSFT,2010-07-21 12:09,21,25.47,25.47,25.45,25.46,59261 +MSFT,2010-07-21 12:10,21,25.46,25.46,25.45,25.45,50315 +MSFT,2010-07-21 12:11,21,25.45,25.45,25.44,25.45,127905 +MSFT,2010-07-21 12:12,21,25.45,25.46,25.44,25.44,78685 +MSFT,2010-07-21 12:13,21,25.45,25.47,25.45,25.47,79444 +MSFT,2010-07-21 12:14,21,25.47,25.5,25.47,25.48,393104 +MSFT,2010-07-21 12:15,21,25.48,25.49,25.47,25.49,174546 +MSFT,2010-07-21 12:16,21,25.49,25.49,25.47,25.48,149585 +MSFT,2010-07-21 12:17,21,25.47,25.48,25.43,25.44,190231 +MSFT,2010-07-21 12:18,21,25.43,25.44,25.41,25.41,58658 +MSFT,2010-07-21 12:19,21,25.42,25.43,25.42,25.43,72818 +MSFT,2010-07-21 12:20,21,25.44,25.44,25.43,25.44,48314 +MSFT,2010-07-21 12:21,21,25.44,25.46,25.41,25.41,264653 +MSFT,2010-07-21 12:22,21,25.41,25.42,25.4,25.42,58702 +MSFT,2010-07-21 12:23,21,25.42,25.42,25.4,25.41,64200 +MSFT,2010-07-21 12:24,21,25.41,25.43,25.4,25.43,240926 +MSFT,2010-07-21 12:25,21,25.43,25.45,25.42,25.44,178070 +MSFT,2010-07-21 12:26,21,25.44,25.45,25.42,25.43,153552 +MSFT,2010-07-21 12:27,21,25.43,25.45,25.42,25.45,90879 +MSFT,2010-07-21 12:28,21,25.45,25.45,25.43,25.45,106702 +MSFT,2010-07-21 12:29,21,25.45,25.46,25.43,25.45,125607 +MSFT,2010-07-21 12:30,21,25.46,25.46,25.45,25.45,19669 +MSFT,2010-07-21 12:31,21,25.46,25.46,25.44,25.44,85893 +MSFT,2010-07-21 12:32,21,25.45,25.48,25.44,25.47,281277 +MSFT,2010-07-21 12:33,21,25.47,25.47,25.46,25.46,11808 +MSFT,2010-07-21 12:34,21,25.47,25.48,25.46,25.48,22807 +MSFT,2010-07-21 12:35,21,25.48,25.49,25.47,25.47,102424 +MSFT,2010-07-21 12:36,21,25.48,25.5,25.48,25.48,117392 +MSFT,2010-07-21 12:37,21,25.49,25.5,25.48,25.5,51910 +MSFT,2010-07-21 12:38,21,25.5,25.5,25.49,25.5,62402 +MSFT,2010-07-21 12:39,21,25.5,25.53,25.5,25.52,89271 +MSFT,2010-07-21 12:40,21,25.52,25.53,25.5,25.53,141683 +MSFT,2010-07-21 12:41,21,25.53,25.54,25.52,25.53,49001 +MSFT,2010-07-21 12:42,21,25.53,25.54,25.51,25.51,62318 +MSFT,2010-07-21 12:43,21,25.52,25.53,25.51,25.52,62105 +MSFT,2010-07-21 12:44,21,25.52,25.52,25.5,25.52,137933 +MSFT,2010-07-21 12:45,21,25.52,25.53,25.51,25.52,177842 +MSFT,2010-07-21 12:46,21,25.52,25.53,25.51,25.52,270896 +MSFT,2010-07-21 12:47,21,25.52,25.54,25.51,25.53,115025 +MSFT,2010-07-21 12:48,21,25.53,25.58,25.52,25.56,300092 +MSFT,2010-07-21 12:49,21,25.56,25.57,25.55,25.56,35725 +MSFT,2010-07-21 12:50,21,25.56,25.56,25.54,25.55,107386 +MSFT,2010-07-21 12:51,21,25.54,25.57,25.54,25.57,145208 +MSFT,2010-07-21 12:52,21,25.56,25.57,25.55,25.56,121268 +MSFT,2010-07-21 12:53,21,25.55,25.57,25.51,25.53,434689 +MSFT,2010-07-21 12:54,21,25.53,25.53,25.5,25.5,113051 +MSFT,2010-07-21 12:55,21,25.5,25.51,25.49,25.49,62121 +MSFT,2010-07-21 12:56,21,25.49,25.51,25.49,25.51,47259 +MSFT,2010-07-21 12:57,21,25.51,25.51,25.48,25.48,66746 +MSFT,2010-07-21 12:58,21,25.48,25.5,25.48,25.48,131632 +MSFT,2010-07-21 12:59,21,25.48,25.49,25.47,25.48,48815 +MSFT,2010-07-21 13:00,21,25.48,25.49,25.46,25.49,79478 +MSFT,2010-07-21 13:01,21,25.48,25.49,25.47,25.48,74592 +MSFT,2010-07-21 13:02,21,25.48,25.49,25.48,25.48,23211 +MSFT,2010-07-21 13:03,21,25.48,25.49,25.48,25.48,14970 +MSFT,2010-07-21 13:04,21,25.49,25.49,25.48,25.49,66311 +MSFT,2010-07-21 13:05,21,25.49,25.49,25.48,25.49,21208 +MSFT,2010-07-21 13:06,21,25.49,25.51,25.49,25.51,98335 +MSFT,2010-07-21 13:07,21,25.51,25.53,25.5,25.53,86167 +MSFT,2010-07-21 13:08,21,25.53,25.53,25.52,25.53,23248 +MSFT,2010-07-21 13:09,21,25.53,25.53,25.52,25.53,18106 +MSFT,2010-07-21 13:10,21,25.53,25.53,25.5,25.5,249290 +MSFT,2010-07-21 13:11,21,25.51,25.52,25.5,25.51,55800 +MSFT,2010-07-21 13:12,21,25.51,25.52,25.51,25.51,16189 +MSFT,2010-07-21 13:13,21,25.51,25.52,25.51,25.52,12322 +MSFT,2010-07-21 13:14,21,25.51,25.53,25.51,25.53,57931 +MSFT,2010-07-21 13:15,21,25.53,25.53,25.52,25.52,48842 +MSFT,2010-07-21 13:16,21,25.53,25.54,25.52,25.54,24290 +MSFT,2010-07-21 13:17,21,25.53,25.54,25.53,25.54,66893 +MSFT,2010-07-21 13:18,21,25.53,25.54,25.51,25.52,60682 +MSFT,2010-07-21 13:19,21,25.52,25.53,25.51,25.53,61950 +MSFT,2010-07-21 13:20,21,25.53,25.53,25.52,25.53,18108 +MSFT,2010-07-21 13:21,21,25.53,25.53,25.52,25.53,6183 +MSFT,2010-07-21 13:22,21,25.52,25.53,25.5,25.51,143440 +MSFT,2010-07-21 13:23,21,25.51,25.52,25.5,25.5,92355 +MSFT,2010-07-21 13:24,21,25.5,25.51,25.5,25.5,74178 +MSFT,2010-07-21 13:25,21,25.5,25.5,25.47,25.47,66326 +MSFT,2010-07-21 13:26,21,25.48,25.48,25.46,25.47,97087 +MSFT,2010-07-21 13:27,21,25.47,25.49,25.46,25.48,83925 +MSFT,2010-07-21 13:28,21,25.49,25.5,25.48,25.49,23072 +MSFT,2010-07-21 13:29,21,25.5,25.5,25.49,25.5,47571 +MSFT,2010-07-21 13:30,21,25.5,25.53,25.5,25.52,82431 +MSFT,2010-07-21 13:31,21,25.53,25.53,25.52,25.52,26010 +MSFT,2010-07-21 13:32,21,25.52,25.56,25.52,25.55,284937 +MSFT,2010-07-21 13:33,21,25.55,25.55,25.54,25.55,34643 +MSFT,2010-07-21 13:34,21,25.55,25.55,25.53,25.54,98307 +MSFT,2010-07-21 13:35,21,25.55,25.55,25.53,25.53,137346 +MSFT,2010-07-21 13:36,21,25.53,25.54,25.53,25.53,9811 +MSFT,2010-07-21 13:37,21,25.53,25.54,25.52,25.53,64075 +MSFT,2010-07-21 13:38,21,25.52,25.53,25.52,25.53,68423 +MSFT,2010-07-21 13:39,21,25.53,25.54,25.52,25.54,94200 +MSFT,2010-07-21 13:40,21,25.53,25.55,25.53,25.55,289646 +MSFT,2010-07-21 13:41,21,25.55,25.55,25.53,25.53,174109 +MSFT,2010-07-21 13:42,21,25.53,25.54,25.52,25.54,253574 +MSFT,2010-07-21 13:43,21,25.54,25.54,25.53,25.53,38712 +MSFT,2010-07-21 13:44,21,25.53,25.54,25.49,25.49,163627 +MSFT,2010-07-21 13:45,21,25.49,25.51,25.49,25.5,88145 +MSFT,2010-07-21 13:46,21,25.5,25.51,25.5,25.51,95926 +MSFT,2010-07-21 13:47,21,25.5,25.51,25.5,25.51,48839 +MSFT,2010-07-21 13:48,21,25.5,25.51,25.5,25.5,18363 +MSFT,2010-07-21 13:49,21,25.51,25.54,25.5,25.52,104660 +MSFT,2010-07-21 13:50,21,25.52,25.53,25.52,25.53,24902 +MSFT,2010-07-21 13:51,21,25.53,25.55,25.52,25.54,103276 +MSFT,2010-07-21 13:52,21,25.54,25.55,25.53,25.54,110896 +MSFT,2010-07-21 13:53,21,25.55,25.56,25.54,25.55,129013 +MSFT,2010-07-21 13:54,21,25.55,25.58,25.55,25.56,216008 +MSFT,2010-07-21 13:55,21,25.56,25.58,25.56,25.58,91303 +MSFT,2010-07-21 13:56,21,25.58,25.58,25.56,25.56,78360 +MSFT,2010-07-21 13:57,21,25.57,25.57,25.53,25.53,151100 +MSFT,2010-07-21 13:58,21,25.53,25.55,25.52,25.55,104190 +MSFT,2010-07-21 13:59,21,25.55,25.58,25.54,25.54,182750 +MSFT,2010-07-21 14:00,21,25.54,25.57,25.52,25.53,217740 +MSFT,2010-07-21 14:01,21,25.53,25.53,25.5,25.52,147189 +MSFT,2010-07-21 14:02,21,25.52,25.52,25.43,25.44,239840 +MSFT,2010-07-21 14:03,21,25.44,25.47,25.42,25.47,234717 +MSFT,2010-07-21 14:04,21,25.47,25.51,25.47,25.49,132927 +MSFT,2010-07-21 14:05,21,25.49,25.49,25.45,25.47,157394 +MSFT,2010-07-21 14:06,21,25.46,25.48,25.45,25.46,192910 +MSFT,2010-07-21 14:07,21,25.47,25.47,25.44,25.46,383078 +MSFT,2010-07-21 14:08,21,25.46,25.47,25.44,25.45,188923 +MSFT,2010-07-21 14:09,21,25.45,25.46,25.4,25.41,199639 +MSFT,2010-07-21 14:10,21,25.41,25.41,25.36,25.39,265011 +MSFT,2010-07-21 14:11,21,25.39,25.4,25.35,25.38,223265 +MSFT,2010-07-21 14:12,21,25.4,25.4,25.36,25.36,328218 +MSFT,2010-07-21 14:13,21,25.36,25.4,25.28,25.29,557110 +MSFT,2010-07-21 14:14,21,25.28,25.35,25.27,25.33,356588 +MSFT,2010-07-21 14:15,21,25.33,25.35,25.31,25.31,219979 +MSFT,2010-07-21 14:16,21,25.31,25.32,25.25,25.27,201400 +MSFT,2010-07-21 14:17,21,25.28,25.29,25.27,25.27,82937 +MSFT,2010-07-21 14:18,21,25.27,25.3,25.25,25.29,103963 +MSFT,2010-07-21 14:19,21,25.29,25.3,25.26,25.28,275313 +MSFT,2010-07-21 14:20,21,25.28,25.3,25.26,25.27,97060 +MSFT,2010-07-21 14:21,21,25.27,25.27,25.23,25.23,223651 +MSFT,2010-07-21 14:22,21,25.23,25.26,25.2,25.25,241213 +MSFT,2010-07-21 14:23,21,25.26,25.28,25.25,25.27,62208 +MSFT,2010-07-21 14:24,21,25.27,25.29,25.26,25.28,95622 +MSFT,2010-07-21 14:25,21,25.27,25.28,25.24,25.25,117844 +MSFT,2010-07-21 14:26,21,25.26,25.28,25.23,25.24,191468 +MSFT,2010-07-21 14:27,21,25.25,25.27,25.21,25.21,108209 +MSFT,2010-07-21 14:28,21,25.22,25.24,25.2,25.23,193636 +MSFT,2010-07-21 14:29,21,25.22,25.24,25.2,25.22,191976 +MSFT,2010-07-21 14:30,21,25.21,25.24,25.19,25.23,129257 +MSFT,2010-07-21 14:31,21,25.21,25.23,25.19,25.22,159015 +MSFT,2010-07-21 14:32,21,25.22,25.22,25.18,25.2,121584 +MSFT,2010-07-21 14:33,21,25.19,25.24,25.19,25.21,256491 +MSFT,2010-07-21 14:34,21,25.2,25.21,25.17,25.18,154557 +MSFT,2010-07-21 14:35,21,25.18,25.2,25.18,25.2,145048 +MSFT,2010-07-21 14:36,21,25.2,25.21,25.15,25.16,263450 +MSFT,2010-07-21 14:37,21,25.17,25.21,25.15,25.2,379120 +MSFT,2010-07-21 14:38,21,25.2,25.21,25.15,25.19,176598 +MSFT,2010-07-21 14:39,21,25.19,25.2,25.18,25.19,95421 +MSFT,2010-07-21 14:40,21,25.19,25.22,25.18,25.21,127630 +MSFT,2010-07-21 14:41,21,25.21,25.22,25.19,25.22,131176 +MSFT,2010-07-21 14:42,21,25.21,25.23,25.21,25.22,79992 +MSFT,2010-07-21 14:43,21,25.21,25.26,25.2,25.23,201713 +MSFT,2010-07-21 14:44,21,25.23,25.24,25.21,25.21,79190 +MSFT,2010-07-21 14:45,21,25.21,25.23,25.2,25.22,142798 +MSFT,2010-07-21 14:46,21,25.22,25.22,25.18,25.2,113541 +MSFT,2010-07-21 14:47,21,25.19,25.2,25.18,25.18,79042 +MSFT,2010-07-21 14:48,21,25.18,25.19,25.18,25.18,25251 +MSFT,2010-07-21 14:49,21,25.19,25.2,25.15,25.15,663395 +MSFT,2010-07-21 14:50,21,25.16,25.16,25.15,25.16,146241 +MSFT,2010-07-21 14:51,21,25.16,25.16,25.12,25.13,215813 +MSFT,2010-07-21 14:52,21,25.13,25.13,25.07,25.09,368009 +MSFT,2010-07-21 14:53,21,25.08,25.09,25.06,25.09,183590 +MSFT,2010-07-21 14:54,21,25.09,25.1,25.05,25.06,186528 +MSFT,2010-07-21 14:55,21,25.06,25.09,25.05,25.07,110817 +MSFT,2010-07-21 14:56,21,25.07,25.08,25.06,25.07,58053 +MSFT,2010-07-21 14:57,21,25.06,25.07,25.03,25.04,209800 +MSFT,2010-07-21 14:58,21,25.04,25.06,25.02,25.03,272213 +MSFT,2010-07-21 14:59,21,25.03,25.04,25,25.03,452351 +MSFT,2010-07-21 15:00,21,25.03,25.04,25,25,318198 +MSFT,2010-07-21 15:01,21,25,25.04,25,25.04,125068 +MSFT,2010-07-21 15:02,21,25.04,25.06,25,25.06,167126 +MSFT,2010-07-21 15:03,21,25.06,25.07,25.03,25.04,151542 +MSFT,2010-07-21 15:04,21,25.04,25.08,25.03,25.08,74023 +MSFT,2010-07-21 15:05,21,25.08,25.12,25.07,25.12,160398 +MSFT,2010-07-21 15:06,21,25.12,25.12,25.08,25.1,174205 +MSFT,2010-07-21 15:07,21,25.1,25.1,25.07,25.08,73871 +MSFT,2010-07-21 15:08,21,25.08,25.1,25.07,25.09,76292 +MSFT,2010-07-21 15:09,21,25.09,25.1,25.08,25.1,71750 +MSFT,2010-07-21 15:10,21,25.1,25.1,25.06,25.07,181578 +MSFT,2010-07-21 15:11,21,25.08,25.08,25.07,25.08,51887 +MSFT,2010-07-21 15:12,21,25.08,25.08,25.06,25.06,129686 +MSFT,2010-07-21 15:13,21,25.06,25.06,25.04,25.06,96043 +MSFT,2010-07-21 15:14,21,25.05,25.07,25.05,25.06,282104 +MSFT,2010-07-21 15:15,21,25.06,25.11,25.06,25.11,120161 +MSFT,2010-07-21 15:16,21,25.11,25.13,25.07,25.08,564805 +MSFT,2010-07-21 15:17,21,25.09,25.09,25.06,25.07,107059 +MSFT,2010-07-21 15:18,21,25.06,25.09,25.06,25.07,117462 +MSFT,2010-07-21 15:19,21,25.08,25.08,25.01,25.01,265741 +MSFT,2010-07-21 15:20,21,25.02,25.02,24.99,25.01,403709 +MSFT,2010-07-21 15:21,21,25.01,25.01,24.99,25,108440 +MSFT,2010-07-21 15:22,21,25,25.02,25,25.01,105298 +MSFT,2010-07-21 15:23,21,25,25.02,24.99,25.01,154386 +MSFT,2010-07-21 15:24,21,25.01,25.02,25,25,257309 +MSFT,2010-07-21 15:25,21,25.01,25.03,25,25,185160 +MSFT,2010-07-21 15:26,21,25.01,25.03,25,25.03,276648 +MSFT,2010-07-21 15:27,21,25.03,25.06,25,25.06,131964 +MSFT,2010-07-21 15:28,21,25.06,25.06,25.04,25.05,88622 +MSFT,2010-07-21 15:29,21,25.05,25.06,25.02,25.03,88729 +MSFT,2010-07-21 15:30,21,25.02,25.06,25.01,25.05,272839 +MSFT,2010-07-21 15:31,21,25.04,25.06,25.03,25.04,159677 +MSFT,2010-07-21 15:32,21,25.03,25.04,25,25,286542 +MSFT,2010-07-21 15:33,21,25.01,25.01,24.99,25,222338 +MSFT,2010-07-21 15:34,21,25,25.02,24.99,25.01,485740 +MSFT,2010-07-21 15:35,21,25.01,25.03,24.99,25,217267 +MSFT,2010-07-21 15:36,21,25,25.02,24.98,25.02,240839 +MSFT,2010-07-21 15:37,21,25.01,25.03,25.01,25.02,100701 +MSFT,2010-07-21 15:38,21,25.01,25.03,24.99,25.02,195486 +MSFT,2010-07-21 15:39,21,25.02,25.02,25,25.01,80029 +MSFT,2010-07-21 15:40,21,25,25.01,24.98,24.98,406556 +MSFT,2010-07-21 15:41,21,24.99,25.01,24.98,24.99,365518 +MSFT,2010-07-21 15:42,21,25,25.01,24.98,24.99,361801 +MSFT,2010-07-21 15:43,21,24.98,25.02,24.98,24.99,218596 +MSFT,2010-07-21 15:44,21,24.98,25.02,24.98,25.01,137887 +MSFT,2010-07-21 15:45,21,25.02,25.04,24.99,25.03,349004 +MSFT,2010-07-21 15:46,21,25.03,25.06,25.02,25.06,737133 +MSFT,2010-07-21 15:47,21,25.06,25.06,25.03,25.04,242543 +MSFT,2010-07-21 15:48,21,25.04,25.05,25.01,25.02,404217 +MSFT,2010-07-21 15:49,21,25.02,25.03,25,25.02,173817 +MSFT,2010-07-21 15:50,21,25.03,25.06,25.02,25.05,766593 +MSFT,2010-07-21 15:51,21,25.05,25.05,25.03,25.04,191736 +MSFT,2010-07-21 15:52,21,25.03,25.05,25.02,25.03,281632 +MSFT,2010-07-21 15:53,21,25.03,25.06,25.03,25.06,166891 +MSFT,2010-07-21 15:54,21,25.06,25.07,25.05,25.06,223226 +MSFT,2010-07-21 15:55,21,25.05,25.06,25.03,25.03,460065 +MSFT,2010-07-21 15:56,21,25.04,25.09,25.03,25.09,446007 +MSFT,2010-07-21 15:57,21,25.08,25.09,25.05,25.06,449629 +MSFT,2010-07-21 15:58,21,25.07,25.07,25.04,25.05,191004 +MSFT,2010-07-21 15:59,21,25.04,25.11,25.04,25.11,1296255 +MSFT,2010-07-21 16:00,21,25.11,25.12,25.11,25.12,1846597 +MSFT,2010-07-22 09:30,22,25.51,25.6,25.47,25.6,1159865 +MSFT,2010-07-22 09:31,22,25.6,25.62,25.54,25.59,360658 +MSFT,2010-07-22 09:32,22,25.59,25.64,25.58,25.63,400909 +MSFT,2010-07-22 09:33,22,25.63,25.66,25.57,25.64,365654 +MSFT,2010-07-22 09:34,22,25.64,25.67,25.64,25.66,219181 +MSFT,2010-07-22 09:35,22,25.65,25.71,25.65,25.7,571063 +MSFT,2010-07-22 09:36,22,25.7,25.7,25.66,25.68,554521 +MSFT,2010-07-22 09:37,22,25.68,25.77,25.67,25.75,494770 +MSFT,2010-07-22 09:38,22,25.75,25.76,25.73,25.74,382134 +MSFT,2010-07-22 09:39,22,25.74,25.78,25.73,25.78,601163 +MSFT,2010-07-22 09:40,22,25.77,25.85,25.76,25.84,620987 +MSFT,2010-07-22 09:41,22,25.83,25.84,25.78,25.78,157441 +MSFT,2010-07-22 09:42,22,25.78,25.79,25.74,25.75,309964 +MSFT,2010-07-22 09:43,22,25.75,25.75,25.7,25.71,324180 +MSFT,2010-07-22 09:44,22,25.72,25.74,25.71,25.72,208737 +MSFT,2010-07-22 09:45,22,25.73,25.76,25.73,25.74,195942 +MSFT,2010-07-22 09:46,22,25.74,25.75,25.7,25.7,125930 +MSFT,2010-07-22 09:47,22,25.7,25.7,25.66,25.66,189724 +MSFT,2010-07-22 09:48,22,25.67,25.7,25.66,25.68,216666 +MSFT,2010-07-22 09:49,22,25.68,25.7,25.65,25.7,255556 +MSFT,2010-07-22 09:50,22,25.7,25.72,25.69,25.72,177737 +MSFT,2010-07-22 09:51,22,25.71,25.72,25.68,25.71,109402 +MSFT,2010-07-22 09:52,22,25.7,25.7,25.66,25.67,74926 +MSFT,2010-07-22 09:53,22,25.67,25.7,25.67,25.7,73089 +MSFT,2010-07-22 09:54,22,25.7,25.72,25.69,25.72,140191 +MSFT,2010-07-22 09:55,22,25.72,25.73,25.7,25.72,117402 +MSFT,2010-07-22 09:56,22,25.73,25.73,25.7,25.72,139587 +MSFT,2010-07-22 09:57,22,25.71,25.73,25.69,25.7,172201 +MSFT,2010-07-22 09:58,22,25.7,25.73,25.69,25.7,311121 +MSFT,2010-07-22 09:59,22,25.71,25.73,25.68,25.69,317267 +MSFT,2010-07-22 10:00,22,25.69,25.79,25.68,25.79,702210 +MSFT,2010-07-22 10:01,22,25.78,25.8,25.78,25.78,189915 +MSFT,2010-07-22 10:02,22,25.78,25.8,25.76,25.8,363042 +MSFT,2010-07-22 10:03,22,25.8,25.84,25.8,25.82,239900 +MSFT,2010-07-22 10:04,22,25.82,25.84,25.81,25.83,214993 +MSFT,2010-07-22 10:05,22,25.83,25.85,25.79,25.8,319844 +MSFT,2010-07-22 10:06,22,25.8,25.8,25.76,25.76,145705 +MSFT,2010-07-22 10:07,22,25.77,25.78,25.71,25.72,326424 +MSFT,2010-07-22 10:08,22,25.73,25.74,25.72,25.72,78778 +MSFT,2010-07-22 10:09,22,25.72,25.75,25.71,25.74,248335 +MSFT,2010-07-22 10:10,22,25.74,25.79,25.72,25.78,206652 +MSFT,2010-07-22 10:11,22,25.78,25.79,25.76,25.76,107089 +MSFT,2010-07-22 10:12,22,25.76,25.78,25.76,25.77,75032 +MSFT,2010-07-22 10:13,22,25.77,25.77,25.76,25.77,136334 +MSFT,2010-07-22 10:14,22,25.76,25.78,25.76,25.76,120743 +MSFT,2010-07-22 10:15,22,25.76,25.78,25.76,25.76,245534 +MSFT,2010-07-22 10:16,22,25.76,25.79,25.75,25.78,206811 +MSFT,2010-07-22 10:17,22,25.78,25.79,25.77,25.78,89528 +MSFT,2010-07-22 10:18,22,25.78,25.78,25.75,25.77,151486 +MSFT,2010-07-22 10:19,22,25.77,25.77,25.74,25.75,165576 +MSFT,2010-07-22 10:20,22,25.74,25.77,25.74,25.76,229127 +MSFT,2010-07-22 10:21,22,25.77,25.77,25.73,25.74,101614 +MSFT,2010-07-22 10:22,22,25.73,25.74,25.69,25.69,100272 +MSFT,2010-07-22 10:23,22,25.71,25.72,25.69,25.69,109109 +MSFT,2010-07-22 10:24,22,25.7,25.7,25.68,25.7,87846 +MSFT,2010-07-22 10:25,22,25.69,25.7,25.68,25.69,150426 +MSFT,2010-07-22 10:26,22,25.69,25.71,25.68,25.71,141203 +MSFT,2010-07-22 10:27,22,25.7,25.73,25.68,25.73,154854 +MSFT,2010-07-22 10:28,22,25.73,25.73,25.69,25.72,194672 +MSFT,2010-07-22 10:29,22,25.71,25.72,25.69,25.72,118083 +MSFT,2010-07-22 10:30,22,25.71,25.72,25.68,25.72,189387 +MSFT,2010-07-22 10:31,22,25.71,25.74,25.71,25.74,99325 +MSFT,2010-07-22 10:32,22,25.74,25.74,25.72,25.72,65697 +MSFT,2010-07-22 10:33,22,25.72,25.74,25.72,25.73,92487 +MSFT,2010-07-22 10:34,22,25.73,25.74,25.72,25.72,62966 +MSFT,2010-07-22 10:35,22,25.72,25.76,25.7,25.73,463372 +MSFT,2010-07-22 10:36,22,25.72,25.73,25.71,25.73,298362 +MSFT,2010-07-22 10:37,22,25.72,25.74,25.72,25.74,258963 +MSFT,2010-07-22 10:38,22,25.74,25.75,25.73,25.74,100630 +MSFT,2010-07-22 10:39,22,25.74,25.76,25.74,25.76,280873 +MSFT,2010-07-22 10:40,22,25.75,25.76,25.73,25.74,249021 +MSFT,2010-07-22 10:41,22,25.74,25.76,25.74,25.75,198914 +MSFT,2010-07-22 10:42,22,25.76,25.78,25.75,25.77,198600 +MSFT,2010-07-22 10:43,22,25.77,25.79,25.77,25.77,199173 +MSFT,2010-07-22 10:44,22,25.78,25.79,25.76,25.76,127993 +MSFT,2010-07-22 10:45,22,25.76,25.78,25.76,25.78,169709 +MSFT,2010-07-22 10:46,22,25.78,25.79,25.77,25.79,100811 +MSFT,2010-07-22 10:47,22,25.79,25.79,25.78,25.79,372529 +MSFT,2010-07-22 10:48,22,25.79,25.79,25.76,25.76,194461 +MSFT,2010-07-22 10:49,22,25.77,25.79,25.76,25.78,95848 +MSFT,2010-07-22 10:50,22,25.79,25.79,25.76,25.77,45732 +MSFT,2010-07-22 10:51,22,25.76,25.79,25.75,25.78,107363 +MSFT,2010-07-22 10:52,22,25.78,25.8,25.77,25.8,181291 +MSFT,2010-07-22 10:53,22,25.8,25.81,25.79,25.8,106652 +MSFT,2010-07-22 10:54,22,25.81,25.82,25.8,25.81,112089 +MSFT,2010-07-22 10:55,22,25.81,25.82,25.79,25.8,72311 +MSFT,2010-07-22 10:56,22,25.8,25.8,25.77,25.79,104690 +MSFT,2010-07-22 10:57,22,25.78,25.81,25.76,25.81,297675 +MSFT,2010-07-22 10:58,22,25.8,25.81,25.8,25.8,22504 +MSFT,2010-07-22 10:59,22,25.8,25.81,25.79,25.8,58809 +MSFT,2010-07-22 11:00,22,25.8,25.8,25.79,25.79,90699 +MSFT,2010-07-22 11:01,22,25.8,25.8,25.79,25.79,29847 +MSFT,2010-07-22 11:02,22,25.8,25.8,25.79,25.8,79901 +MSFT,2010-07-22 11:03,22,25.8,25.8,25.78,25.78,117052 +MSFT,2010-07-22 11:04,22,25.78,25.79,25.75,25.76,166504 +MSFT,2010-07-22 11:05,22,25.76,25.77,25.75,25.75,115900 +MSFT,2010-07-22 11:06,22,25.75,25.77,25.74,25.76,83117 +MSFT,2010-07-22 11:07,22,25.76,25.77,25.74,25.77,79589 +MSFT,2010-07-22 11:08,22,25.77,25.78,25.76,25.77,161816 +MSFT,2010-07-22 11:09,22,25.77,25.78,25.76,25.76,84724 +MSFT,2010-07-22 11:10,22,25.76,25.77,25.76,25.77,53518 +MSFT,2010-07-22 11:11,22,25.77,25.8,25.76,25.8,36487 +MSFT,2010-07-22 11:12,22,25.8,25.8,25.78,25.8,62939 +MSFT,2010-07-22 11:13,22,25.8,25.8,25.78,25.8,120162 +MSFT,2010-07-22 11:14,22,25.8,25.81,25.79,25.79,165450 +MSFT,2010-07-22 11:15,22,25.8,25.8,25.78,25.78,84961 +MSFT,2010-07-22 11:16,22,25.79,25.81,25.78,25.8,170331 +MSFT,2010-07-22 11:17,22,25.79,25.8,25.79,25.79,41104 +MSFT,2010-07-22 11:18,22,25.8,25.81,25.79,25.81,47144 +MSFT,2010-07-22 11:19,22,25.81,25.82,25.79,25.82,120391 +MSFT,2010-07-22 11:20,22,25.82,25.82,25.8,25.81,62500 +MSFT,2010-07-22 11:21,22,25.81,25.83,25.79,25.82,189707 +MSFT,2010-07-22 11:22,22,25.82,25.85,25.75,25.84,393472 +MSFT,2010-07-22 11:23,22,25.84,25.88,25.84,25.87,248511 +MSFT,2010-07-22 11:24,22,25.87,25.88,25.85,25.86,315126 +MSFT,2010-07-22 11:25,22,25.87,25.88,25.85,25.87,95851 +MSFT,2010-07-22 11:26,22,25.87,25.9,25.87,25.88,135276 +MSFT,2010-07-22 11:27,22,25.88,25.89,25.85,25.86,181590 +MSFT,2010-07-22 11:28,22,25.86,25.89,25.86,25.88,112430 +MSFT,2010-07-22 11:29,22,25.88,25.9,25.86,25.87,155183 +MSFT,2010-07-22 11:30,22,25.86,25.88,25.86,25.87,106023 +MSFT,2010-07-22 11:31,22,25.88,25.88,25.87,25.88,124241 +MSFT,2010-07-22 11:32,22,25.88,25.9,25.86,25.88,263567 +MSFT,2010-07-22 11:33,22,25.87,25.87,25.84,25.84,333010 +MSFT,2010-07-22 11:34,22,25.84,25.85,25.84,25.85,212331 +MSFT,2010-07-22 11:35,22,25.84,25.85,25.81,25.81,170472 +MSFT,2010-07-22 11:36,22,25.82,25.82,25.8,25.8,35170 +MSFT,2010-07-22 11:37,22,25.81,25.81,25.75,25.77,259276 +MSFT,2010-07-22 11:38,22,25.77,25.78,25.74,25.74,268881 +MSFT,2010-07-22 11:39,22,25.74,25.77,25.74,25.75,106195 +MSFT,2010-07-22 11:40,22,25.76,25.79,25.75,25.78,100234 +MSFT,2010-07-22 11:41,22,25.79,25.8,25.78,25.8,61304 +MSFT,2010-07-22 11:42,22,25.8,25.81,25.79,25.81,31725 +MSFT,2010-07-22 11:43,22,25.81,25.85,25.8,25.84,157680 +MSFT,2010-07-22 11:44,22,25.85,25.85,25.82,25.82,69810 +MSFT,2010-07-22 11:45,22,25.82,25.83,25.81,25.81,65082 +MSFT,2010-07-22 11:46,22,25.82,25.85,25.81,25.83,125071 +MSFT,2010-07-22 11:47,22,25.85,25.85,25.82,25.83,85503 +MSFT,2010-07-22 11:48,22,25.84,25.86,25.83,25.85,141416 +MSFT,2010-07-22 11:49,22,25.85,25.88,25.84,25.87,118077 +MSFT,2010-07-22 11:50,22,25.88,25.89,25.86,25.86,124762 +MSFT,2010-07-22 11:51,22,25.86,25.88,25.85,25.88,84744 +MSFT,2010-07-22 11:52,22,25.88,25.89,25.85,25.85,116882 +MSFT,2010-07-22 11:53,22,25.85,25.86,25.83,25.85,184947 +MSFT,2010-07-22 11:54,22,25.85,25.86,25.82,25.82,73019 +MSFT,2010-07-22 11:55,22,25.82,25.85,25.82,25.83,57681 +MSFT,2010-07-22 11:56,22,25.84,25.85,25.83,25.85,59355 +MSFT,2010-07-22 11:57,22,25.85,25.85,25.8,25.8,217196 +MSFT,2010-07-22 11:58,22,25.81,25.82,25.76,25.77,265952 +MSFT,2010-07-22 11:59,22,25.77,25.82,25.75,25.81,166803 +MSFT,2010-07-22 12:00,22,25.81,25.83,25.79,25.82,186604 +MSFT,2010-07-22 12:01,22,25.82,25.85,25.81,25.85,100937 +MSFT,2010-07-22 12:02,22,25.84,25.86,25.82,25.86,151037 +MSFT,2010-07-22 12:03,22,25.85,25.86,25.84,25.84,30041 +MSFT,2010-07-22 12:04,22,25.84,25.87,25.83,25.85,102963 +MSFT,2010-07-22 12:05,22,25.85,25.86,25.82,25.83,42036 +MSFT,2010-07-22 12:06,22,25.84,25.84,25.81,25.81,63225 +MSFT,2010-07-22 12:07,22,25.81,25.82,25.8,25.81,69061 +MSFT,2010-07-22 12:08,22,25.81,25.81,25.79,25.79,15712 +MSFT,2010-07-22 12:09,22,25.79,25.84,25.79,25.83,81720 +MSFT,2010-07-22 12:10,22,25.83,25.84,25.82,25.82,63297 +MSFT,2010-07-22 12:11,22,25.82,25.83,25.79,25.8,73738 +MSFT,2010-07-22 12:12,22,25.79,25.81,25.79,25.8,133472 +MSFT,2010-07-22 12:13,22,25.8,25.82,25.79,25.79,55107 +MSFT,2010-07-22 12:14,22,25.79,25.81,25.77,25.77,71862 +MSFT,2010-07-22 12:15,22,25.77,25.81,25.77,25.8,85486 +MSFT,2010-07-22 12:16,22,25.81,25.82,25.79,25.81,158039 +MSFT,2010-07-22 12:17,22,25.8,25.81,25.8,25.81,13425 +MSFT,2010-07-22 12:18,22,25.81,25.82,25.8,25.8,263070 +MSFT,2010-07-22 12:19,22,25.8,25.81,25.79,25.79,62351 +MSFT,2010-07-22 12:20,22,25.79,25.82,25.79,25.82,168507 +MSFT,2010-07-22 12:21,22,25.82,25.82,25.78,25.78,110942 +MSFT,2010-07-22 12:22,22,25.79,25.8,25.78,25.79,38571 +MSFT,2010-07-22 12:23,22,25.8,25.8,25.76,25.76,97596 +MSFT,2010-07-22 12:24,22,25.77,25.77,25.76,25.76,49581 +MSFT,2010-07-22 12:25,22,25.77,25.77,25.75,25.75,127400 +MSFT,2010-07-22 12:26,22,25.76,25.78,25.75,25.77,73805 +MSFT,2010-07-22 12:27,22,25.77,25.79,25.75,25.76,121337 +MSFT,2010-07-22 12:28,22,25.77,25.77,25.76,25.76,47205 +MSFT,2010-07-22 12:29,22,25.76,25.79,25.76,25.79,67675 +MSFT,2010-07-22 12:30,22,25.79,25.79,25.78,25.79,19525 +MSFT,2010-07-22 12:31,22,25.79,25.8,25.79,25.8,15452 +MSFT,2010-07-22 12:32,22,25.8,25.82,25.79,25.82,60269 +MSFT,2010-07-22 12:33,22,25.81,25.83,25.81,25.81,62942 +MSFT,2010-07-22 12:34,22,25.82,25.82,25.79,25.79,96198 +MSFT,2010-07-22 12:35,22,25.79,25.81,25.79,25.8,52425 +MSFT,2010-07-22 12:36,22,25.8,25.81,25.79,25.79,42267 +MSFT,2010-07-22 12:37,22,25.79,25.8,25.79,25.8,38495 +MSFT,2010-07-22 12:38,22,25.8,25.82,25.79,25.8,122635 +MSFT,2010-07-22 12:39,22,25.8,25.83,25.79,25.82,122807 +MSFT,2010-07-22 12:40,22,25.82,25.84,25.81,25.83,77346 +MSFT,2010-07-22 12:41,22,25.84,25.85,25.8,25.83,330214 +MSFT,2010-07-22 12:42,22,25.83,25.84,25.8,25.83,261448 +MSFT,2010-07-22 12:43,22,25.83,25.85,25.82,25.84,51651 +MSFT,2010-07-22 12:44,22,25.84,25.85,25.83,25.84,48348 +MSFT,2010-07-22 12:45,22,25.83,25.85,25.83,25.85,65863 +MSFT,2010-07-22 12:46,22,25.85,25.85,25.82,25.84,102721 +MSFT,2010-07-22 12:47,22,25.84,25.89,25.83,25.89,264858 +MSFT,2010-07-22 12:48,22,25.89,25.9,25.87,25.87,180403 +MSFT,2010-07-22 12:49,22,25.88,25.88,25.87,25.88,37352 +MSFT,2010-07-22 12:50,22,25.88,25.89,25.88,25.89,52104 +MSFT,2010-07-22 12:51,22,25.89,25.89,25.87,25.88,111787 +MSFT,2010-07-22 12:52,22,25.88,25.89,25.87,25.89,84382 +MSFT,2010-07-22 12:53,22,25.88,25.89,25.87,25.88,61029 +MSFT,2010-07-22 12:54,22,25.89,25.89,25.88,25.89,98463 +MSFT,2010-07-22 12:55,22,25.89,25.9,25.89,25.9,71036 +MSFT,2010-07-22 12:56,22,25.9,25.9,25.89,25.89,134067 +MSFT,2010-07-22 12:57,22,25.89,25.89,25.87,25.88,106066 +MSFT,2010-07-22 12:58,22,25.88,25.89,25.87,25.89,95053 +MSFT,2010-07-22 12:59,22,25.89,25.9,25.89,25.9,103460 +MSFT,2010-07-22 13:00,22,25.9,25.92,25.9,25.9,168082 +MSFT,2010-07-22 13:01,22,25.91,25.92,25.9,25.92,115181 +MSFT,2010-07-22 13:02,22,25.91,25.92,25.9,25.91,67598 +MSFT,2010-07-22 13:03,22,25.91,25.91,25.9,25.91,89325 +MSFT,2010-07-22 13:04,22,25.9,25.91,25.89,25.89,85448 +MSFT,2010-07-22 13:05,22,25.9,25.9,25.88,25.89,109279 +MSFT,2010-07-22 13:06,22,25.89,25.9,25.87,25.89,108256 +MSFT,2010-07-22 13:07,22,25.9,25.9,25.85,25.86,238411 +MSFT,2010-07-22 13:08,22,25.87,25.9,25.86,25.89,145703 +MSFT,2010-07-22 13:09,22,25.89,25.91,25.89,25.9,114511 +MSFT,2010-07-22 13:10,22,25.9,25.92,25.89,25.91,127790 +MSFT,2010-07-22 13:11,22,25.91,25.93,25.91,25.92,74949 +MSFT,2010-07-22 13:12,22,25.92,25.94,25.91,25.93,85729 +MSFT,2010-07-22 13:13,22,25.94,25.96,25.92,25.95,259415 +MSFT,2010-07-22 13:14,22,25.95,25.97,25.94,25.96,192425 +MSFT,2010-07-22 13:15,22,25.95,25.96,25.93,25.93,163562 +MSFT,2010-07-22 13:16,22,25.94,25.95,25.93,25.93,79143 +MSFT,2010-07-22 13:17,22,25.93,25.94,25.92,25.93,58252 +MSFT,2010-07-22 13:18,22,25.94,25.95,25.93,25.95,55978 +MSFT,2010-07-22 13:19,22,25.95,25.97,25.94,25.95,146543 +MSFT,2010-07-22 13:20,22,25.95,25.97,25.95,25.97,211104 +MSFT,2010-07-22 13:21,22,25.97,25.97,25.96,25.96,87746 +MSFT,2010-07-22 13:22,22,25.97,25.97,25.96,25.97,27333 +MSFT,2010-07-22 13:23,22,25.96,25.97,25.96,25.96,54369 +MSFT,2010-07-22 13:24,22,25.96,25.98,25.96,25.96,170511 +MSFT,2010-07-22 13:25,22,25.97,25.98,25.96,25.97,96148 +MSFT,2010-07-22 13:26,22,25.97,25.99,25.96,25.99,213252 +MSFT,2010-07-22 13:27,22,25.99,25.99,25.97,25.97,320498 +MSFT,2010-07-22 13:28,22,25.97,25.98,25.97,25.98,54803 +MSFT,2010-07-22 13:29,22,25.98,25.98,25.97,25.97,197191 +MSFT,2010-07-22 13:30,22,25.97,25.98,25.96,25.97,111124 +MSFT,2010-07-22 13:31,22,25.98,25.98,25.97,25.97,27713 +MSFT,2010-07-22 13:32,22,25.97,25.98,25.96,25.96,64073 +MSFT,2010-07-22 13:33,22,25.96,25.98,25.96,25.98,98191 +MSFT,2010-07-22 13:34,22,25.98,25.98,25.97,25.98,17133 +MSFT,2010-07-22 13:35,22,25.98,25.98,25.96,25.97,146444 +MSFT,2010-07-22 13:36,22,25.98,25.99,25.97,25.98,173809 +MSFT,2010-07-22 13:37,22,25.98,25.98,25.96,25.96,121508 +MSFT,2010-07-22 13:38,22,25.96,25.97,25.95,25.95,28969 +MSFT,2010-07-22 13:39,22,25.95,25.96,25.95,25.96,15608 +MSFT,2010-07-22 13:40,22,25.96,25.96,25.95,25.96,52363 +MSFT,2010-07-22 13:41,22,25.95,25.96,25.94,25.94,157302 +MSFT,2010-07-22 13:42,22,25.94,25.95,25.93,25.93,69974 +MSFT,2010-07-22 13:43,22,25.94,25.94,25.92,25.93,71676 +MSFT,2010-07-22 13:44,22,25.93,25.93,25.92,25.92,34561 +MSFT,2010-07-22 13:45,22,25.92,25.93,25.92,25.92,20559 +MSFT,2010-07-22 13:46,22,25.93,25.93,25.9,25.91,124137 +MSFT,2010-07-22 13:47,22,25.9,25.91,25.89,25.89,89022 +MSFT,2010-07-22 13:48,22,25.89,25.9,25.88,25.88,75016 +MSFT,2010-07-22 13:49,22,25.88,25.89,25.85,25.87,172297 +MSFT,2010-07-22 13:50,22,25.88,25.9,25.87,25.88,86510 +MSFT,2010-07-22 13:51,22,25.88,25.89,25.87,25.87,74679 +MSFT,2010-07-22 13:52,22,25.87,25.89,25.87,25.88,122705 +MSFT,2010-07-22 13:53,22,25.88,25.89,25.84,25.85,127066 +MSFT,2010-07-22 13:54,22,25.84,25.85,25.84,25.85,19595 +MSFT,2010-07-22 13:55,22,25.85,25.85,25.83,25.83,46940 +MSFT,2010-07-22 13:56,22,25.84,25.87,25.83,25.86,301604 +MSFT,2010-07-22 13:57,22,25.87,25.88,25.85,25.87,116793 +MSFT,2010-07-22 13:58,22,25.87,25.87,25.83,25.84,292077 +MSFT,2010-07-22 13:59,22,25.84,25.84,25.83,25.83,39813 +MSFT,2010-07-22 14:00,22,25.84,25.84,25.83,25.84,26557 +MSFT,2010-07-22 14:01,22,25.84,25.86,25.83,25.86,61660 +MSFT,2010-07-22 14:02,22,25.86,25.88,25.85,25.87,101722 +MSFT,2010-07-22 14:03,22,25.88,25.88,25.85,25.88,181152 +MSFT,2010-07-22 14:04,22,25.88,25.89,25.87,25.89,96908 +MSFT,2010-07-22 14:05,22,25.89,25.89,25.87,25.88,158228 +MSFT,2010-07-22 14:06,22,25.88,25.92,25.87,25.92,136095 +MSFT,2010-07-22 14:07,22,25.92,25.93,25.91,25.91,266838 +MSFT,2010-07-22 14:08,22,25.92,25.93,25.91,25.91,118255 +MSFT,2010-07-22 14:09,22,25.91,25.92,25.89,25.92,156051 +MSFT,2010-07-22 14:10,22,25.92,25.92,25.91,25.92,58703 +MSFT,2010-07-22 14:11,22,25.92,25.92,25.89,25.9,186410 +MSFT,2010-07-22 14:12,22,25.9,25.91,25.89,25.89,153423 +MSFT,2010-07-22 14:13,22,25.9,25.92,25.81,25.92,264011 +MSFT,2010-07-22 14:14,22,25.92,25.93,25.91,25.92,191490 +MSFT,2010-07-22 14:15,22,25.92,25.92,25.91,25.92,116892 +MSFT,2010-07-22 14:16,22,25.91,25.93,25.9,25.92,97567 +MSFT,2010-07-22 14:17,22,25.92,25.92,25.9,25.9,62692 +MSFT,2010-07-22 14:18,22,25.9,25.91,25.87,25.88,164382 +MSFT,2010-07-22 14:19,22,25.87,25.88,25.87,25.88,30981 +MSFT,2010-07-22 14:20,22,25.88,25.89,25.87,25.89,65206 +MSFT,2010-07-22 14:21,22,25.89,25.89,25.86,25.87,76389 +MSFT,2010-07-22 14:22,22,25.87,25.9,25.87,25.9,219325 +MSFT,2010-07-22 14:23,22,25.9,25.9,25.89,25.9,13056 +MSFT,2010-07-22 14:24,22,25.89,25.9,25.88,25.88,29950 +MSFT,2010-07-22 14:25,22,25.89,25.89,25.87,25.87,182449 +MSFT,2010-07-22 14:26,22,25.88,25.88,25.87,25.88,32499 +MSFT,2010-07-22 14:27,22,25.88,25.91,25.88,25.91,70583 +MSFT,2010-07-22 14:28,22,25.91,25.93,25.9,25.93,87578 +MSFT,2010-07-22 14:29,22,25.93,25.95,25.93,25.95,137771 +MSFT,2010-07-22 14:30,22,25.95,25.95,25.94,25.95,51557 +MSFT,2010-07-22 14:31,22,25.95,25.95,25.9,25.91,116154 +MSFT,2010-07-22 14:32,22,25.91,25.92,25.9,25.92,89298 +MSFT,2010-07-22 14:33,22,25.92,25.95,25.91,25.95,140148 +MSFT,2010-07-22 14:34,22,25.95,25.95,25.91,25.93,127603 +MSFT,2010-07-22 14:35,22,25.92,25.93,25.92,25.93,29496 +MSFT,2010-07-22 14:36,22,25.93,25.93,25.91,25.92,190316 +MSFT,2010-07-22 14:37,22,25.92,25.92,25.9,25.91,76086 +MSFT,2010-07-22 14:38,22,25.91,25.92,25.89,25.91,86045 +MSFT,2010-07-22 14:39,22,25.91,25.95,25.9,25.94,223329 +MSFT,2010-07-22 14:40,22,25.93,25.94,25.89,25.91,184273 +MSFT,2010-07-22 14:41,22,25.92,25.92,25.87,25.87,285917 +MSFT,2010-07-22 14:42,22,25.87,25.89,25.86,25.86,312311 +MSFT,2010-07-22 14:43,22,25.87,25.89,25.87,25.88,124288 +MSFT,2010-07-22 14:44,22,25.88,25.89,25.87,25.89,111957 +MSFT,2010-07-22 14:45,22,25.89,25.89,25.88,25.88,36230 +MSFT,2010-07-22 14:46,22,25.89,25.9,25.88,25.9,45155 +MSFT,2010-07-22 14:47,22,25.89,25.9,25.87,25.88,101725 +MSFT,2010-07-22 14:48,22,25.89,25.89,25.88,25.88,23270 +MSFT,2010-07-22 14:49,22,25.88,25.91,25.88,25.9,198913 +MSFT,2010-07-22 14:50,22,25.9,25.91,25.88,25.88,72734 +MSFT,2010-07-22 14:51,22,25.89,25.9,25.88,25.9,43034 +MSFT,2010-07-22 14:52,22,25.89,25.92,25.89,25.91,43703 +MSFT,2010-07-22 14:53,22,25.92,25.92,25.91,25.92,63784 +MSFT,2010-07-22 14:54,22,25.92,25.93,25.91,25.93,68043 +MSFT,2010-07-22 14:55,22,25.93,25.94,25.92,25.94,29622 +MSFT,2010-07-22 14:56,22,25.94,25.95,25.92,25.92,109777 +MSFT,2010-07-22 14:57,22,25.92,25.93,25.92,25.93,29803 +MSFT,2010-07-22 14:58,22,25.93,25.95,25.92,25.93,112050 +MSFT,2010-07-22 14:59,22,25.93,25.94,25.92,25.92,120272 +MSFT,2010-07-22 15:00,22,25.92,25.93,25.91,25.93,89311 +MSFT,2010-07-22 15:01,22,25.92,25.94,25.91,25.93,312787 +MSFT,2010-07-22 15:02,22,25.93,25.94,25.92,25.92,55950 +MSFT,2010-07-22 15:03,22,25.93,25.93,25.91,25.92,57065 +MSFT,2010-07-22 15:04,22,25.92,25.93,25.91,25.92,166991 +MSFT,2010-07-22 15:05,22,25.93,25.93,25.91,25.92,90293 +MSFT,2010-07-22 15:06,22,25.92,25.92,25.87,25.88,219918 +MSFT,2010-07-22 15:07,22,25.88,25.88,25.87,25.88,150856 +MSFT,2010-07-22 15:08,22,25.88,25.89,25.87,25.88,144385 +MSFT,2010-07-22 15:09,22,25.89,25.92,25.88,25.91,197567 +MSFT,2010-07-22 15:10,22,25.91,25.92,25.88,25.89,194101 +MSFT,2010-07-22 15:11,22,25.9,25.9,25.89,25.9,53584 +MSFT,2010-07-22 15:12,22,25.9,25.92,25.9,25.91,129954 +MSFT,2010-07-22 15:13,22,25.9,25.94,25.9,25.93,265061 +MSFT,2010-07-22 15:14,22,25.92,25.95,25.91,25.94,401106 +MSFT,2010-07-22 15:15,22,25.95,25.96,25.94,25.94,158457 +MSFT,2010-07-22 15:16,22,25.95,25.97,25.95,25.96,157193 +MSFT,2010-07-22 15:17,22,25.96,25.98,25.95,25.97,129319 +MSFT,2010-07-22 15:18,22,25.98,25.98,25.84,25.98,104517 +MSFT,2010-07-22 15:19,22,25.98,25.99,25.97,25.98,116976 +MSFT,2010-07-22 15:20,22,25.97,25.99,25.97,25.98,124962 +MSFT,2010-07-22 15:21,22,25.98,25.98,25.95,25.95,149057 +MSFT,2010-07-22 15:22,22,25.95,25.98,25.95,25.97,169421 +MSFT,2010-07-22 15:23,22,25.97,25.98,25.96,25.98,125827 +MSFT,2010-07-22 15:24,22,25.98,25.98,25.96,25.97,54316 +MSFT,2010-07-22 15:25,22,25.97,25.97,25.92,25.97,84939 +MSFT,2010-07-22 15:26,22,25.96,25.97,25.95,25.95,132068 +MSFT,2010-07-22 15:27,22,25.96,25.96,25.94,25.94,95791 +MSFT,2010-07-22 15:28,22,25.95,25.96,25.89,25.95,158926 +MSFT,2010-07-22 15:29,22,25.95,25.95,25.88,25.88,183965 +MSFT,2010-07-22 15:30,22,25.92,25.95,25.92,25.92,230317 +MSFT,2010-07-22 15:31,22,25.92,25.93,25.92,25.92,92688 +MSFT,2010-07-22 15:32,22,25.92,25.93,25.92,25.92,67936 +MSFT,2010-07-22 15:33,22,25.92,25.93,25.9,25.9,212109 +MSFT,2010-07-22 15:34,22,25.91,25.91,25.87,25.88,242127 +MSFT,2010-07-22 15:35,22,25.88,25.88,25.85,25.85,191102 +MSFT,2010-07-22 15:36,22,25.85,25.86,25.8,25.81,421607 +MSFT,2010-07-22 15:37,22,25.8,25.81,25.77,25.79,262089 +MSFT,2010-07-22 15:38,22,25.78,25.8,25.76,25.8,253651 +MSFT,2010-07-22 15:39,22,25.8,25.82,25.78,25.8,276712 +MSFT,2010-07-22 15:40,22,25.8,25.8,25.77,25.8,349419 +MSFT,2010-07-22 15:41,22,25.8,25.8,25.77,25.78,220125 +MSFT,2010-07-22 15:42,22,25.78,25.84,25.77,25.83,393099 +MSFT,2010-07-22 15:43,22,25.83,25.85,25.7,25.84,331721 +MSFT,2010-07-22 15:44,22,25.84,25.86,25.83,25.86,247861 +MSFT,2010-07-22 15:45,22,25.86,25.87,25.85,25.87,236207 +MSFT,2010-07-22 15:46,22,25.87,25.88,25.85,25.86,423239 +MSFT,2010-07-22 15:47,22,25.86,25.87,25.81,25.83,434637 +MSFT,2010-07-22 15:48,22,25.83,25.87,25.82,25.86,353339 +MSFT,2010-07-22 15:49,22,25.86,25.87,25.85,25.87,295469 +MSFT,2010-07-22 15:50,22,25.86,25.87,25.84,25.86,380882 +MSFT,2010-07-22 15:51,22,25.86,25.87,25.85,25.85,374463 +MSFT,2010-07-22 15:52,22,25.85,25.86,25.82,25.83,384928 +MSFT,2010-07-22 15:53,22,25.83,25.85,25.81,25.82,528956 +MSFT,2010-07-22 15:54,22,25.81,25.82,25.79,25.8,483296 +MSFT,2010-07-22 15:55,22,25.8,25.8,25.79,25.8,533401 +MSFT,2010-07-22 15:56,22,25.8,25.85,25.8,25.85,631763 +MSFT,2010-07-22 15:57,22,25.85,25.85,25.84,25.85,422724 +MSFT,2010-07-22 15:58,22,25.85,25.87,25.84,25.86,799806 +MSFT,2010-07-22 15:59,22,25.86,25.9,25.84,25.88,2162892 +MSFT,2010-07-22 16:00,22,25.88,25.89,25.84,25.84,2553398 +MSFT,2010-07-23 09:30,23,25.84,25.96,25.82,25.96,1502070 +MSFT,2010-07-23 09:31,23,25.95,26.02,25.94,25.96,591001 +MSFT,2010-07-23 09:32,23,25.96,25.97,25.79,25.86,619111 +MSFT,2010-07-23 09:33,23,25.86,25.92,25.84,25.91,532314 +MSFT,2010-07-23 09:34,23,25.91,25.95,25.86,25.89,721599 +MSFT,2010-07-23 09:35,23,25.87,25.91,25.85,25.9,454842 +MSFT,2010-07-23 09:36,23,25.9,25.93,25.87,25.88,707791 +MSFT,2010-07-23 09:37,23,25.88,25.89,25.86,25.88,391416 +MSFT,2010-07-23 09:38,23,25.88,25.9,25.87,25.89,542630 +MSFT,2010-07-23 09:39,23,25.89,25.91,25.82,25.83,666048 +MSFT,2010-07-23 09:40,23,25.83,25.84,25.71,25.73,959624 +MSFT,2010-07-23 09:41,23,25.73,25.81,25.72,25.8,502652 +MSFT,2010-07-23 09:42,23,25.8,25.81,25.76,25.79,323543 +MSFT,2010-07-23 09:43,23,25.76,25.8,25.73,25.73,484197 +MSFT,2010-07-23 09:44,23,25.73,25.74,25.67,25.69,551211 +MSFT,2010-07-23 09:45,23,25.7,25.71,25.66,25.69,1953928 +MSFT,2010-07-23 09:46,23,25.7,25.7,25.6,25.62,1127821 +MSFT,2010-07-23 09:47,23,25.61,25.66,25.58,25.6,895474 +MSFT,2010-07-23 09:48,23,25.6,25.66,25.51,25.53,1024895 +MSFT,2010-07-23 09:49,23,25.52,25.57,25.52,25.55,704926 +MSFT,2010-07-23 09:50,23,25.55,25.58,25.53,25.53,406463 +MSFT,2010-07-23 09:51,23,25.53,25.56,25.42,25.49,776536 +MSFT,2010-07-23 09:52,23,25.49,25.53,25.47,25.53,475728 +MSFT,2010-07-23 09:53,23,25.51,25.55,25.51,25.53,507018 +MSFT,2010-07-23 09:54,23,25.54,25.56,25.48,25.5,707772 +MSFT,2010-07-23 09:55,23,25.5,25.52,25.49,25.51,744182 +MSFT,2010-07-23 09:56,23,25.51,25.56,25.5,25.55,304641 +MSFT,2010-07-23 09:57,23,25.54,25.55,25.48,25.49,280224 +MSFT,2010-07-23 09:58,23,25.48,25.49,25.45,25.49,285518 +MSFT,2010-07-23 09:59,23,25.48,25.49,25.39,25.39,572604 +MSFT,2010-07-23 10:00,23,25.39,25.4,25.37,25.39,484483 +MSFT,2010-07-23 10:01,23,25.4,25.44,25.39,25.43,387483 +MSFT,2010-07-23 10:02,23,25.43,25.44,25.38,25.4,297720 +MSFT,2010-07-23 10:03,23,25.4,25.41,25.37,25.4,295548 +MSFT,2010-07-23 10:04,23,25.4,25.47,25.4,25.44,408111 +MSFT,2010-07-23 10:05,23,25.43,25.5,25.42,25.5,464528 +MSFT,2010-07-23 10:06,23,25.49,25.53,25.48,25.53,324555 +MSFT,2010-07-23 10:07,23,25.53,25.54,25.51,25.53,378572 +MSFT,2010-07-23 10:08,23,25.53,25.59,25.53,25.59,493172 +MSFT,2010-07-23 10:09,23,25.58,25.59,25.55,25.56,226205 +MSFT,2010-07-23 10:10,23,25.56,25.6,25.56,25.6,302778 +MSFT,2010-07-23 10:11,23,25.6,25.64,25.59,25.6,749593 +MSFT,2010-07-23 10:12,23,25.6,25.61,25.59,25.6,245546 +MSFT,2010-07-23 10:13,23,25.6,25.64,25.59,25.63,235225 +MSFT,2010-07-23 10:14,23,25.64,25.67,25.63,25.66,256984 +MSFT,2010-07-23 10:15,23,25.67,25.67,25.61,25.62,168118 +MSFT,2010-07-23 10:16,23,25.61,25.62,25.58,25.59,273962 +MSFT,2010-07-23 10:17,23,25.59,25.6,25.57,25.58,196221 +MSFT,2010-07-23 10:18,23,25.58,25.59,25.56,25.58,122952 +MSFT,2010-07-23 10:19,23,25.57,25.59,25.56,25.59,130189 +MSFT,2010-07-23 10:20,23,25.59,25.61,25.56,25.57,151693 +MSFT,2010-07-23 10:21,23,25.56,25.58,25.54,25.58,195737 +MSFT,2010-07-23 10:22,23,25.58,25.58,25.56,25.56,62141 +MSFT,2010-07-23 10:23,23,25.57,25.57,25.54,25.55,163126 +MSFT,2010-07-23 10:24,23,25.55,25.56,25.54,25.54,81241 +MSFT,2010-07-23 10:25,23,25.55,25.57,25.53,25.57,96675 +MSFT,2010-07-23 10:26,23,25.57,25.61,25.57,25.61,219908 +MSFT,2010-07-23 10:27,23,25.61,25.67,25.6,25.67,263056 +MSFT,2010-07-23 10:28,23,25.67,25.71,25.66,25.69,524350 +MSFT,2010-07-23 10:29,23,25.7,25.7,25.68,25.68,166019 +MSFT,2010-07-23 10:30,23,25.68,25.71,25.68,25.71,371090 +MSFT,2010-07-23 10:31,23,25.71,25.72,25.7,25.71,287247 +MSFT,2010-07-23 10:32,23,25.71,25.74,25.7,25.72,349519 +MSFT,2010-07-23 10:33,23,25.72,25.72,25.69,25.69,197123 +MSFT,2010-07-23 10:34,23,25.69,25.7,25.67,25.67,178262 +MSFT,2010-07-23 10:35,23,25.67,25.68,25.66,25.67,470931 +MSFT,2010-07-23 10:36,23,25.67,25.69,25.66,25.69,135499 +MSFT,2010-07-23 10:37,23,25.69,25.71,25.67,25.68,182846 +MSFT,2010-07-23 10:38,23,25.68,25.69,25.67,25.68,72904 +MSFT,2010-07-23 10:39,23,25.68,25.7,25.67,25.68,70519 +MSFT,2010-07-23 10:40,23,25.69,25.69,25.66,25.68,192565 +MSFT,2010-07-23 10:41,23,25.67,25.68,25.63,25.64,386213 +MSFT,2010-07-23 10:42,23,25.64,25.67,25.62,25.67,228661 +MSFT,2010-07-23 10:43,23,25.67,25.67,25.65,25.66,80086 +MSFT,2010-07-23 10:44,23,25.66,25.68,25.65,25.68,284795 +MSFT,2010-07-23 10:45,23,25.68,25.7,25.67,25.69,190797 +MSFT,2010-07-23 10:46,23,25.69,25.7,25.68,25.69,140536 +MSFT,2010-07-23 10:47,23,25.7,25.7,25.69,25.69,75179 +MSFT,2010-07-23 10:48,23,25.7,25.7,25.69,25.7,226882 +MSFT,2010-07-23 10:49,23,25.7,25.7,25.68,25.7,222028 +MSFT,2010-07-23 10:50,23,25.7,25.71,25.68,25.69,376586 +MSFT,2010-07-23 10:51,23,25.69,25.69,25.67,25.67,76207 +MSFT,2010-07-23 10:52,23,25.67,25.68,25.63,25.64,279988 +MSFT,2010-07-23 10:53,23,25.64,25.65,25.63,25.64,82438 +MSFT,2010-07-23 10:54,23,25.64,25.64,25.63,25.63,109144 +MSFT,2010-07-23 10:55,23,25.64,25.64,25.62,25.62,254202 +MSFT,2010-07-23 10:56,23,25.62,25.64,25.62,25.64,78876 +MSFT,2010-07-23 10:57,23,25.64,25.65,25.63,25.64,123920 +MSFT,2010-07-23 10:58,23,25.64,25.64,25.63,25.63,38462 +MSFT,2010-07-23 10:59,23,25.64,25.64,25.62,25.62,270698 +MSFT,2010-07-23 11:00,23,25.62,25.65,25.62,25.65,158176 +MSFT,2010-07-23 11:01,23,25.65,25.65,25.64,25.64,34665 +MSFT,2010-07-23 11:02,23,25.64,25.65,25.59,25.59,355915 +MSFT,2010-07-23 11:03,23,25.59,25.61,25.56,25.56,447580 +MSFT,2010-07-23 11:04,23,25.56,25.59,25.56,25.57,101873 +MSFT,2010-07-23 11:05,23,25.57,25.58,25.56,25.56,94788 +MSFT,2010-07-23 11:06,23,25.57,25.57,25.56,25.56,69035 +MSFT,2010-07-23 11:07,23,25.56,25.61,25.56,25.6,200670 +MSFT,2010-07-23 11:08,23,25.61,25.63,25.6,25.6,214753 +MSFT,2010-07-23 11:09,23,25.6,25.61,25.59,25.6,187810 +MSFT,2010-07-23 11:10,23,25.6,25.6,25.59,25.6,68098 +MSFT,2010-07-23 11:11,23,25.6,25.6,25.55,25.55,868141 +MSFT,2010-07-23 11:12,23,25.55,25.56,25.52,25.52,143163 +MSFT,2010-07-23 11:13,23,25.52,25.53,25.49,25.5,296943 +MSFT,2010-07-23 11:14,23,25.5,25.51,25.49,25.5,194744 +MSFT,2010-07-23 11:15,23,25.49,25.51,25.49,25.5,65934 +MSFT,2010-07-23 11:16,23,25.5,25.5,25.49,25.49,36347 +MSFT,2010-07-23 11:17,23,25.5,25.5,25.49,25.5,133486 +MSFT,2010-07-23 11:18,23,25.49,25.5,25.45,25.45,270440 +MSFT,2010-07-23 11:19,23,25.45,25.5,25.4,25.41,552185 +MSFT,2010-07-23 11:20,23,25.41,25.44,25.4,25.42,527405 +MSFT,2010-07-23 11:21,23,25.42,25.42,25.38,25.39,307188 +MSFT,2010-07-23 11:22,23,25.39,25.4,25.38,25.39,266609 +MSFT,2010-07-23 11:23,23,25.39,25.41,25.38,25.4,464559 +MSFT,2010-07-23 11:24,23,25.41,25.45,25.39,25.45,276593 +MSFT,2010-07-23 11:25,23,25.44,25.45,25.39,25.4,563696 +MSFT,2010-07-23 11:26,23,25.39,25.41,25.39,25.4,436280 +MSFT,2010-07-23 11:27,23,25.4,25.42,25.39,25.39,225872 +MSFT,2010-07-23 11:28,23,25.4,25.4,25.39,25.4,80198 +MSFT,2010-07-23 11:29,23,25.4,25.41,25.39,25.41,208662 +MSFT,2010-07-23 11:30,23,25.41,25.42,25.39,25.39,163164 +MSFT,2010-07-23 11:31,23,25.39,25.44,25.39,25.44,288653 +MSFT,2010-07-23 11:32,23,25.44,25.45,25.42,25.43,205543 +MSFT,2010-07-23 11:33,23,25.43,25.44,25.42,25.42,82656 +MSFT,2010-07-23 11:34,23,25.42,25.47,25.41,25.46,199619 +MSFT,2010-07-23 11:35,23,25.47,25.47,25.45,25.45,134555 +MSFT,2010-07-23 11:36,23,25.46,25.5,25.45,25.5,256846 +MSFT,2010-07-23 11:37,23,25.5,25.51,25.48,25.49,119763 +MSFT,2010-07-23 11:38,23,25.49,25.5,25.48,25.5,96940 +MSFT,2010-07-23 11:39,23,25.5,25.5,25.49,25.5,31594 +MSFT,2010-07-23 11:40,23,25.5,25.5,25.48,25.5,304572 +MSFT,2010-07-23 11:41,23,25.49,25.5,25.48,25.5,153992 +MSFT,2010-07-23 11:42,23,25.5,25.5,25.48,25.49,137419 +MSFT,2010-07-23 11:43,23,25.49,25.51,25.47,25.49,595560 +MSFT,2010-07-23 11:44,23,25.48,25.51,25.48,25.5,119265 +MSFT,2010-07-23 11:45,23,25.51,25.51,25.49,25.5,91900 +MSFT,2010-07-23 11:46,23,25.5,25.52,25.5,25.52,130947 +MSFT,2010-07-23 11:47,23,25.52,25.55,25.51,25.55,231352 +MSFT,2010-07-23 11:48,23,25.55,25.55,25.49,25.49,184669 +MSFT,2010-07-23 11:49,23,25.5,25.53,25.49,25.53,166569 +MSFT,2010-07-23 11:50,23,25.53,25.53,25.52,25.53,49671 +MSFT,2010-07-23 11:51,23,25.53,25.54,25.5,25.51,317473 +MSFT,2010-07-23 11:52,23,25.51,25.51,25.5,25.5,13967 +MSFT,2010-07-23 11:53,23,25.51,25.53,25.5,25.52,94078 +MSFT,2010-07-23 11:54,23,25.53,25.56,25.51,25.56,274692 +MSFT,2010-07-23 11:55,23,25.56,25.58,25.55,25.58,89297 +MSFT,2010-07-23 11:56,23,25.58,25.58,25.54,25.54,59227 +MSFT,2010-07-23 11:57,23,25.54,25.56,25.53,25.53,156439 +MSFT,2010-07-23 11:58,23,25.53,25.54,25.47,25.5,246051 +MSFT,2010-07-23 11:59,23,25.49,25.51,25.47,25.5,140927 +MSFT,2010-07-23 12:00,23,25.5,25.54,25.47,25.48,230974 +MSFT,2010-07-23 12:01,23,25.49,25.58,25.46,25.57,318448 +MSFT,2010-07-23 12:02,23,25.57,25.57,25.51,25.52,243849 +MSFT,2010-07-23 12:03,23,25.51,25.52,25.43,25.45,312029 +MSFT,2010-07-23 12:04,23,25.44,25.46,25.41,25.42,181476 +MSFT,2010-07-23 12:05,23,25.42,25.46,25.41,25.45,162085 +MSFT,2010-07-23 12:06,23,25.46,25.48,25.45,25.46,128096 +MSFT,2010-07-23 12:07,23,25.46,25.47,25.44,25.45,140802 +MSFT,2010-07-23 12:08,23,25.45,25.47,25.43,25.44,155747 +MSFT,2010-07-23 12:09,23,25.44,25.45,25.37,25.4,465917 +MSFT,2010-07-23 12:10,23,25.4,25.41,25.37,25.38,484600 +MSFT,2010-07-23 12:11,23,25.38,25.38,25.35,25.36,249717 +MSFT,2010-07-23 12:12,23,25.37,25.38,25.35,25.36,99632 +MSFT,2010-07-23 12:13,23,25.37,25.41,25.36,25.39,232656 +MSFT,2010-07-23 12:14,23,25.39,25.41,25.38,25.4,219576 +MSFT,2010-07-23 12:15,23,25.4,25.4,25.34,25.35,727273 +MSFT,2010-07-23 12:16,23,25.35,25.35,25.33,25.33,361780 +MSFT,2010-07-23 12:17,23,25.34,25.34,25.33,25.34,277677 +MSFT,2010-07-23 12:18,23,25.34,25.36,25.33,25.35,995652 +MSFT,2010-07-23 12:19,23,25.35,25.36,25.34,25.35,189620 +MSFT,2010-07-23 12:20,23,25.35,25.35,25.34,25.35,79554 +MSFT,2010-07-23 12:21,23,25.35,25.35,25.31,25.34,306194 +MSFT,2010-07-23 12:22,23,25.34,25.35,25.32,25.33,233198 +MSFT,2010-07-23 12:23,23,25.33,25.34,25.31,25.33,222830 +MSFT,2010-07-23 12:24,23,25.33,25.34,25.32,25.33,187294 +MSFT,2010-07-23 12:25,23,25.33,25.34,25.32,25.34,83474 +MSFT,2010-07-23 12:26,23,25.34,25.35,25.33,25.33,82417 +MSFT,2010-07-23 12:27,23,25.34,25.35,25.33,25.34,67260 +MSFT,2010-07-23 12:28,23,25.35,25.37,25.35,25.37,201662 +MSFT,2010-07-23 12:29,23,25.37,25.38,25.3,25.31,323874 +MSFT,2010-07-23 12:30,23,25.3,25.32,25.3,25.31,347791 +MSFT,2010-07-23 12:31,23,25.31,25.32,25.29,25.31,590477 +MSFT,2010-07-23 12:32,23,25.32,25.32,25.31,25.31,90549 +MSFT,2010-07-23 12:33,23,25.32,25.32,25.3,25.31,96873 +MSFT,2010-07-23 12:34,23,25.31,25.33,25.3,25.33,152905 +MSFT,2010-07-23 12:35,23,25.33,25.33,25.31,25.32,60003 +MSFT,2010-07-23 12:36,23,25.33,25.33,25.3,25.31,93596 +MSFT,2010-07-23 12:37,23,25.31,25.32,25.31,25.31,171177 +MSFT,2010-07-23 12:38,23,25.31,25.32,25.3,25.32,128805 +MSFT,2010-07-23 12:39,23,25.31,25.32,25.3,25.31,28216 +MSFT,2010-07-23 12:40,23,25.32,25.32,25.3,25.31,52621 +MSFT,2010-07-23 12:41,23,25.3,25.31,25.3,25.31,14771 +MSFT,2010-07-23 12:42,23,25.3,25.31,25.3,25.31,50320 +MSFT,2010-07-23 12:43,23,25.31,25.31,25.27,25.27,369029 +MSFT,2010-07-23 12:44,23,25.27,25.28,25.26,25.26,214647 +MSFT,2010-07-23 12:45,23,25.27,25.28,25.25,25.27,345596 +MSFT,2010-07-23 12:46,23,25.28,25.29,25.27,25.29,51042 +MSFT,2010-07-23 12:47,23,25.3,25.3,25.27,25.3,162609 +MSFT,2010-07-23 12:48,23,25.3,25.3,25.28,25.28,25223 +MSFT,2010-07-23 12:49,23,25.28,25.34,25.28,25.34,175209 +MSFT,2010-07-23 12:50,23,25.34,25.34,25.31,25.32,250702 +MSFT,2010-07-23 12:51,23,25.33,25.34,25.32,25.34,29244 +MSFT,2010-07-23 12:52,23,25.34,25.34,25.33,25.33,51313 +MSFT,2010-07-23 12:53,23,25.34,25.34,25.33,25.34,19417 +MSFT,2010-07-23 12:54,23,25.34,25.36,25.33,25.33,157463 +MSFT,2010-07-23 12:55,23,25.34,25.36,25.33,25.35,195385 +MSFT,2010-07-23 12:56,23,25.35,25.36,25.34,25.35,296209 +MSFT,2010-07-23 12:57,23,25.35,25.35,25.34,25.35,155410 +MSFT,2010-07-23 12:58,23,25.35,25.37,25.34,25.36,63163 +MSFT,2010-07-23 12:59,23,25.37,25.42,25.37,25.4,252688 +MSFT,2010-07-23 13:00,23,25.41,25.42,25.41,25.42,91992 +MSFT,2010-07-23 13:01,23,25.41,25.42,25.38,25.4,85234 +MSFT,2010-07-23 13:02,23,25.4,25.41,25.39,25.4,127848 +MSFT,2010-07-23 13:03,23,25.4,25.4,25.38,25.39,112296 +MSFT,2010-07-23 13:04,23,25.38,25.4,25.38,25.38,54589 +MSFT,2010-07-23 13:05,23,25.39,25.39,25.36,25.38,86311 +MSFT,2010-07-23 13:06,23,25.38,25.39,25.37,25.39,51721 +MSFT,2010-07-23 13:07,23,25.38,25.39,25.38,25.39,33938 +MSFT,2010-07-23 13:08,23,25.39,25.4,25.38,25.38,61113 +MSFT,2010-07-23 13:09,23,25.39,25.39,25.37,25.38,33160 +MSFT,2010-07-23 13:10,23,25.37,25.38,25.36,25.36,33857 +MSFT,2010-07-23 13:11,23,25.37,25.38,25.36,25.37,82336 +MSFT,2010-07-23 13:12,23,25.38,25.39,25.37,25.38,33891 +MSFT,2010-07-23 13:13,23,25.39,25.41,25.38,25.41,106332 +MSFT,2010-07-23 13:14,23,25.41,25.44,25.41,25.43,116294 +MSFT,2010-07-23 13:15,23,25.44,25.44,25.42,25.44,40484 +MSFT,2010-07-23 13:16,23,25.44,25.46,25.43,25.45,261027 +MSFT,2010-07-23 13:17,23,25.45,25.5,25.45,25.48,264982 +MSFT,2010-07-23 13:18,23,25.49,25.49,25.45,25.46,95278 +MSFT,2010-07-23 13:19,23,25.45,25.5,25.45,25.47,298548 +MSFT,2010-07-23 13:20,23,25.47,25.48,25.46,25.48,127549 +MSFT,2010-07-23 13:21,23,25.47,25.49,25.46,25.46,194681 +MSFT,2010-07-23 13:22,23,25.46,25.47,25.45,25.46,146159 +MSFT,2010-07-23 13:23,23,25.45,25.46,25.45,25.45,109968 +MSFT,2010-07-23 13:24,23,25.45,25.46,25.44,25.44,215798 +MSFT,2010-07-23 13:25,23,25.44,25.48,25.44,25.48,343942 +MSFT,2010-07-23 13:26,23,25.48,25.48,25.45,25.46,189857 +MSFT,2010-07-23 13:27,23,25.45,25.51,25.45,25.51,247615 +MSFT,2010-07-23 13:28,23,25.48,25.5,25.46,25.5,365737 +MSFT,2010-07-23 13:29,23,25.5,25.55,25.49,25.54,281239 +MSFT,2010-07-23 13:30,23,25.54,25.55,25.52,25.55,223905 +MSFT,2010-07-23 13:31,23,25.55,25.6,25.54,25.6,580882 +MSFT,2010-07-23 13:32,23,25.59,25.62,25.58,25.6,690200 +MSFT,2010-07-23 13:33,23,25.59,25.61,25.59,25.59,443939 +MSFT,2010-07-23 13:34,23,25.59,25.6,25.59,25.59,116067 +MSFT,2010-07-23 13:35,23,25.59,25.6,25.58,25.59,364043 +MSFT,2010-07-23 13:36,23,25.58,25.6,25.57,25.59,189028 +MSFT,2010-07-23 13:37,23,25.59,25.6,25.57,25.59,73247 +MSFT,2010-07-23 13:38,23,25.58,25.59,25.56,25.58,146896 +MSFT,2010-07-23 13:39,23,25.58,25.58,25.56,25.57,144430 +MSFT,2010-07-23 13:40,23,25.57,25.57,25.56,25.57,77919 +MSFT,2010-07-23 13:41,23,25.57,25.57,25.54,25.56,119078 +MSFT,2010-07-23 13:42,23,25.56,25.56,25.54,25.54,91765 +MSFT,2010-07-23 13:43,23,25.53,25.55,25.52,25.52,107693 +MSFT,2010-07-23 13:44,23,25.52,25.53,25.51,25.52,52791 +MSFT,2010-07-23 13:45,23,25.51,25.52,25.51,25.52,25692 +MSFT,2010-07-23 13:46,23,25.51,25.53,25.51,25.52,152221 +MSFT,2010-07-23 13:47,23,25.53,25.54,25.52,25.53,41921 +MSFT,2010-07-23 13:48,23,25.53,25.54,25.51,25.52,152177 +MSFT,2010-07-23 13:49,23,25.52,25.55,25.51,25.55,113394 +MSFT,2010-07-23 13:50,23,25.55,25.56,25.54,25.56,39859 +MSFT,2010-07-23 13:51,23,25.55,25.56,25.55,25.55,27608 +MSFT,2010-07-23 13:52,23,25.56,25.56,25.55,25.56,58904 +MSFT,2010-07-23 13:53,23,25.56,25.56,25.55,25.56,81951 +MSFT,2010-07-23 13:54,23,25.56,25.57,25.54,25.54,211331 +MSFT,2010-07-23 13:55,23,25.54,25.56,25.54,25.55,110419 +MSFT,2010-07-23 13:56,23,25.55,25.55,25.53,25.54,49886 +MSFT,2010-07-23 13:57,23,25.54,25.54,25.51,25.52,134784 +MSFT,2010-07-23 13:58,23,25.53,25.53,25.48,25.49,405917 +MSFT,2010-07-23 13:59,23,25.49,25.51,25.49,25.5,57722 +MSFT,2010-07-23 14:00,23,25.51,25.51,25.49,25.5,172956 +MSFT,2010-07-23 14:01,23,25.5,25.51,25.49,25.5,88669 +MSFT,2010-07-23 14:02,23,25.5,25.51,25.49,25.5,64268 +MSFT,2010-07-23 14:03,23,25.49,25.5,25.49,25.5,17815 +MSFT,2010-07-23 14:04,23,25.5,25.53,25.49,25.53,254635 +MSFT,2010-07-23 14:05,23,25.53,25.56,25.52,25.56,79798 +MSFT,2010-07-23 14:06,23,25.56,25.6,25.55,25.59,501279 +MSFT,2010-07-23 14:07,23,25.59,25.6,25.54,25.54,436282 +MSFT,2010-07-23 14:08,23,25.54,25.56,25.53,25.54,123854 +MSFT,2010-07-23 14:09,23,25.55,25.55,25.53,25.54,48230 +MSFT,2010-07-23 14:10,23,25.54,25.56,25.53,25.56,151306 +MSFT,2010-07-23 14:11,23,25.56,25.56,25.52,25.53,152218 +MSFT,2010-07-23 14:12,23,25.52,25.54,25.52,25.53,62682 +MSFT,2010-07-23 14:13,23,25.54,25.54,25.5,25.51,171900 +MSFT,2010-07-23 14:14,23,25.5,25.54,25.5,25.53,85424 +MSFT,2010-07-23 14:15,23,25.53,25.54,25.53,25.54,13593 +MSFT,2010-07-23 14:16,23,25.54,25.54,25.53,25.53,42792 +MSFT,2010-07-23 14:17,23,25.54,25.54,25.53,25.54,19327 +MSFT,2010-07-23 14:18,23,25.54,25.54,25.53,25.54,18777 +MSFT,2010-07-23 14:19,23,25.54,25.55,25.53,25.54,99011 +MSFT,2010-07-23 14:20,23,25.54,25.54,25.5,25.52,163932 +MSFT,2010-07-23 14:21,23,25.51,25.52,25.5,25.5,183603 +MSFT,2010-07-23 14:22,23,25.5,25.51,25.49,25.5,211384 +MSFT,2010-07-23 14:23,23,25.5,25.51,25.49,25.5,132388 +MSFT,2010-07-23 14:24,23,25.5,25.51,25.49,25.51,142624 +MSFT,2010-07-23 14:25,23,25.51,25.51,25.49,25.5,148923 +MSFT,2010-07-23 14:26,23,25.5,25.5,25.49,25.5,37172 +MSFT,2010-07-23 14:27,23,25.5,25.5,25.49,25.49,77169 +MSFT,2010-07-23 14:28,23,25.5,25.52,25.49,25.51,132588 +MSFT,2010-07-23 14:29,23,25.52,25.57,25.51,25.57,331232 +MSFT,2010-07-23 14:30,23,25.57,25.59,25.55,25.58,497233 +MSFT,2010-07-23 14:31,23,25.57,25.6,25.57,25.59,210657 +MSFT,2010-07-23 14:32,23,25.59,25.62,25.59,25.61,306841 +MSFT,2010-07-23 14:33,23,25.62,25.62,25.6,25.62,104592 +MSFT,2010-07-23 14:34,23,25.61,25.62,25.6,25.6,157694 +MSFT,2010-07-23 14:35,23,25.61,25.62,25.6,25.61,186726 +MSFT,2010-07-23 14:36,23,25.61,25.61,25.59,25.61,303855 +MSFT,2010-07-23 14:37,23,25.61,25.62,25.6,25.6,134420 +MSFT,2010-07-23 14:38,23,25.6,25.61,25.59,25.59,197987 +MSFT,2010-07-23 14:39,23,25.6,25.6,25.59,25.6,11638 +MSFT,2010-07-23 14:40,23,25.6,25.6,25.58,25.6,103533 +MSFT,2010-07-23 14:41,23,25.6,25.6,25.57,25.58,147372 +MSFT,2010-07-23 14:42,23,25.58,25.59,25.57,25.58,68507 +MSFT,2010-07-23 14:43,23,25.58,25.59,25.57,25.58,130415 +MSFT,2010-07-23 14:44,23,25.59,25.59,25.58,25.59,36424 +MSFT,2010-07-23 14:45,23,25.59,25.62,25.59,25.6,91454 +MSFT,2010-07-23 14:46,23,25.61,25.61,25.6,25.61,21088 +MSFT,2010-07-23 14:47,23,25.61,25.61,25.58,25.59,85843 +MSFT,2010-07-23 14:48,23,25.58,25.6,25.58,25.6,15915 +MSFT,2010-07-23 14:49,23,25.6,25.62,25.59,25.62,127365 +MSFT,2010-07-23 14:50,23,25.62,25.64,25.61,25.61,263381 +MSFT,2010-07-23 14:51,23,25.62,25.63,25.62,25.63,228596 +MSFT,2010-07-23 14:52,23,25.63,25.63,25.6,25.6,62801 +MSFT,2010-07-23 14:53,23,25.6,25.63,25.6,25.61,89135 +MSFT,2010-07-23 14:54,23,25.62,25.62,25.6,25.62,135620 +MSFT,2010-07-23 14:55,23,25.62,25.63,25.61,25.62,157000 +MSFT,2010-07-23 14:56,23,25.61,25.62,25.6,25.61,158075 +MSFT,2010-07-23 14:57,23,25.61,25.61,25.58,25.59,128531 +MSFT,2010-07-23 14:58,23,25.59,25.59,25.57,25.58,83026 +MSFT,2010-07-23 14:59,23,25.57,25.59,25.5,25.57,179832 +MSFT,2010-07-23 15:00,23,25.57,25.58,25.55,25.57,106517 +MSFT,2010-07-23 15:01,23,25.57,25.57,25.54,25.55,115741 +MSFT,2010-07-23 15:02,23,25.55,25.55,25.54,25.55,27092 +MSFT,2010-07-23 15:03,23,25.55,25.55,25.53,25.53,83527 +MSFT,2010-07-23 15:04,23,25.54,25.54,25.52,25.53,120005 +MSFT,2010-07-23 15:05,23,25.53,25.53,25.51,25.51,282764 +MSFT,2010-07-23 15:06,23,25.52,25.52,25.5,25.51,98520 +MSFT,2010-07-23 15:07,23,25.51,25.53,25.5,25.53,194477 +MSFT,2010-07-23 15:08,23,25.53,25.55,25.52,25.55,53653 +MSFT,2010-07-23 15:09,23,25.55,25.56,25.54,25.56,112456 +MSFT,2010-07-23 15:10,23,25.56,25.58,25.55,25.56,319332 +MSFT,2010-07-23 15:11,23,25.56,25.57,25.55,25.56,148925 +MSFT,2010-07-23 15:12,23,25.57,25.59,25.56,25.58,212452 +MSFT,2010-07-23 15:13,23,25.58,25.59,25.58,25.58,85241 +MSFT,2010-07-23 15:14,23,25.59,25.6,25.56,25.57,242909 +MSFT,2010-07-23 15:15,23,25.59,25.59,25.56,25.57,196397 +MSFT,2010-07-23 15:16,23,25.57,25.58,25.53,25.54,302393 +MSFT,2010-07-23 15:17,23,25.54,25.56,25.53,25.56,102750 +MSFT,2010-07-23 15:18,23,25.55,25.59,25.55,25.59,202090 +MSFT,2010-07-23 15:19,23,25.59,25.6,25.58,25.59,137727 +MSFT,2010-07-23 15:20,23,25.6,25.61,25.59,25.61,102355 +MSFT,2010-07-23 15:21,23,25.6,25.61,25.6,25.61,47624 +MSFT,2010-07-23 15:22,23,25.61,25.61,25.6,25.61,31723 +MSFT,2010-07-23 15:23,23,25.6,25.63,25.6,25.63,141787 +MSFT,2010-07-23 15:24,23,25.63,25.65,25.62,25.64,154466 +MSFT,2010-07-23 15:25,23,25.64,25.65,25.63,25.64,236808 +MSFT,2010-07-23 15:26,23,25.64,25.65,25.63,25.63,557870 +MSFT,2010-07-23 15:27,23,25.63,25.64,25.6,25.61,248396 +MSFT,2010-07-23 15:28,23,25.61,25.65,25.6,25.62,1024585 +MSFT,2010-07-23 15:29,23,25.62,25.63,25.61,25.63,117935 +MSFT,2010-07-23 15:30,23,25.63,25.64,25.62,25.63,296150 +MSFT,2010-07-23 15:31,23,25.63,25.65,25.62,25.65,581168 +MSFT,2010-07-23 15:32,23,25.65,25.65,25.63,25.65,207028 +MSFT,2010-07-23 15:33,23,25.65,25.67,25.64,25.67,770262 +MSFT,2010-07-23 15:34,23,25.67,25.67,25.64,25.66,382197 +MSFT,2010-07-23 15:35,23,25.66,25.67,25.64,25.64,217501 +MSFT,2010-07-23 15:36,23,25.64,25.67,25.64,25.67,242075 +MSFT,2010-07-23 15:37,23,25.66,25.67,25.64,25.65,442104 +MSFT,2010-07-23 15:38,23,25.65,25.66,25.63,25.65,1014067 +MSFT,2010-07-23 15:39,23,25.65,25.66,25.64,25.66,368722 +MSFT,2010-07-23 15:40,23,25.67,25.67,25.65,25.66,546934 +MSFT,2010-07-23 15:41,23,25.66,25.67,25.65,25.65,725783 +MSFT,2010-07-23 15:42,23,25.65,25.67,25.64,25.66,856404 +MSFT,2010-07-23 15:43,23,25.65,25.66,25.63,25.65,377826 +MSFT,2010-07-23 15:44,23,25.65,25.67,25.64,25.65,275765 +MSFT,2010-07-23 15:45,23,25.66,25.7,25.66,25.7,638805 +MSFT,2010-07-23 15:46,23,25.69,25.74,25.69,25.74,504251 +MSFT,2010-07-23 15:47,23,25.74,25.74,25.71,25.71,489618 +MSFT,2010-07-23 15:48,23,25.72,25.72,25.71,25.71,192919 +MSFT,2010-07-23 15:49,23,25.72,25.73,25.7,25.72,350228 +MSFT,2010-07-23 15:50,23,25.72,25.73,25.72,25.72,146718 +MSFT,2010-07-23 15:51,23,25.72,25.73,25.72,25.72,191129 +MSFT,2010-07-23 15:52,23,25.73,25.75,25.72,25.74,1109835 +MSFT,2010-07-23 15:53,23,25.74,25.74,25.72,25.74,903084 +MSFT,2010-07-23 15:54,23,25.74,25.75,25.73,25.74,862509 +MSFT,2010-07-23 15:55,23,25.75,25.78,25.45,25.77,706642 +MSFT,2010-07-23 15:56,23,25.78,25.78,25.77,25.77,529897 +MSFT,2010-07-23 15:57,23,25.77,25.78,25.77,25.78,278911 +MSFT,2010-07-23 15:58,23,25.78,25.8,25.77,25.8,644476 +MSFT,2010-07-23 15:59,23,25.8,25.8,25.75,25.8,1378651 +MSFT,2010-07-23 16:00,23,25.8,25.81,25.8,25.81,2172670 +MSFT,2010-07-26 09:30,26,25.86,25.98,25.86,25.95,732130 +MSFT,2010-07-26 09:31,26,25.97,25.98,25.92,25.94,156777 +MSFT,2010-07-26 09:32,26,25.94,25.95,25.91,25.92,119443 +MSFT,2010-07-26 09:33,26,25.91,25.92,25.87,25.88,149707 +MSFT,2010-07-26 09:34,26,25.88,25.88,25.85,25.85,172822 +MSFT,2010-07-26 09:35,26,25.85,25.86,25.8,25.83,179974 +MSFT,2010-07-26 09:36,26,25.83,25.87,25.82,25.87,175210 +MSFT,2010-07-26 09:37,26,25.86,25.88,25.83,25.83,94203 +MSFT,2010-07-26 09:38,26,25.82,25.83,25.8,25.83,290330 +MSFT,2010-07-26 09:39,26,25.83,25.84,25.8,25.83,325218 +MSFT,2010-07-26 09:40,26,25.83,25.84,25.82,25.84,656270 +MSFT,2010-07-26 09:41,26,25.83,25.85,25.82,25.85,134081 +MSFT,2010-07-26 09:42,26,25.84,25.85,25.83,25.84,65025 +MSFT,2010-07-26 09:43,26,25.84,25.88,25.83,25.86,133655 +MSFT,2010-07-26 09:44,26,25.86,25.92,25.86,25.87,618979 +MSFT,2010-07-26 09:45,26,25.88,25.89,25.85,25.88,248075 +MSFT,2010-07-26 09:46,26,25.89,25.91,25.88,25.91,121670 +MSFT,2010-07-26 09:47,26,25.9,25.91,25.89,25.9,92727 +MSFT,2010-07-26 09:48,26,25.9,25.9,25.86,25.87,392103 +MSFT,2010-07-26 09:49,26,25.87,25.89,25.87,25.87,148879 +MSFT,2010-07-26 09:50,26,25.88,25.91,25.87,25.88,231061 +MSFT,2010-07-26 09:51,26,25.87,25.88,25.86,25.86,162584 +MSFT,2010-07-26 09:52,26,25.86,25.88,25.86,25.87,124280 +MSFT,2010-07-26 09:53,26,25.88,25.92,25.87,25.9,216995 +MSFT,2010-07-26 09:54,26,25.89,25.92,25.88,25.89,110457 +MSFT,2010-07-26 09:55,26,25.89,25.93,25.88,25.92,426556 +MSFT,2010-07-26 09:56,26,25.92,25.94,25.91,25.94,275012 +MSFT,2010-07-26 09:57,26,25.94,25.95,25.93,25.95,184254 +MSFT,2010-07-26 09:58,26,25.94,25.96,25.93,25.93,258012 +MSFT,2010-07-26 09:59,26,25.94,25.94,25.89,25.91,403475 +MSFT,2010-07-26 10:00,26,25.92,25.94,25.9,25.93,756522 +MSFT,2010-07-26 10:01,26,25.93,26,25.92,25.99,616612 +MSFT,2010-07-26 10:02,26,26,26,25.97,25.98,330611 +MSFT,2010-07-26 10:03,26,25.98,26.03,25.97,26.02,549878 +MSFT,2010-07-26 10:04,26,26.01,26.03,26,26.02,318740 +MSFT,2010-07-26 10:05,26,26.02,26.06,26.01,26.03,379265 +MSFT,2010-07-26 10:06,26,26.03,26.04,26.01,26.03,276859 +MSFT,2010-07-26 10:07,26,26.03,26.03,25.99,25.99,454377 +MSFT,2010-07-26 10:08,26,25.99,26.01,25.98,25.99,270116 +MSFT,2010-07-26 10:09,26,26,26,25.98,25.99,143850 +MSFT,2010-07-26 10:10,26,25.99,26.02,25.98,26,198852 +MSFT,2010-07-26 10:11,26,26,26.01,25.99,25.99,220462 +MSFT,2010-07-26 10:12,26,25.99,26,25.98,25.99,161017 +MSFT,2010-07-26 10:13,26,25.99,25.99,25.94,25.96,385957 +MSFT,2010-07-26 10:14,26,25.96,25.97,25.96,25.97,254577 +MSFT,2010-07-26 10:15,26,25.98,25.99,25.97,25.97,133265 +MSFT,2010-07-26 10:16,26,25.97,25.98,25.95,25.96,130319 +MSFT,2010-07-26 10:17,26,25.96,25.96,25.93,25.93,102624 +MSFT,2010-07-26 10:18,26,25.93,25.95,25.92,25.94,152952 +MSFT,2010-07-26 10:19,26,25.94,25.96,25.94,25.96,167827 +MSFT,2010-07-26 10:20,26,25.95,25.95,25.92,25.93,95037 +MSFT,2010-07-26 10:21,26,25.93,25.94,25.92,25.92,303186 +MSFT,2010-07-26 10:22,26,25.92,25.95,25.92,25.95,59196 +MSFT,2010-07-26 10:23,26,25.95,25.97,25.94,25.96,95895 +MSFT,2010-07-26 10:24,26,25.97,25.97,25.96,25.97,74980 +MSFT,2010-07-26 10:25,26,25.97,25.98,25.96,25.96,104135 +MSFT,2010-07-26 10:26,26,25.95,25.97,25.93,25.94,216841 +MSFT,2010-07-26 10:27,26,25.94,25.95,25.92,25.93,177612 +MSFT,2010-07-26 10:28,26,25.94,25.94,25.92,25.93,121436 +MSFT,2010-07-26 10:29,26,25.93,25.94,25.92,25.94,146114 +MSFT,2010-07-26 10:30,26,25.94,25.94,25.92,25.92,167747 +MSFT,2010-07-26 10:31,26,25.92,25.93,25.89,25.91,442069 +MSFT,2010-07-26 10:32,26,25.9,25.92,25.9,25.91,149394 +MSFT,2010-07-26 10:33,26,25.92,25.93,25.91,25.92,74100 +MSFT,2010-07-26 10:34,26,25.91,25.95,25.91,25.93,101889 +MSFT,2010-07-26 10:35,26,25.93,25.96,25.92,25.95,131785 +MSFT,2010-07-26 10:36,26,25.95,25.96,25.94,25.96,44057 +MSFT,2010-07-26 10:37,26,25.96,25.98,25.95,25.97,172893 +MSFT,2010-07-26 10:38,26,25.97,25.97,25.96,25.97,60072 +MSFT,2010-07-26 10:39,26,25.97,25.97,25.96,25.97,53595 +MSFT,2010-07-26 10:40,26,25.97,25.98,25.96,25.97,78470 +MSFT,2010-07-26 10:41,26,25.97,25.97,25.94,25.95,109532 +MSFT,2010-07-26 10:42,26,25.95,25.96,25.95,25.95,25969 +MSFT,2010-07-26 10:43,26,25.96,25.98,25.95,25.97,69688 +MSFT,2010-07-26 10:44,26,25.96,25.99,25.96,25.97,119680 +MSFT,2010-07-26 10:45,26,25.97,25.98,25.96,25.98,75484 +MSFT,2010-07-26 10:46,26,25.98,25.98,25.96,25.98,106643 +MSFT,2010-07-26 10:47,26,25.98,25.99,25.98,25.99,202555 +MSFT,2010-07-26 10:48,26,25.99,26.02,25.98,26,193282 +MSFT,2010-07-26 10:49,26,26.01,26.03,26.01,26.03,109719 +MSFT,2010-07-26 10:50,26,26.03,26.04,26.02,26.03,132956 +MSFT,2010-07-26 10:51,26,26.03,26.03,26.02,26.03,98157 +MSFT,2010-07-26 10:52,26,26.02,26.03,26,26.01,96137 +MSFT,2010-07-26 10:53,26,26.01,26.02,26,26.01,114474 +MSFT,2010-07-26 10:54,26,26.02,26.03,26.01,26.02,163768 +MSFT,2010-07-26 10:55,26,26.03,26.05,26.02,26.05,197153 +MSFT,2010-07-26 10:56,26,26.05,26.05,26.03,26.05,119486 +MSFT,2010-07-26 10:57,26,26.04,26.05,26.04,26.05,55755 +MSFT,2010-07-26 10:58,26,26.05,26.05,26.03,26.03,91069 +MSFT,2010-07-26 10:59,26,26.04,26.05,26.02,26.04,177523 +MSFT,2010-07-26 11:00,26,26.05,26.08,26.04,26.07,263226 +MSFT,2010-07-26 11:01,26,26.07,26.1,26.07,26.1,369924 +MSFT,2010-07-26 11:02,26,26.1,26.11,26.09,26.1,305628 +MSFT,2010-07-26 11:03,26,26.1,26.1,26.09,26.09,84147 +MSFT,2010-07-26 11:04,26,26.1,26.1,26.09,26.1,113451 +MSFT,2010-07-26 11:29,26,26.14,26.14,26.13,26.13,3462 +MSFT,2010-07-26 11:30,26,26.13,26.16,26.13,26.15,182117 +MSFT,2010-07-26 11:31,26,26.15,26.16,26.15,26.15,18924 +MSFT,2010-07-26 11:32,26,26.16,26.16,26.15,26.16,94569 +MSFT,2010-07-26 11:33,26,26.16,26.17,26.15,26.17,179107 +MSFT,2010-07-26 11:34,26,26.17,26.18,26.13,26.13,472831 +MSFT,2010-07-26 11:35,26,26.13,26.14,26.13,26.14,105601 +MSFT,2010-07-26 11:36,26,26.13,26.14,26.12,26.13,160026 +MSFT,2010-07-26 11:37,26,26.12,26.15,26.12,26.14,130823 +MSFT,2010-07-26 11:38,26,26.14,26.16,26.14,26.16,58606 +MSFT,2010-07-26 11:39,26,26.16,26.16,26.13,26.15,65144 +MSFT,2010-07-26 11:40,26,26.15,26.15,26.13,26.13,24790 +MSFT,2010-07-26 11:41,26,26.13,26.14,26.11,26.11,75859 +MSFT,2010-07-26 11:42,26,26.12,26.13,26.11,26.13,79566 +MSFT,2010-07-26 11:43,26,26.13,26.13,26.11,26.12,106743 +MSFT,2010-07-26 11:44,26,26.11,26.13,26.11,26.12,57427 +MSFT,2010-07-26 11:45,26,26.11,26.14,26.11,26.11,233186 +MSFT,2010-07-26 11:46,26,26.11,26.13,26.1,26.1,186398 +MSFT,2010-07-26 11:47,26,26.1,26.14,26.09,26.14,279864 +MSFT,2010-07-26 11:48,26,26.14,26.14,26.13,26.13,20629 +MSFT,2010-07-26 11:49,26,26.13,26.14,26.13,26.13,47172 +MSFT,2010-07-26 11:50,26,26.14,26.14,26.12,26.12,50466 +MSFT,2010-07-26 11:51,26,26.12,26.13,26.12,26.13,29175 +MSFT,2010-07-26 11:52,26,26.12,26.13,26.1,26.11,134523 +MSFT,2010-07-26 11:53,26,26.1,26.12,26.09,26.12,120933 +MSFT,2010-07-26 11:54,26,26.12,26.12,26.11,26.12,46031 +MSFT,2010-07-26 11:55,26,26.12,26.12,26.1,26.11,75340 +MSFT,2010-07-26 11:56,26,26.11,26.11,26.1,26.1,126106 +MSFT,2010-07-26 11:57,26,26.11,26.12,26.1,26.12,92048 +MSFT,2010-07-26 11:58,26,26.12,26.12,26.11,26.12,48412 +MSFT,2010-07-26 11:59,26,26.12,26.13,26.11,26.13,37279 +MSFT,2010-07-26 12:00,26,26.13,26.14,26.12,26.13,197148 +MSFT,2010-07-26 12:01,26,26.12,26.13,26.09,26.1,224944 +MSFT,2010-07-26 12:02,26,26.1,26.11,26.08,26.1,429258 +MSFT,2010-07-26 12:03,26,26.09,26.1,26.09,26.1,18341 +MSFT,2010-07-26 12:04,26,26.1,26.1,26.09,26.09,36607 +MSFT,2010-07-26 12:05,26,26.09,26.1,26.09,26.1,104443 +MSFT,2010-07-26 12:06,26,26.09,26.13,26.09,26.11,371404 +MSFT,2010-07-26 12:07,26,26.11,26.12,26.1,26.11,93099 +MSFT,2010-07-26 12:08,26,26.1,26.12,26.1,26.11,25522 +MSFT,2010-07-26 12:09,26,26.11,26.11,26.1,26.1,122330 +MSFT,2010-07-26 12:10,26,26.1,26.12,26.1,26.12,364075 +MSFT,2010-07-26 12:11,26,26.11,26.12,26.11,26.12,30782 +MSFT,2010-07-26 12:12,26,26.11,26.12,26.11,26.11,31615 +MSFT,2010-07-26 12:13,26,26.11,26.12,26.11,26.12,29250 +MSFT,2010-07-26 12:14,26,26.11,26.13,26.09,26.09,282592 +MSFT,2010-07-26 12:15,26,26.09,26.11,26.08,26.1,67684 +MSFT,2010-07-26 12:16,26,26.1,26.1,26.07,26.07,92544 +MSFT,2010-07-26 12:17,26,26.08,26.08,26.07,26.07,49611 +MSFT,2010-07-26 12:18,26,26.08,26.08,26.06,26.07,141184 +MSFT,2010-07-26 12:19,26,26.07,26.11,26.07,26.1,86775 +MSFT,2010-07-26 12:20,26,26.11,26.11,26.09,26.11,87577 +MSFT,2010-07-26 12:21,26,26.1,26.11,26.1,26.11,21470 +MSFT,2010-07-26 12:22,26,26.11,26.11,26.1,26.11,16666 +MSFT,2010-07-26 12:23,26,26.11,26.12,26.11,26.12,18046 +MSFT,2010-07-26 12:24,26,26.12,26.13,26.11,26.13,30401 +MSFT,2010-07-26 12:25,26,26.12,26.14,26.12,26.13,88616 +MSFT,2010-07-26 12:26,26,26.12,26.14,26.12,26.13,50018 +MSFT,2010-07-26 12:27,26,26.13,26.15,26.12,26.15,71618 +MSFT,2010-07-26 12:28,26,26.15,26.17,26.14,26.16,323567 +MSFT,2010-07-26 12:29,26,26.15,26.16,26.15,26.15,98507 +MSFT,2010-07-26 12:30,26,26.15,26.16,26.11,26.11,247811 +MSFT,2010-07-26 12:31,26,26.11,26.14,26.1,26.14,125629 +MSFT,2010-07-26 12:32,26,26.14,26.14,26.12,26.12,46884 +MSFT,2010-07-26 12:33,26,26.13,26.13,26.11,26.12,40024 +MSFT,2010-07-26 12:34,26,26.11,26.12,26.1,26.1,82780 +MSFT,2010-07-26 12:35,26,26.1,26.11,26.1,26.11,53493 +MSFT,2010-07-26 12:36,26,26.11,26.12,26.1,26.11,114761 +MSFT,2010-07-26 12:37,26,26.11,26.11,26.1,26.11,22680 +MSFT,2010-07-26 12:42,26,26.11,26.12,26.11,26.12,6900 +MSFT,2010-07-26 12:43,26,26.12,26.12,26.1,26.11,34405 +MSFT,2010-07-26 12:44,26,26.1,26.11,26.05,26.05,229453 +MSFT,2010-07-26 12:45,26,26.06,26.06,26.05,26.06,22082 +MSFT,2010-07-26 12:46,26,26.05,26.06,26.04,26.04,394710 +MSFT,2010-07-26 12:47,26,26.05,26.07,26.04,26.06,161683 +MSFT,2010-07-26 12:48,26,26.06,26.08,26.05,26.08,149695 +MSFT,2010-07-26 12:49,26,26.08,26.08,26.05,26.05,99400 +MSFT,2010-07-26 12:50,26,26.05,26.07,26.05,26.07,158898 +MSFT,2010-07-26 12:51,26,26.07,26.08,26.05,26.06,52779 +MSFT,2010-07-26 12:52,26,26.06,26.06,26.05,26.05,47367 +MSFT,2010-07-26 12:53,26,26.05,26.06,26.03,26.05,190615 +MSFT,2010-07-26 12:54,26,26.03,26.05,26.03,26.04,39599 +MSFT,2010-07-26 12:55,26,26.05,26.05,25.96,25.99,1025012 +MSFT,2010-07-26 12:56,26,25.99,26.01,25.98,25.99,197057 +MSFT,2010-07-26 12:57,26,25.99,26.03,25.98,26.03,129456 +MSFT,2010-07-26 12:58,26,26.03,26.04,26.02,26.04,40544 +MSFT,2010-07-26 12:59,26,26.03,26.04,26.02,26.02,238433 +MSFT,2010-07-26 13:00,26,26.02,26.03,26.02,26.03,81112 +MSFT,2010-07-26 13:01,26,26.03,26.03,26.02,26.03,52202 +MSFT,2010-07-26 13:02,26,26.03,26.03,26.01,26.03,224796 +MSFT,2010-07-26 13:03,26,26.02,26.03,26.01,26.01,194808 +MSFT,2010-07-26 13:04,26,26.01,26.02,25.99,26,279365 +MSFT,2010-07-26 13:05,26,26,26,25.96,25.97,130682 +MSFT,2010-07-26 13:06,26,25.96,25.97,25.96,25.97,22862 +MSFT,2010-07-26 13:07,26,25.97,26,25.97,26,149630 +MSFT,2010-07-26 13:08,26,26,26,25.98,25.99,67314 +MSFT,2010-07-26 13:09,26,25.99,26,25.98,25.98,130879 +MSFT,2010-07-26 13:10,26,25.99,26.01,25.99,26.01,73131 +MSFT,2010-07-26 13:11,26,26,26.02,25.99,26.01,161392 +MSFT,2010-07-26 13:12,26,26.01,26.02,26,26.02,21557 +MSFT,2010-07-26 13:13,26,26.02,26.04,26.01,26.02,135314 +MSFT,2010-07-26 13:14,26,26.03,26.05,26,26.05,95709 +MSFT,2010-07-26 13:15,26,26.04,26.05,26.02,26.02,74809 +MSFT,2010-07-26 13:16,26,26.02,26.04,26.01,26.03,118110 +MSFT,2010-07-26 13:17,26,26.02,26.03,26.02,26.03,98481 +MSFT,2010-07-26 13:18,26,26.03,26.04,26.02,26.02,58776 +MSFT,2010-07-26 13:19,26,26.03,26.05,26.02,26.05,125441 +MSFT,2010-07-26 13:20,26,26.05,26.05,26.04,26.04,10947 +MSFT,2010-07-26 13:21,26,26.05,26.05,26.04,26.05,37247 +MSFT,2010-07-26 13:22,26,26.05,26.06,26.04,26.06,58841 +MSFT,2010-07-26 13:23,26,26.06,26.08,26.05,26.06,121912 +MSFT,2010-07-26 13:24,26,26.07,26.07,26.05,26.06,28278 +MSFT,2010-07-26 13:25,26,26.06,26.07,26.05,26.07,65463 +MSFT,2010-07-26 13:26,26,26.07,26.07,26.06,26.07,25546 +MSFT,2010-07-26 13:27,26,26.07,26.08,26.06,26.08,41055 +MSFT,2010-07-26 13:28,26,26.08,26.08,26.07,26.08,45236 +MSFT,2010-07-26 13:29,26,26.08,26.09,26.08,26.08,51463 +MSFT,2010-07-26 13:30,26,26.08,26.12,26.08,26.11,175875 +MSFT,2010-07-26 13:31,26,26.12,26.14,26.11,26.13,165049 +MSFT,2010-07-26 13:32,26,26.13,26.15,26.12,26.15,220361 +MSFT,2010-07-26 13:33,26,26.14,26.16,26.14,26.16,154069 +MSFT,2010-07-26 13:34,26,26.16,26.17,26.14,26.15,157032 +MSFT,2010-07-26 13:35,26,26.15,26.16,26.11,26.12,115795 +MSFT,2010-07-26 13:36,26,26.11,26.13,26.11,26.13,41988 +MSFT,2010-07-26 13:37,26,26.12,26.14,26.12,26.12,66173 +MSFT,2010-07-26 13:38,26,26.13,26.13,26.11,26.11,33292 +MSFT,2010-07-26 13:39,26,26.12,26.13,26.11,26.12,45744 +MSFT,2010-07-26 13:40,26,26.12,26.14,26.12,26.13,47500 +MSFT,2010-07-26 13:41,26,26.13,26.14,26.13,26.14,46263 +MSFT,2010-07-26 13:42,26,26.13,26.16,26.13,26.15,160352 +MSFT,2010-07-26 13:43,26,26.16,26.18,26.15,26.18,100699 +MSFT,2010-07-26 13:44,26,26.17,26.19,26.17,26.19,96247 +MSFT,2010-07-26 13:45,26,26.18,26.2,26.18,26.2,165892 +MSFT,2010-07-26 13:46,26,26.2,26.2,26.18,26.18,33521 +MSFT,2010-07-26 13:47,26,26.19,26.2,26.18,26.19,122092 +MSFT,2010-07-26 13:48,26,26.19,26.19,26.16,26.17,42496 +MSFT,2010-07-26 13:49,26,26.17,26.19,26.16,26.17,72956 +MSFT,2010-07-26 13:50,26,26.18,26.19,26.17,26.17,40556 +MSFT,2010-07-26 13:51,26,26.17,26.18,26.15,26.15,55327 +MSFT,2010-07-26 13:52,26,26.16,26.18,26.15,26.17,46355 +MSFT,2010-07-26 13:53,26,26.17,26.18,26.16,26.16,47248 +MSFT,2010-07-26 13:54,26,26.17,26.17,26.15,26.17,183548 +MSFT,2010-07-26 13:55,26,26.16,26.19,26.15,26.19,126122 +MSFT,2010-07-26 13:56,26,26.19,26.2,26.17,26.17,107651 +MSFT,2010-07-26 13:57,26,26.18,26.18,26.17,26.17,56341 +MSFT,2010-07-26 13:58,26,26.16,26.17,26.15,26.16,55407 +MSFT,2010-07-26 13:59,26,26.16,26.16,26.15,26.15,32678 +MSFT,2010-07-26 14:00,26,26.15,26.16,26.14,26.15,30630 +MSFT,2010-07-26 14:01,26,26.15,26.15,26.13,26.15,36856 +MSFT,2010-07-26 14:02,26,26.14,26.15,26.13,26.14,35340 +MSFT,2010-07-26 14:03,26,26.14,26.16,26.14,26.16,74426 +MSFT,2010-07-26 14:04,26,26.16,26.17,26.15,26.17,14685 +MSFT,2010-07-26 14:05,26,26.17,26.17,26.16,26.17,15436 +MSFT,2010-07-26 14:06,26,26.17,26.18,26.14,26.16,130048 +MSFT,2010-07-26 14:07,26,26.15,26.16,26.14,26.15,84265 +MSFT,2010-07-26 14:08,26,26.14,26.15,26.13,26.13,23966 +MSFT,2010-07-26 14:09,26,26.14,26.14,26.13,26.14,18354 +MSFT,2010-07-26 14:10,26,26.13,26.14,26.12,26.12,82792 +MSFT,2010-07-26 14:11,26,26.13,26.13,26.12,26.13,36619 +MSFT,2010-07-26 14:12,26,26.12,26.14,26.12,26.13,327020 +MSFT,2010-07-26 14:13,26,26.14,26.15,26.13,26.15,29463 +MSFT,2010-07-26 14:14,26,26.15,26.15,26.14,26.15,147957 +MSFT,2010-07-26 14:15,26,26.15,26.15,26.14,26.15,34921 +MSFT,2010-07-26 14:16,26,26.15,26.15,26.14,26.14,219112 +MSFT,2010-07-26 14:17,26,26.15,26.15,26.14,26.14,84884 +MSFT,2010-07-26 14:18,26,26.15,26.16,26.14,26.16,47439 +MSFT,2010-07-26 14:19,26,26.15,26.17,26.15,26.16,31390 +MSFT,2010-07-26 14:20,26,26.17,26.17,26.16,26.16,15911 +MSFT,2010-07-26 14:21,26,26.17,26.17,26.16,26.17,20731 +MSFT,2010-07-26 14:22,26,26.16,26.17,26.14,26.15,95512 +MSFT,2010-07-26 14:23,26,26.14,26.15,26.14,26.14,15350 +MSFT,2010-07-26 14:24,26,26.15,26.15,26.12,26.13,142789 +MSFT,2010-07-26 14:25,26,26.12,26.13,26.1,26.1,129556 +MSFT,2010-07-26 14:26,26,26.1,26.12,26.1,26.11,193941 +MSFT,2010-07-26 14:27,26,26.1,26.14,26.1,26.14,116593 +MSFT,2010-07-26 14:28,26,26.14,26.14,26.11,26.11,66884 +MSFT,2010-07-26 14:29,26,26.12,26.12,26.1,26.1,50050 +MSFT,2010-07-26 14:30,26,26.1,26.1,26.08,26.08,143820 +MSFT,2010-07-26 14:31,26,26.07,26.08,26.05,26.05,157550 +MSFT,2010-07-26 14:32,26,26.05,26.06,26.03,26.04,228783 +MSFT,2010-07-26 14:33,26,26.04,26.05,26.03,26.04,152521 +MSFT,2010-07-26 14:34,26,26.03,26.04,26.03,26.04,15803 +MSFT,2010-07-26 14:35,26,26.04,26.04,26.03,26.03,89058 +MSFT,2010-07-26 14:36,26,26.04,26.04,26.03,26.04,75523 +MSFT,2010-07-26 14:37,26,26.03,26.04,26,26,118382 +MSFT,2010-07-26 14:38,26,26,26.02,25.98,25.99,207458 +MSFT,2010-07-26 14:39,26,25.99,26,25.98,26,94304 +MSFT,2010-07-26 14:40,26,25.99,26.02,25.99,26.01,201129 +MSFT,2010-07-26 14:41,26,26.02,26.03,26.02,26.03,19875 +MSFT,2010-07-26 14:42,26,26.02,26.05,26.02,26.04,81367 +MSFT,2010-07-26 14:43,26,26.05,26.06,26.04,26.05,153965 +MSFT,2010-07-26 14:44,26,26.05,26.05,26.01,26.02,110682 +MSFT,2010-07-26 14:45,26,26.01,26.02,26.01,26.02,14410 +MSFT,2010-07-26 14:46,26,26.02,26.02,26.01,26.02,183529 +MSFT,2010-07-26 14:47,26,26.02,26.02,26,26.01,27806 +MSFT,2010-07-26 14:48,26,26,26.01,26,26.01,51243 +MSFT,2010-07-26 14:49,26,26.01,26.01,26,26,12702 +MSFT,2010-07-26 14:50,26,26.01,26.03,26,26.02,86319 +MSFT,2010-07-26 14:51,26,26.02,26.02,25.98,25.99,111846 +MSFT,2010-07-26 14:52,26,25.99,26.01,25.99,25.99,89420 +MSFT,2010-07-26 14:53,26,26,26,25.99,26,14222 +MSFT,2010-07-26 14:54,26,26,26,25.99,26,10765 +MSFT,2010-07-26 14:55,26,26,26,25.99,25.99,23983 +MSFT,2010-07-26 14:56,26,25.99,26,25.98,25.98,147707 +MSFT,2010-07-26 14:57,26,25.99,26,25.98,26,151374 +MSFT,2010-07-26 14:58,26,26,26,25.99,26,19747 +MSFT,2010-07-26 14:59,26,26,26.01,25.99,26.01,58049 +MSFT,2010-07-26 15:00,26,26.01,26.04,26.01,26.01,172020 +MSFT,2010-07-26 15:01,26,26.02,26.04,26.02,26.04,57488 +MSFT,2010-07-26 15:02,26,26.04,26.05,26.03,26.05,45882 +MSFT,2010-07-26 15:03,26,26.05,26.06,26.04,26.06,46149 +MSFT,2010-07-26 15:04,26,26.06,26.09,26.06,26.06,270330 +MSFT,2010-07-26 15:05,26,26.06,26.07,26.06,26.07,74093 +MSFT,2010-07-26 15:06,26,26.07,26.08,26.06,26.08,123827 +MSFT,2010-07-26 15:07,26,26.08,26.11,26.07,26.11,97088 +MSFT,2010-07-26 15:08,26,26.1,26.11,26.09,26.09,87083 +MSFT,2010-07-26 15:09,26,26.1,26.1,26.07,26.09,170977 +MSFT,2010-07-26 15:10,26,26.09,26.1,26.08,26.08,206133 +MSFT,2010-07-26 15:11,26,26.08,26.09,26.07,26.07,124009 +MSFT,2010-07-26 15:12,26,26.07,26.08,26.06,26.07,147725 +MSFT,2010-07-26 15:13,26,26.07,26.08,26.05,26.06,178871 +MSFT,2010-07-26 15:14,26,26.06,26.06,26.05,26.05,48781 +MSFT,2010-07-26 15:15,26,26.05,26.06,26.05,26.05,14272 +MSFT,2010-07-26 15:16,26,26.06,26.06,26.05,26.05,27747 +MSFT,2010-07-26 15:17,26,26.06,26.06,26.03,26.04,91823 +MSFT,2010-07-26 15:18,26,26.03,26.04,26,26.03,174876 +MSFT,2010-07-26 15:19,26,26.03,26.04,26.02,26.03,91552 +MSFT,2010-07-26 15:20,26,26.04,26.05,26,26.03,294008 +MSFT,2010-07-26 15:21,26,26.02,26.05,26.02,26.04,95349 +MSFT,2010-07-26 15:22,26,26.03,26.07,26.03,26.06,74768 +MSFT,2010-07-26 15:23,26,26.06,26.08,26.06,26.08,105180 +MSFT,2010-07-26 15:24,26,26.08,26.09,26.07,26.08,78698 +MSFT,2010-07-26 15:25,26,26.07,26.08,26.07,26.08,28969 +MSFT,2010-07-26 15:26,26,26.08,26.1,26.07,26.09,134070 +MSFT,2010-07-26 15:27,26,26.09,26.12,26.08,26.12,176816 +MSFT,2010-07-26 15:28,26,26.11,26.12,26.11,26.12,50468 +MSFT,2010-07-26 15:29,26,26.12,26.13,26.1,26.11,168608 +MSFT,2010-07-26 15:30,26,26.11,26.11,26.05,26.06,190925 +MSFT,2010-07-26 15:31,26,26.06,26.07,26.05,26.07,140822 +MSFT,2010-07-26 15:32,26,26.07,26.07,26.06,26.07,55567 +MSFT,2010-07-26 15:33,26,26.07,26.07,26.05,26.05,85879 +MSFT,2010-07-26 15:34,26,26.05,26.07,26.05,26.07,145032 +MSFT,2010-07-26 15:35,26,26.06,26.07,26.06,26.07,39573 +MSFT,2010-07-26 15:36,26,26.06,26.07,26.04,26.04,168829 +MSFT,2010-07-26 15:37,26,26.05,26.06,26.04,26.06,83273 +MSFT,2010-07-26 15:38,26,26.06,26.08,26.05,26.08,122286 +MSFT,2010-07-26 15:39,26,26.08,26.09,26.07,26.09,111231 +MSFT,2010-07-26 15:40,26,26.09,26.09,26.08,26.08,50972 +MSFT,2010-07-26 15:41,26,26.09,26.09,26.08,26.08,66560 +MSFT,2010-07-26 15:42,26,26.08,26.11,26.08,26.11,187658 +MSFT,2010-07-26 15:43,26,26.11,26.11,26.07,26.09,257124 +MSFT,2010-07-26 15:44,26,26.08,26.09,26.07,26.08,88418 +MSFT,2010-07-26 15:45,26,26.08,26.08,26.06,26.07,140388 +MSFT,2010-07-26 15:46,26,26.07,26.1,26.06,26.1,407117 +MSFT,2010-07-26 15:47,26,26.1,26.1,26.09,26.09,113193 +MSFT,2010-07-26 15:48,26,26.1,26.12,26.09,26.12,251747 +MSFT,2010-07-26 15:49,26,26.12,26.12,26.08,26.11,666065 +MSFT,2010-07-26 15:50,26,26.1,26.13,26.09,26.13,579627 +MSFT,2010-07-26 15:51,26,26.13,26.13,26.1,26.11,163213 +MSFT,2010-07-26 15:52,26,26.1,26.11,26.08,26.09,227386 +MSFT,2010-07-26 15:53,26,26.09,26.1,26.08,26.1,216979 +MSFT,2010-07-26 15:54,26,26.1,26.1,26.07,26.07,376228 +MSFT,2010-07-26 15:55,26,26.08,26.08,26.07,26.07,288485 +MSFT,2010-07-26 15:56,26,26.07,26.08,26.06,26.07,373335 +MSFT,2010-07-26 15:57,26,26.08,26.08,26.07,26.08,388121 +MSFT,2010-07-26 15:58,26,26.08,26.08,26.07,26.07,443832 +MSFT,2010-07-26 15:59,26,26.07,26.12,26.07,26.11,1443206 +MSFT,2010-07-26 16:00,26,26.11,26.11,26.1,26.1,8857557 +MSFT,2010-07-27 09:30,27,26.14,26.18,26.06,26.13,801495 +MSFT,2010-07-27 09:31,27,26.13,26.15,26.12,26.12,223201 +MSFT,2010-07-27 09:32,27,26.12,26.14,26.1,26.11,393976 +MSFT,2010-07-27 09:33,27,26.11,26.15,26.11,26.13,516935 +MSFT,2010-07-27 09:34,27,26.13,26.15,26.13,26.13,124585 +MSFT,2010-07-27 09:35,27,26.14,26.14,26.12,26.13,96855 +MSFT,2010-07-27 09:36,27,26.13,26.24,26.12,26.22,530951 +MSFT,2010-07-27 09:37,27,26.22,26.22,26.18,26.19,110660 +MSFT,2010-07-27 09:38,27,26.18,26.19,26.14,26.16,255066 +MSFT,2010-07-27 09:39,27,26.16,26.24,26.15,26.22,344295 +MSFT,2010-07-27 09:40,27,26.22,26.22,26.19,26.21,223746 +MSFT,2010-07-27 09:41,27,26.21,26.23,26.2,26.21,113539 +MSFT,2010-07-27 09:42,27,26.21,26.22,26.2,26.2,69348 +MSFT,2010-07-27 09:43,27,26.21,26.21,26.18,26.19,157732 +MSFT,2010-07-27 09:44,27,26.19,26.2,26.18,26.2,167646 +MSFT,2010-07-27 09:45,27,26.19,26.2,26.18,26.18,152788 +MSFT,2010-07-27 09:46,27,26.19,26.19,26.16,26.17,216996 +MSFT,2010-07-27 09:47,27,26.17,26.18,26.16,26.17,241693 +MSFT,2010-07-27 09:48,27,26.16,26.17,26.16,26.17,64284 +MSFT,2010-07-27 09:49,27,26.17,26.18,26.16,26.17,143609 +MSFT,2010-07-27 09:50,27,26.18,26.18,26.17,26.17,89127 +MSFT,2010-07-27 09:51,27,26.18,26.2,26.15,26.17,383485 +MSFT,2010-07-27 09:52,27,26.18,26.2,26.17,26.2,153970 +MSFT,2010-07-27 09:53,27,26.2,26.21,26.14,26.16,211596 +MSFT,2010-07-27 09:54,27,26.16,26.17,26.12,26.14,259197 +MSFT,2010-07-27 09:55,27,26.14,26.16,26.13,26.14,191628 +MSFT,2010-07-27 09:56,27,26.14,26.15,26.14,26.14,162649 +MSFT,2010-07-27 09:57,27,26.14,26.15,26.1,26.11,280312 +MSFT,2010-07-27 09:58,27,26.12,26.14,26.11,26.13,243451 +MSFT,2010-07-27 09:59,27,26.12,26.13,26.08,26.09,183308 +MSFT,2010-07-27 10:00,27,26.08,26.15,26.03,26.1,827312 +MSFT,2010-07-27 10:01,27,26.09,26.16,26.07,26.13,542787 +MSFT,2010-07-27 10:02,27,26.13,26.13,26.12,26.12,174246 +MSFT,2010-07-27 10:03,27,26.13,26.13,26.11,26.11,94215 +MSFT,2010-07-27 10:04,27,26.11,26.12,26.08,26.08,250805 +MSFT,2010-07-27 10:05,27,26.09,26.09,26.05,26.07,381505 +MSFT,2010-07-27 10:06,27,26.07,26.11,26.07,26.09,392388 +MSFT,2010-07-27 10:07,27,26.11,26.12,26.09,26.1,383147 +MSFT,2010-07-27 10:08,27,26.11,26.12,26.1,26.1,216650 +MSFT,2010-07-27 10:09,27,26.1,26.11,26.05,26.06,570792 +MSFT,2010-07-27 10:10,27,26.07,26.09,26.05,26.05,129005 +MSFT,2010-07-27 10:11,27,26.06,26.1,26.06,26.06,187041 +MSFT,2010-07-27 10:12,27,26.07,26.07,26.05,26.06,251083 +MSFT,2010-07-27 10:13,27,26.05,26.09,26.05,26.07,153195 +MSFT,2010-07-27 10:14,27,26.07,26.09,26.04,26.05,235665 +MSFT,2010-07-27 10:15,27,26.04,26.08,26.04,26.08,214664 +MSFT,2010-07-27 10:16,27,26.07,26.08,26.03,26.03,196311 +MSFT,2010-07-27 10:17,27,26.04,26.05,26.01,26.02,224670 +MSFT,2010-07-27 10:18,27,26.02,26.03,25.99,26,441694 +MSFT,2010-07-27 10:19,27,25.99,26.02,25.99,26,333372 +MSFT,2010-07-27 10:20,27,26.01,26.02,25.99,26.01,78771 +MSFT,2010-07-27 10:21,27,26.01,26.02,26,26.02,117752 +MSFT,2010-07-27 10:22,27,26.01,26.03,26,26.03,301883 +MSFT,2010-07-27 10:23,27,26.03,26.05,26.02,26.04,140581 +MSFT,2010-07-27 10:24,27,26.04,26.06,26.04,26.06,69703 +MSFT,2010-07-27 10:25,27,26.06,26.09,26.06,26.09,236158 +MSFT,2010-07-27 10:26,27,26.08,26.11,26.08,26.09,428000 +MSFT,2010-07-27 10:27,27,26.1,26.11,26.09,26.11,690164 +MSFT,2010-07-27 10:28,27,26.1,26.13,26.1,26.12,191187 +MSFT,2010-07-27 10:29,27,26.12,26.12,26.09,26.09,348471 +MSFT,2010-07-27 10:30,27,26.09,26.1,26.08,26.08,137990 +MSFT,2010-07-27 10:31,27,26.09,26.09,26.08,26.09,96800 +MSFT,2010-07-27 10:32,27,26.09,26.1,26.08,26.1,83036 +MSFT,2010-07-27 10:33,27,26.1,26.11,26.06,26.1,216036 +MSFT,2010-07-27 10:34,27,26.1,26.1,26.05,26.05,142137 +MSFT,2010-07-27 10:35,27,26.05,26.07,26.05,26.06,87350 +MSFT,2010-07-27 10:36,27,26.07,26.08,26.06,26.07,45679 +MSFT,2010-07-27 10:37,27,26.07,26.07,26.06,26.07,45544 +MSFT,2010-07-27 10:38,27,26.07,26.1,26.07,26.08,206117 +MSFT,2010-07-27 10:39,27,26.08,26.08,26.07,26.07,59313 +MSFT,2010-07-27 10:40,27,26.08,26.08,26.07,26.08,41223 +MSFT,2010-07-27 10:41,27,26.07,26.08,26.07,26.07,33460 +MSFT,2010-07-27 10:42,27,26.08,26.1,26.07,26.09,298755 +MSFT,2010-07-27 10:43,27,26.09,26.1,26.09,26.09,224849 +MSFT,2010-07-27 10:44,27,26.1,26.1,26.09,26.09,18656 +MSFT,2010-07-27 10:45,27,26.09,26.1,26.09,26.1,52480 +MSFT,2010-07-27 10:46,27,26.09,26.1,26.09,26.09,172740 +MSFT,2010-07-27 10:47,27,26.1,26.11,26.06,26.08,485733 +MSFT,2010-07-27 10:48,27,26.07,26.1,26.07,26.08,192688 +MSFT,2010-07-27 10:49,27,26.09,26.1,26.08,26.1,222981 +MSFT,2010-07-27 10:50,27,26.1,26.1,26.08,26.1,47615 +MSFT,2010-07-27 10:51,27,26.1,26.1,26.09,26.1,56811 +MSFT,2010-07-27 10:52,27,26.09,26.1,26.09,26.09,159721 +MSFT,2010-07-27 10:53,27,26.09,26.1,26.09,26.09,62284 +MSFT,2010-07-27 10:54,27,26.1,26.1,26.06,26.08,412681 +MSFT,2010-07-27 10:55,27,26.07,26.08,26.04,26.05,148873 +MSFT,2010-07-27 10:56,27,26.04,26.04,26.01,26.02,131140 +MSFT,2010-07-27 10:57,27,26.03,26.05,26.02,26.04,86713 +MSFT,2010-07-27 10:58,27,26.04,26.06,26.03,26.06,96153 +MSFT,2010-07-27 10:59,27,26.06,26.06,26.04,26.05,47514 +MSFT,2010-07-27 11:00,27,26.06,26.07,26.05,26.05,86936 +MSFT,2010-07-27 11:01,27,26.06,26.06,26.04,26.04,144604 +MSFT,2010-07-27 11:02,27,26.04,26.05,26.02,26.05,521043 +MSFT,2010-07-27 11:03,27,26.05,26.05,26.04,26.05,119793 +MSFT,2010-07-27 11:04,27,26.05,26.06,26.04,26.06,94723 +MSFT,2010-07-27 11:05,27,26.05,26.05,26,26.02,372564 +MSFT,2010-07-27 11:06,27,26.02,26.02,26.01,26.02,70976 +MSFT,2010-07-27 11:07,27,26.02,26.03,26.01,26.03,19576 +MSFT,2010-07-27 11:08,27,26.02,26.05,26.02,26.04,133647 +MSFT,2010-07-27 11:09,27,26.05,26.05,26.04,26.05,162511 +MSFT,2010-07-27 11:10,27,26.04,26.05,26.01,26.01,219816 +MSFT,2010-07-27 11:11,27,26.02,26.02,25.99,25.99,173108 +MSFT,2010-07-27 11:12,27,25.99,26.01,25.99,26,76954 +MSFT,2010-07-27 11:13,27,26,26.02,26,26.01,60202 +MSFT,2010-07-27 11:14,27,26.01,26.04,26.01,26.04,53711 +MSFT,2010-07-27 11:15,27,26.03,26.05,26.03,26.03,125686 +MSFT,2010-07-27 11:16,27,26.03,26.04,25.98,25.99,267301 +MSFT,2010-07-27 11:17,27,25.99,26,25.98,26,108322 +MSFT,2010-07-27 11:18,27,26,26,25.97,25.97,347834 +MSFT,2010-07-27 11:19,27,25.97,25.98,25.97,25.97,112920 +MSFT,2010-07-27 11:20,27,25.97,26,25.96,26,137736 +MSFT,2010-07-27 11:21,27,26,26,25.98,25.99,109592 +MSFT,2010-07-27 11:22,27,25.98,26.01,25.98,26,75476 +MSFT,2010-07-27 11:23,27,26,26.03,26,26.03,126383 +MSFT,2010-07-27 11:24,27,26.03,26.03,26.02,26.02,12663 +MSFT,2010-07-27 11:25,27,26.03,26.03,26,26.01,289802 +MSFT,2010-07-27 11:26,27,26.01,26.01,25.99,26,100096 +MSFT,2010-07-27 11:27,27,25.99,26,25.99,26,179026 +MSFT,2010-07-27 11:28,27,26,26,25.98,25.99,44630 +MSFT,2010-07-27 11:29,27,25.99,26.01,25.98,26,220087 +MSFT,2010-07-27 11:30,27,26,26,25.99,26,89107 +MSFT,2010-07-27 11:31,27,26,26,25.99,26,35992 +MSFT,2010-07-27 11:32,27,25.99,26.01,25.99,26,85873 +MSFT,2010-07-27 11:33,27,26.01,26.01,26,26,163038 +MSFT,2010-07-27 11:34,27,26.01,26.03,26,26.01,261519 +MSFT,2010-07-27 11:35,27,26.02,26.04,26.01,26.04,83208 +MSFT,2010-07-27 11:36,27,26.03,26.06,26.03,26.05,170673 +MSFT,2010-07-27 11:37,27,26.06,26.08,26.05,26.08,179555 +MSFT,2010-07-27 11:38,27,26.08,26.09,26.07,26.08,213301 +MSFT,2010-07-27 11:39,27,26.07,26.09,26.07,26.08,163132 +MSFT,2010-07-27 11:40,27,26.08,26.09,26.07,26.07,81035 +MSFT,2010-07-27 11:41,27,26.08,26.09,26.06,26.08,172750 +MSFT,2010-07-27 11:42,27,26.07,26.08,26.06,26.07,51379 +MSFT,2010-07-27 11:43,27,26.07,26.08,26.06,26.06,70384 +MSFT,2010-07-27 11:44,27,26.06,26.06,26.05,26.06,53990 +MSFT,2010-07-27 11:45,27,26.05,26.06,26.05,26.06,37361 +MSFT,2010-07-27 11:46,27,26.06,26.07,26.05,26.06,73048 +MSFT,2010-07-27 11:47,27,26.07,26.07,26.05,26.06,12621 +MSFT,2010-07-27 11:48,27,26.05,26.06,26.04,26.05,128940 +MSFT,2010-07-27 11:49,27,26.05,26.05,26.04,26.04,34132 +MSFT,2010-07-27 11:50,27,26.05,26.05,26.04,26.05,20118 +MSFT,2010-07-27 11:51,27,26.05,26.05,26.04,26.05,69256 +MSFT,2010-07-27 11:52,27,26.05,26.05,26.04,26.05,38212 +MSFT,2010-07-27 11:53,27,26.05,26.07,26.03,26.05,254849 +MSFT,2010-07-27 11:54,27,26.05,26.05,26.04,26.04,64469 +MSFT,2010-07-27 11:55,27,26.04,26.05,26.03,26.04,34553 +MSFT,2010-07-27 11:56,27,26.05,26.05,26.04,26.05,4544 +MSFT,2010-07-27 11:57,27,26.05,26.06,26.03,26.05,95515 +MSFT,2010-07-27 11:58,27,26.05,26.07,26.05,26.07,41544 +MSFT,2010-07-27 11:59,27,26.07,26.09,26.06,26.08,92776 +MSFT,2010-07-27 12:00,27,26.09,26.1,26.08,26.09,116219 +MSFT,2010-07-27 12:01,27,26.08,26.1,26.08,26.08,42910 +MSFT,2010-07-27 12:02,27,26.09,26.1,26.08,26.09,143190 +MSFT,2010-07-27 12:03,27,26.09,26.1,26.08,26.09,73722 +MSFT,2010-07-27 12:04,27,26.09,26.09,26.08,26.09,18030 +MSFT,2010-07-27 12:05,27,26.09,26.09,26.08,26.09,18772 +MSFT,2010-07-27 12:06,27,26.09,26.09,26.08,26.09,42325 +MSFT,2010-07-27 12:07,27,26.09,26.09,26.08,26.09,17421 +MSFT,2010-07-27 12:08,27,26.08,26.09,26.08,26.09,8456 +MSFT,2010-07-27 12:09,27,26.09,26.1,26.08,26.1,47898 +MSFT,2010-07-27 12:10,27,26.1,26.1,26.09,26.09,5387 +MSFT,2010-07-27 12:11,27,26.1,26.1,26.09,26.1,127550 +MSFT,2010-07-27 12:12,27,26.1,26.1,26.09,26.1,68611 +MSFT,2010-07-27 12:13,27,26.1,26.1,26.09,26.09,23889 +MSFT,2010-07-27 12:14,27,26.1,26.1,26.09,26.1,60749 +MSFT,2010-07-27 12:15,27,26.1,26.1,26.09,26.1,18935 +MSFT,2010-07-27 12:16,27,26.1,26.1,26.09,26.1,70871 +MSFT,2010-07-27 12:17,27,26.1,26.1,26.09,26.09,108461 +MSFT,2010-07-27 12:18,27,26.09,26.1,26.09,26.1,19709 +MSFT,2010-07-27 12:19,27,26.1,26.11,26.09,26.09,174770 +MSFT,2010-07-27 12:20,27,26.1,26.1,26.09,26.1,39753 +MSFT,2010-07-27 12:21,27,26.09,26.09,26.08,26.08,87344 +MSFT,2010-07-27 12:22,27,26.09,26.09,26.08,26.09,39675 +MSFT,2010-07-27 12:23,27,26.09,26.09,26.08,26.08,10418 +MSFT,2010-07-27 12:24,27,26.09,26.09,26.08,26.08,10342 +MSFT,2010-07-27 12:25,27,26.09,26.09,26.08,26.08,165030 +MSFT,2010-07-27 12:26,27,26.09,26.09,26.08,26.09,7625 +MSFT,2010-07-27 12:27,27,26.08,26.09,26.08,26.09,9960 +MSFT,2010-07-27 12:28,27,26.09,26.1,26.08,26.1,27967 +MSFT,2010-07-27 12:29,27,26.1,26.1,26.09,26.1,12739 +MSFT,2010-07-27 12:30,27,26.1,26.1,26.09,26.1,19160 +MSFT,2010-07-27 12:31,27,26.1,26.1,26.09,26.09,113102 +MSFT,2010-07-27 12:32,27,26.1,26.1,26.09,26.1,20995 +MSFT,2010-07-27 12:33,27,26.1,26.1,26.09,26.1,24396 +MSFT,2010-07-27 12:34,27,26.1,26.1,26.09,26.1,14147 +MSFT,2010-07-27 12:35,27,26.1,26.1,26.09,26.09,8334 +MSFT,2010-07-27 12:36,27,26.1,26.1,26.09,26.09,21650 +MSFT,2010-07-27 12:37,27,26.09,26.1,26.09,26.09,12440 +MSFT,2010-07-27 12:38,27,26.1,26.1,26.09,26.1,37932 +MSFT,2010-07-27 12:39,27,26.1,26.11,26.09,26.11,143001 +MSFT,2010-07-27 12:40,27,26.11,26.11,26.1,26.11,146820 +MSFT,2010-07-27 12:41,27,26.11,26.11,26.1,26.11,34161 +MSFT,2010-07-27 12:42,27,26.11,26.12,26.1,26.12,180881 +MSFT,2010-07-27 12:43,27,26.11,26.12,26.11,26.12,23597 +MSFT,2010-07-27 12:44,27,26.12,26.12,26.11,26.11,31490 +MSFT,2010-07-27 12:45,27,26.12,26.12,26.11,26.11,6831 +MSFT,2010-07-27 12:46,27,26.12,26.12,26.1,26.1,69470 +MSFT,2010-07-27 12:47,27,26.1,26.11,26.1,26.1,10211 +MSFT,2010-07-27 12:48,27,26.11,26.11,26.04,26.06,160159 +MSFT,2010-07-27 12:49,27,26.06,26.07,26.05,26.06,65393 +MSFT,2010-07-27 12:50,27,26.05,26.07,26.05,26.07,104581 +MSFT,2010-07-27 12:51,27,26.07,26.08,26.06,26.07,20787 +MSFT,2010-07-27 12:52,27,26.07,26.07,26.06,26.06,27750 +MSFT,2010-07-27 12:53,27,26.07,26.07,26.03,26.04,111709 +MSFT,2010-07-27 12:54,27,26.04,26.06,26.03,26.06,158668 +MSFT,2010-07-27 12:55,27,26.06,26.07,26.05,26.06,71911 +MSFT,2010-07-27 12:56,27,26.07,26.08,26.06,26.08,53636 +MSFT,2010-07-27 12:57,27,26.08,26.08,26.06,26.07,126517 +MSFT,2010-07-27 12:58,27,26.08,26.08,26.06,26.07,46057 +MSFT,2010-07-27 12:59,27,26.07,26.08,26.06,26.08,121725 +MSFT,2010-07-27 13:00,27,26.08,26.08,26.07,26.07,23993 +MSFT,2010-07-27 13:01,27,26.08,26.08,26.06,26.07,49664 +MSFT,2010-07-27 13:02,27,26.07,26.07,26.06,26.07,25021 +MSFT,2010-07-27 13:03,27,26.06,26.07,26.03,26.04,102537 +MSFT,2010-07-27 13:04,27,26.05,26.07,26.04,26.07,73583 +MSFT,2010-07-27 13:05,27,26.06,26.07,26.06,26.06,26133 +MSFT,2010-07-27 13:06,27,26.07,26.08,26.06,26.06,43025 +MSFT,2010-07-27 13:07,27,26.06,26.07,26.06,26.06,12870 +MSFT,2010-07-27 13:08,27,26.07,26.07,26.06,26.07,54399 +MSFT,2010-07-27 13:09,27,26.06,26.07,26.06,26.06,5684 +MSFT,2010-07-27 13:10,27,26.07,26.08,26.06,26.08,84348 +MSFT,2010-07-27 13:11,27,26.08,26.08,26.05,26.05,120885 +MSFT,2010-07-27 13:12,27,26.06,26.07,26.05,26.07,50113 +MSFT,2010-07-27 13:13,27,26.07,26.08,26.06,26.07,71384 +MSFT,2010-07-27 13:14,27,26.07,26.07,26.05,26.05,67890 +MSFT,2010-07-27 13:15,27,26.05,26.06,26.04,26.06,59507 +MSFT,2010-07-27 13:16,27,26.06,26.06,26.05,26.05,7967 +MSFT,2010-07-27 13:17,27,26.05,26.07,26.05,26.07,71751 +MSFT,2010-07-27 13:18,27,26.07,26.07,26.06,26.06,88459 +MSFT,2010-07-27 13:19,27,26.07,26.08,26.06,26.07,68423 +MSFT,2010-07-27 13:20,27,26.07,26.08,26.05,26.05,182385 +MSFT,2010-07-27 13:21,27,26.05,26.07,26.05,26.06,214927 +MSFT,2010-07-27 13:22,27,26.06,26.07,26.05,26.05,188029 +MSFT,2010-07-27 13:23,27,26.05,26.06,26.05,26.06,18120 +MSFT,2010-07-27 13:24,27,26.05,26.06,26.05,26.05,17350 +MSFT,2010-07-27 13:25,27,26.05,26.06,26.05,26.05,5594 +MSFT,2010-07-27 13:26,27,26.05,26.06,26.03,26.03,94343 +MSFT,2010-07-27 13:27,27,26.04,26.04,26,26.01,236315 +MSFT,2010-07-27 13:28,27,26.01,26.02,26,26,68387 +MSFT,2010-07-27 13:29,27,26.01,26.01,26,26.01,26830 +MSFT,2010-07-27 13:30,27,26.01,26.01,26,26,22426 +MSFT,2010-07-27 13:31,27,26,26.01,26,26.01,19143 +MSFT,2010-07-27 13:32,27,26,26.01,26,26.01,14502 +MSFT,2010-07-27 13:33,27,26.01,26.01,26,26,210489 +MSFT,2010-07-27 13:34,27,26,26.01,26,26,73789 +MSFT,2010-07-27 13:35,27,26,26.01,26,26,41733 +MSFT,2010-07-27 13:36,27,26,26.01,26,26.01,10408 +MSFT,2010-07-27 13:37,27,26.01,26.01,26,26,9677 +MSFT,2010-07-27 13:38,27,26,26.01,26,26.01,31412 +MSFT,2010-07-27 13:39,27,26.01,26.02,26,26.01,62485 +MSFT,2010-07-27 13:40,27,26.01,26.03,26,26.03,148672 +MSFT,2010-07-27 13:41,27,26.03,26.03,26.01,26.02,47673 +MSFT,2010-07-27 13:42,27,26.02,26.02,26.01,26.02,41692 +MSFT,2010-07-27 13:43,27,26.03,26.05,26.02,26.04,30403 +MSFT,2010-07-27 13:44,27,26.04,26.05,26.04,26.05,44462 +MSFT,2010-07-27 13:45,27,26.04,26.05,26.04,26.04,55639 +MSFT,2010-07-27 13:46,27,26.04,26.05,26.01,26.01,215094 +MSFT,2010-07-27 13:47,27,26.01,26.04,26.01,26.02,116283 +MSFT,2010-07-27 13:48,27,26.03,26.04,26.02,26.04,171967 +MSFT,2010-07-27 13:49,27,26.04,26.08,26.04,26.07,163271 +MSFT,2010-07-27 13:50,27,26.06,26.07,26.06,26.07,25500 +MSFT,2010-07-27 13:51,27,26.07,26.07,26.06,26.07,71424 +MSFT,2010-07-27 13:52,27,26.07,26.07,26.06,26.07,56744 +MSFT,2010-07-27 13:53,27,26.06,26.07,26.06,26.06,10361 +MSFT,2010-07-27 13:54,27,26.07,26.07,26.06,26.06,15067 +MSFT,2010-07-27 13:55,27,26.07,26.07,26.05,26.06,110324 +MSFT,2010-07-27 13:56,27,26.06,26.08,26.06,26.07,82149 +MSFT,2010-07-27 13:57,27,26.08,26.09,26.07,26.09,84889 +MSFT,2010-07-27 13:58,27,26.08,26.09,26.06,26.06,44695 +MSFT,2010-07-27 13:59,27,26.07,26.08,26.06,26.06,40495 +MSFT,2010-07-27 14:00,27,26.06,26.07,26.06,26.07,11819 +MSFT,2010-07-27 14:01,27,26.07,26.08,26.06,26.08,51877 +MSFT,2010-07-27 14:02,27,26.07,26.09,26.07,26.08,151281 +MSFT,2010-07-27 14:03,27,26.08,26.09,26.06,26.06,73851 +MSFT,2010-07-27 14:04,27,26.07,26.07,26.04,26.05,62231 +MSFT,2010-07-27 14:05,27,26.04,26.06,26.04,26.06,74726 +MSFT,2010-07-27 14:06,27,26.05,26.06,26.04,26.04,21764 +MSFT,2010-07-27 14:07,27,26.04,26.06,26.04,26.06,35849 +MSFT,2010-07-27 14:08,27,26.06,26.07,26.05,26.06,82928 +MSFT,2010-07-27 14:09,27,26.07,26.08,26.06,26.08,82457 +MSFT,2010-07-27 14:10,27,26.09,26.09,26.05,26.06,112706 +MSFT,2010-07-27 14:11,27,26.05,26.06,26.05,26.05,15397 +MSFT,2010-07-27 14:12,27,26.05,26.07,26.05,26.06,89600 +MSFT,2010-07-27 14:13,27,26.06,26.08,26.06,26.06,238552 +MSFT,2010-07-27 14:14,27,26.06,26.07,26.05,26.07,28638 +MSFT,2010-07-27 14:15,27,26.07,26.08,26.06,26.07,49958 +MSFT,2010-07-27 14:16,27,26.08,26.08,26.06,26.07,65271 +MSFT,2010-07-27 14:17,27,26.06,26.06,26.04,26.05,38614 +MSFT,2010-07-27 14:18,27,26.04,26.08,26.03,26.08,190602 +MSFT,2010-07-27 14:19,27,26.08,26.11,26.08,26.11,518497 +MSFT,2010-07-27 14:20,27,26.1,26.11,26.09,26.1,49866 +MSFT,2010-07-27 14:21,27,26.09,26.1,26.09,26.1,19556 +MSFT,2010-07-27 14:22,27,26.1,26.1,26.09,26.09,60799 +MSFT,2010-07-27 14:23,27,26.09,26.1,26.08,26.09,114571 +MSFT,2010-07-27 14:24,27,26.09,26.1,26.08,26.09,29181 +MSFT,2010-07-27 14:25,27,26.09,26.09,26.07,26.08,47797 +MSFT,2010-07-27 14:26,27,26.08,26.09,26.06,26.06,169229 +MSFT,2010-07-27 14:27,27,26.07,26.09,26.06,26.07,75059 +MSFT,2010-07-27 14:28,27,26.08,26.09,26.07,26.08,14082 +MSFT,2010-07-27 14:29,27,26.08,26.09,26.08,26.09,6391 +MSFT,2010-07-27 14:30,27,26.08,26.09,26.08,26.09,19366 +MSFT,2010-07-27 14:31,27,26.09,26.09,26.07,26.09,32753 +MSFT,2010-07-27 14:32,27,26.08,26.09,26.07,26.08,107650 +MSFT,2010-07-27 14:33,27,26.08,26.09,26.08,26.08,11080 +MSFT,2010-07-27 14:34,27,26.08,26.09,26.08,26.09,34565 +MSFT,2010-07-27 14:35,27,26.09,26.09,26.06,26.06,156506 +MSFT,2010-07-27 14:36,27,26.07,26.07,26.05,26.07,78300 +MSFT,2010-07-27 14:37,27,26.06,26.07,26.04,26.06,87165 +MSFT,2010-07-27 14:38,27,26.06,26.07,26.05,26.06,49140 +MSFT,2010-07-27 14:39,27,26.07,26.07,26.05,26.05,107530 +MSFT,2010-07-27 14:40,27,26.06,26.07,26.05,26.06,48950 +MSFT,2010-07-27 14:41,27,26.07,26.07,26.05,26.05,31234 +MSFT,2010-07-27 14:42,27,26.05,26.06,26.05,26.06,22768 +MSFT,2010-07-27 14:43,27,26.06,26.06,26.04,26.04,84455 +MSFT,2010-07-27 14:44,27,26.04,26.05,26.04,26.04,16764 +MSFT,2010-07-27 14:45,27,26.05,26.05,26.04,26.05,28443 +MSFT,2010-07-27 14:46,27,26.05,26.05,26.04,26.04,392968 +MSFT,2010-07-27 14:47,27,26.04,26.05,26.04,26.05,36817 +MSFT,2010-07-27 14:48,27,26.05,26.05,26.04,26.05,85548 +MSFT,2010-07-27 14:49,27,26.05,26.07,26.04,26.07,180057 +MSFT,2010-07-27 14:50,27,26.06,26.07,26.04,26.04,61614 +MSFT,2010-07-27 14:51,27,26.05,26.05,26.03,26.04,77769 +MSFT,2010-07-27 14:52,27,26.05,26.06,26.04,26.05,44092 +MSFT,2010-07-27 14:53,27,26.05,26.06,26.03,26.03,278556 +MSFT,2010-07-27 14:54,27,26.03,26.04,26.01,26.01,123001 +MSFT,2010-07-27 14:55,27,26.01,26.02,26.01,26.01,39603 +MSFT,2010-07-27 14:56,27,26.01,26.03,26.01,26.03,30217 +MSFT,2010-07-27 14:57,27,26.03,26.04,26.02,26.03,78535 +MSFT,2010-07-27 14:58,27,26.04,26.06,26.03,26.06,68245 +MSFT,2010-07-27 14:59,27,26.06,26.07,26.04,26.06,128572 +MSFT,2010-07-27 15:00,27,26.06,26.06,26.05,26.06,26438 +MSFT,2010-07-27 15:01,27,26.06,26.06,26.05,26.05,39343 +MSFT,2010-07-27 15:02,27,26.05,26.06,26.03,26.04,118885 +MSFT,2010-07-27 15:03,27,26.03,26.04,26.03,26.04,207432 +MSFT,2010-07-27 15:04,27,26.03,26.04,26.03,26.04,71532 +MSFT,2010-07-27 15:05,27,26.03,26.05,26.03,26.05,251340 +MSFT,2010-07-27 15:06,27,26.05,26.06,26.04,26.06,50694 +MSFT,2010-07-27 15:07,27,26.06,26.06,26.04,26.05,67393 +MSFT,2010-07-27 15:08,27,26.05,26.07,26.05,26.06,168053 +MSFT,2010-07-27 15:09,27,26.06,26.07,26.05,26.06,27112 +MSFT,2010-07-27 15:10,27,26.07,26.07,26.05,26.06,123790 +MSFT,2010-07-27 15:11,27,26.06,26.06,26.01,26.01,374700 +MSFT,2010-07-27 15:12,27,26.02,26.02,25.98,25.98,470053 +MSFT,2010-07-27 15:13,27,25.98,26.01,25.97,26.01,244151 +MSFT,2010-07-27 15:14,27,26,26.01,26,26,12104 +MSFT,2010-07-27 15:15,27,26.01,26.03,26,26.02,1120185 +MSFT,2010-07-27 15:16,27,26.02,26.04,26.02,26.04,52834 +MSFT,2010-07-27 15:17,27,26.03,26.05,26.03,26.04,103872 +MSFT,2010-07-27 15:18,27,26.04,26.1,26.04,26.1,309794 +MSFT,2010-07-27 15:19,27,26.1,26.1,26.08,26.09,118529 +MSFT,2010-07-27 15:20,27,26.08,26.1,26.08,26.1,100268 +MSFT,2010-07-27 15:21,27,26.09,26.11,26.09,26.1,226627 +MSFT,2010-07-27 15:22,27,26.11,26.14,26.1,26.13,353960 +MSFT,2010-07-27 15:23,27,26.13,26.14,26.12,26.12,115393 +MSFT,2010-07-27 15:24,27,26.13,26.15,26.12,26.12,301033 +MSFT,2010-07-27 15:25,27,26.13,26.13,26.11,26.11,76736 +MSFT,2010-07-27 15:26,27,26.11,26.13,26.1,26.13,103340 +MSFT,2010-07-27 15:27,27,26.12,26.13,26.11,26.12,73157 +MSFT,2010-07-27 15:28,27,26.12,26.15,26.11,26.13,110542 +MSFT,2010-07-27 15:29,27,26.14,26.15,26.13,26.15,135172 +MSFT,2010-07-27 15:30,27,26.14,26.15,26.11,26.12,113473 +MSFT,2010-07-27 15:31,27,26.12,26.12,26.1,26.1,69892 +MSFT,2010-07-27 15:32,27,26.1,26.13,26.1,26.12,160272 +MSFT,2010-07-27 15:33,27,26.13,26.14,26.11,26.12,76124 +MSFT,2010-07-27 15:34,27,26.11,26.12,26.1,26.1,75360 +MSFT,2010-07-27 15:35,27,26.11,26.12,26.1,26.11,87310 +MSFT,2010-07-27 15:36,27,26.11,26.12,26.11,26.12,29628 +MSFT,2010-07-27 15:37,27,26.11,26.13,26.11,26.12,51570 +MSFT,2010-07-27 15:38,27,26.12,26.13,26.1,26.11,118700 +MSFT,2010-07-27 15:39,27,26.1,26.13,26.1,26.1,245759 +MSFT,2010-07-27 15:40,27,26.1,26.13,26.1,26.12,90746 +MSFT,2010-07-27 15:41,27,26.11,26.12,26.11,26.12,23707 +MSFT,2010-07-27 15:42,27,26.11,26.13,26.11,26.12,75657 +MSFT,2010-07-27 15:43,27,26.13,26.13,26.12,26.13,54864 +MSFT,2010-07-27 15:44,27,26.12,26.13,26.1,26.11,231726 +MSFT,2010-07-27 15:45,27,26.11,26.11,26.08,26.1,236448 +MSFT,2010-07-27 15:46,27,26.1,26.13,26.1,26.12,145801 +MSFT,2010-07-27 15:47,27,26.12,26.14,26.11,26.12,281427 +MSFT,2010-07-27 15:48,27,26.11,26.12,26.1,26.1,90674 +MSFT,2010-07-27 15:49,27,26.1,26.11,26.1,26.1,79863 +MSFT,2010-07-27 15:50,27,26.1,26.13,26.09,26.12,263288 +MSFT,2010-07-27 15:51,27,26.12,26.13,26.1,26.1,125230 +MSFT,2010-07-27 15:52,27,26.11,26.12,26.1,26.12,138911 +MSFT,2010-07-27 15:53,27,26.12,26.13,26.11,26.12,130061 +MSFT,2010-07-27 15:54,27,26.12,26.14,26.11,26.12,398261 +MSFT,2010-07-27 15:55,27,26.12,26.15,26.12,26.15,324778 +MSFT,2010-07-27 15:56,27,26.15,26.16,26.14,26.16,217063 +MSFT,2010-07-27 15:57,27,26.15,26.16,26.14,26.14,119946 +MSFT,2010-07-27 15:58,27,26.15,26.17,26.14,26.16,295453 +MSFT,2010-07-27 15:59,27,26.16,26.18,26.14,26.16,604972 +MSFT,2010-07-27 16:00,27,26.15,26.16,26.15,26.16,4174924 +MSFT,2010-07-28 09:30,28,26.07,26.11,26.05,26.1,487039 +MSFT,2010-07-28 09:31,28,26.1,26.11,26.07,26.1,84732 +MSFT,2010-07-28 09:32,28,26.09,26.12,26.09,26.12,35142 +MSFT,2010-07-28 09:33,28,26.12,26.14,26.11,26.11,67096 +MSFT,2010-07-28 09:34,28,26.11,26.12,26.08,26.09,49907 +MSFT,2010-07-28 09:35,28,26.09,26.13,26.08,26.12,101118 +MSFT,2010-07-28 09:36,28,26.13,26.13,26.1,26.11,109431 +MSFT,2010-07-28 09:37,28,26.1,26.14,26.1,26.13,130863 +MSFT,2010-07-28 09:38,28,26.13,26.14,26.11,26.14,159494 +MSFT,2010-07-28 09:39,28,26.13,26.14,26.1,26.1,162420 +MSFT,2010-07-28 09:40,28,26.1,26.11,26.08,26.09,67687 +MSFT,2010-07-28 09:41,28,26.09,26.1,26.08,26.09,88147 +MSFT,2010-07-28 09:42,28,26.08,26.09,26.07,26.07,33161 +MSFT,2010-07-28 09:43,28,26.07,26.08,26.05,26.06,61042 +MSFT,2010-07-28 09:44,28,26.06,26.06,26.04,26.05,220478 +MSFT,2010-07-28 09:45,28,26.05,26.07,26.03,26.04,188078 +MSFT,2010-07-28 09:46,28,26.04,26.06,26.02,26.04,128344 +MSFT,2010-07-28 09:47,28,26.04,26.09,26.03,26.04,393330 +MSFT,2010-07-28 09:48,28,26.03,26.07,26.03,26.07,55171 +MSFT,2010-07-28 09:49,28,26.07,26.1,26.07,26.08,53567 +MSFT,2010-07-28 09:50,28,26.08,26.09,26.07,26.07,59894 +MSFT,2010-07-28 09:51,28,26.07,26.1,26.07,26.09,59975 +MSFT,2010-07-28 09:52,28,26.09,26.1,26.06,26.06,47180 +MSFT,2010-07-28 09:53,28,26.07,26.07,26.05,26.07,176922 +MSFT,2010-07-28 09:54,28,26.06,26.07,26.04,26.05,371311 +MSFT,2010-07-28 09:55,28,26.05,26.06,26.03,26.05,439967 +MSFT,2010-07-28 09:56,28,26.05,26.06,26.05,26.05,131087 +MSFT,2010-07-28 09:57,28,26.05,26.06,26.04,26.05,146676 +MSFT,2010-07-28 09:58,28,26.06,26.07,26.04,26.04,237495 +MSFT,2010-07-28 09:59,28,26.04,26.05,26.03,26.04,114360 +MSFT,2010-07-28 10:00,28,26.04,26.06,26.03,26.05,181534 +MSFT,2010-07-28 10:01,28,26.05,26.05,26.04,26.04,31887 +MSFT,2010-07-28 10:02,28,26.05,26.05,26.03,26.03,103082 +MSFT,2010-07-28 10:03,28,26.03,26.04,26,26.01,302437 +MSFT,2010-07-28 10:04,28,26.01,26.01,26,26.01,107788 +MSFT,2010-07-28 10:05,28,26.01,26.01,26,26,206033 +MSFT,2010-07-28 10:06,28,26,26.03,26,26,599156 +MSFT,2010-07-28 10:07,28,26.01,26.02,26,26,100633 +MSFT,2010-07-28 10:08,28,26.01,26.01,25.97,25.97,272484 +MSFT,2010-07-28 10:09,28,25.98,25.98,25.95,25.96,120491 +MSFT,2010-07-28 10:10,28,25.96,25.96,25.92,25.94,151831 +MSFT,2010-07-28 10:11,28,25.93,25.94,25.92,25.94,87001 +MSFT,2010-07-28 10:12,28,25.94,25.94,25.88,25.89,325403 +MSFT,2010-07-28 10:13,28,25.9,25.91,25.89,25.9,208297 +MSFT,2010-07-28 10:14,28,25.9,25.93,25.89,25.92,194287 +MSFT,2010-07-28 10:15,28,25.91,25.93,25.91,25.93,100602 +MSFT,2010-07-28 10:16,28,25.93,25.93,25.89,25.91,247113 +MSFT,2010-07-28 10:17,28,25.91,25.92,25.89,25.91,248600 +MSFT,2010-07-28 10:18,28,25.9,25.9,25.89,25.9,90671 +MSFT,2010-07-28 10:19,28,25.9,25.9,25.87,25.88,156128 +MSFT,2010-07-28 10:20,28,25.87,25.88,25.83,25.85,452633 +MSFT,2010-07-28 10:21,28,25.85,25.87,25.83,25.85,397302 +MSFT,2010-07-28 10:22,28,25.84,25.85,25.84,25.85,106200 +MSFT,2010-07-28 10:23,28,25.85,25.86,25.84,25.85,137501 +MSFT,2010-07-28 10:24,28,25.86,25.87,25.85,25.86,134806 +MSFT,2010-07-28 10:25,28,25.87,25.88,25.85,25.86,212103 +MSFT,2010-07-28 10:26,28,25.87,25.89,25.86,25.87,170795 +MSFT,2010-07-28 10:27,28,25.87,25.88,25.86,25.88,100293 +MSFT,2010-07-28 10:28,28,25.88,25.91,25.88,25.88,115136 +MSFT,2010-07-28 10:29,28,25.89,25.9,25.88,25.89,389181 +MSFT,2010-07-28 10:30,28,25.89,25.9,25.87,25.88,250087 +MSFT,2010-07-28 10:31,28,25.88,25.9,25.87,25.88,280888 +MSFT,2010-07-28 10:32,28,25.88,25.91,25.87,25.87,410757 +MSFT,2010-07-28 10:33,28,25.87,25.88,25.85,25.85,268873 +MSFT,2010-07-28 10:34,28,25.85,25.85,25.83,25.85,456970 +MSFT,2010-07-28 10:35,28,25.84,25.86,25.84,25.85,81322 +MSFT,2010-07-28 10:36,28,25.85,25.87,25.85,25.87,156966 +MSFT,2010-07-28 10:37,28,25.86,25.86,25.85,25.85,135115 +MSFT,2010-07-28 10:38,28,25.86,25.87,25.85,25.87,131266 +MSFT,2010-07-28 10:39,28,25.87,25.87,25.85,25.85,120588 +MSFT,2010-07-28 10:40,28,25.86,25.87,25.85,25.87,141900 +MSFT,2010-07-28 10:41,28,25.86,25.86,25.84,25.85,125363 +MSFT,2010-07-28 10:42,28,25.85,25.86,25.83,25.85,204363 +MSFT,2010-07-28 10:43,28,25.85,25.86,25.84,25.86,64685 +MSFT,2010-07-28 10:44,28,25.86,25.86,25.85,25.86,59707 +MSFT,2010-07-28 10:45,28,25.86,25.88,25.86,25.87,162056 +MSFT,2010-07-28 10:46,28,25.86,25.87,25.86,25.87,84013 +MSFT,2010-07-28 10:47,28,25.87,25.88,25.86,25.86,163691 +MSFT,2010-07-28 10:48,28,25.86,25.87,25.85,25.86,146810 +MSFT,2010-07-28 10:49,28,25.85,25.87,25.85,25.85,106318 +MSFT,2010-07-28 10:50,28,25.85,25.86,25.85,25.86,190217 +MSFT,2010-07-28 10:51,28,25.85,25.87,25.85,25.87,90660 +MSFT,2010-07-28 10:52,28,25.86,25.87,25.85,25.86,156404 +MSFT,2010-07-28 10:53,28,25.85,25.86,25.85,25.86,67806 +MSFT,2010-07-28 10:54,28,25.86,25.87,25.85,25.87,181079 +MSFT,2010-07-28 10:55,28,25.87,25.88,25.86,25.88,66905 +MSFT,2010-07-28 10:56,28,25.87,25.89,25.87,25.88,50240 +MSFT,2010-07-28 10:57,28,25.88,25.9,25.88,25.9,86124 +MSFT,2010-07-28 10:58,28,25.89,25.9,25.88,25.88,104533 +MSFT,2010-07-28 10:59,28,25.88,25.89,25.87,25.88,117567 +MSFT,2010-07-28 11:00,28,25.88,25.88,25.87,25.88,9942 +MSFT,2010-07-28 11:01,28,25.88,25.88,25.87,25.88,115584 +MSFT,2010-07-28 11:02,28,25.87,25.88,25.87,25.87,81587 +MSFT,2010-07-28 11:03,28,25.87,25.88,25.87,25.87,36398 +MSFT,2010-07-28 11:04,28,25.88,25.88,25.86,25.86,124108 +MSFT,2010-07-28 11:05,28,25.87,25.87,25.86,25.86,73142 +MSFT,2010-07-28 11:06,28,25.86,25.87,25.86,25.86,121061 +MSFT,2010-07-28 11:07,28,25.87,25.87,25.85,25.86,435476 +MSFT,2010-07-28 11:08,28,25.86,25.87,25.85,25.85,53269 +MSFT,2010-07-28 11:09,28,25.85,25.86,25.84,25.86,273181 +MSFT,2010-07-28 11:10,28,25.86,25.87,25.85,25.87,137338 +MSFT,2010-07-28 11:11,28,25.87,25.88,25.86,25.87,348646 +MSFT,2010-07-28 11:12,28,25.87,25.88,25.87,25.88,64475 +MSFT,2010-07-28 11:13,28,25.88,25.88,25.86,25.87,167419 +MSFT,2010-07-28 11:14,28,25.87,25.87,25.86,25.86,73894 +MSFT,2010-07-28 11:15,28,25.87,25.87,25.86,25.86,24070 +MSFT,2010-07-28 11:16,28,25.87,25.87,25.86,25.86,38801 +MSFT,2010-07-28 11:17,28,25.87,25.87,25.86,25.86,81074 +MSFT,2010-07-28 11:18,28,25.86,25.87,25.86,25.86,62566 +MSFT,2010-07-28 11:19,28,25.86,25.87,25.86,25.86,14595 +MSFT,2010-07-28 11:20,28,25.86,25.87,25.86,25.87,50648 +MSFT,2010-07-28 11:21,28,25.87,25.89,25.87,25.89,53743 +MSFT,2010-07-28 11:22,28,25.89,25.91,25.89,25.89,74821 +MSFT,2010-07-28 11:23,28,25.89,25.92,25.89,25.91,166467 +MSFT,2010-07-28 11:24,28,25.92,25.95,25.91,25.95,147831 +MSFT,2010-07-28 11:25,28,25.95,25.98,25.94,25.94,418845 +MSFT,2010-07-28 11:26,28,25.95,25.98,25.95,25.97,106157 +MSFT,2010-07-28 11:27,28,25.98,26,25.97,25.97,130509 +MSFT,2010-07-28 11:28,28,25.97,25.98,25.95,25.96,212364 +MSFT,2010-07-28 11:29,28,25.96,25.97,25.94,25.94,124635 +MSFT,2010-07-28 11:30,28,25.95,25.95,25.92,25.93,249808 +MSFT,2010-07-28 11:31,28,25.93,25.94,25.92,25.92,88277 +MSFT,2010-07-28 11:32,28,25.92,25.93,25.92,25.93,14811 +MSFT,2010-07-28 11:33,28,25.93,25.93,25.91,25.91,101230 +MSFT,2010-07-28 11:34,28,25.92,25.94,25.91,25.94,188679 +MSFT,2010-07-28 11:35,28,25.93,25.96,25.92,25.95,371960 +MSFT,2010-07-28 11:36,28,25.95,25.96,25.94,25.95,130810 +MSFT,2010-07-28 11:37,28,25.96,25.97,25.95,25.96,299635 +MSFT,2010-07-28 11:38,28,25.95,25.96,25.94,25.96,199653 +MSFT,2010-07-28 11:39,28,25.96,25.96,25.95,25.96,253474 +MSFT,2010-07-28 11:40,28,25.96,25.97,25.96,25.96,150817 +MSFT,2010-07-28 11:41,28,25.98,25.99,25.96,25.99,203241 +MSFT,2010-07-28 11:42,28,25.99,26,25.98,25.98,351300 +MSFT,2010-07-28 11:43,28,25.99,26,25.98,26,28592 +MSFT,2010-07-28 11:44,28,26,26.02,25.99,26.01,157033 +MSFT,2010-07-28 11:45,28,26.01,26.04,26.01,26.03,140644 +MSFT,2010-07-28 11:46,28,26.04,26.06,26.03,26.06,211455 +MSFT,2010-07-28 11:47,28,26.06,26.06,26.05,26.05,348495 +MSFT,2010-07-28 11:48,28,26.06,26.06,26.04,26.05,210344 +MSFT,2010-07-28 11:49,28,26.05,26.06,26.05,26.05,490488 +MSFT,2010-07-28 11:50,28,26.05,26.06,26.04,26.04,256198 +MSFT,2010-07-28 11:51,28,26.04,26.05,26.03,26.03,58502 +MSFT,2010-07-28 11:52,28,26.04,26.04,26.03,26.04,169303 +MSFT,2010-07-28 11:53,28,26.03,26.04,26.02,26.03,167188 +MSFT,2010-07-28 11:54,28,26.03,26.05,26.03,26.04,344648 +MSFT,2010-07-28 11:55,28,26.04,26.05,26.04,26.05,247552 +MSFT,2010-07-28 11:56,28,26.05,26.05,26.03,26.05,98419 +MSFT,2010-07-28 11:57,28,26.04,26.04,26.03,26.04,34400 +MSFT,2010-07-28 11:58,28,26.04,26.06,26.03,26.04,72510 +MSFT,2010-07-28 11:59,28,26.05,26.05,26.04,26.05,18660 +MSFT,2010-07-28 12:00,28,26.05,26.06,26.04,26.05,218397 +MSFT,2010-07-28 12:01,28,26.05,26.06,26.05,26.05,7410 +MSFT,2010-07-28 12:02,28,26.05,26.05,26.03,26.03,151580 +MSFT,2010-07-28 12:03,28,26.03,26.05,26.03,26.04,171122 +MSFT,2010-07-28 12:04,28,26.03,26.04,26.03,26.04,38436 +MSFT,2010-07-28 12:05,28,26.03,26.05,26.03,26.04,78825 +MSFT,2010-07-28 12:06,28,26.04,26.04,26.03,26.03,7400 +MSFT,2010-07-28 12:07,28,26.03,26.04,26.02,26.02,200724 +MSFT,2010-07-28 12:08,28,26.03,26.03,26.01,26.02,126215 +MSFT,2010-07-28 12:09,28,26.02,26.02,26.01,26.01,2850 +MSFT,2010-07-28 12:10,28,26.01,26.03,26.01,26.02,49136 +MSFT,2010-07-28 12:11,28,26.03,26.04,26.02,26.04,99945 +MSFT,2010-07-28 12:12,28,26.03,26.03,26.02,26.03,11978 +MSFT,2010-07-28 12:13,28,26.03,26.04,26.02,26.02,98320 +MSFT,2010-07-28 12:14,28,26.02,26.03,26,26.01,184918 +MSFT,2010-07-28 12:15,28,26.01,26.02,26,26,11689 +MSFT,2010-07-28 12:16,28,26.01,26.01,26,26,7250 +MSFT,2010-07-28 12:17,28,26.01,26.03,26,26.02,123466 +MSFT,2010-07-28 12:18,28,26.02,26.03,26.01,26.02,78404 +MSFT,2010-07-28 12:19,28,26.03,26.03,26.02,26.03,20147 +MSFT,2010-07-28 12:20,28,26.02,26.03,26.02,26.03,5975 +MSFT,2010-07-28 12:21,28,26.03,26.03,26.01,26.02,35751 +MSFT,2010-07-28 12:22,28,26.02,26.02,26.01,26.01,25630 +MSFT,2010-07-28 12:23,28,26.01,26.03,26.01,26.01,90255 +MSFT,2010-07-28 12:24,28,26.02,26.02,26.01,26.02,4154 +MSFT,2010-07-28 12:25,28,26.02,26.03,26.01,26.02,31854 +MSFT,2010-07-28 12:26,28,26.03,26.03,26.02,26.02,97503 +MSFT,2010-07-28 12:27,28,26.01,26.02,26.01,26.01,62753 +MSFT,2010-07-28 12:28,28,26.01,26.05,26,26.05,251751 +MSFT,2010-07-28 12:29,28,26.05,26.05,26.04,26.05,38099 +MSFT,2010-07-28 12:30,28,26.05,26.06,26.03,26.03,81058 +MSFT,2010-07-28 12:31,28,26.04,26.04,26.02,26.04,50684 +MSFT,2010-07-28 12:32,28,26.04,26.05,26.04,26.04,24369 +MSFT,2010-07-28 12:33,28,26.05,26.05,26.04,26.04,12394 +MSFT,2010-07-28 12:34,28,26.04,26.05,26.03,26.03,98912 +MSFT,2010-07-28 12:35,28,26.04,26.06,26.03,26.05,261540 +MSFT,2010-07-28 12:36,28,26.05,26.07,26.05,26.06,299829 +MSFT,2010-07-28 12:37,28,26.06,26.07,26.06,26.06,52140 +MSFT,2010-07-28 12:38,28,26.07,26.07,26.05,26.06,70344 +MSFT,2010-07-28 12:39,28,26.07,26.07,26.06,26.06,62520 +MSFT,2010-07-28 12:40,28,26.06,26.07,26.05,26.05,81103 +MSFT,2010-07-28 12:41,28,26.05,26.07,26.05,26.06,108633 +MSFT,2010-07-28 12:42,28,26.06,26.07,26.06,26.07,235673 +MSFT,2010-07-28 12:43,28,26.07,26.07,26.06,26.06,83126 +MSFT,2010-07-28 12:44,28,26.06,26.08,26.06,26.07,30370 +MSFT,2010-07-28 12:45,28,26.07,26.08,26.06,26.07,83745 +MSFT,2010-07-28 12:46,28,26.07,26.07,26.06,26.06,6636 +MSFT,2010-07-28 12:47,28,26.06,26.07,26.06,26.07,13278 +MSFT,2010-07-28 12:48,28,26.06,26.07,26.06,26.06,55602 +MSFT,2010-07-28 12:49,28,26.06,26.07,26.05,26.05,132384 +MSFT,2010-07-28 12:50,28,26.05,26.06,26.03,26.05,121224 +MSFT,2010-07-28 12:51,28,26.05,26.08,26.04,26.07,178929 +MSFT,2010-07-28 12:52,28,26.08,26.09,26.01,26.07,265453 +MSFT,2010-07-28 12:53,28,26.08,26.1,26.07,26.09,267061 +MSFT,2010-07-28 12:54,28,26.1,26.1,26.09,26.09,48514 +MSFT,2010-07-28 12:55,28,26.1,26.11,26.09,26.1,58849 +MSFT,2010-07-28 12:56,28,26.1,26.11,26.1,26.11,24572 +MSFT,2010-07-28 12:57,28,26.11,26.11,26.1,26.1,20417 +MSFT,2010-07-28 12:58,28,26.11,26.13,26.1,26.13,92519 +MSFT,2010-07-28 12:59,28,26.12,26.15,26.12,26.15,74262 +MSFT,2010-07-28 13:00,28,26.15,26.17,26.14,26.15,374677 +MSFT,2010-07-28 13:01,28,26.16,26.16,26.15,26.15,21348 +MSFT,2010-07-28 13:02,28,26.15,26.17,26.14,26.14,194769 +MSFT,2010-07-28 13:03,28,26.14,26.16,26.14,26.16,51567 +MSFT,2010-07-28 13:04,28,26.15,26.16,26.14,26.15,127020 +MSFT,2010-07-28 13:05,28,26.15,26.16,26.15,26.15,57300 +MSFT,2010-07-28 13:06,28,26.16,26.16,26.14,26.15,272042 +MSFT,2010-07-28 13:07,28,26.15,26.16,26.14,26.15,176907 +MSFT,2010-07-28 13:08,28,26.15,26.16,26.14,26.16,57346 +MSFT,2010-07-28 13:09,28,26.16,26.19,26.15,26.18,299852 +MSFT,2010-07-28 13:10,28,26.18,26.18,26.15,26.16,72434 +MSFT,2010-07-28 13:11,28,26.16,26.17,26.16,26.17,31768 +MSFT,2010-07-28 13:12,28,26.17,26.17,26.16,26.16,22416 +MSFT,2010-07-28 13:13,28,26.17,26.17,26.15,26.15,37320 +MSFT,2010-07-28 13:14,28,26.16,26.16,26.15,26.15,72937 +MSFT,2010-07-28 13:15,28,26.15,26.16,26.14,26.14,35408 +MSFT,2010-07-28 13:16,28,26.15,26.15,26.13,26.13,60972 +MSFT,2010-07-28 13:17,28,26.13,26.14,26.11,26.11,89180 +MSFT,2010-07-28 13:18,28,26.11,26.12,26.1,26.1,38913 +MSFT,2010-07-28 13:19,28,26.1,26.11,26.09,26.1,26107 +MSFT,2010-07-28 13:20,28,26.09,26.1,26.07,26.07,171543 +MSFT,2010-07-28 13:21,28,26.08,26.09,26.05,26.05,149649 +MSFT,2010-07-28 13:22,28,26.06,26.06,26.04,26.06,167305 +MSFT,2010-07-28 13:23,28,26.05,26.06,26.05,26.06,24996 +MSFT,2010-07-28 13:24,28,26.06,26.08,26.05,26.08,69687 +MSFT,2010-07-28 13:25,28,26.08,26.08,26.07,26.07,8344 +MSFT,2010-07-28 13:26,28,26.07,26.08,26.04,26.04,117216 +MSFT,2010-07-28 13:27,28,26.04,26.05,26.03,26.03,121692 +MSFT,2010-07-28 13:28,28,26.03,26.11,26.01,26.03,766178 +MSFT,2010-07-28 13:29,28,26.03,26.03,26.01,26.03,44924 +MSFT,2010-07-28 13:30,28,26.02,26.03,26,26.01,124430 +MSFT,2010-07-28 13:31,28,26.01,26.02,26,26.01,43466 +MSFT,2010-07-28 13:32,28,26.02,26.02,26.01,26.01,26933 +MSFT,2010-07-28 13:33,28,26.02,26.04,26.01,26.02,184862 +MSFT,2010-07-28 13:34,28,26.02,26.03,26,26.02,163333 +MSFT,2010-07-28 13:35,28,26.01,26.03,26.01,26.03,53233 +MSFT,2010-07-28 13:36,28,26.03,26.04,26.02,26.04,58144 +MSFT,2010-07-28 13:37,28,26.03,26.04,26.03,26.04,82230 +MSFT,2010-07-28 13:38,28,26.03,26.04,26.02,26.03,65129 +MSFT,2010-07-28 13:39,28,26.02,26.03,26,26,70320 +MSFT,2010-07-28 13:40,28,26.01,26.02,25.98,26,180686 +MSFT,2010-07-28 13:41,28,25.99,26,25.99,25.99,62551 +MSFT,2010-07-28 13:42,28,25.99,26,25.98,25.99,34101 +MSFT,2010-07-28 13:43,28,25.98,25.99,25.97,25.99,65123 +MSFT,2010-07-28 13:44,28,25.99,25.99,25.98,25.99,64262 +MSFT,2010-07-28 13:45,28,25.99,25.99,25.98,25.99,46886 +MSFT,2010-07-28 13:46,28,25.99,25.99,25.98,25.99,28964 +MSFT,2010-07-28 13:47,28,25.98,25.99,25.95,25.97,186438 +MSFT,2010-07-28 13:48,28,25.96,25.98,25.96,25.98,69055 +MSFT,2010-07-28 13:49,28,25.98,25.99,25.97,25.98,22620 +MSFT,2010-07-28 13:50,28,25.99,25.99,25.96,25.97,121704 +MSFT,2010-07-28 13:51,28,25.97,25.98,25.96,25.98,60121 +MSFT,2010-07-28 13:52,28,25.98,25.99,25.97,25.99,57397 +MSFT,2010-07-28 13:53,28,25.99,26,25.98,25.99,364433 +MSFT,2010-07-28 13:54,28,26,26,25.99,25.99,17075 +MSFT,2010-07-28 13:55,28,26,26.01,25.99,26.01,33973 +MSFT,2010-07-28 13:56,28,26.01,26.02,26,26.01,124801 +MSFT,2010-07-28 13:57,28,26.01,26.02,26,26,111302 +MSFT,2010-07-28 13:58,28,26.01,26.01,26,26.01,17477 +MSFT,2010-07-28 13:59,28,26.01,26.03,26,26.02,106717 +MSFT,2010-07-28 14:00,28,26.01,26.01,25.97,25.99,199908 +MSFT,2010-07-28 14:01,28,25.99,26.02,25.98,26.02,46679 +MSFT,2010-07-28 14:02,28,26.02,26.03,26.01,26.01,42427 +MSFT,2010-07-28 14:03,28,26.02,26.03,26.01,26.02,62065 +MSFT,2010-07-28 14:04,28,26.02,26.04,26.02,26.04,60357 +MSFT,2010-07-28 14:05,28,26.04,26.06,26.03,26.04,89202 +MSFT,2010-07-28 14:06,28,26.04,26.08,26.04,26.08,89140 +MSFT,2010-07-28 14:07,28,26.07,26.08,26.06,26.06,75443 +MSFT,2010-07-28 14:08,28,26.07,26.08,26.06,26.07,40427 +MSFT,2010-07-28 14:09,28,26.06,26.07,26.06,26.06,20800 +MSFT,2010-07-28 14:10,28,26.06,26.07,26.05,26.06,86819 +MSFT,2010-07-28 14:11,28,26.07,26.07,26.04,26.05,42714 +MSFT,2010-07-28 14:12,28,26.04,26.05,26.02,26.02,36182 +MSFT,2010-07-28 14:13,28,26.03,26.03,26.02,26.02,27095 +MSFT,2010-07-28 14:14,28,26.02,26.04,26.02,26.03,55836 +MSFT,2010-07-28 14:15,28,26.03,26.03,26,26,68795 +MSFT,2010-07-28 14:16,28,26,26.01,25.97,26,264451 +MSFT,2010-07-28 14:17,28,26,26.01,25.99,26,56454 +MSFT,2010-07-28 14:18,28,26,26,25.98,25.98,58828 +MSFT,2010-07-28 14:19,28,25.99,26,25.98,25.98,75441 +MSFT,2010-07-28 14:20,28,25.99,25.99,25.97,25.98,98841 +MSFT,2010-07-28 14:21,28,25.98,26,25.97,26,172909 +MSFT,2010-07-28 14:22,28,25.99,26.01,25.99,26,66673 +MSFT,2010-07-28 14:23,28,26,26.02,25.99,26.01,72053 +MSFT,2010-07-28 14:24,28,26.01,26.01,25.98,26,75906 +MSFT,2010-07-28 14:25,28,26,26.01,25.98,25.99,99244 +MSFT,2010-07-28 14:26,28,25.99,26,25.98,25.98,121891 +MSFT,2010-07-28 14:27,28,25.98,26,25.98,26,169267 +MSFT,2010-07-28 14:28,28,26,26,25.99,26,24485 +MSFT,2010-07-28 14:29,28,26,26,25.99,26,37791 +MSFT,2010-07-28 14:30,28,25.99,26,25.99,26,14521 +MSFT,2010-07-28 14:31,28,26,26.01,25.99,26,71330 +MSFT,2010-07-28 14:32,28,26,26,25.98,25.99,102654 +MSFT,2010-07-28 14:33,28,25.99,26.02,25.98,26.01,181016 +MSFT,2010-07-28 14:34,28,26.01,26.02,26,26.01,165972 +MSFT,2010-07-28 14:35,28,26.01,26.03,26,26.02,84192 +MSFT,2010-07-28 14:36,28,26.03,26.03,26.02,26.02,9700 +MSFT,2010-07-28 14:37,28,26.03,26.03,26.02,26.02,18339 +MSFT,2010-07-28 14:38,28,26.02,26.03,26.01,26.02,169024 +MSFT,2010-07-28 14:39,28,26.02,26.03,26.02,26.03,14398 +MSFT,2010-07-28 14:40,28,26.03,26.03,26.02,26.03,14708 +MSFT,2010-07-28 14:41,28,26.03,26.03,26.02,26.02,24429 +MSFT,2010-07-28 14:42,28,26.02,26.03,26.01,26.01,145429 +MSFT,2010-07-28 14:43,28,26.01,26.02,26,26,40173 +MSFT,2010-07-28 14:44,28,26.01,26.01,26,26,88389 +MSFT,2010-07-28 14:45,28,26,26.01,26,26,49225 +MSFT,2010-07-28 14:46,28,26,26.01,26,26.01,69161 +MSFT,2010-07-28 14:47,28,26.01,26.01,26,26,28323 +MSFT,2010-07-28 14:48,28,26,26.01,25.98,25.98,136236 +MSFT,2010-07-28 14:49,28,25.99,26,25.98,25.99,54977 +MSFT,2010-07-28 14:50,28,26,26.01,25.99,26,165350 +MSFT,2010-07-28 14:51,28,25.99,26.01,25.99,26.01,63830 +MSFT,2010-07-28 14:52,28,26,26.01,26,26.01,41021 +MSFT,2010-07-28 14:53,28,26,26.01,25.99,25.99,92021 +MSFT,2010-07-28 14:54,28,25.99,26.01,25.99,26,123607 +MSFT,2010-07-28 14:55,28,26,26.01,25.99,25.99,109057 +MSFT,2010-07-28 14:56,28,25.99,26,25.99,25.99,19283 +MSFT,2010-07-28 14:57,28,26,26,25.97,25.99,328938 +MSFT,2010-07-28 14:58,28,26,26,25.97,25.97,552641 +MSFT,2010-07-28 14:59,28,25.98,25.98,25.95,25.98,221998 +MSFT,2010-07-28 15:00,28,25.98,25.98,25.95,25.96,205355 +MSFT,2010-07-28 15:01,28,25.96,25.97,25.95,25.96,86525 +MSFT,2010-07-28 15:02,28,25.96,25.97,25.95,25.96,84501 +MSFT,2010-07-28 15:03,28,25.96,25.96,25.92,25.93,313721 +MSFT,2010-07-28 15:04,28,25.94,25.95,25.93,25.94,342441 +MSFT,2010-07-28 15:05,28,25.94,25.94,25.91,25.93,382022 +MSFT,2010-07-28 15:06,28,25.93,25.93,25.91,25.92,322969 +MSFT,2010-07-28 15:07,28,25.92,25.94,25.92,25.92,135192 +MSFT,2010-07-28 15:08,28,25.93,25.93,25.91,25.92,77400 +MSFT,2010-07-28 15:09,28,25.91,25.92,25.89,25.92,477263 +MSFT,2010-07-28 15:10,28,25.92,25.94,25.9,25.93,186060 +MSFT,2010-07-28 15:11,28,25.94,25.94,25.89,25.9,205426 +MSFT,2010-07-28 15:12,28,25.9,25.91,25.89,25.91,80196 +MSFT,2010-07-28 15:13,28,25.91,25.92,25.91,25.92,90810 +MSFT,2010-07-28 15:14,28,25.92,25.92,25.89,25.89,500274 +MSFT,2010-07-28 15:15,28,25.89,25.91,25.89,25.9,51578 +MSFT,2010-07-28 15:16,28,25.9,25.93,25.9,25.92,342400 +MSFT,2010-07-28 15:17,28,25.92,25.93,25.89,25.9,216882 +MSFT,2010-07-28 15:18,28,25.91,25.91,25.89,25.9,78853 +MSFT,2010-07-28 15:19,28,25.9,25.91,25.89,25.9,122986 +MSFT,2010-07-28 15:20,28,25.9,25.9,25.87,25.89,236501 +MSFT,2010-07-28 15:21,28,25.88,25.89,25.88,25.88,66439 +MSFT,2010-07-28 15:22,28,25.88,25.91,25.88,25.91,224427 +MSFT,2010-07-28 15:23,28,25.91,25.92,25.9,25.92,373838 +MSFT,2010-07-28 15:24,28,25.91,25.92,25.9,25.91,266799 +MSFT,2010-07-28 15:25,28,25.91,25.91,25.89,25.91,366658 +MSFT,2010-07-28 15:26,28,25.9,25.95,25.9,25.93,327975 +MSFT,2010-07-28 15:27,28,25.92,25.94,25.92,25.93,198998 +MSFT,2010-07-28 15:28,28,25.94,25.96,25.93,25.95,109784 +MSFT,2010-07-28 15:29,28,25.95,25.95,25.94,25.95,59571 +MSFT,2010-07-28 15:30,28,25.95,25.98,25.94,25.98,125501 +MSFT,2010-07-28 15:31,28,25.98,25.99,25.96,25.99,180493 +MSFT,2010-07-28 15:32,28,25.98,25.99,25.98,25.99,44612 +MSFT,2010-07-28 15:33,28,25.98,26.01,25.98,26.01,300659 +MSFT,2010-07-28 15:34,28,26.01,26.02,26,26.01,253903 +MSFT,2010-07-28 15:35,28,26,26.01,25.99,26,55573 +MSFT,2010-07-28 15:36,28,25.99,26,25.99,25.99,17308 +MSFT,2010-07-28 15:37,28,26,26,25.98,25.98,93572 +MSFT,2010-07-28 15:38,28,25.98,25.99,25.97,25.98,168388 +MSFT,2010-07-28 15:39,28,25.97,25.98,25.95,25.95,257145 +MSFT,2010-07-28 15:40,28,25.95,25.96,25.94,25.95,272193 +MSFT,2010-07-28 15:41,28,25.96,25.96,25.95,25.96,143956 +MSFT,2010-07-28 15:42,28,25.96,25.97,25.94,25.96,264318 +MSFT,2010-07-28 15:43,28,25.95,25.99,25.95,25.99,184388 +MSFT,2010-07-28 15:44,28,25.99,26,25.96,25.98,437274 +MSFT,2010-07-28 15:45,28,25.99,26,25.95,25.96,314831 +MSFT,2010-07-28 15:46,28,25.96,25.98,25.95,25.97,183644 +MSFT,2010-07-28 15:47,28,25.97,25.98,25.96,25.97,372625 +MSFT,2010-07-28 15:48,28,25.97,25.97,25.95,25.97,103087 +MSFT,2010-07-28 15:49,28,25.97,25.97,25.95,25.95,304661 +MSFT,2010-07-28 15:50,28,25.95,25.97,25.93,25.96,450642 +MSFT,2010-07-28 15:51,28,25.97,25.97,25.94,25.94,228852 +MSFT,2010-07-28 15:52,28,25.95,25.96,25.94,25.95,502827 +MSFT,2010-07-28 15:53,28,25.95,25.95,25.92,25.93,279522 +MSFT,2010-07-28 15:54,28,25.93,25.95,25.9,25.95,470267 +MSFT,2010-07-28 15:55,28,25.95,25.96,25.93,25.95,269968 +MSFT,2010-07-28 15:56,28,25.94,25.96,25.94,25.95,243488 +MSFT,2010-07-28 15:57,28,25.95,25.96,25.94,25.96,420601 +MSFT,2010-07-28 15:58,28,25.96,25.96,25.95,25.96,530706 +MSFT,2010-07-28 15:59,28,25.96,25.96,25.93,25.95,627022 +MSFT,2010-07-28 16:00,28,25.95,25.95,25.95,25.95,12359462 +MSFT,2010-07-29 09:30,29,26.13,26.18,26.12,26.18,490039 +MSFT,2010-07-29 09:31,29,26.18,26.19,26.16,26.17,110016 +MSFT,2010-07-29 09:32,29,26.17,26.17,26.12,26.12,131235 +MSFT,2010-07-29 09:33,29,26.13,26.14,26.07,26.08,144380 +MSFT,2010-07-29 09:34,29,26.08,26.1,26.03,26.1,254088 +MSFT,2010-07-29 09:35,29,26.1,26.15,26.09,26.13,99841 +MSFT,2010-07-29 09:36,29,26.14,26.17,26.13,26.17,165195 +MSFT,2010-07-29 09:37,29,26.17,26.19,26.14,26.14,111069 +MSFT,2010-07-29 09:38,29,26.14,26.17,26.14,26.16,35745 +MSFT,2010-07-29 09:39,29,26.15,26.16,26.14,26.15,144099 +MSFT,2010-07-29 09:40,29,26.15,26.15,26.1,26.11,161268 +MSFT,2010-07-29 09:41,29,26.1,26.12,26.08,26.08,228698 +MSFT,2010-07-29 09:42,29,26.09,26.1,26.08,26.1,66042 +MSFT,2010-07-29 09:43,29,26.09,26.12,26.09,26.11,75520 +MSFT,2010-07-29 09:44,29,26.12,26.12,26.08,26.08,94206 +MSFT,2010-07-29 09:45,29,26.09,26.13,26.08,26.09,152837 +MSFT,2010-07-29 09:46,29,26.09,26.1,26.08,26.08,82430 +MSFT,2010-07-29 09:47,29,26.09,26.09,26.06,26.06,115014 +MSFT,2010-07-29 09:48,29,26.07,26.08,26.06,26.07,153625 +MSFT,2010-07-29 09:49,29,26.07,26.07,26.04,26.04,74407 +MSFT,2010-07-29 09:50,29,26.04,26.07,26.03,26.07,235400 +MSFT,2010-07-29 09:51,29,26.06,26.07,26.02,26.02,111493 +MSFT,2010-07-29 09:52,29,26.02,26.03,26.01,26.01,163457 +MSFT,2010-07-29 09:53,29,26.01,26.04,26,26.03,205469 +MSFT,2010-07-29 09:54,29,26.04,26.04,26.02,26.03,85606 +MSFT,2010-07-29 09:55,29,26.02,26.03,26,26.01,148076 +MSFT,2010-07-29 09:56,29,26,26.02,26,26.01,296629 +MSFT,2010-07-29 09:57,29,26.01,26.01,25.98,25.98,352958 +MSFT,2010-07-29 09:58,29,25.99,26,25.98,25.99,168162 +MSFT,2010-07-29 09:59,29,25.98,26.01,25.98,26,103764 +MSFT,2010-07-29 10:00,29,26,26.02,24.99,26.02,125301 +MSFT,2010-07-29 10:01,29,26.02,26.02,26.01,26.02,71785 +MSFT,2010-07-29 10:02,29,26.01,26.02,25.98,25.98,162359 +MSFT,2010-07-29 10:03,29,25.99,26,25.96,25.98,160102 +MSFT,2010-07-29 10:04,29,25.98,26.01,25.97,26,188916 +MSFT,2010-07-29 10:05,29,26,26.02,25.99,25.99,97279 +MSFT,2010-07-29 10:06,29,26,26.04,25.99,26.04,601750 +MSFT,2010-07-29 10:07,29,26.04,26.06,26.02,26.02,127644 +MSFT,2010-07-29 10:08,29,26.01,26.02,26.01,26.02,26968 +MSFT,2010-07-29 10:09,29,26.02,26.02,26.01,26.02,6448 +MSFT,2010-07-29 10:10,29,26.02,26.02,26.01,26.02,20287 +MSFT,2010-07-29 10:11,29,26.02,26.02,26.01,26.01,36143 +MSFT,2010-07-29 10:12,29,26.02,26.03,26.01,26.03,63563 +MSFT,2010-07-29 10:13,29,26.03,26.04,26.02,26.03,68386 +MSFT,2010-07-29 10:14,29,26.04,26.04,26.03,26.03,231688 +MSFT,2010-07-29 10:15,29,26.04,26.1,26.03,26.08,204485 +MSFT,2010-07-29 10:16,29,26.09,26.11,26.09,26.09,201723 +MSFT,2010-07-29 10:17,29,26.1,26.1,26.07,26.07,104708 +MSFT,2010-07-29 10:18,29,26.08,26.09,26.08,26.08,67623 +MSFT,2010-07-29 10:19,29,26.09,26.09,26.08,26.08,53559 +MSFT,2010-07-29 10:20,29,26.09,26.09,26.04,26.06,223086 +MSFT,2010-07-29 10:21,29,26.05,26.06,26.01,26.02,103642 +MSFT,2010-07-29 10:22,29,26.01,26.04,26.01,26.04,115680 +MSFT,2010-07-29 10:23,29,26.04,26.05,26.01,26.01,112994 +MSFT,2010-07-29 10:24,29,26.01,26.02,26.01,26.01,20529 +MSFT,2010-07-29 10:25,29,26.02,26.02,25.98,25.98,277567 +MSFT,2010-07-29 10:26,29,25.98,26.01,25.97,26.01,152560 +MSFT,2010-07-29 10:27,29,26.01,26.02,26,26.01,165573 +MSFT,2010-07-29 10:28,29,26,26.01,26,26,26231 +MSFT,2010-07-29 10:29,29,26,26.01,26,26,40112 +MSFT,2010-07-29 10:30,29,26,26.01,25.97,25.97,140645 +MSFT,2010-07-29 10:31,29,25.97,26.03,25.96,26.03,154314 +MSFT,2010-07-29 10:32,29,26.02,26.05,26.01,26.02,165358 +MSFT,2010-07-29 10:33,29,26.02,26.03,26.01,26.03,69158 +MSFT,2010-07-29 10:34,29,26.02,26.05,26.02,26.04,65661 +MSFT,2010-07-29 10:35,29,26.04,26.06,26.03,26.06,87009 +MSFT,2010-07-29 10:36,29,26.06,26.06,26.02,26.03,111986 +MSFT,2010-07-29 10:37,29,26.03,26.07,26.02,26.07,128647 +MSFT,2010-07-29 10:38,29,26.07,26.07,26.05,26.07,73617 +MSFT,2010-07-29 10:39,29,26.06,26.07,26.02,26.03,66862 +MSFT,2010-07-29 10:40,29,26.02,26.04,26,26.01,178918 +MSFT,2010-07-29 10:41,29,26.01,26.02,25.99,26.01,214963 +MSFT,2010-07-29 10:42,29,26.01,26.01,26,26,61875 +MSFT,2010-07-29 10:43,29,26.01,26.03,26,26.03,62727 +MSFT,2010-07-29 10:44,29,26.03,26.04,26.01,26.02,53780 +MSFT,2010-07-29 10:45,29,26.02,26.03,26,26.01,51141 +MSFT,2010-07-29 10:46,29,26.01,26.03,26,26.01,104166 +MSFT,2010-07-29 10:47,29,26.01,26.02,26,26.01,43074 +MSFT,2010-07-29 10:48,29,26.01,26.03,26.01,26.02,46754 +MSFT,2010-07-29 10:49,29,26.03,26.04,26.02,26.03,23667 +MSFT,2010-07-29 10:50,29,26.04,26.05,26.04,26.05,19739 +MSFT,2010-07-29 10:51,29,26.05,26.06,26.03,26.03,137801 +MSFT,2010-07-29 10:52,29,26.03,26.06,26.03,26.04,161660 +MSFT,2010-07-29 10:53,29,26.04,26.08,26.04,26.07,139162 +MSFT,2010-07-29 10:54,29,26.06,26.13,26.05,26.06,104047 +MSFT,2010-07-29 10:55,29,26.05,26.06,26.04,26.04,98721 +MSFT,2010-07-29 10:56,29,26.04,26.05,26.02,26.02,62466 +MSFT,2010-07-29 10:57,29,26.02,26.03,26.01,26.01,82892 +MSFT,2010-07-29 10:58,29,26.01,26.03,26,26.01,164603 +MSFT,2010-07-29 10:59,29,26.02,26.03,26,26.01,80104 +MSFT,2010-07-29 11:00,29,26.01,26.01,25.97,25.98,170715 +MSFT,2010-07-29 11:01,29,25.98,26,25.97,26,139432 +MSFT,2010-07-29 11:02,29,25.99,26,25.98,25.99,64059 +MSFT,2010-07-29 11:03,29,25.99,26.01,25.98,26,89400 +MSFT,2010-07-29 11:04,29,26.01,26.01,25.99,25.99,115519 +MSFT,2010-07-29 11:05,29,26,26,25.97,25.98,289319 +MSFT,2010-07-29 11:06,29,25.98,26,25.97,25.99,127971 +MSFT,2010-07-29 11:07,29,25.99,25.99,25.95,25.95,111042 +MSFT,2010-07-29 11:08,29,25.95,25.97,25.95,25.96,103678 +MSFT,2010-07-29 11:09,29,25.96,25.98,25.93,25.94,528288 +MSFT,2010-07-29 11:10,29,25.94,25.95,25.92,25.92,288586 +MSFT,2010-07-29 11:11,29,25.92,25.94,25.91,25.94,282153 +MSFT,2010-07-29 11:12,29,25.94,25.94,25.91,25.91,180369 +MSFT,2010-07-29 11:13,29,25.92,25.92,25.89,25.9,146943 +MSFT,2010-07-29 11:14,29,25.9,25.91,25.85,25.86,239565 +MSFT,2010-07-29 11:15,29,25.86,25.88,25.84,25.86,191867 +MSFT,2010-07-29 11:16,29,25.86,25.88,25.86,25.87,31116 +MSFT,2010-07-29 11:17,29,25.87,25.88,25.87,25.88,20948 +MSFT,2010-07-29 11:18,29,25.87,25.88,25.83,25.83,187651 +MSFT,2010-07-29 11:19,29,25.83,25.83,25.8,25.82,251681 +MSFT,2010-07-29 11:20,29,25.81,25.82,25.78,25.8,155858 +MSFT,2010-07-29 11:21,29,25.8,25.81,25.79,25.8,100927 +MSFT,2010-07-29 11:22,29,25.8,25.8,25.78,25.79,54669 +MSFT,2010-07-29 11:23,29,25.78,25.81,25.77,25.8,143316 +MSFT,2010-07-29 11:24,29,25.81,25.83,25.8,25.83,100308 +MSFT,2010-07-29 11:25,29,25.83,25.84,25.82,25.83,104339 +MSFT,2010-07-29 11:26,29,25.84,25.87,25.83,25.85,244339 +MSFT,2010-07-29 11:27,29,25.85,25.85,25.82,25.82,73940 +MSFT,2010-07-29 11:28,29,25.82,25.83,25.81,25.81,70805 +MSFT,2010-07-29 11:29,29,25.81,25.81,25.76,25.78,278842 +MSFT,2010-07-29 11:30,29,25.77,25.77,25.68,25.71,519839 +MSFT,2010-07-29 11:31,29,25.71,25.72,25.65,25.66,280704 +MSFT,2010-07-29 11:32,29,25.66,25.71,25.64,25.7,200499 +MSFT,2010-07-29 11:33,29,25.7,25.7,25.67,25.68,315178 +MSFT,2010-07-29 11:34,29,25.69,25.72,25.69,25.72,123658 +MSFT,2010-07-29 11:35,29,25.72,25.73,25.71,25.72,142728 +MSFT,2010-07-29 11:36,29,25.72,25.74,25.71,25.71,169605 +MSFT,2010-07-29 11:37,29,25.71,25.74,25.69,25.74,124688 +MSFT,2010-07-29 11:38,29,25.73,25.77,25.73,25.75,94203 +MSFT,2010-07-29 11:39,29,25.76,25.77,25.75,25.76,40532 +MSFT,2010-07-29 11:40,29,25.77,25.77,25.75,25.75,100440 +MSFT,2010-07-29 11:41,29,25.75,25.76,25.75,25.75,8873 +MSFT,2010-07-29 11:42,29,25.75,25.76,25.74,25.74,220952 +MSFT,2010-07-29 11:43,29,25.74,25.75,25.74,25.74,56027 +MSFT,2010-07-29 11:44,29,25.74,25.76,25.74,25.76,37510 +MSFT,2010-07-29 11:45,29,25.75,25.78,25.75,25.77,93445 +MSFT,2010-07-29 11:46,29,25.77,25.79,25.76,25.79,174197 +MSFT,2010-07-29 11:47,29,25.78,25.79,25.76,25.77,154979 +MSFT,2010-07-29 11:48,29,25.77,25.79,25.76,25.77,59683 +MSFT,2010-07-29 11:49,29,25.77,25.78,25.75,25.76,111126 +MSFT,2010-07-29 11:50,29,25.76,25.8,25.76,25.8,95315 +MSFT,2010-07-29 11:51,29,25.79,25.8,25.77,25.78,113847 +MSFT,2010-07-29 11:52,29,25.77,25.8,25.77,25.78,83523 +MSFT,2010-07-29 11:53,29,25.77,25.78,25.75,25.76,156705 +MSFT,2010-07-29 11:54,29,25.76,25.78,25.76,25.77,106106 +MSFT,2010-07-29 11:55,29,25.76,25.76,25.73,25.74,2353737 +MSFT,2010-07-29 11:56,29,25.74,25.77,25.73,25.76,80466 +MSFT,2010-07-29 11:57,29,25.76,25.78,25.76,25.77,64215 +MSFT,2010-07-29 11:58,29,25.78,25.78,25.76,25.77,10237 +MSFT,2010-07-29 11:59,29,25.77,25.78,25.76,25.76,44097 +MSFT,2010-07-29 12:00,29,25.76,25.77,25.7,25.75,263142 +MSFT,2010-07-29 12:01,29,25.74,25.75,25.72,25.74,163546 +MSFT,2010-07-29 12:02,29,25.74,25.74,25.7,25.7,246235 +MSFT,2010-07-29 12:03,29,25.7,25.71,25.61,25.62,466375 +MSFT,2010-07-29 12:04,29,25.62,25.64,25.6,25.62,233871 +MSFT,2010-07-29 12:05,29,25.62,25.63,25.6,25.62,173230 +MSFT,2010-07-29 12:06,29,25.62,25.68,25.62,25.68,111744 +MSFT,2010-07-29 12:07,29,25.67,25.68,25.65,25.67,146420 +MSFT,2010-07-29 12:08,29,25.67,25.69,25.65,25.69,155700 +MSFT,2010-07-29 12:09,29,25.68,25.7,25.66,25.67,232324 +MSFT,2010-07-29 12:10,29,25.66,25.67,25.64,25.67,174904 +MSFT,2010-07-29 12:11,29,25.66,25.68,25.65,25.67,95885 +MSFT,2010-07-29 12:12,29,25.67,25.69,25.67,25.69,44132 +MSFT,2010-07-29 12:13,29,25.69,25.69,25.68,25.69,13920 +MSFT,2010-07-29 12:14,29,25.69,25.69,25.67,25.68,107046 +MSFT,2010-07-29 12:15,29,25.68,25.68,25.66,25.66,54962 +MSFT,2010-07-29 12:16,29,25.67,25.69,25.66,25.67,51786 +MSFT,2010-07-29 12:17,29,25.68,25.69,25.66,25.68,183842 +MSFT,2010-07-29 12:18,29,25.67,25.68,25.67,25.68,15303 +MSFT,2010-07-29 12:19,29,25.67,25.68,25.67,25.68,36925 +MSFT,2010-07-29 12:20,29,25.68,25.68,25.67,25.68,20297 +MSFT,2010-07-29 12:21,29,25.68,25.68,25.67,25.67,18141 +MSFT,2010-07-29 12:22,29,25.67,25.68,25.66,25.67,113188 +MSFT,2010-07-29 12:23,29,25.66,25.67,25.66,25.66,26937 +MSFT,2010-07-29 12:24,29,25.66,25.67,25.66,25.67,41177 +MSFT,2010-07-29 12:25,29,25.67,25.67,25.64,25.65,180292 +MSFT,2010-07-29 12:26,29,25.64,25.65,25.64,25.64,11840 +MSFT,2010-07-29 12:27,29,25.64,25.66,25.64,25.66,76786 +MSFT,2010-07-29 12:28,29,25.66,25.69,25.66,25.67,49640 +MSFT,2010-07-29 12:29,29,25.67,25.7,25.67,25.69,224825 +MSFT,2010-07-29 12:30,29,25.68,25.69,25.67,25.68,51976 +MSFT,2010-07-29 12:31,29,25.68,25.72,25.68,25.68,231346 +MSFT,2010-07-29 12:32,29,25.69,25.7,25.67,25.68,133797 +MSFT,2010-07-29 12:33,29,25.68,25.71,25.67,25.71,213388 +MSFT,2010-07-29 12:34,29,25.7,25.71,25.7,25.71,29356 +MSFT,2010-07-29 12:35,29,25.7,25.71,25.7,25.71,101841 +MSFT,2010-07-29 12:36,29,25.7,25.72,25.7,25.72,56967 +MSFT,2010-07-29 12:37,29,25.72,25.72,25.7,25.71,73239 +MSFT,2010-07-29 12:38,29,25.71,25.72,25.7,25.71,315163 +MSFT,2010-07-29 12:39,29,25.72,25.74,25.71,25.73,169423 +MSFT,2010-07-29 12:40,29,25.73,25.74,25.7,25.7,144375 +MSFT,2010-07-29 12:41,29,25.71,25.72,25.7,25.72,64341 +MSFT,2010-07-29 12:42,29,25.71,25.73,25.7,25.72,88689 +MSFT,2010-07-29 12:43,29,25.71,25.75,25.71,25.73,114910 +MSFT,2010-07-29 12:44,29,25.74,25.75,25.73,25.74,33501 +MSFT,2010-07-29 12:45,29,25.74,25.74,25.72,25.73,53558 +MSFT,2010-07-29 12:46,29,25.73,25.74,25.72,25.72,17530 +MSFT,2010-07-29 12:47,29,25.73,25.73,25.72,25.72,12848 +MSFT,2010-07-29 12:48,29,25.72,25.73,25.7,25.7,87790 +MSFT,2010-07-29 12:49,29,25.71,25.71,25.7,25.7,113175 +MSFT,2010-07-29 12:50,29,25.7,25.71,25.7,25.7,82425 +MSFT,2010-07-29 12:51,29,25.7,25.73,25.7,25.73,54350 +MSFT,2010-07-29 12:52,29,25.72,25.73,25.71,25.72,276805 +MSFT,2010-07-29 12:53,29,25.72,25.78,25.72,25.76,275873 +MSFT,2010-07-29 12:54,29,25.76,25.77,25.75,25.75,85016 +MSFT,2010-07-29 12:55,29,25.75,25.77,25.74,25.76,98482 +MSFT,2010-07-29 12:56,29,25.76,25.77,25.73,25.74,301051 +MSFT,2010-07-29 12:57,29,25.75,25.75,25.74,25.75,12684 +MSFT,2010-07-29 12:58,29,25.75,25.76,25.74,25.76,43213 +MSFT,2010-07-29 12:59,29,25.75,25.77,25.75,25.77,24381 +MSFT,2010-07-29 13:00,29,25.76,25.78,25.75,25.77,126991 +MSFT,2010-07-29 13:01,29,25.78,25.78,25.76,25.78,84541 +MSFT,2010-07-29 13:02,29,25.77,25.79,25.75,25.79,176865 +MSFT,2010-07-29 13:03,29,25.78,25.82,25.78,25.82,281479 +MSFT,2010-07-29 13:04,29,25.82,25.85,25.81,25.84,185633 +MSFT,2010-07-29 13:05,29,25.83,25.84,25.83,25.84,13507 +MSFT,2010-07-29 13:06,29,25.84,25.85,25.83,25.85,122309 +MSFT,2010-07-29 13:07,29,25.84,25.86,25.84,25.85,84201 +MSFT,2010-07-29 13:08,29,25.86,25.87,25.85,25.87,61756 +MSFT,2010-07-29 13:09,29,25.86,25.9,25.86,25.9,185687 +MSFT,2010-07-29 13:10,29,25.9,25.92,25.88,25.9,257584 +MSFT,2010-07-29 13:11,29,25.89,25.9,25.88,25.9,44453 +MSFT,2010-07-29 13:12,29,25.89,25.91,25.88,25.9,201812 +MSFT,2010-07-29 13:13,29,25.91,25.93,25.9,25.92,62853 +MSFT,2010-07-29 13:14,29,25.93,25.98,25.92,25.96,343251 +MSFT,2010-07-29 13:15,29,25.96,25.96,25.93,25.93,214262 +MSFT,2010-07-29 13:16,29,25.93,25.99,25.93,25.97,444600 +MSFT,2010-07-29 13:17,29,25.97,25.99,25.97,25.98,164567 +MSFT,2010-07-29 13:18,29,25.97,25.98,25.97,25.97,67970 +MSFT,2010-07-29 13:19,29,25.98,26.01,25.98,26,346220 +MSFT,2010-07-29 13:20,29,26,26.01,25.99,26,220487 +MSFT,2010-07-29 13:21,29,26,26.01,25.99,26,224409 +MSFT,2010-07-29 13:22,29,26,26.01,26,26,177929 +MSFT,2010-07-29 13:23,29,26,26.01,26,26,117066 +MSFT,2010-07-29 13:24,29,26,26.01,26,26,35833 +MSFT,2010-07-29 13:25,29,26,26.03,26,26.01,229901 +MSFT,2010-07-29 13:26,29,26.02,26.03,25.99,26.02,168563 +MSFT,2010-07-29 13:27,29,26.01,26.05,26.01,26.05,185919 +MSFT,2010-07-29 13:28,29,26.04,26.07,26.04,26.07,194067 +MSFT,2010-07-29 13:29,29,26.07,26.07,26.06,26.07,31078 +MSFT,2010-07-29 13:30,29,26.06,26.12,26.06,26.11,491005 +MSFT,2010-07-29 13:31,29,26.1,26.12,26.09,26.11,191973 +MSFT,2010-07-29 13:32,29,26.11,26.15,26.1,26.15,484323 +MSFT,2010-07-29 13:33,29,26.15,26.15,26.1,26.1,101516 +MSFT,2010-07-29 13:34,29,26.1,26.11,26.1,26.1,75713 +MSFT,2010-07-29 13:35,29,26.1,26.11,26.09,26.11,87508 +MSFT,2010-07-29 13:36,29,26.11,26.11,26.1,26.1,35151 +MSFT,2010-07-29 13:37,29,26.11,26.12,26.1,26.12,118009 +MSFT,2010-07-29 13:38,29,26.13,26.15,26.12,26.13,141505 +MSFT,2010-07-29 13:39,29,26.14,26.14,26.13,26.13,101117 +MSFT,2010-07-29 13:40,29,26.14,26.15,26.13,26.14,173981 +MSFT,2010-07-29 13:41,29,26.15,26.17,26.13,26.14,164411 +MSFT,2010-07-29 13:42,29,26.14,26.18,26.14,26.16,193061 +MSFT,2010-07-29 13:43,29,26.17,26.18,26.16,26.17,199768 +MSFT,2010-07-29 13:44,29,26.17,26.18,26.16,26.18,97462 +MSFT,2010-07-29 13:45,29,26.18,26.19,26.17,26.17,156851 +MSFT,2010-07-29 13:46,29,26.17,26.2,26.17,26.19,375011 +MSFT,2010-07-29 13:47,29,26.19,26.23,26.18,26.2,510274 +MSFT,2010-07-29 13:48,29,26.2,26.24,26.19,26.23,249208 +MSFT,2010-07-29 13:49,29,26.23,26.24,26.21,26.22,142076 +MSFT,2010-07-29 13:50,29,26.22,26.25,26.22,26.24,198218 +MSFT,2010-07-29 13:51,29,26.24,26.26,26.22,26.22,267525 +MSFT,2010-07-29 13:52,29,26.22,26.23,26.21,26.22,163358 +MSFT,2010-07-29 13:53,29,26.22,26.23,26.18,26.18,162689 +MSFT,2010-07-29 13:54,29,26.18,26.19,26.18,26.19,99660 +MSFT,2010-07-29 13:55,29,26.19,26.21,26.18,26.2,104483 +MSFT,2010-07-29 13:56,29,26.21,26.22,26.18,26.19,111140 +MSFT,2010-07-29 13:57,29,26.19,26.21,26.18,26.2,64498 +MSFT,2010-07-29 13:58,29,26.2,26.21,26.2,26.2,65765 +MSFT,2010-07-29 13:59,29,26.2,26.21,26.19,26.2,59655 +MSFT,2010-07-29 14:00,29,26.2,26.23,26.2,26.21,266360 +MSFT,2010-07-29 14:01,29,26.22,26.25,26.21,26.24,254526 +MSFT,2010-07-29 14:02,29,26.24,26.25,26.21,26.23,124078 +MSFT,2010-07-29 14:03,29,26.24,26.26,26.23,26.24,163769 +MSFT,2010-07-29 14:04,29,26.24,26.24,26.22,26.22,213912 +MSFT,2010-07-29 14:05,29,26.22,26.23,26.19,26.2,475328 +MSFT,2010-07-29 14:06,29,26.2,26.21,26.17,26.18,162666 +MSFT,2010-07-29 14:07,29,26.17,26.18,26.17,26.17,181614 +MSFT,2010-07-29 14:08,29,26.17,26.18,26.16,26.16,99607 +MSFT,2010-07-29 14:09,29,26.17,26.17,26.15,26.15,29502 +MSFT,2010-07-29 14:10,29,26.16,26.16,26.14,26.16,178688 +MSFT,2010-07-29 14:11,29,26.16,26.16,26.15,26.15,26009 +MSFT,2010-07-29 14:12,29,26.15,26.19,26.15,26.18,111498 +MSFT,2010-07-29 14:13,29,26.19,26.19,26.18,26.19,64974 +MSFT,2010-07-29 14:14,29,26.19,26.23,26.19,26.22,192624 +MSFT,2010-07-29 14:15,29,26.22,26.25,26.21,26.24,122867 +MSFT,2010-07-29 14:16,29,26.24,26.24,26.22,26.22,84192 +MSFT,2010-07-29 14:17,29,26.22,26.23,26.2,26.2,102364 +MSFT,2010-07-29 14:18,29,26.21,26.22,26.19,26.2,109380 +MSFT,2010-07-29 14:19,29,26.2,26.23,26.2,26.22,111403 +MSFT,2010-07-29 14:20,29,26.22,26.23,26.21,26.22,157010 +MSFT,2010-07-29 14:21,29,26.25,26.25,26.23,26.23,37580 +MSFT,2010-07-29 14:22,29,26.24,26.25,26.23,26.24,36270 +MSFT,2010-07-29 14:23,29,26.24,26.27,26.24,26.27,218827 +MSFT,2010-07-29 14:24,29,26.27,26.27,26.24,26.24,127475 +MSFT,2010-07-29 14:25,29,26.24,26.25,26.23,26.25,125941 +MSFT,2010-07-29 14:26,29,26.25,26.26,26.24,26.26,82929 +MSFT,2010-07-29 14:27,29,26.25,26.26,26.24,26.24,76697 +MSFT,2010-07-29 14:28,29,26.25,26.28,26.24,26.27,143233 +MSFT,2010-07-29 14:29,29,26.28,26.3,26.27,26.28,203681 +MSFT,2010-07-29 14:30,29,26.29,26.3,26.27,26.27,117104 +MSFT,2010-07-29 14:31,29,26.28,26.33,26.28,26.3,416611 +MSFT,2010-07-29 14:32,29,26.3,26.31,26.29,26.3,180959 +MSFT,2010-07-29 14:33,29,26.3,26.3,26.27,26.27,89807 +MSFT,2010-07-29 14:34,29,26.27,26.28,26.25,26.25,83202 +MSFT,2010-07-29 14:35,29,26.25,26.28,26.25,26.27,112769 +MSFT,2010-07-29 14:36,29,26.28,26.29,26.27,26.28,50178 +MSFT,2010-07-29 14:37,29,26.28,26.3,26.28,26.3,58571 +MSFT,2010-07-29 14:38,29,26.3,26.3,26.28,26.28,257140 +MSFT,2010-07-29 14:39,29,26.29,26.31,26.29,26.29,104190 +MSFT,2010-07-29 14:40,29,26.3,26.32,26.3,26.32,143667 +MSFT,2010-07-29 14:41,29,26.32,26.34,26.31,26.33,162182 +MSFT,2010-07-29 14:42,29,26.33,26.33,26.31,26.32,112231 +MSFT,2010-07-29 14:43,29,26.31,26.34,26.31,26.32,193277 +MSFT,2010-07-29 14:44,29,26.33,26.33,26.3,26.3,147335 +MSFT,2010-07-29 14:45,29,26.3,26.35,26.29,26.35,361910 +MSFT,2010-07-29 14:46,29,26.34,26.35,26.33,26.33,240845 +MSFT,2010-07-29 14:47,29,26.34,26.37,26.33,26.36,307627 +MSFT,2010-07-29 14:48,29,26.36,26.39,26.36,26.36,227538 +MSFT,2010-07-29 14:49,29,26.36,26.39,26.35,26.37,518851 +MSFT,2010-07-29 14:50,29,26.38,26.41,26.36,26.41,239808 +MSFT,2010-07-29 14:51,29,26.41,26.41,26.35,26.36,308058 +MSFT,2010-07-29 14:52,29,26.36,26.37,26.35,26.37,226633 +MSFT,2010-07-29 14:53,29,26.37,26.41,26.36,26.38,274749 +MSFT,2010-07-29 14:54,29,26.38,26.41,26.37,26.39,205512 +MSFT,2010-07-29 14:55,29,26.38,26.39,26.36,26.37,217517 +MSFT,2010-07-29 14:56,29,26.38,26.39,26.36,26.36,217443 +MSFT,2010-07-29 14:57,29,26.37,26.37,26.33,26.33,222355 +MSFT,2010-07-29 14:58,29,26.33,26.34,26.32,26.34,97044 +MSFT,2010-07-29 14:59,29,26.34,26.37,26.33,26.36,222004 +MSFT,2010-07-29 15:00,29,26.36,26.36,26.32,26.33,150135 +MSFT,2010-07-29 15:01,29,26.32,26.34,26.32,26.34,61137 +MSFT,2010-07-29 15:02,29,26.34,26.35,26.32,26.34,302232 +MSFT,2010-07-29 15:03,29,26.34,26.35,26.33,26.34,302456 +MSFT,2010-07-29 15:04,29,26.33,26.34,26.31,26.33,198522 +MSFT,2010-07-29 15:05,29,26.33,26.34,26.33,26.34,28983 +MSFT,2010-07-29 15:06,29,26.34,26.34,26.32,26.34,108771 +MSFT,2010-07-29 15:07,29,26.33,26.35,26.33,26.33,72961 +MSFT,2010-07-29 15:08,29,26.33,26.34,26.31,26.31,74912 +MSFT,2010-07-29 15:09,29,26.31,26.32,26.3,26.3,114526 +MSFT,2010-07-29 15:10,29,26.31,26.32,26.31,26.32,71238 +MSFT,2010-07-29 15:11,29,26.32,26.33,26.31,26.32,131969 +MSFT,2010-07-29 15:12,29,26.33,26.35,26.32,26.35,295645 +MSFT,2010-07-29 15:13,29,26.35,26.38,26.34,26.35,369615 +MSFT,2010-07-29 15:14,29,26.34,26.35,26.33,26.33,195504 +MSFT,2010-07-29 15:15,29,26.33,26.35,26.32,26.34,214052 +MSFT,2010-07-29 15:16,29,26.35,26.36,26.34,26.34,154507 +MSFT,2010-07-29 15:17,29,26.35,26.35,26.33,26.34,119499 +MSFT,2010-07-29 15:18,29,26.34,26.34,26.31,26.31,215898 +MSFT,2010-07-29 15:19,29,26.31,26.32,26.3,26.31,96856 +MSFT,2010-07-29 15:20,29,26.32,26.32,26.3,26.3,78323 +MSFT,2010-07-29 15:21,29,26.3,26.32,26.29,26.3,194065 +MSFT,2010-07-29 15:22,29,26.3,26.31,26.27,26.28,95978 +MSFT,2010-07-29 15:23,29,26.28,26.3,26.27,26.3,130265 +MSFT,2010-07-29 15:24,29,26.3,26.31,26.28,26.31,107265 +MSFT,2010-07-29 15:25,29,26.31,26.32,26.29,26.3,99954 +MSFT,2010-07-29 15:26,29,26.29,26.3,26.26,26.26,253972 +MSFT,2010-07-29 15:27,29,26.26,26.27,26.25,26.26,79498 +MSFT,2010-07-29 15:28,29,26.26,26.28,26.26,26.28,45560 +MSFT,2010-07-29 15:29,29,26.28,26.28,26.25,26.25,61872 +MSFT,2010-07-29 15:30,29,26.25,26.27,26.25,26.26,56438 +MSFT,2010-07-29 15:31,29,26.25,26.26,26.22,26.23,100774 +MSFT,2010-07-29 15:32,29,26.23,26.23,26.21,26.21,119027 +MSFT,2010-07-29 15:33,29,26.21,26.22,26.18,26.19,276826 +MSFT,2010-07-29 15:34,29,26.2,26.22,26.18,26.21,115905 +MSFT,2010-07-29 15:35,29,26.2,26.23,26.2,26.22,197690 +MSFT,2010-07-29 15:36,29,26.21,26.23,26.21,26.22,84183 +MSFT,2010-07-29 15:37,29,26.21,26.22,26.19,26.21,193013 +MSFT,2010-07-29 15:38,29,26.21,26.22,26.19,26.21,82995 +MSFT,2010-07-29 15:39,29,26.22,26.22,26.19,26.2,71388 +MSFT,2010-07-29 15:40,29,26.19,26.2,26.18,26.19,96918 +MSFT,2010-07-29 15:41,29,26.18,26.18,26.14,26.15,309015 +MSFT,2010-07-29 15:42,29,26.15,26.17,26.14,26.17,96552 +MSFT,2010-07-29 15:43,29,26.16,26.17,26.15,26.16,86885 +MSFT,2010-07-29 15:44,29,26.17,26.18,26.13,26.18,348126 +MSFT,2010-07-29 15:45,29,26.17,26.18,26.12,26.14,290287 +MSFT,2010-07-29 15:46,29,26.13,26.15,26.13,26.13,164369 +MSFT,2010-07-29 15:47,29,26.13,26.14,26.1,26.11,300815 +MSFT,2010-07-29 15:48,29,26.12,26.14,26.1,26.1,208960 +MSFT,2010-07-29 15:49,29,26.11,26.12,26.1,26.1,824579 +MSFT,2010-07-29 15:50,29,26.1,26.1,26.08,26.09,192161 +MSFT,2010-07-29 15:51,29,26.08,26.09,26.08,26.09,85916 +MSFT,2010-07-29 15:52,29,26.09,26.09,26.08,26.09,522714 +MSFT,2010-07-29 15:53,29,26.08,26.09,26.07,26.07,360233 +MSFT,2010-07-29 15:54,29,26.08,26.09,26.06,26.09,500437 +MSFT,2010-07-29 15:55,29,26.09,26.11,26.08,26.1,323862 +MSFT,2010-07-29 15:56,29,26.11,26.11,26.09,26.09,281375 +MSFT,2010-07-29 15:57,29,26.09,26.1,26.06,26.08,375756 +MSFT,2010-07-29 15:58,29,26.08,26.09,26.04,26.04,462532 +MSFT,2010-07-29 15:59,29,26.05,26.06,26.03,26.04,1264219 +MSFT,2010-07-29 16:00,29,26.03,26.03,26.03,26.03,4883271 +MSFT,2010-07-30 09:30,30,25.75,25.84,25.72,25.8,1053177 +MSFT,2010-07-30 09:31,30,25.79,25.81,25.74,25.74,119872 +MSFT,2010-07-30 09:32,30,25.75,25.76,25.69,25.71,344550 +MSFT,2010-07-30 09:33,30,25.72,25.76,25.72,25.76,104784 +MSFT,2010-07-30 09:34,30,25.75,25.81,25.74,25.79,271610 +MSFT,2010-07-30 09:35,30,25.79,25.79,25.7,25.71,187807 +MSFT,2010-07-30 09:36,30,25.71,25.71,25.63,25.64,339590 +MSFT,2010-07-30 09:37,30,25.64,25.65,25.59,25.6,296282 +MSFT,2010-07-30 09:38,30,25.6,25.6,25.47,25.48,780470 +MSFT,2010-07-30 09:39,30,25.48,25.5,25.43,25.45,572374 +MSFT,2010-07-30 09:40,30,25.45,25.48,25.44,25.46,541347 +MSFT,2010-07-30 09:41,30,25.46,25.48,25.45,25.46,265730 +MSFT,2010-07-30 09:42,30,25.47,25.59,25.47,25.49,764467 +MSFT,2010-07-30 09:43,30,25.49,25.51,25.46,25.5,856010 +MSFT,2010-07-30 09:44,30,25.5,25.55,25.49,25.49,413109 +MSFT,2010-07-30 09:45,30,25.49,25.5,25.44,25.46,1129912 +MSFT,2010-07-30 09:46,30,25.46,25.51,25.46,25.5,510254 +MSFT,2010-07-30 09:47,30,25.51,25.51,25.44,25.47,384240 +MSFT,2010-07-30 09:48,30,25.48,25.49,25.46,25.48,169951 +MSFT,2010-07-30 09:49,30,25.48,25.5,25.48,25.49,219212 +MSFT,2010-07-30 09:50,30,25.5,25.51,25.48,25.49,737462 +MSFT,2010-07-30 09:51,30,25.49,25.5,25.45,25.47,534258 +MSFT,2010-07-30 09:52,30,25.47,25.47,25.37,25.38,631137 +MSFT,2010-07-30 09:53,30,25.37,25.41,25.36,25.37,960968 +MSFT,2010-07-30 09:54,30,25.37,25.39,25.35,25.36,453041 +MSFT,2010-07-30 09:55,30,25.36,25.44,25.35,25.43,679699 +MSFT,2010-07-30 09:56,30,25.42,25.47,25.4,25.44,311126 +MSFT,2010-07-30 09:57,30,25.45,25.48,25.45,25.47,581646 +MSFT,2010-07-30 09:58,30,25.47,25.48,25.45,25.47,587402 +MSFT,2010-07-30 09:59,30,25.46,25.47,25.44,25.46,203265 +MSFT,2010-07-30 10:00,30,25.46,25.51,25.44,25.51,421529 +MSFT,2010-07-30 10:01,30,25.51,25.56,25.5,25.54,327488 +MSFT,2010-07-30 10:02,30,25.54,25.56,25.53,25.54,239418 +MSFT,2010-07-30 10:03,30,25.54,25.6,25.54,25.6,356673 +MSFT,2010-07-30 10:04,30,25.59,25.61,25.57,25.57,296637 +MSFT,2010-07-30 10:05,30,25.58,25.61,25.57,25.58,574708 +MSFT,2010-07-30 10:06,30,25.58,25.59,25.55,25.56,207800 +MSFT,2010-07-30 10:07,30,25.56,25.6,25.55,25.6,391477 +MSFT,2010-07-30 10:08,30,25.6,25.6,25.58,25.59,509860 +MSFT,2010-07-30 10:09,30,25.6,25.6,25.57,25.58,132430 +MSFT,2010-07-30 10:10,30,25.58,25.58,25.52,25.52,408174 +MSFT,2010-07-30 10:11,30,25.52,25.56,25.51,25.51,302387 +MSFT,2010-07-30 10:12,30,25.51,25.52,25.47,25.49,299138 +MSFT,2010-07-30 10:13,30,25.49,25.51,25.47,25.49,178051 +MSFT,2010-07-30 10:14,30,25.5,25.54,25.49,25.53,319077 +MSFT,2010-07-30 10:15,30,25.54,25.55,25.5,25.51,214058 +MSFT,2010-07-30 10:16,30,25.51,25.53,25.5,25.51,257067 +MSFT,2010-07-30 10:17,30,25.5,25.51,25.49,25.5,135543 +MSFT,2010-07-30 10:18,30,25.5,25.5,25.45,25.45,177586 +MSFT,2010-07-30 10:19,30,25.45,25.45,25.43,25.45,139996 +MSFT,2010-07-30 10:20,30,25.45,25.47,25.43,25.47,187670 +MSFT,2010-07-30 10:21,30,25.47,25.48,25.46,25.46,58288 +MSFT,2010-07-30 10:22,30,25.46,25.49,25.46,25.47,98898 +MSFT,2010-07-30 10:23,30,25.47,25.5,25.47,25.48,86411 +MSFT,2010-07-30 10:24,30,25.48,25.48,25.44,25.45,111157 +MSFT,2010-07-30 10:25,30,25.45,25.46,25.44,25.46,57554 +MSFT,2010-07-30 10:26,30,25.46,25.48,25.44,25.47,165347 +MSFT,2010-07-30 10:27,30,25.47,25.5,25.46,25.48,129966 +MSFT,2010-07-30 10:28,30,25.48,25.49,25.46,25.49,114960 +MSFT,2010-07-30 10:29,30,25.48,25.49,25.44,25.45,137886 +MSFT,2010-07-30 10:30,30,25.46,25.5,25.44,25.49,445065 +MSFT,2010-07-30 10:31,30,25.49,25.5,25.48,25.49,259105 +MSFT,2010-07-30 10:32,30,25.5,25.52,25.49,25.52,183103 +MSFT,2010-07-30 10:33,30,25.52,25.53,25.5,25.51,258932 +MSFT,2010-07-30 10:34,30,25.51,25.53,25.5,25.5,193938 +MSFT,2010-07-30 10:35,30,25.51,25.53,25.5,25.51,88281 +MSFT,2010-07-30 10:36,30,25.52,25.52,25.5,25.5,203032 +MSFT,2010-07-30 10:37,30,25.5,25.52,25.49,25.51,242788 +MSFT,2010-07-30 10:38,30,25.51,25.54,25.51,25.53,116399 +MSFT,2010-07-30 10:39,30,25.54,25.56,25.54,25.55,149680 +MSFT,2010-07-30 10:40,30,25.55,25.59,25.54,25.58,181872 +MSFT,2010-07-30 10:41,30,25.59,25.59,25.58,25.59,92846 +MSFT,2010-07-30 10:42,30,25.59,25.62,25.59,25.6,166692 +MSFT,2010-07-30 10:43,30,25.6,25.61,25.59,25.6,204140 +MSFT,2010-07-30 10:44,30,25.6,25.6,25.59,25.6,158075 +MSFT,2010-07-30 10:45,30,25.59,25.62,25.59,25.62,98337 +MSFT,2010-07-30 10:46,30,25.62,25.62,25.59,25.6,131934 +MSFT,2010-07-30 10:47,30,25.6,25.61,25.59,25.59,211613 +MSFT,2010-07-30 10:48,30,25.59,25.6,25.57,25.6,102770 +MSFT,2010-07-30 10:49,30,25.6,25.62,25.59,25.62,92464 +MSFT,2010-07-30 10:50,30,25.62,25.62,25.6,25.61,155077 +MSFT,2010-07-30 10:51,30,25.61,25.61,25.56,25.57,84826 +MSFT,2010-07-30 10:52,30,25.57,25.57,25.53,25.53,169208 +MSFT,2010-07-30 10:53,30,25.54,25.54,25.51,25.51,203535 +MSFT,2010-07-30 10:54,30,25.52,25.52,25.47,25.49,183037 +MSFT,2010-07-30 10:55,30,25.48,25.53,25.48,25.5,102876 +MSFT,2010-07-30 10:56,30,25.5,25.51,25.5,25.5,14691 +MSFT,2010-07-30 10:57,30,25.5,25.5,25.47,25.47,143296 +MSFT,2010-07-30 10:58,30,25.48,25.48,25.45,25.48,184855 +MSFT,2010-07-30 10:59,30,25.48,25.51,25.48,25.51,380217 +MSFT,2010-07-30 11:00,30,25.51,25.51,25.5,25.51,134797 +MSFT,2010-07-30 11:01,30,25.51,25.52,25.5,25.51,278400 +MSFT,2010-07-30 11:02,30,25.52,25.52,25.5,25.52,119717 +MSFT,2010-07-30 11:03,30,25.52,25.58,25.52,25.58,279763 +MSFT,2010-07-30 11:04,30,25.58,25.59,25.56,25.56,245590 +MSFT,2010-07-30 11:05,30,25.56,25.59,25.55,25.55,119039 +MSFT,2010-07-30 11:06,30,25.56,25.56,25.55,25.56,97206 +MSFT,2010-07-30 11:07,30,25.56,25.56,25.55,25.56,59632 +MSFT,2010-07-30 11:08,30,25.56,25.58,25.56,25.58,35023 +MSFT,2010-07-30 11:09,30,25.58,25.58,25.57,25.57,59886 +MSFT,2010-07-30 11:10,30,25.58,25.58,25.57,25.58,41160 +MSFT,2010-07-30 11:11,30,25.58,25.58,25.55,25.56,96249 +MSFT,2010-07-30 11:12,30,25.57,25.57,25.54,25.55,205328 +MSFT,2010-07-30 11:13,30,25.54,25.57,25.54,25.57,329480 +MSFT,2010-07-30 11:14,30,25.57,25.61,25.57,25.6,579047 +MSFT,2010-07-30 11:15,30,25.59,25.62,25.59,25.6,187366 +MSFT,2010-07-30 11:16,30,25.59,25.61,25.59,25.6,84997 +MSFT,2010-07-30 11:17,30,25.61,25.61,25.59,25.59,140456 +MSFT,2010-07-30 11:18,30,25.59,25.61,25.58,25.6,258735 +MSFT,2010-07-30 11:19,30,25.61,25.61,25.59,25.6,344046 +MSFT,2010-07-30 11:20,30,25.6,25.62,25.59,25.61,129735 +MSFT,2010-07-30 11:21,30,25.61,25.65,25.6,25.65,255134 +MSFT,2010-07-30 11:22,30,25.65,25.66,25.64,25.65,80516 +MSFT,2010-07-30 11:23,30,25.66,25.66,25.65,25.65,274204 +MSFT,2010-07-30 11:24,30,25.65,25.66,25.64,25.65,608875 +MSFT,2010-07-30 11:25,30,25.65,25.67,25.65,25.67,171616 +MSFT,2010-07-30 11:26,30,25.67,25.68,25.66,25.68,133090 +MSFT,2010-07-30 11:27,30,25.68,25.72,25.67,25.72,259094 +MSFT,2010-07-30 11:28,30,25.72,25.72,25.68,25.69,361452 +MSFT,2010-07-30 11:29,30,25.69,25.69,25.64,25.65,189997 +MSFT,2010-07-30 11:30,30,25.65,25.68,25.64,25.68,93351 +MSFT,2010-07-30 11:31,30,25.67,25.68,25.67,25.67,76103 +MSFT,2010-07-30 11:32,30,25.67,25.68,25.64,25.64,101925 +MSFT,2010-07-30 11:33,30,25.65,25.66,25.64,25.65,36841 +MSFT,2010-07-30 11:34,30,25.65,25.66,25.61,25.62,92149 +MSFT,2010-07-30 11:35,30,25.62,25.65,25.61,25.65,61665 +MSFT,2010-07-30 11:36,30,25.65,25.65,25.6,25.6,78361 +MSFT,2010-07-30 11:37,30,25.6,25.61,25.6,25.6,77727 +MSFT,2010-07-30 11:38,30,25.61,25.62,25.6,25.6,151916 +MSFT,2010-07-30 11:39,30,25.6,25.64,25.6,25.61,203307 +MSFT,2010-07-30 11:40,30,25.62,25.63,25.61,25.63,89934 +MSFT,2010-07-30 11:41,30,25.63,25.64,25.62,25.64,35152 +MSFT,2010-07-30 11:42,30,25.64,25.64,25.61,25.63,106727 +MSFT,2010-07-30 11:43,30,25.62,25.65,25.62,25.65,49425 +MSFT,2010-07-30 11:44,30,25.64,25.65,25.63,25.63,65297 +MSFT,2010-07-30 11:45,30,25.63,25.65,25.63,25.64,24610 +MSFT,2010-07-30 11:46,30,25.65,25.67,25.65,25.65,141960 +MSFT,2010-07-30 11:47,30,25.65,25.66,25.64,25.64,81562 +MSFT,2010-07-30 11:48,30,25.64,25.65,25.6,25.61,102800 +MSFT,2010-07-30 11:49,30,25.61,25.64,25.61,25.63,23125 +MSFT,2010-07-30 11:50,30,25.63,25.65,25.63,25.64,180154 +MSFT,2010-07-30 11:51,30,25.64,25.67,25.64,25.67,118384 +MSFT,2010-07-30 11:52,30,25.67,25.69,25.66,25.68,37157 +MSFT,2010-07-30 11:53,30,25.69,25.72,25.69,25.7,430903 +MSFT,2010-07-30 11:54,30,25.7,25.71,25.66,25.68,286600 +MSFT,2010-07-30 11:55,30,25.68,25.69,25.66,25.67,129895 +MSFT,2010-07-30 11:56,30,25.67,25.67,25.64,25.65,59272 +MSFT,2010-07-30 11:57,30,25.64,25.66,25.64,25.65,65534 +MSFT,2010-07-30 11:58,30,25.66,25.67,25.65,25.67,37196 +MSFT,2010-07-30 11:59,30,25.67,25.69,25.67,25.69,95066 +MSFT,2010-07-30 12:00,30,25.69,25.69,25.68,25.69,81636 +MSFT,2010-07-30 12:01,30,25.69,25.7,25.68,25.69,62863 +MSFT,2010-07-30 12:02,30,25.69,25.7,25.67,25.68,89871 +MSFT,2010-07-30 12:03,30,25.68,25.69,25.66,25.66,46354 +MSFT,2010-07-30 12:04,30,25.67,25.67,25.64,25.64,60772 +MSFT,2010-07-30 12:05,30,25.64,25.66,25.64,25.65,63750 +MSFT,2010-07-30 12:06,30,25.66,25.66,25.64,25.65,109749 +MSFT,2010-07-30 12:07,30,25.65,25.65,25.62,25.62,41473 +MSFT,2010-07-30 12:08,30,25.62,25.67,25.62,25.64,204839 +MSFT,2010-07-30 12:09,30,25.64,25.68,25.64,25.68,75021 +MSFT,2010-07-30 12:10,30,25.68,25.74,25.67,25.68,116660 +MSFT,2010-07-30 12:11,30,25.68,25.68,25.65,25.65,62250 +MSFT,2010-07-30 12:12,30,25.65,25.67,25.61,25.63,115750 +MSFT,2010-07-30 12:13,30,25.63,25.64,25.63,25.64,3700 +MSFT,2010-07-30 12:14,30,25.63,25.67,25.63,25.67,32248 +MSFT,2010-07-30 12:15,30,25.66,25.66,25.64,25.65,63169 +MSFT,2010-07-30 12:16,30,25.65,25.66,25.63,25.63,84931 +MSFT,2010-07-30 12:17,30,25.62,25.66,25.62,25.65,108284 +MSFT,2010-07-30 12:18,30,25.64,25.66,25.64,25.65,36131 +MSFT,2010-07-30 12:19,30,25.65,25.66,25.63,25.66,90313 +MSFT,2010-07-30 12:20,30,25.66,25.67,25.65,25.66,49301 +MSFT,2010-07-30 12:21,30,25.67,25.67,25.65,25.66,167233 +MSFT,2010-07-30 12:22,30,25.66,25.67,25.66,25.67,46114 +MSFT,2010-07-30 12:23,30,25.67,25.67,25.66,25.66,18356 +MSFT,2010-07-30 12:24,30,25.66,25.67,25.66,25.66,16642 +MSFT,2010-07-30 12:25,30,25.67,25.69,25.67,25.69,60206 +MSFT,2010-07-30 12:26,30,25.69,25.7,25.68,25.7,29368 +MSFT,2010-07-30 12:27,30,25.69,25.71,25.69,25.71,78204 +MSFT,2010-07-30 12:28,30,25.71,25.72,25.7,25.71,123467 +MSFT,2010-07-30 12:29,30,25.71,25.71,25.68,25.68,77685 +MSFT,2010-07-30 12:30,30,25.68,25.68,25.67,25.67,18088 +MSFT,2010-07-30 12:31,30,25.67,25.68,25.65,25.65,458442 +MSFT,2010-07-30 12:32,30,25.66,25.66,25.63,25.63,524000 +MSFT,2010-07-30 12:33,30,25.64,25.64,25.62,25.62,119455 +MSFT,2010-07-30 12:34,30,25.63,25.63,25.61,25.61,132522 +MSFT,2010-07-30 12:35,30,25.62,25.62,25.6,25.6,165195 +MSFT,2010-07-30 12:36,30,25.6,25.62,25.6,25.61,33590 +MSFT,2010-07-30 12:37,30,25.61,25.62,25.58,25.59,254254 +MSFT,2010-07-30 12:38,30,25.6,25.6,25.55,25.56,203202 +MSFT,2010-07-30 12:39,30,25.56,25.57,25.56,25.56,20351 +MSFT,2010-07-30 12:40,30,25.56,25.59,25.55,25.58,400064 +MSFT,2010-07-30 12:41,30,25.58,25.59,25.55,25.57,139986 +MSFT,2010-07-30 12:42,30,25.56,25.57,25.55,25.55,164363 +MSFT,2010-07-30 12:43,30,25.55,25.56,25.54,25.55,182105 +MSFT,2010-07-30 12:44,30,25.55,25.56,25.55,25.55,153170 +MSFT,2010-07-30 12:45,30,25.55,25.56,25.55,25.56,262908 +MSFT,2010-07-30 12:46,30,25.56,25.57,25.55,25.56,133986 +MSFT,2010-07-30 12:47,30,25.55,25.56,25.55,25.56,22535 +MSFT,2010-07-30 12:48,30,25.56,25.57,25.55,25.57,44951 +MSFT,2010-07-30 12:49,30,25.56,25.57,25.56,25.57,15488 +MSFT,2010-07-30 12:50,30,25.57,25.57,25.56,25.57,17081 +MSFT,2010-07-30 12:51,30,25.56,25.57,25.56,25.57,78759 +MSFT,2010-07-30 12:52,30,25.57,25.57,25.56,25.57,8237 +MSFT,2010-07-30 12:53,30,25.57,25.57,25.56,25.57,57176 +MSFT,2010-07-30 12:54,30,25.56,25.56,25.55,25.56,84408 +MSFT,2010-07-30 12:55,30,25.56,25.57,25.55,25.57,69333 +MSFT,2010-07-30 12:56,30,25.57,25.58,25.55,25.55,129115 +MSFT,2010-07-30 12:57,30,25.55,25.56,25.55,25.56,44702 +MSFT,2010-07-30 12:58,30,25.55,25.56,25.55,25.56,15754 +MSFT,2010-07-30 12:59,30,25.56,25.57,25.55,25.55,62363 +MSFT,2010-07-30 13:00,30,25.55,25.56,25.55,25.55,70526 +MSFT,2010-07-30 13:01,30,25.55,25.56,25.55,25.55,255665 +MSFT,2010-07-30 13:02,30,25.55,25.56,25.55,25.55,34415 +MSFT,2010-07-30 13:03,30,25.55,25.56,25.55,25.55,355071 +MSFT,2010-07-30 13:04,30,25.55,25.56,25.55,25.55,55153 +MSFT,2010-07-30 13:05,30,25.55,25.56,25.55,25.56,123966 +MSFT,2010-07-30 13:06,30,25.56,25.57,25.56,25.57,16957 +MSFT,2010-07-30 13:07,30,25.56,25.57,25.54,25.56,124375 +MSFT,2010-07-30 13:08,30,25.56,25.57,25.54,25.54,277301 +MSFT,2010-07-30 13:09,30,25.55,25.55,25.52,25.53,46651 +MSFT,2010-07-30 13:10,30,25.53,25.53,25.5,25.5,96071 +MSFT,2010-07-30 13:11,30,25.51,25.52,25.5,25.51,29268 +MSFT,2010-07-30 13:12,30,25.51,25.52,25.51,25.52,32498 +MSFT,2010-07-30 13:13,30,25.52,25.52,25.5,25.5,84002 +MSFT,2010-07-30 13:14,30,25.51,25.51,25.5,25.5,396124 +MSFT,2010-07-30 13:15,30,25.5,25.53,25.5,25.52,99088 +MSFT,2010-07-30 13:16,30,25.52,25.52,25.51,25.52,45517 +MSFT,2010-07-30 13:17,30,25.52,25.52,25.49,25.51,176251 +MSFT,2010-07-30 13:18,30,25.5,25.51,25.49,25.5,244809 +MSFT,2010-07-30 13:19,30,25.51,25.52,25.5,25.52,45180 +MSFT,2010-07-30 13:20,30,25.52,25.52,25.51,25.51,44313 +MSFT,2010-07-30 13:21,30,25.51,25.53,25.5,25.5,153955 +MSFT,2010-07-30 13:22,30,25.5,25.51,25.5,25.5,410918 +MSFT,2010-07-30 13:23,30,25.5,25.56,25.5,25.55,488136 +MSFT,2010-07-30 13:24,30,25.54,25.55,25.54,25.54,40054 +MSFT,2010-07-30 13:25,30,25.54,25.57,25.54,25.57,114729 +MSFT,2010-07-30 13:26,30,25.56,25.57,25.54,25.55,254887 +MSFT,2010-07-30 13:27,30,25.54,25.55,25.52,25.54,149123 +MSFT,2010-07-30 13:28,30,25.54,25.55,25.53,25.55,27715 +MSFT,2010-07-30 13:29,30,25.55,25.57,25.53,25.54,161524 +MSFT,2010-07-30 13:30,30,25.53,25.56,25.51,25.52,92710 +MSFT,2010-07-30 13:31,30,25.51,25.54,25.51,25.53,277035 +MSFT,2010-07-30 13:32,30,25.53,25.54,25.53,25.53,12501 +MSFT,2010-07-30 13:33,30,25.53,25.54,25.53,25.53,148400 +MSFT,2010-07-30 13:34,30,25.53,25.54,25.53,25.54,17794 +MSFT,2010-07-30 13:35,30,25.53,25.54,25.52,25.54,194638 +MSFT,2010-07-30 13:36,30,25.53,25.54,25.53,25.54,189865 +MSFT,2010-07-30 13:37,30,25.53,25.54,25.53,25.53,210120 +MSFT,2010-07-30 13:38,30,25.53,25.54,25.53,25.54,65728 +MSFT,2010-07-30 13:39,30,25.54,25.56,25.53,25.56,105386 +MSFT,2010-07-30 13:40,30,25.55,25.56,25.55,25.55,17567 +MSFT,2010-07-30 13:41,30,25.55,25.57,25.55,25.57,70047 +MSFT,2010-07-30 13:42,30,25.56,25.57,25.56,25.56,53042 +MSFT,2010-07-30 13:43,30,25.57,25.58,25.56,25.58,78335 +MSFT,2010-07-30 13:44,30,25.57,25.58,25.57,25.58,27397 +MSFT,2010-07-30 13:45,30,25.58,25.58,25.56,25.56,123689 +MSFT,2010-07-30 13:46,30,25.56,25.57,25.55,25.57,39440 +MSFT,2010-07-30 13:47,30,25.57,25.58,25.56,25.57,105430 +MSFT,2010-07-30 13:48,30,25.57,25.57,25.56,25.57,2858 +MSFT,2010-07-30 13:49,30,25.57,25.57,25.56,25.56,13250 +MSFT,2010-07-30 13:50,30,25.57,25.57,25.56,25.57,19457 +MSFT,2010-07-30 13:51,30,25.57,25.57,25.56,25.57,16322 +MSFT,2010-07-30 13:52,30,25.56,25.57,25.55,25.57,113654 +MSFT,2010-07-30 13:53,30,25.57,25.58,25.56,25.57,29089 +MSFT,2010-07-30 13:54,30,25.58,25.59,25.57,25.58,59260 +MSFT,2010-07-30 13:55,30,25.58,25.58,25.55,25.56,64509 +MSFT,2010-07-30 13:56,30,25.55,25.56,25.55,25.56,12207 +MSFT,2010-07-30 13:57,30,25.55,25.56,25.54,25.55,344434 +MSFT,2010-07-30 13:58,30,25.55,25.56,25.54,25.55,245028 +MSFT,2010-07-30 13:59,30,25.55,25.55,25.54,25.55,122091 +MSFT,2010-07-30 14:00,30,25.55,25.56,25.54,25.55,235935 +MSFT,2010-07-30 14:01,30,25.55,25.56,25.55,25.55,64863 +MSFT,2010-07-30 14:02,30,25.55,25.56,25.53,25.54,344817 +MSFT,2010-07-30 14:03,30,25.55,25.55,25.53,25.54,54913 +MSFT,2010-07-30 14:04,30,25.55,25.56,25.53,25.54,271876 +MSFT,2010-07-30 14:05,30,25.54,25.55,25.54,25.55,13928 +MSFT,2010-07-30 14:06,30,25.55,25.56,25.54,25.55,43407 +MSFT,2010-07-30 14:07,30,25.55,25.58,25.55,25.58,73317 +MSFT,2010-07-30 14:08,30,25.58,25.59,25.57,25.59,36663 +MSFT,2010-07-30 14:09,30,25.59,25.59,25.58,25.59,41522 +MSFT,2010-07-30 14:10,30,25.59,25.61,25.59,25.61,155768 +MSFT,2010-07-30 14:11,30,25.61,25.61,25.6,25.61,58586 +MSFT,2010-07-30 14:12,30,25.61,25.63,25.6,25.62,197905 +MSFT,2010-07-30 14:13,30,25.62,25.62,25.59,25.6,250378 +MSFT,2010-07-30 14:14,30,25.6,25.62,25.59,25.6,107506 +MSFT,2010-07-30 14:15,30,25.61,25.64,25.61,25.63,169977 +MSFT,2010-07-30 14:16,30,25.63,25.65,25.63,25.64,98828 +MSFT,2010-07-30 14:17,30,25.65,25.67,25.65,25.67,110021 +MSFT,2010-07-30 14:18,30,25.67,25.68,25.65,25.65,69978 +MSFT,2010-07-30 14:19,30,25.66,25.67,25.65,25.66,111217 +MSFT,2010-07-30 14:20,30,25.66,25.67,25.66,25.66,58874 +MSFT,2010-07-30 14:21,30,25.66,25.69,25.66,25.68,91057 +MSFT,2010-07-30 14:22,30,25.68,25.7,25.68,25.69,63632 +MSFT,2010-07-30 14:23,30,25.69,25.69,25.66,25.68,143613 +MSFT,2010-07-30 14:24,30,25.67,25.68,25.66,25.66,23012 +MSFT,2010-07-30 14:25,30,25.66,25.67,25.65,25.67,64111 +MSFT,2010-07-30 14:26,30,25.67,25.67,25.65,25.65,39184 +MSFT,2010-07-30 14:27,30,25.65,25.66,25.65,25.65,22230 +MSFT,2010-07-30 14:28,30,25.65,25.69,25.57,25.69,105804 +MSFT,2010-07-30 14:29,30,25.68,25.68,25.67,25.67,77923 +MSFT,2010-07-30 14:30,30,25.67,25.68,25.66,25.67,24683 +MSFT,2010-07-30 14:31,30,25.67,25.68,25.66,25.66,53842 +MSFT,2010-07-30 14:32,30,25.66,25.67,25.65,25.65,150299 +MSFT,2010-07-30 14:33,30,25.65,25.66,25.65,25.66,15574 +MSFT,2010-07-30 14:34,30,25.66,25.67,25.64,25.67,162113 +MSFT,2010-07-30 14:35,30,25.66,25.67,25.66,25.67,13107 +MSFT,2010-07-30 14:36,30,25.67,25.69,25.66,25.68,258994 +MSFT,2010-07-30 14:37,30,25.68,25.68,25.66,25.66,107563 +MSFT,2010-07-30 14:38,30,25.66,25.67,25.66,25.66,11561 +MSFT,2010-07-30 14:39,30,25.66,25.67,25.65,25.66,196194 +MSFT,2010-07-30 14:40,30,25.66,25.68,25.66,25.67,93666 +MSFT,2010-07-30 14:41,30,25.67,25.68,25.66,25.67,69078 +MSFT,2010-07-30 14:42,30,25.67,25.71,25.67,25.71,130830 +MSFT,2010-07-30 14:43,30,25.7,25.72,25.69,25.7,113709 +MSFT,2010-07-30 14:44,30,25.7,25.72,25.7,25.72,75169 +MSFT,2010-07-30 14:45,30,25.72,25.72,25.71,25.72,24466 +MSFT,2010-07-30 14:46,30,25.72,25.72,25.71,25.72,27888 +MSFT,2010-07-30 14:47,30,25.72,25.72,25.7,25.7,74485 +MSFT,2010-07-30 14:48,30,25.71,25.72,25.7,25.71,134867 +MSFT,2010-07-30 14:49,30,25.71,25.71,25.69,25.7,259249 +MSFT,2010-07-30 14:50,30,25.7,25.7,25.66,25.67,55659 +MSFT,2010-07-30 14:51,30,25.68,25.68,25.66,25.66,17197 +MSFT,2010-07-30 14:52,30,25.67,25.68,25.64,25.64,76940 +MSFT,2010-07-30 14:53,30,25.64,25.69,25.64,25.69,67689 +MSFT,2010-07-30 14:54,30,25.69,25.69,25.67,25.68,126508 +MSFT,2010-07-30 14:55,30,25.68,25.69,25.67,25.67,49793 +MSFT,2010-07-30 14:56,30,25.67,25.67,25.65,25.65,41721 +MSFT,2010-07-30 14:57,30,25.66,25.66,25.65,25.65,42364 +MSFT,2010-07-30 14:58,30,25.65,25.66,25.65,25.65,103310 +MSFT,2010-07-30 14:59,30,25.65,25.67,25.65,25.67,306150 +MSFT,2010-07-30 15:00,30,25.67,25.68,25.66,25.67,161135 +MSFT,2010-07-30 15:01,30,25.66,25.67,25.65,25.66,160452 +MSFT,2010-07-30 15:02,30,25.67,25.68,25.67,25.68,35233 +MSFT,2010-07-30 15:03,30,25.67,25.7,25.66,25.7,358212 +MSFT,2010-07-30 15:04,30,25.7,25.71,25.69,25.69,325203 +MSFT,2010-07-30 15:05,30,25.7,25.7,25.68,25.68,31800 +MSFT,2010-07-30 15:06,30,25.69,25.69,25.67,25.68,59035 +MSFT,2010-07-30 15:07,30,25.68,25.7,25.68,25.7,105579 +MSFT,2010-07-30 15:08,30,25.7,25.74,25.69,25.7,221143 +MSFT,2010-07-30 15:09,30,25.7,25.74,25.69,25.72,543882 +MSFT,2010-07-30 15:10,30,25.72,25.74,25.72,25.73,159738 +MSFT,2010-07-30 15:11,30,25.72,25.75,25.72,25.74,92612 +MSFT,2010-07-30 15:12,30,25.74,25.75,25.73,25.74,96524 +MSFT,2010-07-30 15:13,30,25.73,25.74,25.72,25.72,116146 +MSFT,2010-07-30 15:14,30,25.72,25.73,25.71,25.71,200003 +MSFT,2010-07-30 15:15,30,25.72,25.74,25.71,25.73,393531 +MSFT,2010-07-30 15:16,30,25.73,25.78,25.73,25.76,247082 +MSFT,2010-07-30 15:17,30,25.77,25.8,25.76,25.79,181024 +MSFT,2010-07-30 15:18,30,25.8,25.81,25.79,25.79,168040 +MSFT,2010-07-30 15:19,30,25.8,25.8,25.77,25.77,105989 +MSFT,2010-07-30 15:20,30,25.77,25.8,25.77,25.79,136372 +MSFT,2010-07-30 15:21,30,25.79,25.79,25.77,25.78,208245 +MSFT,2010-07-30 15:22,30,25.79,25.83,25.79,25.83,184579 +MSFT,2010-07-30 15:23,30,25.83,25.84,25.81,25.82,197133 +MSFT,2010-07-30 15:24,30,25.82,25.84,25.81,25.81,283693 +MSFT,2010-07-30 15:25,30,25.82,25.82,25.79,25.8,236628 +MSFT,2010-07-30 15:26,30,25.81,25.81,25.8,25.8,35735 +MSFT,2010-07-30 15:27,30,25.81,25.81,25.8,25.8,41691 +MSFT,2010-07-30 15:28,30,25.81,25.81,25.77,25.77,139173 +MSFT,2010-07-30 15:29,30,25.77,25.8,25.77,25.79,156131 +MSFT,2010-07-30 15:30,30,25.79,25.81,25.79,25.81,236793 +MSFT,2010-07-30 15:31,30,25.81,25.81,25.78,25.79,149946 +MSFT,2010-07-30 15:32,30,25.79,25.8,25.78,25.79,56976 +MSFT,2010-07-30 15:33,30,25.78,25.79,25.77,25.77,66787 +MSFT,2010-07-30 15:34,30,25.78,25.79,25.77,25.78,333775 +MSFT,2010-07-30 15:35,30,25.78,25.79,25.78,25.78,12620 +MSFT,2010-07-30 15:36,30,25.78,25.79,25.75,25.76,226301 +MSFT,2010-07-30 15:37,30,25.76,25.77,25.75,25.77,148175 +MSFT,2010-07-30 15:38,30,25.76,25.77,25.73,25.74,406078 +MSFT,2010-07-30 15:39,30,25.74,25.75,25.71,25.72,371705 +MSFT,2010-07-30 15:40,30,25.71,25.76,25.71,25.74,579461 +MSFT,2010-07-30 15:41,30,25.76,25.77,25.74,25.76,313768 +MSFT,2010-07-30 15:42,30,25.75,25.77,25.75,25.76,80871 +MSFT,2010-07-30 15:43,30,25.77,25.78,25.76,25.77,118789 +MSFT,2010-07-30 15:44,30,25.77,25.79,25.77,25.79,198097 +MSFT,2010-07-30 15:45,30,25.79,25.81,25.78,25.81,243178 +MSFT,2010-07-30 15:46,30,25.81,25.82,25.8,25.81,492113 +MSFT,2010-07-30 15:47,30,25.82,25.82,25.8,25.81,329219 +MSFT,2010-07-30 15:48,30,25.8,25.81,25.79,25.79,761270 +MSFT,2010-07-30 15:49,30,25.79,25.81,25.79,25.8,452331 +MSFT,2010-07-30 15:50,30,25.81,25.83,25.79,25.82,847666 +MSFT,2010-07-30 15:51,30,25.82,25.82,25.79,25.79,591790 +MSFT,2010-07-30 15:52,30,25.8,25.8,25.78,25.8,484139 +MSFT,2010-07-30 15:53,30,25.8,25.8,25.79,25.79,99911 +MSFT,2010-07-30 15:54,30,25.8,25.8,25.78,25.79,460678 +MSFT,2010-07-30 15:55,30,25.79,25.81,25.78,25.79,828715 +MSFT,2010-07-30 15:56,30,25.79,25.8,25.77,25.77,396975 +MSFT,2010-07-30 15:57,30,25.77,25.78,25.73,25.75,684422 +MSFT,2010-07-30 15:58,30,25.75,25.76,25.73,25.74,577520 +MSFT,2010-07-30 15:59,30,25.74,25.84,25.7,25.8,2388356 +MSFT,2010-07-30 16:00,30,25.8,25.82,25.8,25.81,3464693 +MSFT,2010-08-02 09:30,2,25.99,26.01,25.89,25.89,1144224 +MSFT,2010-08-02 09:31,2,25.89,25.93,25.83,25.89,654916 +MSFT,2010-08-02 09:32,2,25.88,25.91,25.81,25.81,533702 +MSFT,2010-08-02 09:33,2,25.82,25.91,25.82,25.91,374482 +MSFT,2010-08-02 09:34,2,25.91,25.92,25.9,25.92,358044 +MSFT,2010-08-02 09:35,2,25.92,25.92,25.87,25.87,242330 +MSFT,2010-08-02 09:36,2,25.87,25.9,25.87,25.9,161431 +MSFT,2010-08-02 09:37,2,25.89,25.94,25.89,25.94,229932 +MSFT,2010-08-02 09:38,2,25.93,25.96,25.89,25.95,404625 +MSFT,2010-08-02 09:39,2,25.96,25.97,25.93,25.94,165060 +MSFT,2010-08-02 09:40,2,25.93,25.95,25.89,25.9,172998 +MSFT,2010-08-02 09:41,2,25.9,25.9,25.87,25.87,310110 +MSFT,2010-08-02 09:42,2,25.86,25.87,25.82,25.84,345332 +MSFT,2010-08-02 09:43,2,25.83,25.83,25.77,25.8,458729 +MSFT,2010-08-02 09:44,2,25.79,25.83,25.75,25.83,262246 +MSFT,2010-08-02 09:45,2,25.83,25.87,25.82,25.86,314587 +MSFT,2010-08-02 09:46,2,25.86,25.9,25.85,25.89,204855 +MSFT,2010-08-02 09:47,2,25.89,25.92,25.88,25.91,198696 +MSFT,2010-08-02 09:48,2,25.92,25.92,25.9,25.92,198846 +MSFT,2010-08-02 09:49,2,25.92,25.95,25.92,25.94,244258 +MSFT,2010-08-02 09:50,2,25.95,25.96,25.92,25.93,295234 +MSFT,2010-08-02 09:51,2,25.93,25.95,25.91,25.91,180296 +MSFT,2010-08-02 09:52,2,25.92,25.93,25.9,25.91,248585 +MSFT,2010-08-02 09:53,2,25.92,25.94,25.9,25.94,113922 +MSFT,2010-08-02 09:54,2,25.94,25.97,25.93,25.94,179618 +MSFT,2010-08-02 09:55,2,25.94,25.95,25.91,25.95,225404 +MSFT,2010-08-02 09:56,2,25.95,25.98,25.94,25.98,107671 +MSFT,2010-08-02 09:57,2,25.98,25.98,25.97,25.98,91690 +MSFT,2010-08-02 09:58,2,25.98,25.98,25.94,25.95,205233 +MSFT,2010-08-02 09:59,2,25.95,25.98,25.94,25.97,123008 +MSFT,2010-08-02 10:00,2,25.97,26.1,25.96,26.08,724445 +MSFT,2010-08-02 10:01,2,26.08,26.09,26.06,26.06,195764 +MSFT,2010-08-02 10:02,2,26.06,26.08,26.05,26.05,116211 +MSFT,2010-08-02 10:03,2,26.05,26.09,26.04,26.07,236690 +MSFT,2010-08-02 10:04,2,26.08,26.15,26.07,26.13,350337 +MSFT,2010-08-02 10:05,2,26.14,26.18,26.12,26.13,320320 +MSFT,2010-08-02 10:06,2,26.14,26.14,26.11,26.11,70702 +MSFT,2010-08-02 10:07,2,26.11,26.13,26.11,26.12,156123 +MSFT,2010-08-02 10:08,2,26.12,26.14,26.12,26.14,104116 +MSFT,2010-08-02 10:09,2,26.13,26.14,26.12,26.13,88637 +MSFT,2010-08-02 10:10,2,26.14,26.14,26.12,26.14,109443 +MSFT,2010-08-02 10:11,2,26.13,26.17,26.13,26.17,177329 +MSFT,2010-08-02 10:12,2,26.16,26.19,26.16,26.18,93109 +MSFT,2010-08-02 10:13,2,26.18,26.19,26.18,26.19,75300 +MSFT,2010-08-02 10:14,2,26.19,26.19,26.18,26.19,61555 +MSFT,2010-08-02 10:15,2,26.19,26.2,26.18,26.18,176682 +MSFT,2010-08-02 10:16,2,26.18,26.19,26.16,26.19,136377 +MSFT,2010-08-02 10:17,2,26.19,26.2,26.19,26.2,86568 +MSFT,2010-08-02 10:18,2,26.19,26.23,26.19,26.22,277164 +MSFT,2010-08-02 10:19,2,26.22,26.23,26.21,26.21,109200 +MSFT,2010-08-02 10:20,2,26.22,26.23,26.21,26.23,52824 +MSFT,2010-08-02 10:21,2,26.22,26.24,26.22,26.23,94509 +MSFT,2010-08-02 10:22,2,26.23,26.25,26.22,26.24,189953 +MSFT,2010-08-02 10:23,2,26.24,26.27,26.23,26.27,185803 +MSFT,2010-08-02 10:24,2,26.26,26.26,26.24,26.25,61047 +MSFT,2010-08-02 10:25,2,26.25,26.26,26.23,26.24,151899 +MSFT,2010-08-02 10:26,2,26.24,26.25,26.2,26.21,173203 +MSFT,2010-08-02 10:27,2,26.21,26.22,26.2,26.2,74752 +MSFT,2010-08-02 10:28,2,26.21,26.23,26.2,26.23,90117 +MSFT,2010-08-02 10:29,2,26.22,26.24,26.22,26.23,43194 +MSFT,2010-08-02 10:30,2,26.24,26.25,26.23,26.25,67881 +MSFT,2010-08-02 10:31,2,26.24,26.25,26.22,26.23,72528 +MSFT,2010-08-02 10:32,2,26.23,26.23,26.2,26.22,135223 +MSFT,2010-08-02 10:33,2,26.21,26.23,26.2,26.22,262051 +MSFT,2010-08-02 10:34,2,26.22,26.22,26.19,26.22,144329 +MSFT,2010-08-02 10:35,2,26.21,26.23,26.2,26.23,75579 +MSFT,2010-08-02 10:36,2,26.23,26.23,26.22,26.23,11880 +MSFT,2010-08-02 10:37,2,26.22,26.25,26.22,26.23,123712 +MSFT,2010-08-02 10:38,2,26.23,26.23,26.22,26.22,23056 +MSFT,2010-08-02 10:39,2,26.22,26.23,26.19,26.2,157719 +MSFT,2010-08-02 10:40,2,26.2,26.21,26.19,26.19,113538 +MSFT,2010-08-02 10:41,2,26.19,26.2,26.17,26.18,109581 +MSFT,2010-08-02 10:42,2,26.18,26.19,26.16,26.17,153464 +MSFT,2010-08-02 10:43,2,26.17,26.21,26.17,26.21,357707 +MSFT,2010-08-02 10:44,2,26.21,26.22,26.21,26.22,44903 +MSFT,2010-08-02 10:45,2,26.21,26.22,26.21,26.22,24460 +MSFT,2010-08-02 10:46,2,26.22,26.23,26.2,26.22,104229 +MSFT,2010-08-02 10:47,2,26.23,26.23,26.21,26.22,74375 +MSFT,2010-08-02 10:48,2,26.21,26.23,26.21,26.22,180845 +MSFT,2010-08-02 10:49,2,26.23,26.24,26.22,26.23,139009 +MSFT,2010-08-02 10:50,2,26.24,26.24,26.22,26.23,281096 +MSFT,2010-08-02 10:51,2,26.24,26.25,26.23,26.25,66374 +MSFT,2010-08-02 10:52,2,26.25,26.26,26.24,26.25,104456 +MSFT,2010-08-02 10:53,2,26.25,26.26,26.25,26.26,59676 +MSFT,2010-08-02 10:54,2,26.26,26.28,26.25,26.27,90766 +MSFT,2010-08-02 10:55,2,26.27,26.28,26.25,26.25,60289 +MSFT,2010-08-02 10:56,2,26.25,26.26,26.25,26.25,39739 +MSFT,2010-08-02 10:57,2,26.26,26.26,26.25,26.25,21159 +MSFT,2010-08-02 10:58,2,26.25,26.27,26.25,26.27,96762 +MSFT,2010-08-02 10:59,2,26.27,26.27,26.23,26.24,121747 +MSFT,2010-08-02 11:00,2,26.25,26.26,26.23,26.23,132591 +MSFT,2010-08-02 11:01,2,26.23,26.24,26.23,26.24,20031 +MSFT,2010-08-02 11:02,2,26.24,26.24,26.23,26.24,59636 +MSFT,2010-08-02 11:03,2,26.24,26.25,26.23,26.25,41713 +MSFT,2010-08-02 11:04,2,26.25,26.25,26.23,26.24,111257 +MSFT,2010-08-02 11:05,2,26.24,26.24,26.23,26.24,162471 +MSFT,2010-08-02 11:06,2,26.24,26.25,26.23,26.24,36935 +MSFT,2010-08-02 11:07,2,26.25,26.26,26.24,26.26,40396 +MSFT,2010-08-02 11:08,2,26.26,26.28,26.25,26.27,67198 +MSFT,2010-08-02 11:09,2,26.27,26.28,26.26,26.27,71131 +MSFT,2010-08-02 11:10,2,26.27,26.28,26.26,26.27,114931 +MSFT,2010-08-02 11:11,2,26.28,26.3,26.27,26.28,238369 +MSFT,2010-08-02 11:12,2,26.28,26.29,26.27,26.28,51517 +MSFT,2010-08-02 11:13,2,26.28,26.28,26.27,26.27,125270 +MSFT,2010-08-02 11:14,2,26.27,26.28,26.24,26.25,135401 +MSFT,2010-08-02 11:15,2,26.25,26.27,26.25,26.27,74786 +MSFT,2010-08-02 11:16,2,26.26,26.27,26.25,26.25,54819 +MSFT,2010-08-02 11:17,2,26.25,26.25,26.24,26.25,45504 +MSFT,2010-08-02 11:18,2,26.24,26.26,26.24,26.26,98657 +MSFT,2010-08-02 11:19,2,26.26,26.27,26.25,26.26,51143 +MSFT,2010-08-02 11:20,2,26.27,26.28,26.24,26.25,96318 +MSFT,2010-08-02 11:21,2,26.25,26.25,26.23,26.25,237025 +MSFT,2010-08-02 11:22,2,26.24,26.26,26.24,26.24,217150 +MSFT,2010-08-02 11:23,2,26.25,26.26,26.24,26.26,62827 +MSFT,2010-08-02 11:24,2,26.24,26.26,26.24,26.24,32122 +MSFT,2010-08-02 11:25,2,26.25,26.27,26.24,26.27,189332 +MSFT,2010-08-02 11:26,2,26.26,26.28,26.23,26.24,299589 +MSFT,2010-08-02 11:27,2,26.24,26.24,26.22,26.23,92672 +MSFT,2010-08-02 11:28,2,26.23,26.23,26.21,26.22,111702 +MSFT,2010-08-02 11:29,2,26.21,26.22,26.2,26.2,217562 +MSFT,2010-08-02 11:30,2,26.21,26.24,26.21,26.24,142396 +MSFT,2010-08-02 11:31,2,26.24,26.24,26.23,26.24,48130 +MSFT,2010-08-02 11:32,2,26.24,26.28,26.24,26.28,215888 +MSFT,2010-08-02 11:33,2,26.27,26.28,26.24,26.26,232334 +MSFT,2010-08-02 11:34,2,26.25,26.27,26.25,26.26,196862 +MSFT,2010-08-02 11:35,2,26.26,26.27,26.26,26.26,74379 +MSFT,2010-08-02 11:36,2,26.25,26.26,26.2,26.21,266027 +MSFT,2010-08-02 11:37,2,26.21,26.21,26.17,26.19,271539 +MSFT,2010-08-02 11:38,2,26.2,26.2,26.17,26.18,173289 +MSFT,2010-08-02 11:39,2,26.17,26.18,26.17,26.18,39403 +MSFT,2010-08-02 11:40,2,26.17,26.18,26.17,26.17,50381 +MSFT,2010-08-02 11:41,2,26.17,26.18,26.17,26.18,47983 +MSFT,2010-08-02 11:42,2,26.18,26.19,26.17,26.19,190209 +MSFT,2010-08-02 11:43,2,26.19,26.19,26.16,26.19,203432 +MSFT,2010-08-02 11:44,2,26.19,26.19,26.18,26.19,29104 +MSFT,2010-08-02 11:45,2,26.18,26.2,26.18,26.2,149972 +MSFT,2010-08-02 11:46,2,26.2,26.22,26.19,26.22,63386 +MSFT,2010-08-02 11:47,2,26.22,26.22,26.21,26.22,69629 +MSFT,2010-08-02 11:48,2,26.22,26.22,26.2,26.21,64319 +MSFT,2010-08-02 11:49,2,26.2,26.22,26.19,26.21,176457 +MSFT,2010-08-02 11:50,2,26.21,26.22,26.21,26.21,62128 +MSFT,2010-08-02 11:51,2,26.21,26.22,26.21,26.22,68370 +MSFT,2010-08-02 11:52,2,26.21,26.22,26.19,26.2,121169 +MSFT,2010-08-02 11:53,2,26.19,26.2,26.19,26.19,64427 +MSFT,2010-08-02 11:54,2,26.19,26.2,26.19,26.19,32586 +MSFT,2010-08-02 11:55,2,26.2,26.2,26.18,26.2,128457 +MSFT,2010-08-02 11:56,2,26.2,26.21,26.19,26.2,52201 +MSFT,2010-08-02 11:57,2,26.2,26.21,26.2,26.2,65422 +MSFT,2010-08-02 11:58,2,26.2,26.21,26.19,26.2,85119 +MSFT,2010-08-02 11:59,2,26.2,26.21,26.2,26.2,29865 +MSFT,2010-08-02 12:00,2,26.21,26.21,26.2,26.2,25362 +MSFT,2010-08-02 12:01,2,26.21,26.21,26.2,26.21,52543 +MSFT,2010-08-02 12:02,2,26.21,26.22,26.2,26.21,176398 +MSFT,2010-08-02 12:03,2,26.2,26.21,26.19,26.19,69691 +MSFT,2010-08-02 12:04,2,26.2,26.2,26.18,26.18,63075 +MSFT,2010-08-02 12:05,2,26.18,26.19,26.18,26.19,42045 +MSFT,2010-08-02 12:06,2,26.19,26.2,26.18,26.19,59683 +MSFT,2010-08-02 12:07,2,26.2,26.2,26.19,26.19,8616 +MSFT,2010-08-02 12:08,2,26.19,26.2,26.19,26.2,21673 +MSFT,2010-08-02 12:09,2,26.2,26.2,26.19,26.2,9935 +MSFT,2010-08-02 12:10,2,26.19,26.2,26.19,26.19,22391 +MSFT,2010-08-02 12:11,2,26.19,26.2,26.19,26.2,98295 +MSFT,2010-08-02 12:12,2,26.2,26.21,26.19,26.2,68473 +MSFT,2010-08-02 12:13,2,26.21,26.21,26.2,26.2,52318 +MSFT,2010-08-02 12:14,2,26.2,26.21,26.18,26.2,106422 +MSFT,2010-08-02 12:15,2,26.19,26.21,26.19,26.21,63851 +MSFT,2010-08-02 12:16,2,26.21,26.21,26.2,26.2,69274 +MSFT,2010-08-02 12:17,2,26.2,26.21,26.2,26.21,29077 +MSFT,2010-08-02 12:18,2,26.21,26.22,26.2,26.22,65500 +MSFT,2010-08-02 12:19,2,26.22,26.22,26.19,26.21,96298 +MSFT,2010-08-02 12:20,2,26.2,26.21,26.2,26.2,51335 +MSFT,2010-08-02 12:21,2,26.21,26.21,26.2,26.21,22501 +MSFT,2010-08-02 12:22,2,26.21,26.21,26.2,26.2,45259 +MSFT,2010-08-02 12:23,2,26.21,26.21,26.2,26.21,20706 +MSFT,2010-08-02 12:24,2,26.2,26.21,26.2,26.2,30075 +MSFT,2010-08-02 12:25,2,26.2,26.21,26.2,26.2,19213 +MSFT,2010-08-02 12:26,2,26.2,26.21,26.2,26.2,50432 +MSFT,2010-08-02 12:27,2,26.2,26.21,26.2,26.21,30187 +MSFT,2010-08-02 12:28,2,26.2,26.21,26.2,26.2,14018 +MSFT,2010-08-02 12:29,2,26.2,26.21,26.18,26.19,184040 +MSFT,2010-08-02 12:30,2,26.19,26.2,26.19,26.19,29660 +MSFT,2010-08-02 12:31,2,26.19,26.2,26.17,26.18,135692 +MSFT,2010-08-02 12:32,2,26.18,26.2,26.18,26.2,78579 +MSFT,2010-08-02 12:33,2,26.19,26.2,26.19,26.19,11640 +MSFT,2010-08-02 12:34,2,26.2,26.2,26.18,26.19,85236 +MSFT,2010-08-02 12:35,2,26.2,26.2,26.19,26.19,32794 +MSFT,2010-08-02 12:36,2,26.19,26.21,26.19,26.19,102396 +MSFT,2010-08-02 12:37,2,26.19,26.2,26.19,26.2,5754 +MSFT,2010-08-02 12:38,2,26.2,26.2,26.18,26.18,54454 +MSFT,2010-08-02 12:39,2,26.19,26.2,26.19,26.19,53223 +MSFT,2010-08-02 12:40,2,26.2,26.2,26.19,26.2,59064 +MSFT,2010-08-02 12:41,2,26.19,26.2,26.19,26.2,33764 +MSFT,2010-08-02 12:42,2,26.19,26.2,26.19,26.2,18717 +MSFT,2010-08-02 12:43,2,26.19,26.2,26.19,26.2,48750 +MSFT,2010-08-02 12:44,2,26.2,26.21,26.2,26.21,35840 +MSFT,2010-08-02 12:45,2,26.2,26.21,26.2,26.2,22920 +MSFT,2010-08-02 12:46,2,26.2,26.21,26.2,26.21,19268 +MSFT,2010-08-02 12:47,2,26.21,26.21,26.17,26.17,226421 +MSFT,2010-08-02 12:48,2,26.17,26.19,26.17,26.18,84068 +MSFT,2010-08-02 12:49,2,26.19,26.19,26.18,26.18,46349 +MSFT,2010-08-02 12:50,2,26.18,26.19,26.17,26.18,51731 +MSFT,2010-08-02 12:51,2,26.18,26.2,26.18,26.2,32601 +MSFT,2010-08-02 12:52,2,26.19,26.21,26.19,26.2,120289 +MSFT,2010-08-02 12:53,2,26.2,26.2,26.19,26.19,21866 +MSFT,2010-08-02 12:54,2,26.2,26.21,26.19,26.21,42174 +MSFT,2010-08-02 12:55,2,26.21,26.22,26.2,26.21,96952 +MSFT,2010-08-02 12:56,2,26.21,26.22,26.2,26.2,143237 +MSFT,2010-08-02 12:57,2,26.21,26.22,26.21,26.21,25656 +MSFT,2010-08-02 12:58,2,26.21,26.22,26.2,26.2,41462 +MSFT,2010-08-02 12:59,2,26.2,26.21,26.2,26.2,39783 +MSFT,2010-08-02 13:00,2,26.21,26.21,26.2,26.21,36500 +MSFT,2010-08-02 13:01,2,26.21,26.22,26.21,26.22,61869 +MSFT,2010-08-02 13:02,2,26.22,26.22,26.18,26.18,116283 +MSFT,2010-08-02 13:03,2,26.18,26.18,26.17,26.17,77687 +MSFT,2010-08-02 13:04,2,26.18,26.18,26.17,26.18,56305 +MSFT,2010-08-02 13:05,2,26.18,26.18,26.17,26.18,39987 +MSFT,2010-08-02 13:06,2,26.17,26.18,26.17,26.17,22690 +MSFT,2010-08-02 13:07,2,26.18,26.19,26.17,26.17,141629 +MSFT,2010-08-02 13:08,2,26.18,26.19,26.16,26.17,207133 +MSFT,2010-08-02 13:09,2,26.17,26.18,26.17,26.17,27902 +MSFT,2010-08-02 13:10,2,26.17,26.2,26.16,26.18,209408 +MSFT,2010-08-02 13:11,2,26.19,26.19,26.18,26.18,39327 +MSFT,2010-08-02 13:12,2,26.18,26.2,26.18,26.18,91284 +MSFT,2010-08-02 13:13,2,26.18,26.19,26.17,26.18,27269 +MSFT,2010-08-02 13:14,2,26.18,26.18,26.17,26.17,44742 +MSFT,2010-08-02 13:15,2,26.17,26.18,26.17,26.17,18350 +MSFT,2010-08-02 13:16,2,26.17,26.18,26.17,26.17,41925 +MSFT,2010-08-02 13:17,2,26.18,26.18,26.17,26.18,84977 +MSFT,2010-08-02 13:18,2,26.17,26.18,26.17,26.17,23267 +MSFT,2010-08-02 13:19,2,26.18,26.18,26.17,26.18,45071 +MSFT,2010-08-02 13:20,2,26.18,26.19,26.17,26.19,75609 +MSFT,2010-08-02 13:21,2,26.19,26.21,26.18,26.21,88360 +MSFT,2010-08-02 13:22,2,26.21,26.21,26.2,26.21,71568 +MSFT,2010-08-02 13:23,2,26.21,26.21,26.2,26.2,15030 +MSFT,2010-08-02 13:24,2,26.21,26.21,26.19,26.2,83974 +MSFT,2010-08-02 13:25,2,26.2,26.2,26.19,26.19,15860 +MSFT,2010-08-02 13:26,2,26.19,26.2,26.19,26.19,41192 +MSFT,2010-08-02 13:27,2,26.2,26.2,26.19,26.19,34693 +MSFT,2010-08-02 13:28,2,26.2,26.2,26.19,26.19,10728 +MSFT,2010-08-02 13:29,2,26.19,26.2,26.19,26.19,27134 +MSFT,2010-08-02 13:30,2,26.19,26.2,26.19,26.19,48847 +MSFT,2010-08-02 13:31,2,26.2,26.2,26.17,26.17,78885 +MSFT,2010-08-02 13:32,2,26.17,26.19,26.17,26.19,81655 +MSFT,2010-08-02 13:33,2,26.19,26.19,26.17,26.17,58328 +MSFT,2010-08-02 13:34,2,26.17,26.2,26.17,26.2,93380 +MSFT,2010-08-02 13:35,2,26.19,26.2,26.19,26.19,101631 +MSFT,2010-08-02 13:36,2,26.2,26.2,26.17,26.17,63054 +MSFT,2010-08-02 13:37,2,26.18,26.2,26.17,26.19,99923 +MSFT,2010-08-02 13:38,2,26.19,26.21,26.18,26.21,106570 +MSFT,2010-08-02 13:39,2,26.21,26.21,26.19,26.21,65258 +MSFT,2010-08-02 13:40,2,26.21,26.22,26.19,26.2,122577 +MSFT,2010-08-02 13:41,2,26.2,26.21,26.19,26.2,43671 +MSFT,2010-08-02 13:42,2,26.2,26.22,26.2,26.21,202271 +MSFT,2010-08-02 13:43,2,26.21,26.22,26.2,26.2,61442 +MSFT,2010-08-02 13:44,2,26.21,26.22,26.2,26.21,40454 +MSFT,2010-08-02 13:45,2,26.21,26.23,26.21,26.23,86930 +MSFT,2010-08-02 13:46,2,26.22,26.23,26.22,26.23,33497 +MSFT,2010-08-02 13:47,2,26.23,26.24,26.22,26.22,43228 +MSFT,2010-08-02 13:48,2,26.23,26.23,26.19,26.2,256383 +MSFT,2010-08-02 13:49,2,26.2,26.2,26.19,26.19,102560 +MSFT,2010-08-02 13:50,2,26.19,26.19,26.18,26.19,55992 +MSFT,2010-08-02 13:51,2,26.18,26.2,26.15,26.15,466759 +MSFT,2010-08-02 13:52,2,26.16,26.16,26.14,26.15,123004 +MSFT,2010-08-02 13:53,2,26.15,26.15,26.14,26.15,53415 +MSFT,2010-08-02 13:54,2,26.14,26.17,26.14,26.17,108182 +MSFT,2010-08-02 13:55,2,26.16,26.18,26.16,26.18,56481 +MSFT,2010-08-02 13:56,2,26.18,26.19,26.17,26.19,36508 +MSFT,2010-08-02 13:57,2,26.19,26.19,26.18,26.19,67687 +MSFT,2010-08-02 13:58,2,26.19,26.19,26.18,26.19,43782 +MSFT,2010-08-02 13:59,2,26.19,26.19,26.18,26.19,40417 +MSFT,2010-08-02 14:00,2,26.19,26.19,26.18,26.19,58439 +MSFT,2010-08-02 14:01,2,26.18,26.2,26.18,26.2,119856 +MSFT,2010-08-02 14:02,2,26.2,26.2,26.18,26.19,130742 +MSFT,2010-08-02 14:03,2,26.19,26.19,26.18,26.19,18700 +MSFT,2010-08-02 14:04,2,26.19,26.19,26.17,26.17,86310 +MSFT,2010-08-02 14:05,2,26.17,26.18,26.17,26.18,9914 +MSFT,2010-08-02 14:06,2,26.18,26.18,26.17,26.17,24080 +MSFT,2010-08-02 14:07,2,26.18,26.18,26.17,26.17,22744 +MSFT,2010-08-02 14:08,2,26.18,26.18,26.17,26.18,55835 +MSFT,2010-08-02 14:09,2,26.18,26.18,26.17,26.18,46583 +MSFT,2010-08-02 14:10,2,26.18,26.2,26.18,26.2,76347 +MSFT,2010-08-02 14:11,2,26.2,26.21,26.19,26.21,59438 +MSFT,2010-08-02 14:12,2,26.21,26.22,26.2,26.21,95542 +MSFT,2010-08-02 14:13,2,26.21,26.23,26.2,26.23,84824 +MSFT,2010-08-02 14:14,2,26.23,26.25,26.22,26.25,111680 +MSFT,2010-08-02 14:15,2,26.24,26.25,26.24,26.25,48221 +MSFT,2010-08-02 14:16,2,26.25,26.25,26.24,26.25,71830 +MSFT,2010-08-02 14:17,2,26.25,26.25,26.22,26.22,128196 +MSFT,2010-08-02 14:18,2,26.23,26.24,26.22,26.24,75528 +MSFT,2010-08-02 14:19,2,26.24,26.25,26.24,26.24,50999 +MSFT,2010-08-02 14:20,2,26.25,26.25,26.24,26.25,64642 +MSFT,2010-08-02 14:21,2,26.25,26.25,26.24,26.25,59804 +MSFT,2010-08-02 14:22,2,26.24,26.25,26.24,26.25,57442 +MSFT,2010-08-02 14:23,2,26.24,26.25,26.23,26.23,117497 +MSFT,2010-08-02 14:24,2,26.24,26.26,26.23,26.26,136915 +MSFT,2010-08-02 14:25,2,26.26,26.26,26.25,26.26,16840 +MSFT,2010-08-02 14:26,2,26.25,26.26,26.24,26.24,113615 +MSFT,2010-08-02 14:27,2,26.24,26.25,26.23,26.25,146016 +MSFT,2010-08-02 14:28,2,26.25,26.26,26.25,26.26,28315 +MSFT,2010-08-02 14:29,2,26.25,26.26,26.25,26.26,19728 +MSFT,2010-08-02 14:30,2,26.26,26.26,26.25,26.25,62942 +MSFT,2010-08-02 14:31,2,26.26,26.27,26.25,26.26,49144 +MSFT,2010-08-02 14:32,2,26.26,26.27,26.25,26.26,48227 +MSFT,2010-08-02 14:33,2,26.25,26.28,26.25,26.28,133189 +MSFT,2010-08-02 14:34,2,26.28,26.3,26.27,26.28,76241 +MSFT,2010-08-02 14:35,2,26.3,26.3,26.28,26.3,90649 +MSFT,2010-08-02 14:36,2,26.3,26.3,26.29,26.29,133440 +MSFT,2010-08-02 14:37,2,26.3,26.33,26.29,26.32,147439 +MSFT,2010-08-02 14:38,2,26.32,26.34,26.32,26.34,72904 +MSFT,2010-08-02 14:39,2,26.33,26.34,26.32,26.32,165075 +MSFT,2010-08-02 14:40,2,26.32,26.33,26.31,26.33,99627 +MSFT,2010-08-02 14:41,2,26.34,26.35,26.33,26.34,62437 +MSFT,2010-08-02 14:42,2,26.34,26.35,26.33,26.33,96907 +MSFT,2010-08-02 14:43,2,26.34,26.35,26.33,26.34,89918 +MSFT,2010-08-02 14:44,2,26.34,26.38,26.33,26.37,255647 +MSFT,2010-08-02 14:45,2,26.37,26.37,26.34,26.34,63351 +MSFT,2010-08-02 14:46,2,26.35,26.37,26.33,26.34,167298 +MSFT,2010-08-02 14:47,2,26.33,26.34,26.32,26.32,163537 +MSFT,2010-08-02 14:48,2,26.32,26.33,26.31,26.31,76121 +MSFT,2010-08-02 14:49,2,26.31,26.32,26.3,26.3,44449 +MSFT,2010-08-02 14:50,2,26.3,26.32,26.29,26.3,129814 +MSFT,2010-08-02 14:51,2,26.31,26.33,26.31,26.33,81322 +MSFT,2010-08-02 14:52,2,26.33,26.33,26.32,26.32,36086 +MSFT,2010-08-02 14:53,2,26.32,26.33,26.32,26.33,42821 +MSFT,2010-08-02 14:54,2,26.33,26.34,26.32,26.34,64909 +MSFT,2010-08-02 14:55,2,26.34,26.35,26.33,26.35,39945 +MSFT,2010-08-02 14:56,2,26.35,26.36,26.34,26.36,40303 +MSFT,2010-08-02 14:57,2,26.36,26.37,26.35,26.36,96179 +MSFT,2010-08-02 14:58,2,26.37,26.37,26.33,26.33,94819 +MSFT,2010-08-02 14:59,2,26.34,26.35,26.33,26.33,122933 +MSFT,2010-08-02 15:00,2,26.34,26.35,26.32,26.34,155384 +MSFT,2010-08-02 15:01,2,26.33,26.34,26.31,26.32,113438 +MSFT,2010-08-02 15:02,2,26.31,26.32,26.3,26.3,37629 +MSFT,2010-08-02 15:03,2,26.31,26.31,26.29,26.3,54616 +MSFT,2010-08-02 15:04,2,26.3,26.3,26.28,26.28,59372 +MSFT,2010-08-02 15:05,2,26.29,26.29,26.27,26.29,111277 +MSFT,2010-08-02 15:06,2,26.28,26.29,26.27,26.29,89265 +MSFT,2010-08-02 15:07,2,26.29,26.31,26.28,26.31,182180 +MSFT,2010-08-02 15:08,2,26.31,26.32,26.3,26.31,33625 +MSFT,2010-08-02 15:09,2,26.3,26.32,26.3,26.32,98845 +MSFT,2010-08-02 15:10,2,26.32,26.32,26.29,26.3,55851 +MSFT,2010-08-02 15:11,2,26.3,26.32,26.29,26.31,116207 +MSFT,2010-08-02 15:12,2,26.32,26.32,26.3,26.3,74136 +MSFT,2010-08-02 15:13,2,26.31,26.31,26.3,26.3,47089 +MSFT,2010-08-02 15:14,2,26.31,26.31,26.28,26.29,129494 +MSFT,2010-08-02 15:15,2,26.3,26.31,26.29,26.31,47747 +MSFT,2010-08-02 15:16,2,26.31,26.32,26.3,26.32,67904 +MSFT,2010-08-02 15:17,2,26.32,26.33,26.31,26.33,101883 +MSFT,2010-08-02 15:18,2,26.32,26.33,26.32,26.32,37285 +MSFT,2010-08-02 15:19,2,26.33,26.33,26.32,26.33,65183 +MSFT,2010-08-02 15:20,2,26.33,26.33,26.32,26.32,76580 +MSFT,2010-08-02 15:21,2,26.33,26.33,26.32,26.33,64732 +MSFT,2010-08-02 15:22,2,26.32,26.33,26.32,26.33,77895 +MSFT,2010-08-02 15:23,2,26.33,26.34,26.32,26.34,84127 +MSFT,2010-08-02 15:24,2,26.34,26.34,26.33,26.34,43724 +MSFT,2010-08-02 15:25,2,26.33,26.34,26.33,26.34,81217 +MSFT,2010-08-02 15:26,2,26.34,26.34,26.33,26.34,68664 +MSFT,2010-08-02 15:27,2,26.33,26.34,26.32,26.32,140583 +MSFT,2010-08-02 15:28,2,26.32,26.33,26.32,26.33,50442 +MSFT,2010-08-02 15:29,2,26.33,26.33,26.31,26.32,158974 +MSFT,2010-08-02 15:30,2,26.32,26.32,26.31,26.32,67994 +MSFT,2010-08-02 15:31,2,26.32,26.32,26.3,26.31,135121 +MSFT,2010-08-02 15:32,2,26.3,26.31,26.3,26.3,54874 +MSFT,2010-08-02 15:33,2,26.31,26.31,26.3,26.3,65575 +MSFT,2010-08-02 15:34,2,26.3,26.33,26.3,26.32,208007 +MSFT,2010-08-02 15:35,2,26.33,26.33,26.32,26.32,52527 +MSFT,2010-08-02 15:36,2,26.33,26.35,26.33,26.35,193646 +MSFT,2010-08-02 15:37,2,26.35,26.35,26.32,26.32,199480 +MSFT,2010-08-02 15:38,2,26.33,26.33,26.3,26.31,109724 +MSFT,2010-08-02 15:39,2,26.3,26.31,26.29,26.29,158720 +MSFT,2010-08-02 15:40,2,26.29,26.29,26.27,26.29,209829 +MSFT,2010-08-02 15:41,2,26.29,26.32,26.29,26.32,149022 +MSFT,2010-08-02 15:42,2,26.32,26.32,26.31,26.32,72212 +MSFT,2010-08-02 15:43,2,26.32,26.33,26.31,26.32,163231 +MSFT,2010-08-02 15:44,2,26.32,26.35,26.31,26.33,432404 +MSFT,2010-08-02 15:45,2,26.33,26.34,26.3,26.31,398190 +MSFT,2010-08-02 15:46,2,26.31,26.32,26.29,26.29,278719 +MSFT,2010-08-02 15:47,2,26.3,26.32,26.28,26.28,171734 +MSFT,2010-08-02 15:48,2,26.29,26.3,26.28,26.3,209073 +MSFT,2010-08-02 15:49,2,26.3,26.31,26.3,26.31,109538 +MSFT,2010-08-02 15:50,2,26.31,26.32,26.29,26.3,282166 +MSFT,2010-08-02 15:51,2,26.3,26.31,26.28,26.29,239580 +MSFT,2010-08-02 15:52,2,26.28,26.31,26.28,26.31,289228 +MSFT,2010-08-02 15:53,2,26.3,26.32,26.3,26.32,134992 +MSFT,2010-08-02 15:54,2,26.31,26.33,26.31,26.31,376799 +MSFT,2010-08-02 15:55,2,26.31,26.32,26.27,26.28,353990 +MSFT,2010-08-02 15:56,2,26.27,26.28,26.25,26.25,274187 +MSFT,2010-08-02 15:57,2,26.25,26.28,26.25,26.28,450734 +MSFT,2010-08-02 15:58,2,26.28,26.28,26.27,26.27,211780 +MSFT,2010-08-02 15:59,2,26.28,26.32,26.27,26.32,1392772 +MSFT,2010-08-02 16:00,2,26.32,26.33,26.3,26.33,2067390 +MSFT,2010-08-03 09:30,3,26.2,26.35,26.2,26.35,666005 +MSFT,2010-08-03 09:31,3,26.31,26.31,26.28,26.28,294196 +MSFT,2010-08-03 09:32,3,26.29,26.29,26.26,26.28,167436 +MSFT,2010-08-03 09:33,3,26.29,26.29,26.25,26.27,164642 +MSFT,2010-08-03 09:34,3,26.27,26.27,26.2,26.21,426101 +MSFT,2010-08-03 09:35,3,26.22,26.24,26.21,26.21,327080 +MSFT,2010-08-03 09:36,3,26.2,26.23,26.19,26.23,475923 +MSFT,2010-08-03 09:37,3,26.23,26.24,26.21,26.23,222396 +MSFT,2010-08-03 09:38,3,26.24,26.26,26.23,26.26,223935 +MSFT,2010-08-03 09:39,3,26.25,26.28,26.25,26.28,167005 +MSFT,2010-08-03 09:40,3,26.28,26.31,26.27,26.31,326476 +MSFT,2010-08-03 09:41,3,26.31,26.32,26.31,26.32,79416 +MSFT,2010-08-03 09:42,3,26.32,26.32,26.3,26.3,99385 +MSFT,2010-08-03 09:43,3,26.3,26.3,26.28,26.29,103752 +MSFT,2010-08-03 09:44,3,26.29,26.31,26.28,26.3,337164 +MSFT,2010-08-03 09:45,3,26.3,26.3,26.25,26.25,302718 +MSFT,2010-08-03 09:46,3,26.24,26.25,26.2,26.21,233995 +MSFT,2010-08-03 09:47,3,26.21,26.23,26.2,26.23,278449 +MSFT,2010-08-03 09:48,3,26.23,26.25,26.22,26.25,115166 +MSFT,2010-08-03 09:49,3,26.25,26.25,26.24,26.25,131935 +MSFT,2010-08-03 09:50,3,26.25,26.25,26.22,26.23,86962 +MSFT,2010-08-03 09:51,3,26.22,26.24,26.22,26.23,136849 +MSFT,2010-08-03 09:52,3,26.22,26.24,26.21,26.23,224495 +MSFT,2010-08-03 09:53,3,26.24,26.25,26.23,26.25,113956 +MSFT,2010-08-03 09:54,3,26.24,26.25,26.23,26.23,118472 +MSFT,2010-08-03 09:55,3,26.23,26.24,26.22,26.23,142122 +MSFT,2010-08-03 09:56,3,26.22,26.23,26.21,26.22,129000 +MSFT,2010-08-03 09:57,3,26.21,26.22,26.2,26.21,94783 +MSFT,2010-08-03 09:58,3,26.21,26.21,26.19,26.2,325081 +MSFT,2010-08-03 09:59,3,26.2,26.21,26.19,26.2,67145 +MSFT,2010-08-03 10:00,3,26.2,26.2,26.13,26.14,496980 +MSFT,2010-08-03 10:01,3,26.14,26.18,26.13,26.18,168756 +MSFT,2010-08-03 10:02,3,26.18,26.21,26.17,26.21,149163 +MSFT,2010-08-03 10:03,3,26.21,26.23,26.2,26.22,271036 +MSFT,2010-08-03 10:04,3,26.23,26.24,26.19,26.19,418171 +MSFT,2010-08-03 10:05,3,26.19,26.21,26.19,26.2,94226 +MSFT,2010-08-03 10:06,3,26.19,26.2,26.17,26.18,106920 +MSFT,2010-08-03 10:07,3,26.18,26.19,26.16,26.17,168377 +MSFT,2010-08-03 10:08,3,26.18,26.2,26.17,26.2,31479 +MSFT,2010-08-03 10:09,3,26.2,26.26,26.19,26.2,142031 +MSFT,2010-08-03 10:10,3,26.2,26.2,26.16,26.17,81452 +MSFT,2010-08-03 10:11,3,26.16,26.17,26.16,26.17,48630 +MSFT,2010-08-03 10:12,3,26.16,26.17,26.15,26.16,109965 +MSFT,2010-08-03 10:13,3,26.16,26.16,26.15,26.16,28063 +MSFT,2010-08-03 10:14,3,26.15,26.17,26.15,26.16,120779 +MSFT,2010-08-03 10:15,3,26.17,26.19,26.16,26.18,54288 +MSFT,2010-08-03 10:16,3,26.19,26.21,26.18,26.21,68575 +MSFT,2010-08-03 10:17,3,26.21,26.21,26.2,26.2,39102 +MSFT,2010-08-03 10:18,3,26.2,26.21,26.2,26.21,16417 +MSFT,2010-08-03 10:19,3,26.21,26.21,26.2,26.2,45217 +MSFT,2010-08-03 10:20,3,26.2,26.21,26.2,26.2,112751 +MSFT,2010-08-03 10:21,3,26.2,26.21,26.18,26.19,58904 +MSFT,2010-08-03 10:22,3,26.19,26.2,26.18,26.2,90579 +MSFT,2010-08-03 10:23,3,26.2,26.21,26.2,26.21,37400 +MSFT,2010-08-03 10:24,3,26.21,26.23,26.21,26.23,309288 +MSFT,2010-08-03 10:25,3,26.23,26.24,26.22,26.23,42849 +MSFT,2010-08-03 10:26,3,26.24,26.24,26.22,26.24,98942 +MSFT,2010-08-03 10:27,3,26.23,26.24,26.22,26.23,245945 +MSFT,2010-08-03 10:28,3,26.23,26.24,26.22,26.24,79238 +MSFT,2010-08-03 10:29,3,26.24,26.24,26.2,26.21,161602 +MSFT,2010-08-03 10:30,3,26.22,26.22,26.2,26.2,25829 +MSFT,2010-08-03 10:31,3,26.2,26.22,26.2,26.21,104123 +MSFT,2010-08-03 10:32,3,26.22,26.22,26.2,26.21,39903 +MSFT,2010-08-03 10:33,3,26.21,26.22,26.2,26.21,54832 +MSFT,2010-08-03 10:34,3,26.22,26.23,26.21,26.22,43308 +MSFT,2010-08-03 10:35,3,26.21,26.22,26.2,26.2,85238 +MSFT,2010-08-03 10:36,3,26.21,26.21,26.2,26.2,14864 +MSFT,2010-08-03 10:37,3,26.2,26.21,26.2,26.2,5843 +MSFT,2010-08-03 10:38,3,26.21,26.22,26.2,26.22,77008 +MSFT,2010-08-03 10:39,3,26.21,26.22,26.21,26.21,19899 +MSFT,2010-08-03 10:40,3,26.21,26.22,26.2,26.21,61040 +MSFT,2010-08-03 10:41,3,26.21,26.22,26.21,26.21,22726 +MSFT,2010-08-03 10:42,3,26.22,26.22,26.2,26.21,191266 +MSFT,2010-08-03 10:43,3,26.2,26.24,26.2,26.24,95136 +MSFT,2010-08-03 10:44,3,26.24,26.25,26.23,26.24,101990 +MSFT,2010-08-03 10:45,3,26.23,26.24,26.23,26.23,43022 +MSFT,2010-08-03 10:46,3,26.23,26.25,26.22,26.25,174310 +MSFT,2010-08-03 10:47,3,26.25,26.26,26.23,26.23,265209 +MSFT,2010-08-03 10:48,3,26.24,26.26,26.23,26.23,140523 +MSFT,2010-08-03 10:49,3,26.24,26.24,26.23,26.23,64078 +MSFT,2010-08-03 10:50,3,26.23,26.24,26.23,26.24,95110 +MSFT,2010-08-03 10:51,3,26.24,26.24,26.22,26.22,159713 +MSFT,2010-08-03 10:52,3,26.23,26.24,26.22,26.24,280169 +MSFT,2010-08-03 10:53,3,26.23,26.25,26.22,26.23,196350 +MSFT,2010-08-03 10:54,3,26.23,26.25,26.21,26.24,456371 +MSFT,2010-08-03 10:55,3,26.24,26.25,26.24,26.25,97900 +MSFT,2010-08-03 10:56,3,26.25,26.27,26.24,26.27,270802 +MSFT,2010-08-03 10:57,3,26.27,26.27,26.26,26.27,17492 +MSFT,2010-08-03 10:58,3,26.27,26.28,26.26,26.28,47143 +MSFT,2010-08-03 10:59,3,26.28,26.28,26.27,26.28,61619 +MSFT,2010-08-03 11:00,3,26.29,26.29,26.26,26.27,67481 +MSFT,2010-08-03 11:01,3,26.27,26.28,26.26,26.28,99438 +MSFT,2010-08-03 11:02,3,26.28,26.29,26.27,26.29,52140 +MSFT,2010-08-03 11:03,3,26.28,26.29,26.28,26.29,45656 +MSFT,2010-08-03 11:04,3,26.29,26.3,26.28,26.29,35889 +MSFT,2010-08-03 11:05,3,26.29,26.3,26.28,26.3,38044 +MSFT,2010-08-03 11:06,3,26.3,26.3,26.29,26.3,43131 +MSFT,2010-08-03 11:07,3,26.29,26.31,26.29,26.31,43938 +MSFT,2010-08-03 11:08,3,26.3,26.3,26.28,26.28,68737 +MSFT,2010-08-03 11:09,3,26.28,26.29,26.28,26.29,44786 +MSFT,2010-08-03 11:10,3,26.29,26.29,26.28,26.29,46300 +MSFT,2010-08-03 11:11,3,26.29,26.29,26.28,26.28,21197 +MSFT,2010-08-03 11:12,3,26.29,26.29,26.28,26.29,37768 +MSFT,2010-08-03 11:13,3,26.29,26.3,26.28,26.3,70312 +MSFT,2010-08-03 11:14,3,26.3,26.32,26.29,26.32,83593 +MSFT,2010-08-03 11:15,3,26.31,26.32,26.3,26.31,139297 +MSFT,2010-08-03 11:16,3,26.31,26.32,26.3,26.32,253747 +MSFT,2010-08-03 11:17,3,26.32,26.32,26.28,26.29,151618 +MSFT,2010-08-03 11:18,3,26.29,26.32,26.28,26.3,480094 +MSFT,2010-08-03 11:19,3,26.3,26.31,26.3,26.3,78305 +MSFT,2010-08-03 11:20,3,26.3,26.31,26.3,26.3,32064 +MSFT,2010-08-03 11:21,3,26.3,26.32,26.29,26.29,35061 +MSFT,2010-08-03 11:22,3,26.3,26.32,26.3,26.3,143002 +MSFT,2010-08-03 11:23,3,26.3,26.3,26.28,26.3,59876 +MSFT,2010-08-03 11:24,3,26.3,26.3,26.28,26.29,51861 +MSFT,2010-08-03 11:25,3,26.29,26.29,26.28,26.28,50372 +MSFT,2010-08-03 11:26,3,26.28,26.29,26.28,26.29,70093 +MSFT,2010-08-03 11:27,3,26.29,26.29,26.28,26.28,17124 +MSFT,2010-08-03 11:28,3,26.29,26.29,26.28,26.28,36325 +MSFT,2010-08-03 11:29,3,26.28,26.28,26.26,26.27,83215 +MSFT,2010-08-03 11:30,3,26.28,26.28,26.27,26.28,8154 +MSFT,2010-08-03 11:31,3,26.28,26.3,26.28,26.28,55181 +MSFT,2010-08-03 11:32,3,26.29,26.3,26.28,26.28,73106 +MSFT,2010-08-03 11:33,3,26.29,26.29,26.27,26.27,44183 +MSFT,2010-08-03 11:34,3,26.28,26.28,26.27,26.28,23941 +MSFT,2010-08-03 11:35,3,26.27,26.27,26.26,26.27,132647 +MSFT,2010-08-03 11:36,3,26.27,26.27,26.26,26.27,64977 +MSFT,2010-08-03 11:37,3,26.27,26.27,26.26,26.26,27409 +MSFT,2010-08-03 11:38,3,26.27,26.27,26.26,26.27,25461 +MSFT,2010-08-03 11:39,3,26.26,26.27,26.26,26.27,140549 +MSFT,2010-08-03 11:40,3,26.27,26.27,26.24,26.24,155861 +MSFT,2010-08-03 11:41,3,26.24,26.25,26.24,26.24,47205 +MSFT,2010-08-03 11:42,3,26.25,26.25,26.24,26.25,119047 +MSFT,2010-08-03 11:43,3,26.24,26.25,26.22,26.22,127095 +MSFT,2010-08-03 11:44,3,26.23,26.23,26.21,26.22,46029 +MSFT,2010-08-03 11:45,3,26.22,26.23,26.21,26.23,114180 +MSFT,2010-08-03 11:46,3,26.23,26.23,26.21,26.21,102946 +MSFT,2010-08-03 11:47,3,26.21,26.22,26.2,26.21,90440 +MSFT,2010-08-03 11:48,3,26.21,26.22,26.2,26.21,70220 +MSFT,2010-08-03 11:49,3,26.21,26.22,26.2,26.21,143049 +MSFT,2010-08-03 11:50,3,26.21,26.25,26.21,26.23,99061 +MSFT,2010-08-03 11:51,3,26.24,26.24,26.23,26.23,14771 +MSFT,2010-08-03 11:52,3,26.24,26.25,26.23,26.24,39498 +MSFT,2010-08-03 11:53,3,26.24,26.25,26.24,26.25,59538 +MSFT,2010-08-03 11:54,3,26.25,26.25,26.21,26.21,132104 +MSFT,2010-08-03 11:55,3,26.22,26.22,26.2,26.2,159769 +MSFT,2010-08-03 11:56,3,26.2,26.21,26.16,26.18,255525 +MSFT,2010-08-03 11:57,3,26.17,26.19,26.17,26.19,129212 +MSFT,2010-08-03 11:58,3,26.19,26.19,26.18,26.18,150851 +MSFT,2010-08-03 11:59,3,26.19,26.21,26.18,26.19,162978 +MSFT,2010-08-03 12:00,3,26.2,26.2,26.16,26.16,274519 +MSFT,2010-08-03 12:01,3,26.16,26.17,26.16,26.16,34036 +MSFT,2010-08-03 12:02,3,26.17,26.17,26.16,26.16,81729 +MSFT,2010-08-03 12:03,3,26.16,26.17,26.16,26.16,48494 +MSFT,2010-08-03 12:04,3,26.16,26.17,26.15,26.15,70138 +MSFT,2010-08-03 12:05,3,26.16,26.16,26.15,26.15,20205 +MSFT,2010-08-03 12:06,3,26.16,26.16,26.13,26.13,257237 +MSFT,2010-08-03 12:07,3,26.14,26.14,26.12,26.12,73484 +MSFT,2010-08-03 12:08,3,26.13,26.13,26.12,26.12,107390 +MSFT,2010-08-03 12:09,3,26.13,26.13,26.12,26.12,27870 +MSFT,2010-08-03 12:10,3,26.12,26.13,26.1,26.1,202145 +MSFT,2010-08-03 12:11,3,26.11,26.11,26.1,26.1,29706 +MSFT,2010-08-03 12:12,3,26.1,26.11,26.09,26.09,89072 +MSFT,2010-08-03 12:13,3,26.1,26.11,26.09,26.1,99375 +MSFT,2010-08-03 12:14,3,26.11,26.14,26.11,26.14,127957 +MSFT,2010-08-03 12:15,3,26.13,26.14,26.12,26.12,61381 +MSFT,2010-08-03 12:16,3,26.12,26.13,26.12,26.13,26525 +MSFT,2010-08-03 12:17,3,26.12,26.13,26.1,26.1,231217 +MSFT,2010-08-03 12:18,3,26.11,26.12,26.1,26.1,103016 +MSFT,2010-08-03 12:19,3,26.1,26.11,26.08,26.08,325651 +MSFT,2010-08-03 12:20,3,26.09,26.1,26.08,26.09,73051 +MSFT,2010-08-03 12:21,3,26.1,26.1,26.06,26.07,300047 +MSFT,2010-08-03 12:22,3,26.08,26.11,26.07,26.11,153735 +MSFT,2010-08-03 12:23,3,26.11,26.12,26.1,26.12,24390 +MSFT,2010-08-03 12:24,3,26.12,26.13,26.11,26.12,114177 +MSFT,2010-08-03 12:25,3,26.13,26.13,26.11,26.11,51863 +MSFT,2010-08-03 12:26,3,26.12,26.12,26.09,26.1,62375 +MSFT,2010-08-03 12:27,3,26.1,26.1,26.04,26.05,304817 +MSFT,2010-08-03 12:28,3,26.05,26.05,26.02,26.03,327846 +MSFT,2010-08-03 12:29,3,26.02,26.03,26.01,26.01,297962 +MSFT,2010-08-03 12:30,3,26.01,26.03,26,26,347189 +MSFT,2010-08-03 12:31,3,25.99,26.05,25.99,26.05,195216 +MSFT,2010-08-03 12:32,3,26.04,26.05,26.03,26.04,258498 +MSFT,2010-08-03 12:33,3,26.03,26.04,26.01,26.02,136762 +MSFT,2010-08-03 12:34,3,26.02,26.03,26.01,26.02,66172 +MSFT,2010-08-03 12:35,3,26.02,26.04,26.01,26.01,112417 +MSFT,2010-08-03 12:36,3,26.02,26.02,26.01,26.02,81415 +MSFT,2010-08-03 12:37,3,26.02,26.02,26.01,26.02,146321 +MSFT,2010-08-03 12:38,3,26.02,26.02,26,26.01,172058 +MSFT,2010-08-03 12:39,3,26,26.01,26,26,302402 +MSFT,2010-08-03 12:40,3,26.01,26.01,25.99,26,119591 +MSFT,2010-08-03 12:41,3,26,26.01,25.99,26.01,99676 +MSFT,2010-08-03 12:42,3,26.01,26.01,26,26.01,102350 +MSFT,2010-08-03 12:43,3,26.01,26.01,26,26.01,23835 +MSFT,2010-08-03 12:44,3,26.01,26.01,25.98,25.99,155139 +MSFT,2010-08-03 12:45,3,25.99,25.99,25.98,25.99,24137 +MSFT,2010-08-03 12:46,3,25.99,25.99,25.98,25.98,9293 +MSFT,2010-08-03 12:47,3,25.99,25.99,25.98,25.98,9254 +MSFT,2010-08-03 12:48,3,25.99,25.99,25.98,25.99,48261 +MSFT,2010-08-03 12:49,3,25.99,25.99,25.97,25.99,100369 +MSFT,2010-08-03 12:50,3,25.99,25.99,25.98,25.99,47694 +MSFT,2010-08-03 12:51,3,25.99,26,25.98,26,82228 +MSFT,2010-08-03 12:52,3,26,26.02,25.99,26.02,902044 +MSFT,2010-08-03 12:53,3,26.02,26.04,26.01,26.04,388204 +MSFT,2010-08-03 12:54,3,26.04,26.04,26.02,26.03,99782 +MSFT,2010-08-03 12:55,3,26.03,26.17,26.01,26.02,222585 +MSFT,2010-08-03 12:56,3,26.01,26.03,26,26.03,483769 +MSFT,2010-08-03 12:57,3,26.02,26.04,26.02,26.03,205881 +MSFT,2010-08-03 12:58,3,26.04,26.04,26.01,26.02,94839 +MSFT,2010-08-03 12:59,3,26.02,26.02,25.99,26,228916 +MSFT,2010-08-03 13:00,3,26.01,26.02,26,26.01,62098 +MSFT,2010-08-03 13:01,3,26.02,26.02,26.01,26.01,127601 +MSFT,2010-08-03 13:02,3,26.02,26.02,26.01,26.02,373280 +MSFT,2010-08-03 13:03,3,26.02,26.03,26.02,26.02,434395 +MSFT,2010-08-03 13:04,3,26.03,26.03,26.02,26.02,49377 +MSFT,2010-08-03 13:05,3,26.02,26.03,26.01,26.01,509965 +MSFT,2010-08-03 13:06,3,26.02,26.02,26.01,26.02,25424 +MSFT,2010-08-03 13:07,3,26.01,26.02,26,26,403289 +MSFT,2010-08-03 13:08,3,26.01,26.01,25.99,26,122597 +MSFT,2010-08-03 13:09,3,26,26.01,25.98,25.98,57865 +MSFT,2010-08-03 13:10,3,25.98,25.99,25.98,25.98,50165 +MSFT,2010-08-03 13:11,3,25.98,25.99,25.98,25.99,46084 +MSFT,2010-08-03 13:12,3,25.99,26,25.97,25.99,96526 +MSFT,2010-08-03 13:13,3,26,26.01,26,26.01,76562 +MSFT,2010-08-03 13:14,3,26.01,26.02,26,26.02,63984 +MSFT,2010-08-03 13:15,3,26.02,26.02,26.01,26.02,16022 +MSFT,2010-08-03 13:16,3,26.02,26.02,26,26,33952 +MSFT,2010-08-03 13:17,3,26,26.01,26,26,83843 +MSFT,2010-08-03 13:18,3,26.01,26.01,25.99,26,70858 +MSFT,2010-08-03 13:19,3,26,26.02,26,26.02,43488 +MSFT,2010-08-03 13:20,3,26.02,26.02,26.01,26.02,14029 +MSFT,2010-08-03 13:21,3,26.01,26.02,26.01,26.02,23020 +MSFT,2010-08-03 13:22,3,26.01,26.02,26,26,163012 +MSFT,2010-08-03 13:23,3,26,26,25.99,26,29974 +MSFT,2010-08-03 13:24,3,26,26.01,25.99,26,203180 +MSFT,2010-08-03 13:25,3,26,26.01,26,26.01,71354 +MSFT,2010-08-03 13:26,3,26.01,26.01,26,26.01,10707 +MSFT,2010-08-03 13:27,3,26.01,26.01,26,26.01,89872 +MSFT,2010-08-03 13:28,3,26,26.01,26,26,105402 +MSFT,2010-08-03 13:29,3,26.01,26.01,26,26.01,28250 +MSFT,2010-08-03 13:30,3,26.01,26.01,26,26.01,35306 +MSFT,2010-08-03 13:31,3,26,26.01,26,26,18744 +MSFT,2010-08-03 13:32,3,26.01,26.01,26,26.01,8555 +MSFT,2010-08-03 13:33,3,26,26.01,26,26,105452 +MSFT,2010-08-03 13:34,3,26.01,26.01,26,26.01,130372 +MSFT,2010-08-03 13:35,3,26.01,26.03,26,26.02,233703 +MSFT,2010-08-03 13:36,3,26.01,26.02,25.99,26,171288 +MSFT,2010-08-03 13:37,3,26,26,25.98,25.99,84797 +MSFT,2010-08-03 13:38,3,26,26,25.99,26,105396 +MSFT,2010-08-03 13:39,3,26,26,25.99,26,14626 +MSFT,2010-08-03 13:40,3,26,26.01,26,26.01,42789 +MSFT,2010-08-03 13:41,3,26.01,26.01,26,26,7639 +MSFT,2010-08-03 13:42,3,26.01,26.01,26,26.01,15439 +MSFT,2010-08-03 13:43,3,26.01,26.01,26,26.01,260004 +MSFT,2010-08-03 13:44,3,26,26.02,26,26.01,115073 +MSFT,2010-08-03 13:45,3,26.01,26.01,26,26,96537 +MSFT,2010-08-03 13:46,3,26,26.01,26,26.01,66594 +MSFT,2010-08-03 13:47,3,26,26.01,25.99,25.99,215769 +MSFT,2010-08-03 13:48,3,26,26,25.99,25.99,39359 +MSFT,2010-08-03 13:49,3,25.99,26,25.99,26,32253 +MSFT,2010-08-03 13:50,3,26,26,25.99,25.99,35257 +MSFT,2010-08-03 13:51,3,26,26,25.99,25.99,96406 +MSFT,2010-08-03 13:52,3,26,26,25.98,26,157005 +MSFT,2010-08-03 13:53,3,26,26,25.99,26,34513 +MSFT,2010-08-03 13:54,3,25.99,26,25.99,26,124786 +MSFT,2010-08-03 13:55,3,26,26,25.99,25.99,90818 +MSFT,2010-08-03 13:56,3,26,26,25.99,25.99,276897 +MSFT,2010-08-03 13:57,3,25.99,26,25.98,25.99,55227 +MSFT,2010-08-03 13:58,3,25.99,25.99,25.97,25.97,107404 +MSFT,2010-08-03 13:59,3,25.98,25.98,25.97,25.97,213026 +MSFT,2010-08-03 14:00,3,25.97,25.99,25.97,25.98,223516 +MSFT,2010-08-03 14:01,3,25.99,26,25.98,25.98,88838 +MSFT,2010-08-03 14:02,3,25.98,25.99,25.97,25.97,45030 +MSFT,2010-08-03 14:03,3,25.97,25.98,25.97,25.98,108607 +MSFT,2010-08-03 14:04,3,25.98,25.98,25.97,25.97,13555 +MSFT,2010-08-03 14:05,3,25.97,25.98,25.97,25.98,13108 +MSFT,2010-08-03 14:06,3,25.98,25.98,25.97,25.98,13688 +MSFT,2010-08-03 14:07,3,25.98,25.98,25.97,25.98,38556 +MSFT,2010-08-03 14:08,3,25.97,25.99,25.97,25.99,194860 +MSFT,2010-08-03 14:09,3,25.99,26.02,25.98,26.02,305294 +MSFT,2010-08-03 14:10,3,26.02,26.02,26.01,26.02,19572 +MSFT,2010-08-03 14:11,3,26.01,26.02,26,26.01,160808 +MSFT,2010-08-03 14:12,3,26.01,26.01,26,26,84675 +MSFT,2010-08-03 14:13,3,26.01,26.01,26,26,149924 +MSFT,2010-08-03 14:14,3,26.01,26.01,25.99,26,689319 +MSFT,2010-08-03 14:15,3,26,26.01,26,26.01,608697 +MSFT,2010-08-03 14:16,3,26.01,26.01,26,26,313108 +MSFT,2010-08-03 14:17,3,26.01,26.02,26,26.02,91711 +MSFT,2010-08-03 14:18,3,26.01,26.06,26.01,26.05,338429 +MSFT,2010-08-03 14:19,3,26.06,26.07,26.03,26.04,329637 +MSFT,2010-08-03 14:20,3,26.04,26.07,26.04,26.07,128738 +MSFT,2010-08-03 14:21,3,26.06,26.07,26.05,26.06,74064 +MSFT,2010-08-03 14:22,3,26.06,26.06,26.05,26.05,132566 +MSFT,2010-08-03 14:23,3,26.05,26.06,26.05,26.06,119731 +MSFT,2010-08-03 14:24,3,26.06,26.06,26.04,26.06,272930 +MSFT,2010-08-03 14:25,3,26.06,26.06,26.05,26.05,14434 +MSFT,2010-08-03 14:26,3,26.06,26.06,26.05,26.06,15158 +MSFT,2010-08-03 14:27,3,26.06,26.06,26.05,26.06,14040 +MSFT,2010-08-03 14:28,3,26.06,26.06,26.05,26.06,22030 +MSFT,2010-08-03 14:29,3,26.06,26.09,26.05,26.08,80675 +MSFT,2010-08-03 14:30,3,26.09,26.09,26.08,26.08,29061 +MSFT,2010-08-03 14:31,3,26.08,26.1,26.07,26.08,311922 +MSFT,2010-08-03 14:32,3,26.08,26.08,26.07,26.07,17720 +MSFT,2010-08-03 14:33,3,26.07,26.08,26.07,26.07,21950 +MSFT,2010-08-03 14:34,3,26.08,26.08,26.07,26.08,22690 +MSFT,2010-08-03 14:35,3,26.08,26.08,26.06,26.07,84761 +MSFT,2010-08-03 14:36,3,26.07,26.07,26.06,26.07,18247 +MSFT,2010-08-03 14:37,3,26.07,26.07,26.06,26.07,16150 +MSFT,2010-08-03 14:38,3,26.07,26.07,26.06,26.06,50055 +MSFT,2010-08-03 14:39,3,26.06,26.08,26.05,26.07,171272 +MSFT,2010-08-03 14:40,3,26.08,26.08,26.07,26.08,11082 +MSFT,2010-08-03 14:41,3,26.08,26.08,26.07,26.08,38338 +MSFT,2010-08-03 14:42,3,26.08,26.08,26.07,26.07,29560 +MSFT,2010-08-03 14:43,3,26.07,26.08,26.06,26.08,56719 +MSFT,2010-08-03 14:44,3,26.08,26.08,26.06,26.06,56997 +MSFT,2010-08-03 14:45,3,26.06,26.07,26.05,26.06,20387 +MSFT,2010-08-03 14:46,3,26.06,26.06,26.05,26.06,33365 +MSFT,2010-08-03 14:47,3,26.06,26.07,26.06,26.07,64731 +MSFT,2010-08-03 14:48,3,26.07,26.07,26.06,26.07,19465 +MSFT,2010-08-03 14:49,3,26.07,26.07,26.06,26.06,14074 +MSFT,2010-08-03 14:50,3,26.07,26.07,26.04,26.05,146135 +MSFT,2010-08-03 14:51,3,26.05,26.06,26.03,26.03,144518 +MSFT,2010-08-03 14:52,3,26.05,26.06,26.04,26.06,52071 +MSFT,2010-08-03 14:53,3,26.06,26.07,26.05,26.06,77122 +MSFT,2010-08-03 14:54,3,26.07,26.08,26.06,26.07,60264 +MSFT,2010-08-03 14:55,3,26.08,26.08,26.07,26.07,61216 +MSFT,2010-08-03 14:56,3,26.08,26.08,26.06,26.07,164081 +MSFT,2010-08-03 14:57,3,26.06,26.07,26.06,26.06,30859 +MSFT,2010-08-03 14:58,3,26.07,26.08,26.06,26.07,119412 +MSFT,2010-08-03 14:59,3,26.08,26.08,26.06,26.06,93037 +MSFT,2010-08-03 15:00,3,26.07,26.07,26.06,26.07,11535 +MSFT,2010-08-03 15:01,3,26.06,26.07,26.06,26.07,33265 +MSFT,2010-08-03 15:02,3,26.06,26.07,26.05,26.07,97885 +MSFT,2010-08-03 15:03,3,26.07,26.08,26.06,26.07,34741 +MSFT,2010-08-03 15:04,3,26.08,26.08,26.05,26.06,143136 +MSFT,2010-08-03 15:05,3,26.06,26.06,26.04,26.04,151175 +MSFT,2010-08-03 15:06,3,26.05,26.06,26.04,26.05,58865 +MSFT,2010-08-03 15:07,3,26.05,26.07,26.05,26.07,34716 +MSFT,2010-08-03 15:08,3,26.07,26.07,26.06,26.07,39905 +MSFT,2010-08-03 15:09,3,26.07,26.07,26.06,26.07,19234 +MSFT,2010-08-03 15:10,3,26.07,26.09,26.06,26.09,37093 +MSFT,2010-08-03 15:11,3,26.09,26.09,26.07,26.07,129279 +MSFT,2010-08-03 15:12,3,26.08,26.08,26.07,26.08,17848 +MSFT,2010-08-03 15:13,3,26.08,26.09,26.07,26.09,61754 +MSFT,2010-08-03 15:14,3,26.09,26.09,26.08,26.08,53993 +MSFT,2010-08-03 15:15,3,26.08,26.09,26.08,26.08,28925 +MSFT,2010-08-03 15:16,3,26.09,26.1,26.08,26.1,37871 +MSFT,2010-08-03 15:17,3,26.09,26.1,26.09,26.09,26077 +MSFT,2010-08-03 15:18,3,26.1,26.1,26.07,26.07,99609 +MSFT,2010-08-03 15:19,3,26.07,26.08,26.05,26.06,128258 +MSFT,2010-08-03 15:20,3,26.06,26.06,26.02,26.03,161385 +MSFT,2010-08-03 15:21,3,26.03,26.04,26.02,26.04,86442 +MSFT,2010-08-03 15:22,3,26.04,26.05,26.03,26.05,42898 +MSFT,2010-08-03 15:23,3,26.05,26.06,26.04,26.04,107430 +MSFT,2010-08-03 15:24,3,26.05,26.06,26.04,26.05,105813 +MSFT,2010-08-03 15:25,3,26.05,26.05,26.02,26.03,131282 +MSFT,2010-08-03 15:26,3,26.03,26.05,26.02,26.03,150285 +MSFT,2010-08-03 15:27,3,26.04,26.05,26.03,26.04,38763 +MSFT,2010-08-03 15:28,3,26.05,26.06,26.04,26.06,68851 +MSFT,2010-08-03 15:29,3,26.05,26.07,26.05,26.07,48424 +MSFT,2010-08-03 15:30,3,26.07,26.08,26.06,26.06,154364 +MSFT,2010-08-03 15:31,3,26.07,26.07,26.06,26.06,92220 +MSFT,2010-08-03 15:32,3,26.05,26.08,26.05,26.06,261622 +MSFT,2010-08-03 15:33,3,26.05,26.07,26.05,26.07,103383 +MSFT,2010-08-03 15:34,3,26.07,26.07,26.06,26.06,81876 +MSFT,2010-08-03 15:35,3,26.06,26.07,26.05,26.05,317680 +MSFT,2010-08-03 15:36,3,26.05,26.06,26.05,26.05,54014 +MSFT,2010-08-03 15:37,3,26.05,26.06,26.05,26.05,18416 +MSFT,2010-08-03 15:38,3,26.06,26.07,26.05,26.07,72116 +MSFT,2010-08-03 15:39,3,26.06,26.07,26.05,26.06,142368 +MSFT,2010-08-03 15:40,3,26.06,26.09,26.05,26.08,94024 +MSFT,2010-08-03 15:41,3,26.08,26.09,26.07,26.07,62209 +MSFT,2010-08-03 15:42,3,26.08,26.08,26.07,26.08,60344 +MSFT,2010-08-03 15:43,3,26.07,26.07,26.05,26.05,103811 +MSFT,2010-08-03 15:44,3,26.06,26.07,26.04,26.07,329650 +MSFT,2010-08-03 15:45,3,26.06,26.07,26.06,26.07,37806 +MSFT,2010-08-03 15:46,3,26.07,26.07,26.06,26.07,165442 +MSFT,2010-08-03 15:47,3,26.07,26.07,26.04,26.05,200293 +MSFT,2010-08-03 15:48,3,26.05,26.06,26.04,26.05,57463 +MSFT,2010-08-03 15:49,3,26.05,26.07,26.02,26.07,505981 +MSFT,2010-08-03 15:50,3,26.07,26.09,26.07,26.07,197396 +MSFT,2010-08-03 15:51,3,26.07,26.08,26.07,26.08,43805 +MSFT,2010-08-03 15:52,3,26.08,26.1,26.07,26.1,183351 +MSFT,2010-08-03 15:53,3,26.1,26.13,26.09,26.1,380967 +MSFT,2010-08-03 15:54,3,26.09,26.1,26.08,26.09,89503 +MSFT,2010-08-03 15:55,3,26.09,26.09,26.08,26.08,174402 +MSFT,2010-08-03 15:56,3,26.08,26.1,26.08,26.09,256575 +MSFT,2010-08-03 15:57,3,26.1,26.1,26.09,26.09,231700 +MSFT,2010-08-03 15:58,3,26.1,26.11,26.09,26.11,347168 +MSFT,2010-08-03 15:59,3,26.11,26.15,26.1,26.13,1336330 +MSFT,2010-08-03 16:00,3,26.16,26.16,26.16,26.16,4517211 +MSFT,2010-08-04 09:30,4,26.15,26.24,26,26.02,688117 +MSFT,2010-08-04 09:31,4,26.02,26.05,26.02,26.05,173149 +MSFT,2010-08-04 09:32,4,26.05,26.06,26.01,26.03,164528 +MSFT,2010-08-04 09:33,4,26.03,26.05,26.02,26.02,128989 +MSFT,2010-08-04 09:34,4,26.02,26.03,25.98,25.98,184423 +MSFT,2010-08-04 09:35,4,25.99,25.99,25.88,25.9,490507 +MSFT,2010-08-04 09:36,4,25.9,25.91,25.85,25.89,792967 +MSFT,2010-08-04 09:37,4,25.89,25.93,25.89,25.9,294146 +MSFT,2010-08-04 09:38,4,25.91,25.91,25.87,25.88,210425 +MSFT,2010-08-04 09:39,4,25.88,25.89,25.83,25.83,525341 +MSFT,2010-08-04 09:40,4,25.84,25.87,25.83,25.87,174504 +MSFT,2010-08-04 09:41,4,25.87,25.9,25.86,25.89,95641 +MSFT,2010-08-04 09:42,4,25.9,25.9,25.85,25.87,360834 +MSFT,2010-08-04 09:43,4,25.87,25.9,25.85,25.88,261733 +MSFT,2010-08-04 09:44,4,25.88,25.89,25.86,25.87,262290 +MSFT,2010-08-04 09:45,4,25.87,25.87,25.85,25.85,301556 +MSFT,2010-08-04 09:46,4,25.86,25.86,25.8,25.84,349710 +MSFT,2010-08-04 09:47,4,25.85,25.86,25.83,25.85,374320 +MSFT,2010-08-04 09:48,4,25.84,25.86,25.83,25.84,464219 +MSFT,2010-08-04 09:49,4,25.84,25.85,25.81,25.81,478542 +MSFT,2010-08-04 09:50,4,25.81,25.83,25.76,25.8,520475 +MSFT,2010-08-04 09:51,4,25.8,25.82,25.74,25.75,525113 +MSFT,2010-08-04 09:52,4,25.74,25.78,25.74,25.78,412103 +MSFT,2010-08-04 09:53,4,25.78,25.78,25.75,25.75,180576 +MSFT,2010-08-04 09:54,4,25.75,25.77,25.75,25.76,386999 +MSFT,2010-08-04 09:55,4,25.76,25.79,25.75,25.78,238144 +MSFT,2010-08-04 09:56,4,25.78,25.78,25.76,25.77,276444 +MSFT,2010-08-04 09:57,4,25.77,25.77,25.75,25.76,165372 +MSFT,2010-08-04 09:58,4,25.77,25.77,25.72,25.74,718983 +MSFT,2010-08-04 09:59,4,25.74,25.74,25.71,25.71,237775 +MSFT,2010-08-04 10:00,4,25.72,25.78,25.71,25.78,971022 +MSFT,2010-08-04 10:01,4,25.78,25.8,25.76,25.79,337313 +MSFT,2010-08-04 10:02,4,25.79,25.8,25.77,25.78,672145 +MSFT,2010-08-04 10:03,4,25.78,25.8,25.77,25.8,304427 +MSFT,2010-08-04 10:04,4,25.79,25.81,25.78,25.78,304329 +MSFT,2010-08-04 10:05,4,25.8,25.81,25.74,25.75,436920 +MSFT,2010-08-04 10:06,4,25.75,25.76,25.72,25.76,455465 +MSFT,2010-08-04 10:07,4,25.75,25.77,25.74,25.74,183813 +MSFT,2010-08-04 10:08,4,25.74,25.75,25.73,25.74,63716 +MSFT,2010-08-04 10:09,4,25.74,25.74,25.7,25.7,392487 +MSFT,2010-08-04 10:10,4,25.71,25.71,25.61,25.65,594584 +MSFT,2010-08-04 10:11,4,25.64,25.65,25.59,25.6,622819 +MSFT,2010-08-04 10:12,4,25.6,25.61,25.56,25.57,503184 +MSFT,2010-08-04 10:13,4,25.57,25.6,25.55,25.59,471729 +MSFT,2010-08-04 10:14,4,25.59,25.59,25.55,25.57,411494 +MSFT,2010-08-04 10:15,4,25.57,25.6,25.56,25.57,527157 +MSFT,2010-08-04 10:16,4,25.57,25.58,25.54,25.57,710471 +MSFT,2010-08-04 10:17,4,25.57,25.57,25.54,25.54,457242 +MSFT,2010-08-04 10:18,4,25.54,25.55,25.5,25.55,590606 +MSFT,2010-08-04 10:19,4,25.55,25.55,25.47,25.47,515645 +MSFT,2010-08-04 10:20,4,25.47,25.55,25.45,25.53,831804 +MSFT,2010-08-04 10:21,4,25.54,25.56,25.52,25.52,301970 +MSFT,2010-08-04 10:22,4,25.53,25.57,25.5,25.57,430241 +MSFT,2010-08-04 10:23,4,25.57,25.57,25.5,25.52,592965 +MSFT,2010-08-04 10:24,4,25.52,25.53,25.49,25.51,463715 +MSFT,2010-08-04 10:25,4,25.51,25.51,25.46,25.47,564085 +MSFT,2010-08-04 10:26,4,25.47,25.51,25.46,25.5,272214 +MSFT,2010-08-04 10:27,4,25.5,25.51,25.49,25.49,313882 +MSFT,2010-08-04 10:28,4,25.49,25.5,25.44,25.44,310263 +MSFT,2010-08-04 10:29,4,25.45,25.47,25.44,25.47,205512 +MSFT,2010-08-04 10:30,4,25.47,25.49,25.45,25.46,228499 +MSFT,2010-08-04 10:31,4,25.46,25.5,25.45,25.5,192225 +MSFT,2010-08-04 10:32,4,25.5,25.52,25.49,25.51,158586 +MSFT,2010-08-04 10:33,4,25.51,25.53,25.5,25.52,163264 +MSFT,2010-08-04 10:34,4,25.52,25.54,25.5,25.54,176761 +MSFT,2010-08-04 10:35,4,25.54,25.55,25.52,25.55,202548 +MSFT,2010-08-04 10:36,4,25.55,25.57,25.52,25.54,326928 +MSFT,2010-08-04 10:37,4,25.55,25.56,25.5,25.5,233272 +MSFT,2010-08-04 10:38,4,25.51,25.54,25.5,25.52,285157 +MSFT,2010-08-04 10:39,4,25.52,25.56,25.52,25.55,318094 +MSFT,2010-08-04 10:40,4,25.56,25.56,25.52,25.54,165087 +MSFT,2010-08-04 10:41,4,25.53,25.57,25.53,25.57,235361 +MSFT,2010-08-04 10:42,4,25.57,25.59,25.55,25.57,236072 +MSFT,2010-08-04 10:43,4,25.57,25.59,25.57,25.57,109009 +MSFT,2010-08-04 10:44,4,25.58,25.61,25.57,25.6,267244 +MSFT,2010-08-04 10:45,4,25.61,25.64,25.61,25.62,223984 +MSFT,2010-08-04 10:46,4,25.62,25.65,25.61,25.65,388697 +MSFT,2010-08-04 10:47,4,25.64,25.65,25.63,25.65,273886 +MSFT,2010-08-04 10:48,4,25.65,25.68,25.64,25.65,383850 +MSFT,2010-08-04 10:49,4,25.65,25.69,25.65,25.68,362338 +MSFT,2010-08-04 10:50,4,25.68,25.69,25.65,25.69,150606 +MSFT,2010-08-04 10:51,4,25.69,25.7,25.67,25.69,130981 +MSFT,2010-08-04 10:52,4,25.7,25.71,25.68,25.71,181548 +MSFT,2010-08-04 10:53,4,25.7,25.71,25.69,25.69,214232 +MSFT,2010-08-04 10:54,4,25.7,25.7,25.68,25.69,328021 +MSFT,2010-08-04 10:55,4,25.7,25.7,25.69,25.69,96601 +MSFT,2010-08-04 10:56,4,25.7,25.72,25.69,25.69,291899 +MSFT,2010-08-04 10:57,4,25.69,25.71,25.67,25.69,321189 +MSFT,2010-08-04 10:58,4,25.69,25.7,25.67,25.67,71062 +MSFT,2010-08-04 10:59,4,25.68,25.68,25.66,25.68,66274 +MSFT,2010-08-04 11:00,4,25.68,25.69,25.67,25.68,80143 +MSFT,2010-08-04 11:01,4,25.69,25.69,25.64,25.65,366905 +MSFT,2010-08-04 11:02,4,25.65,25.66,25.64,25.64,67073 +MSFT,2010-08-04 11:03,4,25.65,25.67,25.64,25.67,59354 +MSFT,2010-08-04 11:04,4,25.65,25.69,25.65,25.69,53626 +MSFT,2010-08-04 11:05,4,25.69,25.71,25.68,25.7,130531 +MSFT,2010-08-04 11:06,4,25.69,25.71,25.69,25.69,89168 +MSFT,2010-08-04 11:07,4,25.69,25.76,25.69,25.75,421829 +MSFT,2010-08-04 11:08,4,25.75,25.76,25.74,25.74,127935 +MSFT,2010-08-04 11:09,4,25.75,25.76,25.74,25.75,83922 +MSFT,2010-08-04 11:10,4,25.75,25.78,25.74,25.76,382665 +MSFT,2010-08-04 11:11,4,25.76,25.76,25.75,25.75,161070 +MSFT,2010-08-04 11:12,4,25.75,25.76,25.75,25.75,103233 +MSFT,2010-08-04 11:13,4,25.75,25.76,25.74,25.75,242368 +MSFT,2010-08-04 11:14,4,25.75,25.76,25.74,25.75,25821 +MSFT,2010-08-04 11:15,4,25.75,25.77,25.75,25.77,170739 +MSFT,2010-08-04 11:16,4,25.77,25.78,25.76,25.76,126767 +MSFT,2010-08-04 11:17,4,25.77,25.77,25.75,25.75,72435 +MSFT,2010-08-04 11:18,4,25.76,25.76,25.75,25.76,33362 +MSFT,2010-08-04 11:19,4,25.76,25.78,25.75,25.75,59280 +MSFT,2010-08-04 11:20,4,25.76,25.77,25.75,25.77,71718 +MSFT,2010-08-04 11:21,4,25.77,25.78,25.77,25.77,44125 +MSFT,2010-08-04 11:22,4,25.78,25.78,25.73,25.74,247742 +MSFT,2010-08-04 11:23,4,25.74,25.74,25.73,25.74,43603 +MSFT,2010-08-04 11:24,4,25.74,25.75,25.72,25.72,831029 +MSFT,2010-08-04 11:25,4,25.73,25.73,25.71,25.73,154337 +MSFT,2010-08-04 11:26,4,25.73,25.75,25.72,25.73,271568 +MSFT,2010-08-04 11:27,4,25.73,25.74,25.72,25.74,94413 +MSFT,2010-08-04 11:28,4,25.74,25.76,25.71,25.71,203536 +MSFT,2010-08-04 11:29,4,25.72,25.74,25.71,25.74,196530 +MSFT,2010-08-04 11:30,4,25.74,25.76,25.73,25.74,296136 +MSFT,2010-08-04 11:31,4,25.74,25.74,25.73,25.73,17600 +MSFT,2010-08-04 11:32,4,25.73,25.74,25.72,25.72,45281 +MSFT,2010-08-04 11:33,4,25.73,25.73,25.7,25.7,74087 +MSFT,2010-08-04 11:34,4,25.7,25.71,25.67,25.68,309231 +MSFT,2010-08-04 11:35,4,25.67,25.72,25.67,25.69,208645 +MSFT,2010-08-04 11:36,4,25.7,25.71,25.69,25.71,87934 +MSFT,2010-08-04 11:37,4,25.71,25.71,25.7,25.7,38736 +MSFT,2010-08-04 11:38,4,25.7,25.71,25.69,25.69,96168 +MSFT,2010-08-04 11:39,4,25.69,25.7,25.67,25.67,59180 +MSFT,2010-08-04 11:40,4,25.68,25.68,25.67,25.67,33370 +MSFT,2010-08-04 11:41,4,25.68,25.68,25.66,25.66,70537 +MSFT,2010-08-04 11:42,4,25.67,25.67,25.63,25.63,163704 +MSFT,2010-08-04 11:43,4,25.64,25.64,25.62,25.62,101193 +MSFT,2010-08-04 11:44,4,25.62,25.65,25.62,25.64,111086 +MSFT,2010-08-04 11:45,4,25.64,25.65,25.62,25.62,141941 +MSFT,2010-08-04 11:46,4,25.63,25.63,25.62,25.62,62965 +MSFT,2010-08-04 11:47,4,25.62,25.66,25.61,25.64,445031 +MSFT,2010-08-04 11:48,4,25.64,25.68,25.63,25.64,266868 +MSFT,2010-08-04 11:49,4,25.63,25.69,25.63,25.67,211113 +MSFT,2010-08-04 11:50,4,25.68,25.68,25.65,25.65,93673 +MSFT,2010-08-04 11:51,4,25.65,25.66,25.64,25.65,39656 +MSFT,2010-08-04 11:52,4,25.65,25.68,25.65,25.66,167389 +MSFT,2010-08-04 11:53,4,25.67,25.69,25.66,25.67,253159 +MSFT,2010-08-04 11:54,4,25.68,25.68,25.66,25.66,65662 +MSFT,2010-08-04 11:55,4,25.67,25.67,25.65,25.66,149354 +MSFT,2010-08-04 11:56,4,25.65,25.67,25.63,25.65,335196 +MSFT,2010-08-04 11:57,4,25.64,25.67,25.64,25.66,162596 +MSFT,2010-08-04 11:58,4,25.65,25.66,25.64,25.64,37938 +MSFT,2010-08-04 11:59,4,25.64,25.67,25.64,25.67,64140 +MSFT,2010-08-04 12:00,4,25.67,25.67,25.66,25.66,15113 +MSFT,2010-08-04 12:01,4,25.67,25.67,25.66,25.66,97055 +MSFT,2010-08-04 12:02,4,25.67,25.67,25.63,25.65,119317 +MSFT,2010-08-04 12:03,4,25.65,25.65,25.63,25.64,148895 +MSFT,2010-08-04 12:04,4,25.63,25.66,25.63,25.63,246717 +MSFT,2010-08-04 12:05,4,25.64,25.66,25.64,25.65,133459 +MSFT,2010-08-04 12:06,4,25.64,25.66,25.64,25.64,123653 +MSFT,2010-08-04 12:07,4,25.64,25.65,25.63,25.63,285844 +MSFT,2010-08-04 12:08,4,25.63,25.64,25.62,25.62,217918 +MSFT,2010-08-04 12:09,4,25.62,25.65,25.62,25.63,117397 +MSFT,2010-08-04 12:10,4,25.63,25.66,25.62,25.64,75062 +MSFT,2010-08-04 12:11,4,25.64,25.66,25.64,25.66,58203 +MSFT,2010-08-04 12:12,4,25.66,25.66,25.65,25.65,25352 +MSFT,2010-08-04 12:13,4,25.66,25.66,25.65,25.66,55211 +MSFT,2010-08-04 12:14,4,25.66,25.66,25.62,25.63,324732 +MSFT,2010-08-04 12:15,4,25.63,25.64,25.62,25.62,156625 +MSFT,2010-08-04 12:16,4,25.63,25.63,25.61,25.62,118024 +MSFT,2010-08-04 12:17,4,25.61,25.62,25.61,25.62,44363 +MSFT,2010-08-04 12:18,4,25.62,25.62,25.61,25.61,282039 +MSFT,2010-08-04 12:19,4,25.62,25.62,25.61,25.62,76673 +MSFT,2010-08-04 12:20,4,25.62,25.66,25.62,25.66,351817 +MSFT,2010-08-04 12:21,4,25.66,25.7,25.65,25.7,248807 +MSFT,2010-08-04 12:22,4,25.7,25.7,25.67,25.68,138395 +MSFT,2010-08-04 12:23,4,25.68,25.7,25.67,25.68,154126 +MSFT,2010-08-04 12:24,4,25.68,25.68,25.67,25.67,26788 +MSFT,2010-08-04 12:25,4,25.68,25.68,25.67,25.67,24621 +MSFT,2010-08-04 12:26,4,25.67,25.69,25.67,25.69,173224 +MSFT,2010-08-04 12:27,4,25.69,25.69,25.66,25.66,86790 +MSFT,2010-08-04 12:28,4,25.66,25.67,25.64,25.64,100700 +MSFT,2010-08-04 12:29,4,25.64,25.65,25.64,25.64,28566 +MSFT,2010-08-04 12:30,4,25.65,25.65,25.64,25.65,13421 +MSFT,2010-08-04 12:31,4,25.64,25.67,25.64,25.67,133719 +MSFT,2010-08-04 12:32,4,25.66,25.7,25.66,25.69,108036 +MSFT,2010-08-04 12:33,4,25.69,25.7,25.68,25.69,151530 +MSFT,2010-08-04 12:34,4,25.68,25.68,25.65,25.68,171713 +MSFT,2010-08-04 12:35,4,25.68,25.69,25.66,25.68,98385 +MSFT,2010-08-04 12:36,4,25.69,25.71,25.68,25.7,168998 +MSFT,2010-08-04 12:37,4,25.7,25.7,25.68,25.68,54118 +MSFT,2010-08-04 12:38,4,25.69,25.7,25.68,25.69,102145 +MSFT,2010-08-04 12:39,4,25.69,25.69,25.68,25.69,12738 +MSFT,2010-08-04 12:40,4,25.69,25.69,25.67,25.68,109119 +MSFT,2010-08-04 12:41,4,25.68,25.68,25.65,25.66,273615 +MSFT,2010-08-04 12:42,4,25.66,25.67,25.66,25.67,28845 +MSFT,2010-08-04 12:43,4,25.67,25.68,25.65,25.67,151312 +MSFT,2010-08-04 12:44,4,25.66,25.67,25.64,25.64,203509 +MSFT,2010-08-04 12:45,4,25.65,25.65,25.64,25.65,39224 +MSFT,2010-08-04 12:46,4,25.65,25.66,25.64,25.65,90831 +MSFT,2010-08-04 12:47,4,25.66,25.66,25.64,25.65,94558 +MSFT,2010-08-04 12:48,4,25.65,25.65,25.64,25.65,103018 +MSFT,2010-08-04 12:49,4,25.65,25.65,25.64,25.64,31787 +MSFT,2010-08-04 12:50,4,25.65,25.66,25.64,25.65,92607 +MSFT,2010-08-04 12:51,4,25.66,25.67,25.65,25.66,49571 +MSFT,2010-08-04 12:52,4,25.66,25.67,25.65,25.66,102391 +MSFT,2010-08-04 12:53,4,25.66,25.68,25.66,25.68,109540 +MSFT,2010-08-04 12:54,4,25.68,25.68,25.67,25.68,57823 +MSFT,2010-08-04 12:55,4,25.67,25.69,25.65,25.67,150939 +MSFT,2010-08-04 12:56,4,25.67,25.69,25.66,25.69,59551 +MSFT,2010-08-04 12:57,4,25.68,25.7,25.68,25.69,38867 +MSFT,2010-08-04 12:58,4,25.7,25.7,25.68,25.68,82558 +MSFT,2010-08-04 12:59,4,25.68,25.69,25.68,25.69,9294 +MSFT,2010-08-04 13:00,4,25.69,25.7,25.69,25.7,47380 +MSFT,2010-08-04 13:01,4,25.7,25.71,25.69,25.71,111973 +MSFT,2010-08-04 13:02,4,25.71,25.71,25.69,25.7,77760 +MSFT,2010-08-04 13:03,4,25.69,25.7,25.68,25.68,85385 +MSFT,2010-08-04 13:04,4,25.69,25.69,25.68,25.69,58361 +MSFT,2010-08-04 13:05,4,25.69,25.69,25.65,25.66,108103 +MSFT,2010-08-04 13:06,4,25.67,25.67,25.64,25.66,118572 +MSFT,2010-08-04 13:07,4,25.66,25.67,25.65,25.66,115820 +MSFT,2010-08-04 13:08,4,25.66,25.67,25.65,25.67,57632 +MSFT,2010-08-04 13:09,4,25.67,25.67,25.66,25.66,12902 +MSFT,2010-08-04 13:10,4,25.66,25.67,25.64,25.65,99541 +MSFT,2010-08-04 13:11,4,25.65,25.65,25.64,25.64,229754 +MSFT,2010-08-04 13:12,4,25.65,25.65,25.64,25.64,8700 +MSFT,2010-08-04 13:13,4,25.64,25.66,25.64,25.65,176546 +MSFT,2010-08-04 13:14,4,25.65,25.65,25.64,25.65,58547 +MSFT,2010-08-04 13:15,4,25.65,25.65,25.64,25.65,13454 +MSFT,2010-08-04 13:16,4,25.64,25.66,25.64,25.66,29770 +MSFT,2010-08-04 13:17,4,25.66,25.66,25.64,25.64,49504 +MSFT,2010-08-04 13:18,4,25.65,25.65,25.64,25.65,24752 +MSFT,2010-08-04 13:19,4,25.65,25.65,25.64,25.65,52212 +MSFT,2010-08-04 13:20,4,25.64,25.65,25.63,25.64,156319 +MSFT,2010-08-04 13:21,4,25.64,25.64,25.62,25.63,167884 +MSFT,2010-08-04 13:22,4,25.64,25.64,25.61,25.61,209788 +MSFT,2010-08-04 13:23,4,25.61,25.62,25.59,25.59,141132 +MSFT,2010-08-04 13:24,4,25.59,25.59,25.55,25.55,376306 +MSFT,2010-08-04 13:25,4,25.55,25.56,25.54,25.56,218220 +MSFT,2010-08-04 13:26,4,25.56,25.58,25.54,25.54,196839 +MSFT,2010-08-04 13:27,4,25.55,25.58,25.54,25.58,93977 +MSFT,2010-08-04 13:28,4,25.58,25.58,25.55,25.56,103583 +MSFT,2010-08-04 13:29,4,25.56,25.56,25.55,25.56,11910 +MSFT,2010-08-04 13:30,4,25.56,25.57,25.56,25.56,92314 +MSFT,2010-08-04 13:31,4,25.56,25.58,25.55,25.58,45810 +MSFT,2010-08-04 13:32,4,25.58,25.58,25.57,25.58,37380 +MSFT,2010-08-04 13:33,4,25.57,25.57,25.55,25.57,126883 +MSFT,2010-08-04 13:34,4,25.57,25.57,25.55,25.57,122947 +MSFT,2010-08-04 13:35,4,25.56,25.57,25.55,25.56,116264 +MSFT,2010-08-04 13:36,4,25.56,25.59,25.56,25.59,186280 +MSFT,2010-08-04 13:37,4,25.59,25.61,25.59,25.61,191933 +MSFT,2010-08-04 13:38,4,25.61,25.62,25.6,25.61,107609 +MSFT,2010-08-04 13:39,4,25.61,25.61,25.6,25.6,30485 +MSFT,2010-08-04 13:40,4,25.61,25.62,25.6,25.62,38061 +MSFT,2010-08-04 13:41,4,25.61,25.62,25.6,25.6,66176 +MSFT,2010-08-04 13:42,4,25.6,25.61,25.59,25.6,67896 +MSFT,2010-08-04 13:43,4,25.6,25.6,25.59,25.6,12880 +MSFT,2010-08-04 13:44,4,25.6,25.61,25.59,25.59,84800 +MSFT,2010-08-04 13:45,4,25.6,25.6,25.59,25.6,34093 +MSFT,2010-08-04 13:46,4,25.59,25.6,25.57,25.58,240519 +MSFT,2010-08-04 13:47,4,25.58,25.59,25.57,25.58,240289 +MSFT,2010-08-04 13:48,4,25.58,25.58,25.55,25.56,86691 +MSFT,2010-08-04 13:49,4,25.56,25.57,25.55,25.57,726185 +MSFT,2010-08-04 13:50,4,25.57,25.58,25.57,25.58,94582 +MSFT,2010-08-04 13:51,4,25.58,25.6,25.57,25.59,33915 +MSFT,2010-08-04 13:52,4,25.6,25.61,25.6,25.61,68534 +MSFT,2010-08-04 13:53,4,25.61,25.61,25.6,25.61,11871 +MSFT,2010-08-04 13:54,4,25.61,25.66,25.57,25.66,174426 +MSFT,2010-08-04 13:55,4,25.57,25.58,25.56,25.56,56228 +MSFT,2010-08-04 13:56,4,25.57,25.58,25.54,25.55,188784 +MSFT,2010-08-04 13:57,4,25.55,25.57,25.54,25.56,152085 +MSFT,2010-08-04 13:58,4,25.56,25.58,25.56,25.57,181408 +MSFT,2010-08-04 13:59,4,25.57,25.57,25.56,25.57,70981 +MSFT,2010-08-04 14:00,4,25.56,25.58,25.56,25.56,110803 +MSFT,2010-08-04 14:01,4,25.57,25.57,25.55,25.55,100173 +MSFT,2010-08-04 14:02,4,25.55,25.58,25.55,25.57,227851 +MSFT,2010-08-04 14:03,4,25.57,25.58,25.57,25.58,58350 +MSFT,2010-08-04 14:04,4,25.58,25.59,25.56,25.57,314322 +MSFT,2010-08-04 14:05,4,25.57,25.57,25.56,25.57,116656 +MSFT,2010-08-04 14:06,4,25.57,25.58,25.56,25.57,114843 +MSFT,2010-08-04 14:07,4,25.58,25.59,25.57,25.58,87892 +MSFT,2010-08-04 14:08,4,25.58,25.58,25.57,25.57,74814 +MSFT,2010-08-04 14:09,4,25.58,25.58,25.56,25.57,65749 +MSFT,2010-08-04 14:10,4,25.57,25.58,25.57,25.58,158823 +MSFT,2010-08-04 14:11,4,25.58,25.58,25.57,25.58,117765 +MSFT,2010-08-04 14:12,4,25.58,25.58,25.57,25.58,41063 +MSFT,2010-08-04 14:13,4,25.58,25.58,25.57,25.58,62885 +MSFT,2010-08-04 14:14,4,25.58,25.58,25.55,25.57,217762 +MSFT,2010-08-04 14:15,4,25.56,25.58,25.56,25.58,138590 +MSFT,2010-08-04 14:16,4,25.58,25.59,25.57,25.58,62054 +MSFT,2010-08-04 14:17,4,25.58,25.58,25.55,25.55,229748 +MSFT,2010-08-04 14:18,4,25.55,25.56,25.55,25.55,42490 +MSFT,2010-08-04 14:19,4,25.56,25.57,25.55,25.57,71767 +MSFT,2010-08-04 14:20,4,25.57,25.58,25.56,25.57,79903 +MSFT,2010-08-04 14:21,4,25.57,25.57,25.55,25.56,43430 +MSFT,2010-08-04 14:22,4,25.55,25.57,25.55,25.56,72607 +MSFT,2010-08-04 14:23,4,25.56,25.57,25.55,25.57,85474 +MSFT,2010-08-04 14:24,4,25.56,25.57,25.55,25.56,137915 +MSFT,2010-08-04 14:25,4,25.55,25.56,25.55,25.55,9825 +MSFT,2010-08-04 14:26,4,25.56,25.56,25.55,25.55,351510 +MSFT,2010-08-04 14:27,4,25.55,25.56,25.54,25.56,260895 +MSFT,2010-08-04 14:28,4,25.56,25.56,25.55,25.56,16400 +MSFT,2010-08-04 14:29,4,25.56,25.58,25.55,25.57,49833 +MSFT,2010-08-04 14:30,4,25.58,25.58,25.57,25.58,34396 +MSFT,2010-08-04 14:31,4,25.58,25.6,25.57,25.59,397609 +MSFT,2010-08-04 14:32,4,25.6,25.6,25.57,25.58,143494 +MSFT,2010-08-04 14:33,4,25.58,25.58,25.56,25.56,87305 +MSFT,2010-08-04 14:34,4,25.56,25.58,25.56,25.57,229760 +MSFT,2010-08-04 14:35,4,25.57,25.58,25.55,25.58,117557 +MSFT,2010-08-04 14:36,4,25.58,25.59,25.56,25.57,208844 +MSFT,2010-08-04 14:37,4,25.57,25.57,25.55,25.55,108180 +MSFT,2010-08-04 14:38,4,25.56,25.56,25.55,25.56,20343 +MSFT,2010-08-04 14:39,4,25.56,25.56,25.55,25.56,68195 +MSFT,2010-08-04 14:40,4,25.56,25.58,25.55,25.57,162318 +MSFT,2010-08-04 14:41,4,25.58,25.58,25.56,25.58,226878 +MSFT,2010-08-04 14:42,4,25.57,25.59,25.57,25.59,335930 +MSFT,2010-08-04 14:43,4,25.59,25.61,25.59,25.6,180416 +MSFT,2010-08-04 14:44,4,25.61,25.63,25.6,25.62,151360 +MSFT,2010-08-04 14:45,4,25.63,25.64,25.61,25.62,202347 +MSFT,2010-08-04 14:46,4,25.62,25.62,25.61,25.61,16135 +MSFT,2010-08-04 14:47,4,25.62,25.65,25.61,25.65,147062 +MSFT,2010-08-04 14:48,4,25.65,25.65,25.64,25.64,111642 +MSFT,2010-08-04 14:49,4,25.65,25.67,25.64,25.67,125622 +MSFT,2010-08-04 14:50,4,25.67,25.68,25.66,25.67,62590 +MSFT,2010-08-04 14:51,4,25.67,25.68,25.66,25.67,160305 +MSFT,2010-08-04 14:52,4,25.66,25.67,25.66,25.67,14648 +MSFT,2010-08-04 14:53,4,25.66,25.67,25.66,25.66,146161 +MSFT,2010-08-04 14:54,4,25.66,25.67,25.66,25.67,28060 +MSFT,2010-08-04 14:55,4,25.67,25.67,25.65,25.65,148160 +MSFT,2010-08-04 14:56,4,25.66,25.66,25.64,25.64,77961 +MSFT,2010-08-04 14:57,4,25.65,25.65,25.64,25.64,28289 +MSFT,2010-08-04 14:58,4,25.65,25.65,25.64,25.64,48950 +MSFT,2010-08-04 14:59,4,25.65,25.66,25.64,25.66,78206 +MSFT,2010-08-04 15:00,4,25.66,25.66,25.64,25.64,72815 +MSFT,2010-08-04 15:01,4,25.65,25.66,25.63,25.65,175859 +MSFT,2010-08-04 15:02,4,25.65,25.65,25.63,25.64,70542 +MSFT,2010-08-04 15:03,4,25.65,25.65,25.64,25.64,73490 +MSFT,2010-08-04 15:04,4,25.65,25.67,25.65,25.67,93981 +MSFT,2010-08-04 15:05,4,25.67,25.67,25.64,25.67,115126 +MSFT,2010-08-04 15:06,4,25.66,25.67,25.65,25.66,54786 +MSFT,2010-08-04 15:07,4,25.66,25.67,25.65,25.67,50390 +MSFT,2010-08-04 15:08,4,25.67,25.68,25.65,25.67,132999 +MSFT,2010-08-04 15:09,4,25.66,25.68,25.66,25.68,61547 +MSFT,2010-08-04 15:10,4,25.68,25.69,25.67,25.68,141412 +MSFT,2010-08-04 15:11,4,25.69,25.7,25.68,25.69,85893 +MSFT,2010-08-04 15:12,4,25.7,25.71,25.69,25.7,129108 +MSFT,2010-08-04 15:13,4,25.71,25.71,25.67,25.68,167357 +MSFT,2010-08-04 15:14,4,25.68,25.69,25.67,25.68,161833 +MSFT,2010-08-04 15:15,4,25.67,25.69,25.67,25.68,49475 +MSFT,2010-08-04 15:16,4,25.68,25.71,25.68,25.71,261786 +MSFT,2010-08-04 15:17,4,25.71,25.71,25.69,25.71,332772 +MSFT,2010-08-04 15:18,4,25.71,25.72,25.68,25.69,404425 +MSFT,2010-08-04 15:19,4,25.69,25.7,25.68,25.7,85989 +MSFT,2010-08-04 15:20,4,25.69,25.71,25.69,25.7,104862 +MSFT,2010-08-04 15:21,4,25.7,25.71,25.69,25.7,89630 +MSFT,2010-08-04 15:22,4,25.7,25.72,25.7,25.72,150936 +MSFT,2010-08-04 15:23,4,25.72,25.72,25.7,25.7,108461 +MSFT,2010-08-04 15:24,4,25.7,25.72,25.7,25.71,209703 +MSFT,2010-08-04 15:25,4,25.71,25.73,25.7,25.72,90522 +MSFT,2010-08-04 15:26,4,25.73,25.75,25.72,25.73,211683 +MSFT,2010-08-04 15:27,4,25.74,25.74,25.67,25.7,338744 +MSFT,2010-08-04 15:28,4,25.7,25.71,25.7,25.71,38495 +MSFT,2010-08-04 15:29,4,25.71,25.71,25.7,25.71,45012 +MSFT,2010-08-04 15:30,4,25.71,25.72,25.7,25.72,103225 +MSFT,2010-08-04 15:31,4,25.71,25.73,25.7,25.7,351515 +MSFT,2010-08-04 15:32,4,25.71,25.72,25.7,25.72,155747 +MSFT,2010-08-04 15:33,4,25.71,25.72,25.71,25.72,55420 +MSFT,2010-08-04 15:34,4,25.71,25.73,25.71,25.72,165156 +MSFT,2010-08-04 15:35,4,25.72,25.72,25.69,25.7,288347 +MSFT,2010-08-04 15:36,4,25.71,25.71,25.7,25.71,99916 +MSFT,2010-08-04 15:37,4,25.7,25.71,25.68,25.71,330367 +MSFT,2010-08-04 15:38,4,25.7,25.73,25.7,25.73,254465 +MSFT,2010-08-04 15:39,4,25.73,25.74,25.71,25.73,403534 +MSFT,2010-08-04 15:40,4,25.74,25.76,25.73,25.75,374469 +MSFT,2010-08-04 15:41,4,25.76,25.76,25.75,25.75,88460 +MSFT,2010-08-04 15:42,4,25.75,25.76,25.75,25.75,80875 +MSFT,2010-08-04 15:43,4,25.76,25.76,25.72,25.72,265486 +MSFT,2010-08-04 15:44,4,25.73,25.73,25.71,25.72,117369 +MSFT,2010-08-04 15:45,4,25.72,25.74,25.71,25.73,166892 +MSFT,2010-08-04 15:46,4,25.73,25.74,25.73,25.74,87893 +MSFT,2010-08-04 15:47,4,25.74,25.78,25.73,25.77,388010 +MSFT,2010-08-04 15:48,4,25.77,25.79,25.76,25.78,307556 +MSFT,2010-08-04 15:49,4,25.79,25.8,25.76,25.76,479522 +MSFT,2010-08-04 15:50,4,25.77,25.8,25.77,25.77,470676 +MSFT,2010-08-04 15:51,4,25.77,25.78,25.76,25.77,230140 +MSFT,2010-08-04 15:52,4,25.76,25.78,25.75,25.78,413546 +MSFT,2010-08-04 15:53,4,25.76,25.77,25.73,25.73,302797 +MSFT,2010-08-04 15:54,4,25.73,25.75,25.71,25.75,700001 +MSFT,2010-08-04 15:55,4,25.74,25.77,25.74,25.75,757126 +MSFT,2010-08-04 15:56,4,25.75,25.75,25.73,25.74,686981 +MSFT,2010-08-04 15:57,4,25.74,25.74,25.72,25.73,526128 +MSFT,2010-08-04 15:58,4,25.72,25.73,25.71,25.72,565733 +MSFT,2010-08-04 15:59,4,25.71,25.73,25.68,25.73,1216201 +MSFT,2010-08-04 16:00,4,25.73,25.73,25.73,25.73,1606527 +MSFT,2010-08-05 09:30,5,25.49,25.58,25.48,25.58,585018 +MSFT,2010-08-05 09:31,5,25.57,25.58,25.56,25.56,168744 +MSFT,2010-08-05 09:32,5,25.56,25.57,25.51,25.51,156118 +MSFT,2010-08-05 09:33,5,25.51,25.52,25.46,25.48,328050 +MSFT,2010-08-05 09:34,5,25.48,25.51,25.48,25.49,147868 +MSFT,2010-08-05 09:35,5,25.49,25.54,25.49,25.51,274584 +MSFT,2010-08-05 09:36,5,25.51,25.51,25.46,25.47,281301 +MSFT,2010-08-05 09:37,5,25.49,25.49,25.45,25.47,184256 +MSFT,2010-08-05 09:38,5,25.47,25.49,25.46,25.48,243369 +MSFT,2010-08-05 09:39,5,25.48,25.51,25.47,25.5,287599 +MSFT,2010-08-05 09:40,5,25.5,25.51,25.49,25.5,106212 +MSFT,2010-08-05 09:41,5,25.5,25.51,25.49,25.51,188889 +MSFT,2010-08-05 09:42,5,25.51,25.51,25.5,25.51,162340 +MSFT,2010-08-05 09:43,5,25.5,25.51,25.46,25.46,299898 +MSFT,2010-08-05 09:44,5,25.47,25.48,25.45,25.48,215874 +MSFT,2010-08-05 09:45,5,25.48,25.51,25.48,25.5,288344 +MSFT,2010-08-05 09:46,5,25.5,25.52,25.49,25.51,178604 +MSFT,2010-08-05 09:47,5,25.51,25.51,25.47,25.48,184998 +MSFT,2010-08-05 09:48,5,25.49,25.5,25.48,25.48,207437 +MSFT,2010-08-05 09:49,5,25.48,25.53,25.48,25.53,179778 +MSFT,2010-08-05 09:50,5,25.53,25.53,25.51,25.53,177108 +MSFT,2010-08-05 09:51,5,25.53,25.54,25.52,25.54,69901 +MSFT,2010-08-05 09:52,5,25.54,25.54,25.5,25.5,107232 +MSFT,2010-08-05 09:53,5,25.51,25.51,25.5,25.51,47390 +MSFT,2010-08-05 09:54,5,25.51,25.51,25.5,25.51,70752 +MSFT,2010-08-05 09:55,5,25.51,25.53,25.5,25.51,322210 +MSFT,2010-08-05 09:56,5,25.52,25.52,25.5,25.5,114038 +MSFT,2010-08-05 09:57,5,25.51,25.51,25.5,25.51,125565 +MSFT,2010-08-05 09:58,5,25.51,25.51,25.5,25.5,29450 +MSFT,2010-08-05 09:59,5,25.51,25.52,25.5,25.5,110626 +MSFT,2010-08-05 10:00,5,25.5,25.51,25.47,25.47,266823 +MSFT,2010-08-05 10:01,5,25.47,25.48,25.46,25.47,199943 +MSFT,2010-08-05 10:02,5,25.46,25.49,25.46,25.48,96053 +MSFT,2010-08-05 10:03,5,25.48,25.54,25.48,25.53,169622 +MSFT,2010-08-05 10:04,5,25.53,25.54,25.52,25.53,81440 +MSFT,2010-08-05 10:05,5,25.52,25.53,25.51,25.51,141875 +MSFT,2010-08-05 10:06,5,25.51,25.51,25.49,25.49,91143 +MSFT,2010-08-05 10:07,5,25.49,25.5,25.47,25.47,91859 +MSFT,2010-08-05 10:08,5,25.48,25.49,25.47,25.48,72319 +MSFT,2010-08-05 10:09,5,25.48,25.48,25.45,25.46,94788 +MSFT,2010-08-05 10:10,5,25.46,25.46,25.41,25.41,480618 +MSFT,2010-08-05 10:11,5,25.41,25.43,25.4,25.42,359887 +MSFT,2010-08-05 10:12,5,25.42,25.43,25.41,25.43,184164 +MSFT,2010-08-05 10:13,5,25.43,25.45,25.42,25.44,125204 +MSFT,2010-08-05 10:14,5,25.43,25.44,25.41,25.42,272994 +MSFT,2010-08-05 10:15,5,25.42,25.43,25.41,25.42,261164 +MSFT,2010-08-05 10:16,5,25.41,25.42,25.4,25.4,114996 +MSFT,2010-08-05 10:17,5,25.4,25.42,25.4,25.41,255728 +MSFT,2010-08-05 10:18,5,25.4,25.41,25.4,25.4,131628 +MSFT,2010-08-05 10:19,5,25.4,25.4,25.38,25.38,227749 +MSFT,2010-08-05 10:20,5,25.39,25.39,25.37,25.37,343838 +MSFT,2010-08-05 10:21,5,25.37,25.4,25.37,25.4,157952 +MSFT,2010-08-05 10:22,5,25.4,25.42,25.39,25.41,151422 +MSFT,2010-08-05 10:23,5,25.41,25.42,25.4,25.42,153043 +MSFT,2010-08-05 10:24,5,25.42,25.42,25.4,25.41,195360 +MSFT,2010-08-05 10:25,5,25.41,25.42,25.4,25.4,191064 +MSFT,2010-08-05 10:26,5,25.41,25.42,25.4,25.42,126921 +MSFT,2010-08-05 10:27,5,25.42,25.42,25.4,25.4,121002 +MSFT,2010-08-05 10:28,5,25.41,25.41,25.4,25.41,102293 +MSFT,2010-08-05 10:29,5,25.4,25.41,25.39,25.41,134934 +MSFT,2010-08-05 10:30,5,25.41,25.43,25.4,25.4,104312 +MSFT,2010-08-05 10:31,5,25.4,25.41,25.39,25.39,72395 +MSFT,2010-08-05 10:32,5,25.39,25.41,25.38,25.38,324412 +MSFT,2010-08-05 10:33,5,25.38,25.39,25.38,25.38,99274 +MSFT,2010-08-05 10:34,5,25.38,25.39,25.38,25.38,166552 +MSFT,2010-08-05 10:35,5,25.38,25.4,25.36,25.39,300947 +MSFT,2010-08-05 10:36,5,25.4,25.4,25.37,25.4,295288 +MSFT,2010-08-05 10:37,5,25.4,25.41,25.39,25.41,396828 +MSFT,2010-08-05 10:38,5,25.41,25.44,25.4,25.43,650207 +MSFT,2010-08-05 10:39,5,25.44,25.44,25.43,25.44,122879 +MSFT,2010-08-05 10:40,5,25.44,25.44,25.43,25.43,137594 +MSFT,2010-08-05 10:41,5,25.43,25.43,25.4,25.41,67493 +MSFT,2010-08-05 10:42,5,25.41,25.42,25.4,25.42,131830 +MSFT,2010-08-05 10:43,5,25.42,25.44,25.41,25.44,182606 +MSFT,2010-08-05 10:44,5,25.44,25.44,25.41,25.41,95556 +MSFT,2010-08-05 10:45,5,25.41,25.42,25.4,25.4,66495 +MSFT,2010-08-05 10:46,5,25.4,25.41,25.39,25.4,184049 +MSFT,2010-08-05 10:47,5,25.4,25.41,25.39,25.4,55747 +MSFT,2010-08-05 10:48,5,25.41,25.41,25.39,25.41,110982 +MSFT,2010-08-05 10:49,5,25.41,25.42,25.4,25.41,89903 +MSFT,2010-08-05 10:50,5,25.41,25.42,25.39,25.41,197946 +MSFT,2010-08-05 10:51,5,25.41,25.41,25.39,25.4,127921 +MSFT,2010-08-05 10:52,5,25.4,25.4,25.39,25.39,33045 +MSFT,2010-08-05 10:53,5,25.39,25.4,25.38,25.38,99563 +MSFT,2010-08-05 10:54,5,25.38,25.39,25.37,25.37,189869 +MSFT,2010-08-05 10:55,5,25.38,25.38,25.35,25.35,408408 +MSFT,2010-08-05 10:56,5,25.36,25.38,25.33,25.36,591360 +MSFT,2010-08-05 10:57,5,25.37,25.37,25.33,25.33,213832 +MSFT,2010-08-05 10:58,5,25.34,25.34,25.32,25.33,141785 +MSFT,2010-08-05 10:59,5,25.33,25.34,25.31,25.31,222470 +MSFT,2010-08-05 11:00,5,25.32,25.32,25.27,25.29,437962 +MSFT,2010-08-05 11:01,5,25.29,25.31,25.28,25.3,320522 +MSFT,2010-08-05 11:02,5,25.31,25.31,25.29,25.31,121629 +MSFT,2010-08-05 11:03,5,25.31,25.31,25.28,25.29,170671 +MSFT,2010-08-05 11:04,5,25.29,25.3,25.26,25.27,303396 +MSFT,2010-08-05 11:05,5,25.26,25.27,25.23,25.24,325530 +MSFT,2010-08-05 11:06,5,25.24,25.25,25.22,25.23,253381 +MSFT,2010-08-05 11:07,5,25.23,25.24,25.21,25.23,360613 +MSFT,2010-08-05 11:08,5,25.23,25.25,25.22,25.23,285419 +MSFT,2010-08-05 11:09,5,25.24,25.28,25.23,25.26,256794 +MSFT,2010-08-05 11:10,5,25.27,25.27,25.23,25.25,295133 +MSFT,2010-08-05 11:11,5,25.24,25.26,25.24,25.24,185432 +MSFT,2010-08-05 11:12,5,25.25,25.26,25.24,25.26,152243 +MSFT,2010-08-05 11:13,5,25.26,25.28,25.25,25.26,168917 +MSFT,2010-08-05 11:14,5,25.26,25.26,25.25,25.26,58488 +MSFT,2010-08-05 11:15,5,25.26,25.27,25.25,25.27,126023 +MSFT,2010-08-05 11:16,5,25.27,25.29,25.25,25.26,316317 +MSFT,2010-08-05 11:17,5,25.26,25.27,25.25,25.26,316786 +MSFT,2010-08-05 11:18,5,25.26,25.26,25.24,25.26,439286 +MSFT,2010-08-05 11:19,5,25.25,25.27,25.24,25.27,58899 +MSFT,2010-08-05 11:20,5,25.27,25.31,25.27,25.3,181827 +MSFT,2010-08-05 11:21,5,25.31,25.32,25.28,25.29,259226 +MSFT,2010-08-05 11:22,5,25.29,25.31,25.29,25.29,70518 +MSFT,2010-08-05 11:23,5,25.3,25.31,25.29,25.31,62313 +MSFT,2010-08-05 11:24,5,25.3,25.31,25.29,25.29,66272 +MSFT,2010-08-05 11:25,5,25.29,25.3,25.29,25.3,50691 +MSFT,2010-08-05 11:26,5,25.3,25.3,25.28,25.3,81860 +MSFT,2010-08-05 11:27,5,25.29,25.29,25.27,25.27,65308 +MSFT,2010-08-05 11:28,5,25.28,25.29,25.27,25.28,594494 +MSFT,2010-08-05 11:29,5,25.28,25.29,25.27,25.29,411121 +MSFT,2010-08-05 11:30,5,25.29,25.29,25.27,25.28,89480 +MSFT,2010-08-05 11:31,5,25.28,25.28,25.27,25.28,28329 +MSFT,2010-08-05 11:32,5,25.28,25.28,25.26,25.26,75918 +MSFT,2010-08-05 11:33,5,25.27,25.28,25.27,25.27,228635 +MSFT,2010-08-05 11:34,5,25.27,25.27,25.25,25.26,93441 +MSFT,2010-08-05 11:35,5,25.26,25.26,25.23,25.25,223748 +MSFT,2010-08-05 11:36,5,25.24,25.26,25.23,25.25,131811 +MSFT,2010-08-05 11:37,5,25.25,25.25,25.23,25.24,83097 +MSFT,2010-08-05 11:38,5,25.24,25.24,25.23,25.24,28285 +MSFT,2010-08-05 11:39,5,25.24,25.27,25.23,25.27,432918 +MSFT,2010-08-05 11:40,5,25.27,25.29,25.26,25.27,253066 +MSFT,2010-08-05 11:41,5,25.28,25.32,25.28,25.32,279037 +MSFT,2010-08-05 11:42,5,25.31,25.32,25.29,25.29,457708 +MSFT,2010-08-05 11:43,5,25.29,25.3,25.29,25.3,121800 +MSFT,2010-08-05 11:44,5,25.3,25.31,25.29,25.3,216541 +MSFT,2010-08-05 11:45,5,25.29,25.3,25.29,25.3,43239 +MSFT,2010-08-05 11:46,5,25.3,25.3,25.28,25.28,111848 +MSFT,2010-08-05 11:47,5,25.29,25.3,25.27,25.28,236256 +MSFT,2010-08-05 11:48,5,25.27,25.28,25.27,25.28,56431 +MSFT,2010-08-05 11:49,5,25.28,25.3,25.28,25.29,156096 +MSFT,2010-08-05 11:50,5,25.3,25.31,25.29,25.31,142781 +MSFT,2010-08-05 11:51,5,25.31,25.32,25.3,25.32,134436 +MSFT,2010-08-05 11:52,5,25.32,25.33,25.31,25.31,165524 +MSFT,2010-08-05 11:53,5,25.31,25.32,25.3,25.31,97260 +MSFT,2010-08-05 11:54,5,25.32,25.32,25.31,25.31,54513 +MSFT,2010-08-05 11:55,5,25.31,25.32,25.3,25.31,80704 +MSFT,2010-08-05 11:56,5,25.31,25.31,25.3,25.3,28201 +MSFT,2010-08-05 11:57,5,25.3,25.31,25.29,25.3,67900 +MSFT,2010-08-05 11:58,5,25.3,25.3,25.27,25.28,120408 +MSFT,2010-08-05 11:59,5,25.27,25.28,25.25,25.26,302837 +MSFT,2010-08-05 12:00,5,25.26,25.29,25.25,25.27,293914 +MSFT,2010-08-05 12:01,5,25.27,25.28,25.27,25.27,49174 +MSFT,2010-08-05 12:02,5,25.27,25.28,25.27,25.28,172119 +MSFT,2010-08-05 12:03,5,25.28,25.28,25.26,25.26,215142 +MSFT,2010-08-05 12:04,5,25.27,25.3,25.27,25.3,166862 +MSFT,2010-08-05 12:05,5,25.29,25.31,25.29,25.3,235452 +MSFT,2010-08-05 12:06,5,25.31,25.35,25.3,25.34,196637 +MSFT,2010-08-05 12:07,5,25.34,25.34,25.33,25.34,26376 +MSFT,2010-08-05 12:08,5,25.33,25.34,25.33,25.33,162876 +MSFT,2010-08-05 12:09,5,25.33,25.34,25.31,25.31,254010 +MSFT,2010-08-05 12:10,5,25.32,25.32,25.3,25.32,111448 +MSFT,2010-08-05 12:11,5,25.32,25.34,25.32,25.32,212195 +MSFT,2010-08-05 12:12,5,25.33,25.33,25.31,25.32,198984 +MSFT,2010-08-05 12:13,5,25.33,25.33,25.31,25.33,179002 +MSFT,2010-08-05 12:14,5,25.33,25.33,25.31,25.32,80689 +MSFT,2010-08-05 12:15,5,25.32,25.33,25.31,25.33,85626 +MSFT,2010-08-05 12:16,5,25.33,25.35,25.33,25.34,43351 +MSFT,2010-08-05 12:17,5,25.34,25.37,25.34,25.36,161442 +MSFT,2010-08-05 12:18,5,25.36,25.37,25.36,25.37,303875 +MSFT,2010-08-05 12:19,5,25.37,25.38,25.36,25.36,92843 +MSFT,2010-08-05 12:20,5,25.36,25.37,25.35,25.36,112322 +MSFT,2010-08-05 12:21,5,25.36,25.37,25.36,25.36,115133 +MSFT,2010-08-05 12:22,5,25.37,25.37,25.35,25.35,144691 +MSFT,2010-08-05 12:23,5,25.35,25.36,25.34,25.34,84450 +MSFT,2010-08-05 12:24,5,25.34,25.35,25.34,25.34,49752 +MSFT,2010-08-05 12:25,5,25.33,25.35,25.33,25.35,253658 +MSFT,2010-08-05 12:26,5,25.34,25.35,25.34,25.34,79013 +MSFT,2010-08-05 12:27,5,25.35,25.35,25.34,25.34,71352 +MSFT,2010-08-05 12:28,5,25.34,25.34,25.33,25.34,238026 +MSFT,2010-08-05 12:29,5,25.34,25.35,25.33,25.35,152216 +MSFT,2010-08-05 12:30,5,25.35,25.38,25.35,25.37,111850 +MSFT,2010-08-05 12:31,5,25.38,25.38,25.37,25.38,16270 +MSFT,2010-08-05 12:32,5,25.37,25.38,25.35,25.35,126499 +MSFT,2010-08-05 12:33,5,25.36,25.36,25.34,25.35,151260 +MSFT,2010-08-05 12:34,5,25.35,25.36,25.34,25.36,190644 +MSFT,2010-08-05 12:35,5,25.36,25.37,25.35,25.36,78188 +MSFT,2010-08-05 12:36,5,25.36,25.37,25.35,25.37,144261 +MSFT,2010-08-05 12:37,5,25.37,25.37,25.36,25.36,95902 +MSFT,2010-08-05 12:38,5,25.37,25.37,25.35,25.35,69956 +MSFT,2010-08-05 12:39,5,25.35,25.36,25.35,25.35,63707 +MSFT,2010-08-05 12:40,5,25.36,25.36,25.35,25.36,61988 +MSFT,2010-08-05 12:41,5,25.36,25.37,25.35,25.35,32432 +MSFT,2010-08-05 12:42,5,25.36,25.37,25.36,25.36,61338 +MSFT,2010-08-05 12:43,5,25.37,25.37,25.36,25.36,25357 +MSFT,2010-08-05 12:44,5,25.36,25.37,25.33,25.33,461814 +MSFT,2010-08-05 12:45,5,25.34,25.35,25.33,25.34,50440 +MSFT,2010-08-05 12:46,5,25.35,25.35,25.33,25.33,117431 +MSFT,2010-08-05 12:47,5,25.34,25.35,25.32,25.34,292444 +MSFT,2010-08-05 12:48,5,25.33,25.34,25.32,25.34,218527 +MSFT,2010-08-05 12:49,5,25.34,25.34,25.33,25.34,51190 +MSFT,2010-08-05 12:50,5,25.34,25.34,25.33,25.33,18561 +MSFT,2010-08-05 12:51,5,25.34,25.34,25.33,25.34,46741 +MSFT,2010-08-05 12:52,5,25.33,25.34,25.33,25.33,19896 +MSFT,2010-08-05 12:53,5,25.33,25.33,25.32,25.33,44080 +MSFT,2010-08-05 12:54,5,25.33,25.33,25.32,25.33,33783 +MSFT,2010-08-05 12:55,5,25.33,25.33,25.32,25.33,57622 +MSFT,2010-08-05 12:56,5,25.33,25.33,25.32,25.33,23505 +MSFT,2010-08-05 12:57,5,25.33,25.33,25.32,25.33,27817 +MSFT,2010-08-05 12:58,5,25.32,25.33,25.32,25.33,55978 +MSFT,2010-08-05 12:59,5,25.32,25.33,25.32,25.32,20034 +MSFT,2010-08-05 13:00,5,25.33,25.33,25.32,25.33,41061 +MSFT,2010-08-05 13:01,5,25.32,25.33,25.32,25.33,24461 +MSFT,2010-08-05 13:02,5,25.33,25.33,25.32,25.32,21785 +MSFT,2010-08-05 13:03,5,25.32,25.33,25.32,25.32,104476 +MSFT,2010-08-05 13:04,5,25.32,25.33,25.32,25.32,111389 +MSFT,2010-08-05 13:05,5,25.33,25.33,25.32,25.32,38302 +MSFT,2010-08-05 13:06,5,25.32,25.33,25.32,25.32,27045 +MSFT,2010-08-05 13:07,5,25.32,25.33,25.32,25.32,81829 +MSFT,2010-08-05 13:08,5,25.33,25.33,25.32,25.33,60208 +MSFT,2010-08-05 13:09,5,25.33,25.33,25.32,25.33,17495 +MSFT,2010-08-05 13:10,5,25.32,25.33,25.31,25.32,139871 +MSFT,2010-08-05 13:11,5,25.32,25.33,25.31,25.33,208787 +MSFT,2010-08-05 13:12,5,25.32,25.33,25.3,25.3,166856 +MSFT,2010-08-05 13:13,5,25.3,25.31,25.29,25.29,58670 +MSFT,2010-08-05 13:14,5,25.3,25.32,25.29,25.32,155753 +MSFT,2010-08-05 13:15,5,25.32,25.33,25.31,25.33,145080 +MSFT,2010-08-05 13:16,5,25.33,25.33,25.31,25.32,122859 +MSFT,2010-08-05 13:17,5,25.32,25.32,25.3,25.31,56299 +MSFT,2010-08-05 13:18,5,25.31,25.31,25.3,25.3,81867 +MSFT,2010-08-05 13:19,5,25.3,25.32,25.3,25.31,92874 +MSFT,2010-08-05 13:20,5,25.32,25.33,25.31,25.32,116066 +MSFT,2010-08-05 13:21,5,25.33,25.33,25.32,25.33,164942 +MSFT,2010-08-05 13:22,5,25.33,25.33,25.32,25.33,91941 +MSFT,2010-08-05 13:23,5,25.33,25.34,25.32,25.34,198393 +MSFT,2010-08-05 13:24,5,25.34,25.34,25.32,25.33,121147 +MSFT,2010-08-05 13:25,5,25.33,25.33,25.32,25.32,11447 +MSFT,2010-08-05 13:26,5,25.33,25.33,25.32,25.32,13544 +MSFT,2010-08-05 13:27,5,25.33,25.33,25.32,25.32,15646 +MSFT,2010-08-05 13:28,5,25.32,25.33,25.32,25.32,42565 +MSFT,2010-08-05 13:29,5,25.32,25.33,25.32,25.32,34694 +MSFT,2010-08-05 13:30,5,25.33,25.33,25.32,25.32,21763 +MSFT,2010-08-05 13:31,5,25.32,25.35,25.31,25.35,173285 +MSFT,2010-08-05 13:32,5,25.35,25.35,25.34,25.34,251284 +MSFT,2010-08-05 13:33,5,25.35,25.35,25.32,25.32,98006 +MSFT,2010-08-05 13:34,5,25.32,25.33,25.32,25.33,45262 +MSFT,2010-08-05 13:35,5,25.32,25.33,25.32,25.33,13512 +MSFT,2010-08-05 13:36,5,25.32,25.34,25.32,25.34,116051 +MSFT,2010-08-05 13:37,5,25.33,25.35,25.33,25.34,83032 +MSFT,2010-08-05 13:38,5,25.34,25.35,25.34,25.35,41186 +MSFT,2010-08-05 13:39,5,25.35,25.35,25.33,25.34,48736 +MSFT,2010-08-05 13:40,5,25.34,25.36,25.34,25.36,227615 +MSFT,2010-08-05 13:41,5,25.36,25.37,25.35,25.36,141207 +MSFT,2010-08-05 13:42,5,25.36,25.36,25.34,25.34,178833 +MSFT,2010-08-05 13:43,5,25.34,25.35,25.32,25.34,215582 +MSFT,2010-08-05 13:44,5,25.35,25.35,25.33,25.34,179492 +MSFT,2010-08-05 13:45,5,25.35,25.36,25.34,25.35,105050 +MSFT,2010-08-05 13:46,5,25.35,25.36,25.34,25.35,51707 +MSFT,2010-08-05 13:47,5,25.35,25.36,25.34,25.35,111887 +MSFT,2010-08-05 13:48,5,25.35,25.36,25.33,25.35,188837 +MSFT,2010-08-05 13:49,5,25.35,25.35,25.34,25.35,36123 +MSFT,2010-08-05 13:50,5,25.34,25.36,25.34,25.35,179084 +MSFT,2010-08-05 13:51,5,25.35,25.37,25.35,25.36,178694 +MSFT,2010-08-05 13:52,5,25.36,25.36,25.35,25.35,89993 +MSFT,2010-08-05 13:53,5,25.34,25.35,25.34,25.34,8221 +MSFT,2010-08-05 13:54,5,25.35,25.35,25.34,25.35,45689 +MSFT,2010-08-05 13:55,5,25.35,25.35,25.34,25.35,154854 +MSFT,2010-08-05 13:56,5,25.35,25.37,25.35,25.37,366012 +MSFT,2010-08-05 13:57,5,25.37,25.39,25.35,25.37,302131 +MSFT,2010-08-05 13:58,5,25.38,25.38,25.36,25.37,322416 +MSFT,2010-08-05 13:59,5,25.36,25.38,25.36,25.37,136411 +MSFT,2010-08-05 14:00,5,25.38,25.38,25.37,25.38,73987 +MSFT,2010-08-05 14:01,5,25.38,25.38,25.37,25.38,123608 +MSFT,2010-08-05 14:02,5,25.38,25.38,25.37,25.38,66566 +MSFT,2010-08-05 14:03,5,25.38,25.38,25.37,25.37,112683 +MSFT,2010-08-05 14:04,5,25.37,25.39,25.37,25.39,182401 +MSFT,2010-08-05 14:05,5,25.39,25.4,25.37,25.37,237269 +MSFT,2010-08-05 14:06,5,25.38,25.38,25.36,25.37,61838 +MSFT,2010-08-05 14:07,5,25.36,25.37,25.36,25.36,46229 +MSFT,2010-08-05 14:08,5,25.35,25.37,25.35,25.36,87540 +MSFT,2010-08-05 14:09,5,25.36,25.36,25.35,25.36,17577 +MSFT,2010-08-05 14:10,5,25.36,25.36,25.35,25.36,95712 +MSFT,2010-08-05 14:11,5,25.36,25.36,25.34,25.36,214083 +MSFT,2010-08-05 14:12,5,25.35,25.37,25.35,25.37,225224 +MSFT,2010-08-05 14:13,5,25.37,25.37,25.35,25.35,183027 +MSFT,2010-08-05 14:14,5,25.35,25.36,25.35,25.36,256948 +MSFT,2010-08-05 14:15,5,25.36,25.38,25.35,25.35,388394 +MSFT,2010-08-05 14:16,5,25.36,25.38,25.35,25.38,126304 +MSFT,2010-08-05 14:17,5,25.38,25.38,25.35,25.35,144007 +MSFT,2010-08-05 14:18,5,25.35,25.36,25.35,25.36,40661 +MSFT,2010-08-05 14:19,5,25.35,25.36,25.34,25.34,141189 +MSFT,2010-08-05 14:20,5,25.35,25.35,25.34,25.34,223996 +MSFT,2010-08-05 14:21,5,25.35,25.37,25.35,25.37,131328 +MSFT,2010-08-05 14:22,5,25.36,25.37,25.34,25.35,249652 +MSFT,2010-08-05 14:23,5,25.35,25.35,25.34,25.35,44842 +MSFT,2010-08-05 14:24,5,25.34,25.35,25.33,25.34,44275 +MSFT,2010-08-05 14:25,5,25.33,25.34,25.33,25.34,35566 +MSFT,2010-08-05 14:26,5,25.34,25.35,25.33,25.34,112360 +MSFT,2010-08-05 14:27,5,25.33,25.34,25.33,25.34,25115 +MSFT,2010-08-05 14:28,5,25.34,25.34,25.33,25.34,65155 +MSFT,2010-08-05 14:29,5,25.33,25.34,25.33,25.33,25158 +MSFT,2010-08-05 14:30,5,25.33,25.34,25.32,25.33,60016 +MSFT,2010-08-05 14:31,5,25.32,25.33,25.32,25.33,58735 +MSFT,2010-08-05 14:32,5,25.32,25.34,25.32,25.34,96345 +MSFT,2010-08-05 14:33,5,25.34,25.34,25.32,25.33,52298 +MSFT,2010-08-05 14:34,5,25.33,25.33,25.32,25.33,19974 +MSFT,2010-08-05 14:35,5,25.33,25.34,25.32,25.34,129703 +MSFT,2010-08-05 14:36,5,25.34,25.34,25.33,25.34,16712 +MSFT,2010-08-05 14:37,5,25.34,25.36,25.33,25.34,160376 +MSFT,2010-08-05 14:38,5,25.34,25.35,25.34,25.34,206997 +MSFT,2010-08-05 14:39,5,25.35,25.35,25.33,25.34,50907 +MSFT,2010-08-05 14:40,5,25.33,25.36,25.33,25.36,118473 +MSFT,2010-08-05 14:41,5,25.36,25.36,25.35,25.36,24876 +MSFT,2010-08-05 14:42,5,25.36,25.37,25.35,25.36,231331 +MSFT,2010-08-05 14:43,5,25.37,25.37,25.34,25.34,143632 +MSFT,2010-08-05 14:44,5,25.34,25.35,25.34,25.34,149264 +MSFT,2010-08-05 14:45,5,25.35,25.35,25.34,25.34,15307 +MSFT,2010-08-05 14:46,5,25.34,25.35,25.34,25.34,41624 +MSFT,2010-08-05 14:47,5,25.35,25.35,25.34,25.35,114152 +MSFT,2010-08-05 14:48,5,25.33,25.34,25.33,25.33,12965 +MSFT,2010-08-05 14:49,5,25.33,25.34,25.33,25.34,27545 +MSFT,2010-08-05 14:50,5,25.33,25.34,25.33,25.33,62860 +MSFT,2010-08-05 14:51,5,25.33,25.35,25.33,25.34,68889 +MSFT,2010-08-05 14:52,5,25.35,25.35,25.34,25.34,96650 +MSFT,2010-08-05 14:53,5,25.35,25.35,25.34,25.34,138762 +MSFT,2010-08-05 14:54,5,25.35,25.35,25.33,25.33,82331 +MSFT,2010-08-05 14:55,5,25.34,25.34,25.33,25.33,52146 +MSFT,2010-08-05 14:56,5,25.34,25.34,25.32,25.34,152289 +MSFT,2010-08-05 14:57,5,25.34,25.34,25.32,25.32,86893 +MSFT,2010-08-05 14:58,5,25.32,25.33,25.31,25.32,145426 +MSFT,2010-08-05 14:59,5,25.31,25.35,25.31,25.35,298497 +MSFT,2010-08-05 15:00,5,25.35,25.35,25.34,25.35,84908 +MSFT,2010-08-05 15:01,5,25.35,25.35,25.34,25.34,398508 +MSFT,2010-08-05 15:02,5,25.34,25.35,25.34,25.35,64183 +MSFT,2010-08-05 15:03,5,25.35,25.35,25.34,25.35,81899 +MSFT,2010-08-05 15:04,5,25.35,25.37,25.34,25.36,348471 +MSFT,2010-08-05 15:05,5,25.36,25.37,25.35,25.37,41225 +MSFT,2010-08-05 15:06,5,25.37,25.38,25.37,25.38,34240 +MSFT,2010-08-05 15:07,5,25.37,25.38,25.37,25.38,82691 +MSFT,2010-08-05 15:08,5,25.38,25.39,25.37,25.38,101089 +MSFT,2010-08-05 15:09,5,25.37,25.38,25.36,25.37,113510 +MSFT,2010-08-05 15:10,5,25.36,25.37,25.35,25.37,278095 +MSFT,2010-08-05 15:11,5,25.37,25.38,25.36,25.37,148266 +MSFT,2010-08-05 15:12,5,25.38,25.38,25.37,25.38,155402 +MSFT,2010-08-05 15:13,5,25.37,25.39,25.37,25.39,167424 +MSFT,2010-08-05 15:14,5,25.38,25.38,25.36,25.36,117571 +MSFT,2010-08-05 15:15,5,25.37,25.37,25.36,25.37,29455 +MSFT,2010-08-05 15:16,5,25.37,25.38,25.36,25.38,148116 +MSFT,2010-08-05 15:17,5,25.38,25.38,25.37,25.37,79549 +MSFT,2010-08-05 15:18,5,25.38,25.39,25.37,25.39,148218 +MSFT,2010-08-05 15:19,5,25.39,25.39,25.36,25.36,251924 +MSFT,2010-08-05 15:20,5,25.36,25.37,25.36,25.37,75554 +MSFT,2010-08-05 15:21,5,25.37,25.37,25.35,25.35,336037 +MSFT,2010-08-05 15:22,5,25.35,25.38,25.35,25.38,142750 +MSFT,2010-08-05 15:23,5,25.38,25.39,25.37,25.39,125163 +MSFT,2010-08-05 15:24,5,25.38,25.39,25.38,25.38,78916 +MSFT,2010-08-05 15:25,5,25.39,25.4,25.38,25.4,232042 +MSFT,2010-08-05 15:26,5,25.4,25.4,25.39,25.39,180892 +MSFT,2010-08-05 15:27,5,25.38,25.39,25.37,25.38,107450 +MSFT,2010-08-05 15:28,5,25.37,25.38,25.35,25.36,182280 +MSFT,2010-08-05 15:29,5,25.35,25.36,25.34,25.35,123285 +MSFT,2010-08-05 15:30,5,25.34,25.35,25.33,25.34,74182 +MSFT,2010-08-05 15:31,5,25.34,25.35,25.33,25.35,147006 +MSFT,2010-08-05 15:32,5,25.35,25.35,25.34,25.35,38349 +MSFT,2010-08-05 15:33,5,25.34,25.35,25.32,25.32,153301 +MSFT,2010-08-05 15:34,5,25.33,25.33,25.31,25.31,137662 +MSFT,2010-08-05 15:35,5,25.32,25.33,25.29,25.31,675323 +MSFT,2010-08-05 15:36,5,25.3,25.33,25.3,25.32,172621 +MSFT,2010-08-05 15:37,5,25.33,25.33,25.32,25.33,147457 +MSFT,2010-08-05 15:38,5,25.33,25.33,25.32,25.33,69659 +MSFT,2010-08-05 15:39,5,25.33,25.33,25.32,25.33,109287 +MSFT,2010-08-05 15:40,5,25.33,25.33,25.32,25.33,570495 +MSFT,2010-08-05 15:41,5,25.33,25.33,25.31,25.31,161009 +MSFT,2010-08-05 15:42,5,25.32,25.32,25.3,25.31,473710 +MSFT,2010-08-05 15:43,5,25.31,25.32,25.3,25.31,221934 +MSFT,2010-08-05 15:44,5,25.31,25.32,25.3,25.32,388162 +MSFT,2010-08-05 15:45,5,25.32,25.34,25.32,25.33,125460 +MSFT,2010-08-05 15:46,5,25.32,25.33,25.32,25.32,137732 +MSFT,2010-08-05 15:47,5,25.33,25.33,25.31,25.32,423453 +MSFT,2010-08-05 15:48,5,25.31,25.32,25.31,25.32,172683 +MSFT,2010-08-05 15:49,5,25.32,25.33,25.31,25.33,250907 +MSFT,2010-08-05 15:50,5,25.33,25.35,25.33,25.35,446292 +MSFT,2010-08-05 15:51,5,25.35,25.35,25.32,25.32,314646 +MSFT,2010-08-05 15:52,5,25.33,25.33,25.31,25.32,168365 +MSFT,2010-08-05 15:53,5,25.32,25.32,25.31,25.32,120516 +MSFT,2010-08-05 15:54,5,25.32,25.35,25.31,25.34,746154 +MSFT,2010-08-05 15:55,5,25.34,25.35,25.33,25.35,315729 +MSFT,2010-08-05 15:56,5,25.35,25.36,25.34,25.36,187223 +MSFT,2010-08-05 15:57,5,25.35,25.36,25.32,25.32,392167 +MSFT,2010-08-05 15:58,5,25.32,25.33,25.3,25.33,596057 +MSFT,2010-08-05 15:59,5,25.33,25.37,25.32,25.37,1184422 +MSFT,2010-08-05 16:00,5,25.37,25.37,25.34,25.37,1226143 +MSFT,2010-08-06 09:30,6,25.18,25.2,25.03,25.07,794015 +MSFT,2010-08-06 09:31,6,25.07,25.09,25.05,25.08,126781 +MSFT,2010-08-06 09:32,6,25.07,25.08,25.04,25.07,305844 +MSFT,2010-08-06 09:33,6,25.06,25.15,25.06,25.15,141183 +MSFT,2010-08-06 09:34,6,25.15,25.16,25.11,25.16,269608 +MSFT,2010-08-06 09:35,6,25.16,25.18,25.15,25.15,479209 +MSFT,2010-08-06 09:36,6,25.15,25.19,25.15,25.18,140585 +MSFT,2010-08-06 09:37,6,25.19,25.2,25.18,25.18,103499 +MSFT,2010-08-06 09:38,6,25.18,25.18,25.15,25.17,97416 +MSFT,2010-08-06 09:39,6,25.17,25.19,25.16,25.19,136003 +MSFT,2010-08-06 09:40,6,25.19,25.24,25.19,25.24,282807 +MSFT,2010-08-06 09:41,6,25.24,25.25,25.21,25.21,314929 +MSFT,2010-08-06 09:42,6,25.22,25.24,25.2,25.23,199111 +MSFT,2010-08-06 09:43,6,25.24,25.25,25.22,25.22,117497 +MSFT,2010-08-06 09:44,6,25.22,25.25,25.21,25.25,195009 +MSFT,2010-08-06 09:45,6,25.25,25.26,25.24,25.26,96135 +MSFT,2010-08-06 09:46,6,25.25,25.29,25.25,25.29,78041 +MSFT,2010-08-06 09:47,6,25.29,25.31,25.28,25.3,57556 +MSFT,2010-08-06 09:48,6,25.31,25.31,25.27,25.27,201249 +MSFT,2010-08-06 09:49,6,25.27,25.28,25.25,25.26,107762 +MSFT,2010-08-06 09:50,6,25.26,25.26,25.24,25.25,257213 +MSFT,2010-08-06 09:51,6,25.25,25.3,25.25,25.3,93705 +MSFT,2010-08-06 09:52,6,25.3,25.3,25.27,25.28,233369 +MSFT,2010-08-06 09:53,6,25.28,25.29,25.26,25.27,112813 +MSFT,2010-08-06 09:54,6,25.27,25.29,25.25,25.28,150376 +MSFT,2010-08-06 09:55,6,25.27,25.28,25.25,25.25,104701 +MSFT,2010-08-06 09:56,6,25.25,25.27,25.23,25.25,282033 +MSFT,2010-08-06 09:57,6,25.26,25.29,25.25,25.28,309885 +MSFT,2010-08-06 09:58,6,25.28,25.28,25.26,25.27,136010 +MSFT,2010-08-06 09:59,6,25.27,25.28,25.25,25.26,207578 +MSFT,2010-08-06 10:00,6,25.26,25.29,25.26,25.29,137614 +MSFT,2010-08-06 10:01,6,25.29,25.31,25.27,25.27,296919 +MSFT,2010-08-06 10:02,6,25.27,25.29,25.26,25.27,139033 +MSFT,2010-08-06 10:03,6,25.27,25.27,25.26,25.27,56296 +MSFT,2010-08-06 10:04,6,25.26,25.27,25.25,25.27,196250 +MSFT,2010-08-06 10:05,6,25.27,25.28,25.26,25.28,101117 +MSFT,2010-08-06 10:06,6,25.27,25.28,25.26,25.27,51301 +MSFT,2010-08-06 10:07,6,25.27,25.27,25.23,25.24,113036 +MSFT,2010-08-06 10:08,6,25.23,25.24,25.22,25.22,55988 +MSFT,2010-08-06 10:09,6,25.22,25.22,25.17,25.21,530238 +MSFT,2010-08-06 10:10,6,25.2,25.22,25.19,25.21,349963 +MSFT,2010-08-06 10:11,6,25.21,25.22,25.2,25.21,308916 +MSFT,2010-08-06 10:12,6,25.21,25.23,25.2,25.22,74539 +MSFT,2010-08-06 10:13,6,25.22,25.23,25.2,25.22,72442 +MSFT,2010-08-06 10:14,6,25.21,25.21,25.2,25.21,67248 +MSFT,2010-08-06 10:15,6,25.21,25.25,25.2,25.24,89534 +MSFT,2010-08-06 10:16,6,25.25,25.27,25.25,25.27,91338 +MSFT,2010-08-06 10:17,6,25.26,25.27,25.24,25.25,124110 +MSFT,2010-08-06 10:18,6,25.25,25.27,25.24,25.25,60805 +MSFT,2010-08-06 10:19,6,25.25,25.27,25.25,25.27,31365 +MSFT,2010-08-06 10:20,6,25.26,25.27,25.24,25.27,115787 +MSFT,2010-08-06 10:21,6,25.26,25.27,25.25,25.27,398061 +MSFT,2010-08-06 10:22,6,25.27,25.27,25.24,25.26,127236 +MSFT,2010-08-06 10:23,6,25.26,25.27,25.22,25.24,352335 +MSFT,2010-08-06 10:24,6,25.24,25.25,25.23,25.24,130217 +MSFT,2010-08-06 10:25,6,25.25,25.26,25.21,25.23,96767 +MSFT,2010-08-06 10:26,6,25.23,25.25,25.22,25.25,30497 +MSFT,2010-08-06 10:27,6,25.24,25.27,25.24,25.27,80671 +MSFT,2010-08-06 10:28,6,25.27,25.27,25.25,25.25,89352 +MSFT,2010-08-06 10:29,6,25.25,25.26,25.22,25.23,193038 +MSFT,2010-08-06 10:30,6,25.23,25.23,25.21,25.23,60927 +MSFT,2010-08-06 10:31,6,25.23,25.23,25.22,25.23,17865 +MSFT,2010-08-06 10:32,6,25.22,25.23,25.22,25.23,43969 +MSFT,2010-08-06 10:33,6,25.22,25.23,25.22,25.23,22977 +MSFT,2010-08-06 10:34,6,25.22,25.24,25.22,25.23,67343 +MSFT,2010-08-06 10:35,6,25.23,25.24,25.22,25.23,206746 +MSFT,2010-08-06 10:36,6,25.23,25.24,25.22,25.22,52911 +MSFT,2010-08-06 10:37,6,25.21,25.23,25.2,25.21,89607 +MSFT,2010-08-06 10:38,6,25.2,25.24,25.2,25.24,211308 +MSFT,2010-08-06 10:39,6,25.24,25.24,25.21,25.22,406469 +MSFT,2010-08-06 10:40,6,25.23,25.23,25.19,25.2,433119 +MSFT,2010-08-06 10:41,6,25.2,25.22,25.17,25.19,366253 +MSFT,2010-08-06 10:42,6,25.19,25.2,25.16,25.17,151739 +MSFT,2010-08-06 10:43,6,25.17,25.18,25.14,25.15,372888 +MSFT,2010-08-06 10:44,6,25.15,25.16,25.12,25.14,131399 +MSFT,2010-08-06 10:45,6,25.14,25.14,25.1,25.11,238590 +MSFT,2010-08-06 10:46,6,25.11,25.12,25.1,25.11,153516 +MSFT,2010-08-06 10:47,6,25.11,25.12,25.06,25.09,317983 +MSFT,2010-08-06 10:48,6,25.08,25.08,25.06,25.07,206887 +MSFT,2010-08-06 10:49,6,25.07,25.08,25.05,25.07,278875 +MSFT,2010-08-06 10:50,6,25.07,25.08,25.05,25.05,167403 +MSFT,2010-08-06 10:51,6,25.05,25.06,25.05,25.06,550049 +MSFT,2010-08-06 10:52,6,25.06,25.09,25.05,25.08,141465 +MSFT,2010-08-06 10:53,6,25.09,25.12,25.07,25.11,103069 +MSFT,2010-08-06 10:54,6,25.12,25.13,25.09,25.09,118285 +MSFT,2010-08-06 10:55,6,25.09,25.12,25.09,25.11,88569 +MSFT,2010-08-06 10:56,6,25.11,25.14,25.11,25.13,149414 +MSFT,2010-08-06 10:57,6,25.13,25.13,25.05,25.07,273384 +MSFT,2010-08-06 10:58,6,25.07,25.07,25.04,25.05,467087 +MSFT,2010-08-06 10:59,6,25.05,25.06,25.03,25.03,305353 +MSFT,2010-08-06 11:00,6,25.04,25.08,25.02,25.07,156157 +MSFT,2010-08-06 11:01,6,25.07,25.09,25.07,25.08,102598 +MSFT,2010-08-06 11:02,6,25.08,25.1,25.06,25.08,316858 +MSFT,2010-08-06 11:03,6,25.07,25.09,25.06,25.08,411232 +MSFT,2010-08-06 11:04,6,25.09,25.09,25.08,25.08,103209 +MSFT,2010-08-06 11:05,6,25.09,25.1,25.05,25.05,279494 +MSFT,2010-08-06 11:06,6,25.05,25.08,25.04,25.07,206080 +MSFT,2010-08-06 11:07,6,25.08,25.09,25.06,25.06,72005 +MSFT,2010-08-06 11:08,6,25.07,25.08,25.05,25.08,71291 +MSFT,2010-08-06 11:09,6,25.08,25.09,25.07,25.07,120695 +MSFT,2010-08-06 11:10,6,25.07,25.1,25.07,25.09,102429 +MSFT,2010-08-06 11:11,6,25.1,25.11,25.09,25.09,127665 +MSFT,2010-08-06 11:12,6,25.09,25.1,25.08,25.1,83510 +MSFT,2010-08-06 11:13,6,25.09,25.1,25.07,25.09,160514 +MSFT,2010-08-06 11:14,6,25.09,25.09,25.07,25.07,124364 +MSFT,2010-08-06 11:15,6,25.07,25.08,25.06,25.07,69886 +MSFT,2010-08-06 11:16,6,25.06,25.12,25.06,25.11,476225 +MSFT,2010-08-06 11:17,6,25.12,25.15,25.1,25.13,159954 +MSFT,2010-08-06 11:18,6,25.13,25.13,25.09,25.1,252105 +MSFT,2010-08-06 11:19,6,25.1,25.1,25.08,25.08,96956 +MSFT,2010-08-06 11:20,6,25.08,25.1,25.07,25.1,193060 +MSFT,2010-08-06 11:21,6,25.1,25.11,25.09,25.1,143652 +MSFT,2010-08-06 11:22,6,25.11,25.13,25.1,25.1,247205 +MSFT,2010-08-06 11:23,6,25.1,25.12,25.1,25.1,162014 +MSFT,2010-08-06 11:24,6,25.1,25.11,25.1,25.1,33947 +MSFT,2010-08-06 11:25,6,25.1,25.11,25.09,25.11,194454 +MSFT,2010-08-06 11:26,6,25.1,25.12,25.1,25.1,184756 +MSFT,2010-08-06 11:27,6,25.11,25.12,25.11,25.12,120353 +MSFT,2010-08-06 11:28,6,25.12,25.13,25.11,25.12,109909 +MSFT,2010-08-06 11:29,6,25.11,25.13,25.11,25.12,93328 +MSFT,2010-08-06 11:30,6,25.12,25.13,25.1,25.11,169318 +MSFT,2010-08-06 11:31,6,25.12,25.12,25.11,25.12,17048 +MSFT,2010-08-06 11:32,6,25.12,25.13,25.1,25.1,92644 +MSFT,2010-08-06 11:33,6,25.1,25.13,25.1,25.13,53708 +MSFT,2010-08-06 11:34,6,25.13,25.13,25.11,25.12,27074 +MSFT,2010-08-06 11:35,6,25.12,25.13,25.11,25.13,31096 +MSFT,2010-08-06 11:36,6,25.13,25.16,25.13,25.16,230548 +MSFT,2010-08-06 11:37,6,25.16,25.17,25.15,25.15,97302 +MSFT,2010-08-06 11:38,6,25.15,25.17,25.15,25.17,38192 +MSFT,2010-08-06 11:39,6,25.17,25.17,25.15,25.15,348217 +MSFT,2010-08-06 11:40,6,25.15,25.16,25.14,25.16,53021 +MSFT,2010-08-06 11:41,6,25.15,25.15,25.14,25.14,98643 +MSFT,2010-08-06 11:42,6,25.14,25.15,25.13,25.14,107110 +MSFT,2010-08-06 11:43,6,25.15,25.16,25.05,25.14,133399 +MSFT,2010-08-06 11:44,6,25.14,25.14,25.13,25.13,37774 +MSFT,2010-08-06 11:45,6,25.14,25.14,25.12,25.12,59449 +MSFT,2010-08-06 11:46,6,25.12,25.13,25.11,25.12,85418 +MSFT,2010-08-06 11:47,6,25.13,25.14,25.12,25.14,69587 +MSFT,2010-08-06 11:48,6,25.13,25.15,25.13,25.14,32742 +MSFT,2010-08-06 11:49,6,25.15,25.16,25.14,25.15,63976 +MSFT,2010-08-06 11:50,6,25.15,25.16,25.14,25.16,48564 +MSFT,2010-08-06 11:51,6,25.16,25.17,25.14,25.15,115203 +MSFT,2010-08-06 11:52,6,25.15,25.15,25.14,25.15,23743 +MSFT,2010-08-06 11:53,6,25.14,25.15,25.14,25.14,18099 +MSFT,2010-08-06 11:54,6,25.14,25.17,25.14,25.17,74719 +MSFT,2010-08-06 11:55,6,25.17,25.17,25.14,25.15,66133 +MSFT,2010-08-06 11:56,6,25.15,25.15,25.13,25.15,213053 +MSFT,2010-08-06 11:57,6,25.15,25.15,25.13,25.13,83100 +MSFT,2010-08-06 11:58,6,25.13,25.14,25.13,25.13,24573 +MSFT,2010-08-06 11:59,6,25.13,25.13,25.11,25.11,132815 +MSFT,2010-08-06 12:00,6,25.11,25.12,25.11,25.11,12450 +MSFT,2010-08-06 12:01,6,25.12,25.12,25.11,25.11,43533 +MSFT,2010-08-06 12:02,6,25.12,25.12,25.1,25.11,44525 +MSFT,2010-08-06 12:03,6,25.1,25.11,25.09,25.1,33551 +MSFT,2010-08-06 12:04,6,25.09,25.1,25.09,25.09,21012 +MSFT,2010-08-06 12:05,6,25.1,25.1,25.09,25.09,112317 +MSFT,2010-08-06 12:06,6,25.09,25.1,25.09,25.1,152136 +MSFT,2010-08-06 12:07,6,25.1,25.11,25.09,25.09,54594 +MSFT,2010-08-06 12:08,6,25.11,25.12,25.1,25.12,51599 +MSFT,2010-08-06 12:09,6,25.12,25.13,25.11,25.13,63136 +MSFT,2010-08-06 12:10,6,25.13,25.13,25.11,25.12,35457 +MSFT,2010-08-06 12:11,6,25.12,25.12,25.11,25.11,16256 +MSFT,2010-08-06 12:12,6,25.12,25.12,25.09,25.09,31731 +MSFT,2010-08-06 12:13,6,25.09,25.1,25.09,25.09,52635 +MSFT,2010-08-06 12:14,6,25.1,25.1,25.09,25.1,30611 +MSFT,2010-08-06 12:15,6,25.09,25.1,25.09,25.1,114030 +MSFT,2010-08-06 12:16,6,25.1,25.1,25.08,25.09,137041 +MSFT,2010-08-06 12:17,6,25.09,25.1,25.08,25.1,165874 +MSFT,2010-08-06 12:18,6,25.1,25.1,25.08,25.1,107698 +MSFT,2010-08-06 12:19,6,25.09,25.11,25.09,25.11,43536 +MSFT,2010-08-06 12:20,6,25.11,25.11,25.09,25.1,31533 +MSFT,2010-08-06 12:21,6,25.1,25.11,25.09,25.11,64167 +MSFT,2010-08-06 12:22,6,25.11,25.12,25.1,25.11,84474 +MSFT,2010-08-06 12:23,6,25.11,25.11,25.09,25.11,39426 +MSFT,2010-08-06 12:24,6,25.11,25.11,25.08,25.09,201560 +MSFT,2010-08-06 12:25,6,25.09,25.1,25.08,25.09,50500 +MSFT,2010-08-06 12:26,6,25.09,25.09,25.07,25.07,72746 +MSFT,2010-08-06 12:27,6,25.07,25.09,25.07,25.09,95950 +MSFT,2010-08-06 12:28,6,25.08,25.09,25.05,25.05,299956 +MSFT,2010-08-06 12:29,6,25.06,25.07,25.05,25.06,51583 +MSFT,2010-08-06 12:30,6,25.05,25.07,25.05,25.07,61785 +MSFT,2010-08-06 12:31,6,25.06,25.07,25.06,25.07,31285 +MSFT,2010-08-06 12:32,6,25.06,25.07,25.06,25.06,50299 +MSFT,2010-08-06 12:33,6,25.07,25.07,25.05,25.06,46075 +MSFT,2010-08-06 12:34,6,25.06,25.07,25.06,25.06,46378 +MSFT,2010-08-06 12:35,6,25.07,25.08,25.06,25.07,84150 +MSFT,2010-08-06 12:36,6,25.06,25.08,25.06,25.08,27595 +MSFT,2010-08-06 12:37,6,25.08,25.1,25.07,25.1,76331 +MSFT,2010-08-06 12:38,6,25.09,25.11,25.09,25.11,71983 +MSFT,2010-08-06 12:39,6,25.11,25.12,25.1,25.11,63248 +MSFT,2010-08-06 12:40,6,25.11,25.12,25.11,25.12,43127 +MSFT,2010-08-06 12:41,6,25.12,25.12,25.11,25.12,29280 +MSFT,2010-08-06 12:42,6,25.11,25.12,25.1,25.11,67200 +MSFT,2010-08-06 12:43,6,25.1,25.11,25.1,25.11,32255 +MSFT,2010-08-06 12:44,6,25.1,25.12,25.1,25.12,107602 +MSFT,2010-08-06 12:45,6,25.12,25.12,25.11,25.12,39801 +MSFT,2010-08-06 12:46,6,25.12,25.14,25.12,25.14,89299 +MSFT,2010-08-06 12:47,6,25.14,25.14,25.12,25.12,197152 +MSFT,2010-08-06 12:48,6,25.13,25.13,25.11,25.11,58521 +MSFT,2010-08-06 12:49,6,25.12,25.12,25.11,25.11,20409 +MSFT,2010-08-06 12:50,6,25.12,25.12,25.1,25.1,50349 +MSFT,2010-08-06 12:51,6,25.11,25.11,25.1,25.11,31850 +MSFT,2010-08-06 12:52,6,25.1,25.11,25.1,25.11,62404 +MSFT,2010-08-06 12:53,6,25.1,25.11,25.1,25.11,29537 +MSFT,2010-08-06 12:54,6,25.11,25.12,25.1,25.12,101413 +MSFT,2010-08-06 12:55,6,25.12,25.12,25.09,25.1,78624 +MSFT,2010-08-06 12:56,6,25.1,25.1,25.09,25.09,191415 +MSFT,2010-08-06 12:57,6,25.09,25.11,25.09,25.11,104443 +MSFT,2010-08-06 12:58,6,25.1,25.11,25.1,25.11,90686 +MSFT,2010-08-06 12:59,6,25.1,25.11,25.1,25.1,110425 +MSFT,2010-08-06 13:00,6,25.11,25.13,25.1,25.13,97314 +MSFT,2010-08-06 13:01,6,25.13,25.13,25.12,25.13,66901 +MSFT,2010-08-06 13:02,6,25.12,25.13,25.12,25.13,60900 +MSFT,2010-08-06 13:03,6,25.12,25.14,25.12,25.14,54063 +MSFT,2010-08-06 13:04,6,25.14,25.14,25.11,25.11,94022 +MSFT,2010-08-06 13:05,6,25.11,25.11,25.1,25.1,50894 +MSFT,2010-08-06 13:06,6,25.11,25.13,25.1,25.11,111176 +MSFT,2010-08-06 13:07,6,25.11,25.12,25.1,25.11,30804 +MSFT,2010-08-06 13:08,6,25.11,25.12,25.1,25.12,40299 +MSFT,2010-08-06 13:09,6,25.12,25.12,25.1,25.11,89292 +MSFT,2010-08-06 13:10,6,25.1,25.11,25.1,25.11,34015 +MSFT,2010-08-06 13:11,6,25.1,25.11,25.1,25.11,60484 +MSFT,2010-08-06 13:12,6,25.11,25.11,25.1,25.11,23534 +MSFT,2010-08-06 13:13,6,25.1,25.11,25.09,25.1,50840 +MSFT,2010-08-06 13:14,6,25.09,25.1,25.09,25.09,41975 +MSFT,2010-08-06 13:15,6,25.09,25.09,25.08,25.09,97811 +MSFT,2010-08-06 13:16,6,25.09,25.1,25.08,25.1,96630 +MSFT,2010-08-06 13:17,6,25.09,25.1,25.08,25.09,75113 +MSFT,2010-08-06 13:18,6,25.08,25.1,25.08,25.1,60461 +MSFT,2010-08-06 13:19,6,25.09,25.1,25.09,25.09,30891 +MSFT,2010-08-06 13:20,6,25.09,25.1,25.09,25.1,105059 +MSFT,2010-08-06 13:21,6,25.1,25.12,25.09,25.12,148907 +MSFT,2010-08-06 13:22,6,25.12,25.13,25.11,25.12,93784 +MSFT,2010-08-06 13:23,6,25.11,25.13,25.11,25.12,84650 +MSFT,2010-08-06 13:24,6,25.12,25.12,25.11,25.12,46269 +MSFT,2010-08-06 13:25,6,25.11,25.12,25.09,25.09,100047 +MSFT,2010-08-06 13:26,6,25.1,25.11,25.09,25.1,95346 +MSFT,2010-08-06 13:27,6,25.11,25.11,25.09,25.11,154070 +MSFT,2010-08-06 13:28,6,25.11,25.12,25.1,25.11,62438 +MSFT,2010-08-06 13:29,6,25.11,25.11,25.09,25.1,82467 +MSFT,2010-08-06 13:30,6,25.11,25.11,25.09,25.1,24504 +MSFT,2010-08-06 13:31,6,25.1,25.12,25.09,25.11,92417 +MSFT,2010-08-06 13:32,6,25.1,25.11,25.09,25.1,58034 +MSFT,2010-08-06 13:33,6,25.1,25.1,25.07,25.09,171076 +MSFT,2010-08-06 13:34,6,25.09,25.09,25.07,25.08,99278 +MSFT,2010-08-06 13:35,6,25.08,25.08,25.06,25.06,35941 +MSFT,2010-08-06 13:36,6,25.07,25.09,25.06,25.09,84969 +MSFT,2010-08-06 13:37,6,25.09,25.11,25.08,25.11,75724 +MSFT,2010-08-06 13:38,6,25.1,25.11,25.08,25.08,40980 +MSFT,2010-08-06 13:39,6,25.09,25.09,25.08,25.09,28475 +MSFT,2010-08-06 13:40,6,25.08,25.1,25.08,25.08,60384 +MSFT,2010-08-06 13:41,6,25.09,25.1,25.08,25.1,51865 +MSFT,2010-08-06 13:42,6,25.1,25.1,25.08,25.09,48448 +MSFT,2010-08-06 13:43,6,25.09,25.1,25.08,25.1,85870 +MSFT,2010-08-06 13:44,6,25.09,25.11,25.09,25.11,51455 +MSFT,2010-08-06 13:45,6,25.1,25.13,25.1,25.13,111109 +MSFT,2010-08-06 13:46,6,25.13,25.15,25.12,25.15,87058 +MSFT,2010-08-06 13:47,6,25.15,25.16,25.14,25.15,66658 +MSFT,2010-08-06 13:48,6,25.15,25.15,25.14,25.15,29711 +MSFT,2010-08-06 13:49,6,25.14,25.15,25.12,25.13,104021 +MSFT,2010-08-06 13:50,6,25.13,25.13,25.11,25.12,86813 +MSFT,2010-08-06 13:51,6,25.12,25.12,25.11,25.12,18996 +MSFT,2010-08-06 13:52,6,25.11,25.12,25.1,25.11,56823 +MSFT,2010-08-06 13:53,6,25.1,25.11,25.1,25.11,52598 +MSFT,2010-08-06 13:54,6,25.11,25.12,25.09,25.09,89759 +MSFT,2010-08-06 13:55,6,25.1,25.11,25.09,25.11,138991 +MSFT,2010-08-06 13:56,6,25.11,25.11,25.09,25.11,69653 +MSFT,2010-08-06 13:57,6,25.1,25.11,25.09,25.1,66521 +MSFT,2010-08-06 13:58,6,25.09,25.1,25.09,25.1,49153 +MSFT,2010-08-06 13:59,6,25.1,25.1,25.09,25.1,14076 +MSFT,2010-08-06 14:00,6,25.1,25.1,25.09,25.1,52148 +MSFT,2010-08-06 14:01,6,25.09,25.1,25.07,25.07,101271 +MSFT,2010-08-06 14:02,6,25.08,25.09,25.07,25.08,123783 +MSFT,2010-08-06 14:03,6,25.09,25.12,25.08,25.12,142057 +MSFT,2010-08-06 14:04,6,25.11,25.12,25.1,25.11,120675 +MSFT,2010-08-06 14:05,6,25.12,25.12,25.11,25.12,73046 +MSFT,2010-08-06 14:06,6,25.12,25.12,25.11,25.12,45265 +MSFT,2010-08-06 14:07,6,25.11,25.12,25.11,25.12,29220 +MSFT,2010-08-06 14:08,6,25.11,25.12,25.11,25.12,67040 +MSFT,2010-08-06 14:09,6,25.12,25.13,25.12,25.13,40408 +MSFT,2010-08-06 14:10,6,25.12,25.13,25.12,25.13,56633 +MSFT,2010-08-06 14:11,6,25.13,25.13,25.12,25.12,23161 +MSFT,2010-08-06 14:12,6,25.13,25.13,25.1,25.11,204641 +MSFT,2010-08-06 14:13,6,25.11,25.12,25.11,25.12,22670 +MSFT,2010-08-06 14:14,6,25.11,25.13,25.11,25.13,72478 +MSFT,2010-08-06 14:15,6,25.13,25.13,25.1,25.11,97623 +MSFT,2010-08-06 14:16,6,25.11,25.12,25.1,25.11,103615 +MSFT,2010-08-06 14:17,6,25.1,25.11,25.08,25.08,221443 +MSFT,2010-08-06 14:18,6,25.08,25.11,25.08,25.11,178944 +MSFT,2010-08-06 14:19,6,25.11,25.11,25.1,25.11,26130 +MSFT,2010-08-06 14:20,6,25.11,25.12,25.1,25.12,188402 +MSFT,2010-08-06 14:21,6,25.12,25.14,25.11,25.14,166543 +MSFT,2010-08-06 14:22,6,25.14,25.15,25.13,25.14,52758 +MSFT,2010-08-06 14:23,6,25.15,25.15,25.14,25.14,71391 +MSFT,2010-08-06 14:24,6,25.15,25.16,25.14,25.16,150614 +MSFT,2010-08-06 14:25,6,25.16,25.16,25.15,25.16,19963 +MSFT,2010-08-06 14:26,6,25.16,25.16,25.15,25.16,39380 +MSFT,2010-08-06 14:27,6,25.15,25.16,25.15,25.16,237246 +MSFT,2010-08-06 14:28,6,25.15,25.16,25.15,25.15,96830 +MSFT,2010-08-06 14:29,6,25.16,25.16,25.15,25.15,14258 +MSFT,2010-08-06 14:30,6,25.16,25.16,25.15,25.15,29813 +MSFT,2010-08-06 14:31,6,25.16,25.17,25.15,25.15,111836 +MSFT,2010-08-06 14:32,6,25.17,25.19,25.16,25.17,75690 +MSFT,2010-08-06 14:33,6,25.16,25.17,25.15,25.15,35235 +MSFT,2010-08-06 14:34,6,25.15,25.16,25.15,25.16,43421 +MSFT,2010-08-06 14:35,6,25.15,25.16,25.15,25.16,16735 +MSFT,2010-08-06 14:36,6,25.16,25.16,25.14,25.14,41493 +MSFT,2010-08-06 14:37,6,25.14,25.16,25.14,25.15,74291 +MSFT,2010-08-06 14:38,6,25.15,25.16,25.15,25.16,107279 +MSFT,2010-08-06 14:39,6,25.16,25.17,25.16,25.17,66721 +MSFT,2010-08-06 14:40,6,25.17,25.17,25.16,25.17,12200 +MSFT,2010-08-06 14:41,6,25.16,25.18,25.16,25.18,76935 +MSFT,2010-08-06 14:42,6,25.17,25.18,25.16,25.18,56515 +MSFT,2010-08-06 14:43,6,25.18,25.19,25.17,25.18,86465 +MSFT,2010-08-06 14:44,6,25.19,25.2,25.18,25.19,51586 +MSFT,2010-08-06 14:45,6,25.2,25.21,25.18,25.2,167842 +MSFT,2010-08-06 14:46,6,25.19,25.21,25.19,25.2,57060 +MSFT,2010-08-06 14:47,6,25.21,25.26,25.2,25.26,334140 +MSFT,2010-08-06 14:48,6,25.26,25.29,25.25,25.28,176887 +MSFT,2010-08-06 14:49,6,25.28,25.28,25.27,25.27,60699 +MSFT,2010-08-06 14:50,6,25.27,25.3,25.27,25.29,339169 +MSFT,2010-08-06 14:51,6,25.29,25.33,25.29,25.29,265393 +MSFT,2010-08-06 14:52,6,25.29,25.31,25.26,25.3,414376 +MSFT,2010-08-06 14:53,6,25.3,25.32,25.3,25.31,64717 +MSFT,2010-08-06 14:54,6,25.32,25.32,25.29,25.31,132033 +MSFT,2010-08-06 14:55,6,25.3,25.31,25.28,25.3,271457 +MSFT,2010-08-06 14:56,6,25.3,25.32,25.29,25.32,154964 +MSFT,2010-08-06 14:57,6,25.31,25.32,25.3,25.3,72929 +MSFT,2010-08-06 14:58,6,25.3,25.31,25.27,25.28,80785 +MSFT,2010-08-06 14:59,6,25.28,25.32,25.28,25.31,143253 +MSFT,2010-08-06 15:00,6,25.32,25.36,25.31,25.33,248892 +MSFT,2010-08-06 15:01,6,25.33,25.34,25.31,25.34,112972 +MSFT,2010-08-06 15:02,6,25.33,25.35,25.33,25.33,154070 +MSFT,2010-08-06 15:03,6,25.33,25.34,25.32,25.34,104246 +MSFT,2010-08-06 15:04,6,25.34,25.34,25.3,25.3,95812 +MSFT,2010-08-06 15:05,6,25.31,25.32,25.3,25.32,94482 +MSFT,2010-08-06 15:06,6,25.31,25.35,25.31,25.35,163798 +MSFT,2010-08-06 15:07,6,25.35,25.35,25.32,25.32,184129 +MSFT,2010-08-06 15:08,6,25.33,25.33,25.3,25.31,86139 +MSFT,2010-08-06 15:09,6,25.3,25.34,25.3,25.34,114969 +MSFT,2010-08-06 15:10,6,25.33,25.37,25.33,25.37,228602 +MSFT,2010-08-06 15:11,6,25.37,25.38,25.33,25.33,226229 +MSFT,2010-08-06 15:12,6,25.33,25.33,25.31,25.31,99894 +MSFT,2010-08-06 15:13,6,25.31,25.32,25.3,25.3,127372 +MSFT,2010-08-06 15:14,6,25.3,25.31,25.29,25.3,89653 +MSFT,2010-08-06 15:15,6,25.3,25.31,25.29,25.31,117128 +MSFT,2010-08-06 15:16,6,25.31,25.32,25.3,25.31,78418 +MSFT,2010-08-06 15:17,6,25.31,25.31,25.29,25.3,223040 +MSFT,2010-08-06 15:18,6,25.3,25.3,25.29,25.29,14538 +MSFT,2010-08-06 15:19,6,25.3,25.32,25.29,25.31,160708 +MSFT,2010-08-06 15:20,6,25.32,25.35,25.31,25.34,224943 +MSFT,2010-08-06 15:21,6,25.34,25.35,25.3,25.31,227522 +MSFT,2010-08-06 15:22,6,25.3,25.32,25.3,25.31,46635 +MSFT,2010-08-06 15:23,6,25.32,25.32,25.31,25.32,20331 +MSFT,2010-08-06 15:24,6,25.32,25.33,25.31,25.33,79934 +MSFT,2010-08-06 15:25,6,25.32,25.35,25.32,25.35,129463 +MSFT,2010-08-06 15:26,6,25.34,25.37,25.34,25.36,199928 +MSFT,2010-08-06 15:27,6,25.37,25.37,25.34,25.35,114268 +MSFT,2010-08-06 15:28,6,25.35,25.39,25.34,25.38,489023 +MSFT,2010-08-06 15:29,6,25.38,25.39,25.35,25.36,253040 +MSFT,2010-08-06 15:30,6,25.37,25.38,25.36,25.38,79232 +MSFT,2010-08-06 15:31,6,25.38,25.38,25.37,25.38,62182 +MSFT,2010-08-06 15:32,6,25.37,25.38,25.35,25.35,151918 +MSFT,2010-08-06 15:33,6,25.35,25.38,25.35,25.38,149724 +MSFT,2010-08-06 15:34,6,25.38,25.39,25.37,25.38,157400 +MSFT,2010-08-06 15:35,6,25.38,25.4,25.38,25.38,254154 +MSFT,2010-08-06 15:36,6,25.38,25.41,25.38,25.4,180897 +MSFT,2010-08-06 15:37,6,25.41,25.41,25.4,25.41,136019 +MSFT,2010-08-06 15:38,6,25.41,25.41,25.39,25.39,194575 +MSFT,2010-08-06 15:39,6,25.4,25.4,25.38,25.39,156308 +MSFT,2010-08-06 15:40,6,25.39,25.4,25.38,25.39,62371 +MSFT,2010-08-06 15:41,6,25.38,25.39,25.37,25.39,132516 +MSFT,2010-08-06 15:42,6,25.39,25.41,25.38,25.41,246707 +MSFT,2010-08-06 15:43,6,25.41,25.43,25.4,25.43,216393 +MSFT,2010-08-06 15:44,6,25.43,25.45,25.41,25.43,297851 +MSFT,2010-08-06 15:45,6,25.43,25.46,25.42,25.45,441986 +MSFT,2010-08-06 15:46,6,25.45,25.45,25.44,25.45,231988 +MSFT,2010-08-06 15:47,6,25.44,25.47,25.43,25.45,555230 +MSFT,2010-08-06 15:48,6,25.45,25.49,25.45,25.49,235101 +MSFT,2010-08-06 15:49,6,25.49,25.53,25.48,25.52,525219 +MSFT,2010-08-06 15:50,6,25.51,25.55,25.51,25.51,522367 +MSFT,2010-08-06 15:51,6,25.51,25.52,25.5,25.51,327128 +MSFT,2010-08-06 15:52,6,25.51,25.53,25.49,25.51,878993 +MSFT,2010-08-06 15:53,6,25.51,25.51,25.49,25.5,301893 +MSFT,2010-08-06 15:54,6,25.5,25.5,25.46,25.48,395690 +MSFT,2010-08-06 15:55,6,25.48,25.5,25.48,25.5,353750 +MSFT,2010-08-06 15:56,6,25.5,25.51,25.49,25.51,371450 +MSFT,2010-08-06 15:57,6,25.51,25.52,25.5,25.52,370540 +MSFT,2010-08-06 15:58,6,25.51,25.54,25.51,25.54,540566 +MSFT,2010-08-06 15:59,6,25.54,25.56,25.51,25.56,1481549 +MSFT,2010-08-06 16:00,6,25.55,25.55,25.55,25.55,1138316 +MSFT,2010-08-09 09:30,9,25.55,25.58,25.51,25.58,563848 +MSFT,2010-08-09 09:31,9,25.58,25.58,25.53,25.54,307025 +MSFT,2010-08-09 09:32,9,25.54,25.55,25.49,25.5,62177 +MSFT,2010-08-09 09:33,9,25.49,25.51,25.47,25.48,59651 +MSFT,2010-08-09 09:34,9,25.48,25.48,25.42,25.43,108437 +MSFT,2010-08-09 09:35,9,25.43,25.48,25.42,25.47,151186 +MSFT,2010-08-09 09:36,9,25.47,25.51,25.47,25.51,116649 +MSFT,2010-08-09 09:37,9,25.51,25.51,25.48,25.51,178014 +MSFT,2010-08-09 09:38,9,25.51,25.56,25.5,25.55,935428 +MSFT,2010-08-09 09:39,9,25.55,25.55,25.5,25.51,124040 +MSFT,2010-08-09 09:40,9,25.52,25.52,25.5,25.5,114591 +MSFT,2010-08-09 09:41,9,25.51,25.52,25.5,25.5,99433 +MSFT,2010-08-09 09:42,9,25.5,25.51,25.48,25.51,197034 +MSFT,2010-08-09 09:43,9,25.51,25.51,25.48,25.49,75969 +MSFT,2010-08-09 09:44,9,25.49,25.49,25.47,25.47,48437 +MSFT,2010-08-09 09:45,9,25.47,25.47,25.44,25.46,100523 +MSFT,2010-08-09 09:46,9,25.46,25.5,25.45,25.49,155310 +MSFT,2010-08-09 09:47,9,25.49,25.52,25.48,25.51,119289 +MSFT,2010-08-09 09:48,9,25.5,25.51,25.47,25.47,109410 +MSFT,2010-08-09 09:49,9,25.47,25.47,25.44,25.45,126810 +MSFT,2010-08-09 09:50,9,25.45,25.45,25.44,25.45,75551 +MSFT,2010-08-09 09:51,9,25.44,25.45,25.42,25.44,175346 +MSFT,2010-08-09 09:52,9,25.44,25.47,25.43,25.47,132309 +MSFT,2010-08-09 09:53,9,25.47,25.47,25.46,25.47,20782 +MSFT,2010-08-09 09:54,9,25.47,25.48,25.46,25.48,208959 +MSFT,2010-08-09 09:55,9,25.48,25.48,25.46,25.47,172245 +MSFT,2010-08-09 09:56,9,25.47,25.47,25.43,25.43,73299 +MSFT,2010-08-09 09:57,9,25.42,25.45,25.4,25.4,432768 +MSFT,2010-08-09 09:58,9,25.41,25.43,25.4,25.42,145319 +MSFT,2010-08-09 09:59,9,25.42,25.43,25.37,25.38,388239 +MSFT,2010-08-09 10:00,9,25.38,25.42,25.38,25.42,160892 +MSFT,2010-08-09 10:01,9,25.42,25.44,25.41,25.44,67344 +MSFT,2010-08-09 10:02,9,25.44,25.45,25.43,25.45,140666 +MSFT,2010-08-09 10:03,9,25.45,25.45,25.44,25.45,55485 +MSFT,2010-08-09 10:04,9,25.45,25.45,25.43,25.43,90309 +MSFT,2010-08-09 10:05,9,25.44,25.44,25.43,25.44,14488 +MSFT,2010-08-09 10:06,9,25.43,25.46,25.43,25.45,56796 +MSFT,2010-08-09 10:07,9,25.46,25.47,25.45,25.46,122458 +MSFT,2010-08-09 10:08,9,25.47,25.47,25.45,25.47,94039 +MSFT,2010-08-09 10:09,9,25.46,25.47,25.44,25.45,193517 +MSFT,2010-08-09 10:10,9,25.45,25.49,25.44,25.48,248191 +MSFT,2010-08-09 10:11,9,25.48,25.48,25.45,25.48,116665 +MSFT,2010-08-09 10:12,9,25.48,25.5,25.48,25.5,186525 +MSFT,2010-08-09 10:13,9,25.5,25.5,25.49,25.5,56082 +MSFT,2010-08-09 10:14,9,25.49,25.5,25.47,25.49,231455 +MSFT,2010-08-09 10:15,9,25.49,25.5,25.48,25.5,23067 +MSFT,2010-08-09 10:16,9,25.5,25.5,25.47,25.49,99256 +MSFT,2010-08-09 10:17,9,25.5,25.52,25.49,25.51,220383 +MSFT,2010-08-09 10:18,9,25.51,25.52,25.49,25.5,173167 +MSFT,2010-08-09 10:19,9,25.51,25.52,25.49,25.51,139424 +MSFT,2010-08-09 10:20,9,25.51,25.52,25.5,25.51,59881 +MSFT,2010-08-09 10:21,9,25.51,25.52,25.5,25.51,87476 +MSFT,2010-08-09 10:22,9,25.51,25.52,25.5,25.5,40600 +MSFT,2010-08-09 10:23,9,25.51,25.53,25.5,25.52,149006 +MSFT,2010-08-09 10:24,9,25.53,25.53,25.52,25.53,93239 +MSFT,2010-08-09 10:25,9,25.53,25.54,25.51,25.51,199969 +MSFT,2010-08-09 10:26,9,25.52,25.53,25.51,25.52,84453 +MSFT,2010-08-09 10:27,9,25.53,25.53,25.52,25.53,30396 +MSFT,2010-08-09 10:28,9,25.53,25.53,25.52,25.52,130132 +MSFT,2010-08-09 10:29,9,25.53,25.53,25.51,25.53,199284 +MSFT,2010-08-09 10:30,9,25.53,25.54,25.51,25.54,202390 +MSFT,2010-08-09 10:31,9,25.54,25.54,25.53,25.54,20111 +MSFT,2010-08-09 10:32,9,25.54,25.55,25.53,25.55,53486 +MSFT,2010-08-09 10:33,9,25.54,25.55,25.53,25.54,119023 +MSFT,2010-08-09 10:34,9,25.53,25.56,25.53,25.55,134760 +MSFT,2010-08-09 10:35,9,25.55,25.55,25.54,25.55,68249 +MSFT,2010-08-09 10:36,9,25.54,25.56,25.54,25.55,118994 +MSFT,2010-08-09 10:37,9,25.54,25.55,25.54,25.54,26982 +MSFT,2010-08-09 10:38,9,25.55,25.55,25.54,25.55,47476 +MSFT,2010-08-09 10:39,9,25.55,25.55,25.54,25.55,13376 +MSFT,2010-08-09 10:40,9,25.54,25.55,25.54,25.55,16472 +MSFT,2010-08-09 10:41,9,25.54,25.56,25.54,25.56,550582 +MSFT,2010-08-09 10:42,9,25.56,25.56,25.54,25.55,162715 +MSFT,2010-08-09 10:43,9,25.55,25.56,25.54,25.56,40658 +MSFT,2010-08-09 10:44,9,25.55,25.55,25.53,25.53,46567 +MSFT,2010-08-09 10:45,9,25.54,25.54,25.52,25.52,24545 +MSFT,2010-08-09 10:46,9,25.52,25.53,25.52,25.53,16563 +MSFT,2010-08-09 10:47,9,25.52,25.54,25.52,25.53,102579 +MSFT,2010-08-09 10:48,9,25.52,25.54,25.52,25.53,58571 +MSFT,2010-08-09 10:49,9,25.53,25.54,25.53,25.54,28013 +MSFT,2010-08-09 10:50,9,25.53,25.54,25.52,25.53,178388 +MSFT,2010-08-09 10:51,9,25.53,25.54,25.52,25.53,78224 +MSFT,2010-08-09 10:52,9,25.53,25.53,25.52,25.52,30366 +MSFT,2010-08-09 10:53,9,25.52,25.53,25.52,25.53,149378 +MSFT,2010-08-09 10:54,9,25.53,25.53,25.52,25.53,29963 +MSFT,2010-08-09 10:55,9,25.53,25.53,25.52,25.53,13274 +MSFT,2010-08-09 10:56,9,25.53,25.54,25.52,25.54,99272 +MSFT,2010-08-09 10:57,9,25.54,25.57,25.53,25.57,123648 +MSFT,2010-08-09 10:58,9,25.57,25.58,25.56,25.58,74908 +MSFT,2010-08-09 10:59,9,25.57,25.58,25.57,25.58,40451 +MSFT,2010-08-09 11:00,9,25.58,25.61,25.57,25.59,231535 +MSFT,2010-08-09 11:01,9,25.59,25.6,25.57,25.59,240945 +MSFT,2010-08-09 11:02,9,25.58,25.6,25.58,25.59,147811 +MSFT,2010-08-09 11:03,9,25.6,25.6,25.59,25.6,37247 +MSFT,2010-08-09 11:04,9,25.6,25.6,25.58,25.6,208446 +MSFT,2010-08-09 11:05,9,25.6,25.6,25.59,25.59,39477 +MSFT,2010-08-09 11:06,9,25.59,25.6,25.58,25.59,80645 +MSFT,2010-08-09 11:07,9,25.59,25.59,25.58,25.59,87543 +MSFT,2010-08-09 11:08,9,25.58,25.59,25.58,25.59,39186 +MSFT,2010-08-09 11:09,9,25.59,25.59,25.58,25.59,10158 +MSFT,2010-08-09 11:10,9,25.59,25.59,25.57,25.58,114862 +MSFT,2010-08-09 11:11,9,25.57,25.58,25.57,25.57,13677 +MSFT,2010-08-09 11:12,9,25.57,25.58,25.57,25.58,11010 +MSFT,2010-08-09 11:13,9,25.58,25.58,25.57,25.57,16540 +MSFT,2010-08-09 11:14,9,25.58,25.59,25.57,25.59,75463 +MSFT,2010-08-09 11:15,9,25.59,25.6,25.58,25.6,99176 +MSFT,2010-08-09 11:16,9,25.59,25.6,25.59,25.6,9720 +MSFT,2010-08-09 11:17,9,25.6,25.6,25.58,25.59,110798 +MSFT,2010-08-09 11:18,9,25.59,25.59,25.58,25.58,100950 +MSFT,2010-08-09 11:19,9,25.58,25.59,25.58,25.59,23199 +MSFT,2010-08-09 11:20,9,25.58,25.59,25.58,25.59,24472 +MSFT,2010-08-09 11:21,9,25.58,25.6,25.58,25.6,71078 +MSFT,2010-08-09 11:22,9,25.6,25.6,25.59,25.6,35295 +MSFT,2010-08-09 11:23,9,25.6,25.6,25.59,25.6,7391 +MSFT,2010-08-09 11:24,9,25.6,25.6,25.59,25.6,13497 +MSFT,2010-08-09 11:25,9,25.6,25.6,25.58,25.6,171308 +MSFT,2010-08-09 11:26,9,25.6,25.6,25.59,25.6,9987 +MSFT,2010-08-09 11:27,9,25.6,25.6,25.59,25.59,13438 +MSFT,2010-08-09 11:28,9,25.59,25.6,25.59,25.6,19889 +MSFT,2010-08-09 11:29,9,25.6,25.61,25.59,25.6,173306 +MSFT,2010-08-09 11:30,9,25.6,25.61,25.6,25.6,38542 +MSFT,2010-08-09 11:31,9,25.61,25.61,25.6,25.61,55656 +MSFT,2010-08-09 11:32,9,25.61,25.61,25.6,25.6,101744 +MSFT,2010-08-09 11:33,9,25.6,25.61,25.6,25.6,46370 +MSFT,2010-08-09 11:34,9,25.61,25.61,25.6,25.6,43435 +MSFT,2010-08-09 11:35,9,25.61,25.62,25.6,25.62,50328 +MSFT,2010-08-09 11:36,9,25.62,25.62,25.6,25.62,162980 +MSFT,2010-08-09 11:37,9,25.62,25.62,25.61,25.62,22002 +MSFT,2010-08-09 11:38,9,25.61,25.62,25.61,25.62,29294 +MSFT,2010-08-09 11:39,9,25.61,25.62,25.61,25.61,27444 +MSFT,2010-08-09 11:40,9,25.62,25.64,25.61,25.64,116953 +MSFT,2010-08-09 11:41,9,25.63,25.64,25.62,25.63,118218 +MSFT,2010-08-09 11:42,9,25.64,25.64,25.63,25.64,50389 +MSFT,2010-08-09 11:43,9,25.64,25.64,25.63,25.63,63266 +MSFT,2010-08-09 11:44,9,25.64,25.65,25.63,25.64,180550 +MSFT,2010-08-09 11:45,9,25.65,25.65,25.64,25.65,32701 +MSFT,2010-08-09 11:46,9,25.65,25.66,25.64,25.66,88512 +MSFT,2010-08-09 11:47,9,25.66,25.66,25.63,25.63,188725 +MSFT,2010-08-09 11:48,9,25.64,25.64,25.63,25.63,17157 +MSFT,2010-08-09 11:49,9,25.63,25.64,25.62,25.62,55526 +MSFT,2010-08-09 11:50,9,25.62,25.63,25.6,25.61,88712 +MSFT,2010-08-09 11:51,9,25.61,25.61,25.6,25.61,54771 +MSFT,2010-08-09 11:52,9,25.61,25.61,25.6,25.6,48914 +MSFT,2010-08-09 11:53,9,25.6,25.61,25.6,25.6,27007 +MSFT,2010-08-09 11:54,9,25.61,25.61,25.6,25.6,57150 +MSFT,2010-08-09 11:55,9,25.61,25.61,25.6,25.6,24152 +MSFT,2010-08-09 11:56,9,25.6,25.61,25.6,25.61,32412 +MSFT,2010-08-09 11:57,9,25.61,25.61,25.6,25.6,25193 +MSFT,2010-08-09 11:58,9,25.6,25.61,25.6,25.6,25260 +MSFT,2010-08-09 11:59,9,25.6,25.61,25.6,25.61,31099 +MSFT,2010-08-09 12:00,9,25.61,25.61,25.6,25.6,41591 +MSFT,2010-08-09 12:01,9,25.6,25.61,25.57,25.58,135753 +MSFT,2010-08-09 12:02,9,25.58,25.58,25.57,25.57,93589 +MSFT,2010-08-09 12:03,9,25.57,25.59,25.57,25.59,66538 +MSFT,2010-08-09 12:04,9,25.59,25.6,25.58,25.6,45600 +MSFT,2010-08-09 12:05,9,25.6,25.6,25.58,25.58,51548 +MSFT,2010-08-09 12:06,9,25.59,25.59,25.58,25.59,21063 +MSFT,2010-08-09 12:07,9,25.58,25.6,25.58,25.6,38582 +MSFT,2010-08-09 12:08,9,25.6,25.61,25.59,25.6,121052 +MSFT,2010-08-09 12:09,9,25.6,25.61,25.6,25.61,21773 +MSFT,2010-08-09 12:10,9,25.6,25.61,25.6,25.6,33257 +MSFT,2010-08-09 12:11,9,25.6,25.61,25.6,25.61,31198 +MSFT,2010-08-09 12:12,9,25.6,25.61,25.59,25.6,141899 +MSFT,2010-08-09 12:13,9,25.59,25.6,25.58,25.59,121515 +MSFT,2010-08-09 12:14,9,25.6,25.6,25.59,25.6,11913 +MSFT,2010-08-09 12:15,9,25.59,25.6,25.59,25.59,86693 +MSFT,2010-08-09 12:16,9,25.59,25.6,25.59,25.6,17939 +MSFT,2010-08-09 12:17,9,25.6,25.61,25.59,25.6,76564 +MSFT,2010-08-09 12:18,9,25.6,25.6,25.58,25.59,79475 +MSFT,2010-08-09 12:19,9,25.59,25.59,25.58,25.59,24769 +MSFT,2010-08-09 12:20,9,25.59,25.6,25.58,25.6,52411 +MSFT,2010-08-09 12:21,9,25.6,25.6,25.59,25.6,13439 +MSFT,2010-08-09 12:22,9,25.6,25.6,25.59,25.6,66467 +MSFT,2010-08-09 12:23,9,25.6,25.6,25.59,25.59,44951 +MSFT,2010-08-09 12:24,9,25.59,25.6,25.59,25.6,9607 +MSFT,2010-08-09 12:25,9,25.6,25.6,25.58,25.59,90887 +MSFT,2010-08-09 12:26,9,25.59,25.6,25.58,25.59,195152 +MSFT,2010-08-09 12:27,9,25.6,25.6,25.58,25.6,84396 +MSFT,2010-08-09 12:28,9,25.59,25.6,25.58,25.59,301696 +MSFT,2010-08-09 12:29,9,25.59,25.59,25.58,25.58,28389 +MSFT,2010-08-09 12:30,9,25.58,25.59,25.55,25.55,420061 +MSFT,2010-08-09 12:31,9,25.56,25.56,25.55,25.55,56332 +MSFT,2010-08-09 12:32,9,25.56,25.56,25.55,25.56,22526 +MSFT,2010-08-09 12:33,9,25.56,25.56,25.55,25.56,28992 +MSFT,2010-08-09 12:34,9,25.56,25.56,25.55,25.56,31548 +MSFT,2010-08-09 12:35,9,25.56,25.56,25.55,25.56,11897 +MSFT,2010-08-09 12:36,9,25.56,25.56,25.55,25.56,25513 +MSFT,2010-08-09 12:37,9,25.56,25.56,25.53,25.53,262179 +MSFT,2010-08-09 12:38,9,25.53,25.54,25.53,25.53,106537 +MSFT,2010-08-09 12:39,9,25.54,25.54,25.52,25.53,122858 +MSFT,2010-08-09 12:40,9,25.52,25.53,25.51,25.51,73192 +MSFT,2010-08-09 12:41,9,25.51,25.53,25.51,25.52,267103 +MSFT,2010-08-09 12:42,9,25.52,25.52,25.51,25.52,253388 +MSFT,2010-08-09 12:43,9,25.52,25.53,25.51,25.52,160126 +MSFT,2010-08-09 12:44,9,25.52,25.52,25.51,25.51,37295 +MSFT,2010-08-09 12:45,9,25.52,25.54,25.52,25.54,27767 +MSFT,2010-08-09 12:46,9,25.54,25.54,25.53,25.53,13721 +MSFT,2010-08-09 12:47,9,25.53,25.54,25.52,25.53,29163 +MSFT,2010-08-09 12:48,9,25.53,25.54,25.52,25.53,33869 +MSFT,2010-08-09 12:49,9,25.54,25.54,25.53,25.53,11626 +MSFT,2010-08-09 12:50,9,25.53,25.54,25.52,25.53,120778 +MSFT,2010-08-09 12:51,9,25.54,25.54,25.53,25.54,7940 +MSFT,2010-08-09 12:52,9,25.53,25.54,25.52,25.52,22846 +MSFT,2010-08-09 12:53,9,25.52,25.53,25.51,25.52,386332 +MSFT,2010-08-09 12:54,9,25.52,25.53,25.51,25.52,352022 +MSFT,2010-08-09 12:55,9,25.53,25.54,25.53,25.53,45870 +MSFT,2010-08-09 12:56,9,25.54,25.54,25.53,25.54,27657 +MSFT,2010-08-09 12:57,9,25.53,25.54,25.53,25.53,12026 +MSFT,2010-08-09 12:58,9,25.54,25.54,25.53,25.54,17659 +MSFT,2010-08-09 12:59,9,25.53,25.54,25.53,25.54,11372 +MSFT,2010-08-09 13:00,9,25.53,25.54,25.53,25.54,13791 +MSFT,2010-08-09 13:01,9,25.54,25.54,25.53,25.54,18932 +MSFT,2010-08-09 13:02,9,25.53,25.54,25.53,25.54,15603 +MSFT,2010-08-09 13:03,9,25.54,25.54,25.53,25.54,11506 +MSFT,2010-08-09 13:04,9,25.53,25.54,25.53,25.53,23838 +MSFT,2010-08-09 13:05,9,25.54,25.54,25.53,25.54,13337 +MSFT,2010-08-09 13:06,9,25.54,25.54,25.53,25.54,8062 +MSFT,2010-08-09 13:07,9,25.53,25.54,25.53,25.54,6381 +MSFT,2010-08-09 13:08,9,25.54,25.55,25.53,25.54,115283 +MSFT,2010-08-09 13:09,9,25.54,25.55,25.53,25.55,95005 +MSFT,2010-08-09 13:10,9,25.55,25.55,25.53,25.55,105445 +MSFT,2010-08-09 13:11,9,25.54,25.55,25.53,25.54,28992 +MSFT,2010-08-09 13:12,9,25.54,25.56,25.54,25.56,48045 +MSFT,2010-08-09 13:13,9,25.55,25.56,25.55,25.55,13490 +MSFT,2010-08-09 13:14,9,25.56,25.56,25.55,25.56,17965 +MSFT,2010-08-09 13:15,9,25.56,25.56,25.55,25.56,11243 +MSFT,2010-08-09 13:16,9,25.56,25.56,25.55,25.56,25553 +MSFT,2010-08-09 13:17,9,25.56,25.57,25.55,25.57,62369 +MSFT,2010-08-09 13:18,9,25.57,25.57,25.55,25.57,165302 +MSFT,2010-08-09 13:19,9,25.57,25.57,25.56,25.57,61400 +MSFT,2010-08-09 13:20,9,25.56,25.57,25.56,25.56,69753 +MSFT,2010-08-09 13:21,9,25.57,25.57,25.56,25.57,52156 +MSFT,2010-08-09 13:22,9,25.56,25.57,25.56,25.56,7360 +MSFT,2010-08-09 13:23,9,25.57,25.58,25.56,25.57,103779 +MSFT,2010-08-09 13:24,9,25.58,25.6,25.57,25.58,273757 +MSFT,2010-08-09 13:25,9,25.58,25.59,25.58,25.59,81844 +MSFT,2010-08-09 13:26,9,25.59,25.6,25.59,25.6,32141 +MSFT,2010-08-09 13:27,9,25.6,25.6,25.59,25.59,48318 +MSFT,2010-08-09 13:28,9,25.59,25.6,25.59,25.59,29486 +MSFT,2010-08-09 13:29,9,25.59,25.6,25.57,25.58,108348 +MSFT,2010-08-09 13:30,9,25.57,25.58,25.56,25.56,40480 +MSFT,2010-08-09 13:31,9,25.56,25.57,25.56,25.56,19078 +MSFT,2010-08-09 13:32,9,25.56,25.57,25.56,25.57,13320 +MSFT,2010-08-09 13:33,9,25.57,25.57,25.56,25.56,13404 +MSFT,2010-08-09 13:34,9,25.57,25.57,25.56,25.57,6319 +MSFT,2010-08-09 13:35,9,25.56,25.58,25.56,25.58,45940 +MSFT,2010-08-09 13:36,9,25.57,25.59,25.57,25.58,68297 +MSFT,2010-08-09 13:37,9,25.58,25.59,25.58,25.59,12389 +MSFT,2010-08-09 13:38,9,25.58,25.59,25.58,25.58,7508 +MSFT,2010-08-09 13:39,9,25.59,25.59,25.58,25.58,13955 +MSFT,2010-08-09 13:40,9,25.59,25.59,25.58,25.59,23293 +MSFT,2010-08-09 13:41,9,25.59,25.59,25.58,25.59,16961 +MSFT,2010-08-09 13:42,9,25.59,25.59,25.57,25.57,160635 +MSFT,2010-08-09 13:43,9,25.58,25.58,25.57,25.57,9400 +MSFT,2010-08-09 13:44,9,25.58,25.59,25.57,25.58,47046 +MSFT,2010-08-09 13:45,9,25.58,25.6,25.58,25.59,54329 +MSFT,2010-08-09 13:46,9,25.59,25.6,25.59,25.59,35475 +MSFT,2010-08-09 13:47,9,25.59,25.6,25.58,25.58,69099 +MSFT,2010-08-09 13:48,9,25.58,25.59,25.58,25.59,8402 +MSFT,2010-08-09 13:49,9,25.59,25.59,25.58,25.58,20290 +MSFT,2010-08-09 13:50,9,25.58,25.59,25.58,25.58,22347 +MSFT,2010-08-09 13:51,9,25.58,25.59,25.58,25.59,14933 +MSFT,2010-08-09 13:52,9,25.58,25.6,25.58,25.6,95144 +MSFT,2010-08-09 13:53,9,25.59,25.61,25.59,25.59,146446 +MSFT,2010-08-09 13:54,9,25.6,25.6,25.59,25.6,13847 +MSFT,2010-08-09 13:55,9,25.59,25.6,25.59,25.59,26013 +MSFT,2010-08-09 13:56,9,25.6,25.6,25.59,25.6,26213 +MSFT,2010-08-09 13:57,9,25.59,25.61,25.59,25.59,360290 +MSFT,2010-08-09 13:58,9,25.6,25.6,25.59,25.6,7078 +MSFT,2010-08-09 13:59,9,25.6,25.6,25.59,25.59,44002 +MSFT,2010-08-09 14:00,9,25.6,25.61,25.59,25.59,191713 +MSFT,2010-08-09 14:01,9,25.59,25.6,25.59,25.59,21693 +MSFT,2010-08-09 14:02,9,25.59,25.6,25.59,25.6,20864 +MSFT,2010-08-09 14:03,9,25.6,25.6,25.59,25.6,19788 +MSFT,2010-08-09 14:04,9,25.6,25.6,25.59,25.6,28968 +MSFT,2010-08-09 14:05,9,25.6,25.61,25.59,25.6,251275 +MSFT,2010-08-09 14:06,9,25.59,25.61,25.58,25.61,160677 +MSFT,2010-08-09 14:07,9,25.61,25.61,25.6,25.61,13616 +MSFT,2010-08-09 14:08,9,25.61,25.61,25.6,25.61,20360 +MSFT,2010-08-09 14:09,9,25.61,25.61,25.6,25.6,111608 +MSFT,2010-08-09 14:10,9,25.61,25.61,25.6,25.6,8398 +MSFT,2010-08-09 14:11,9,25.61,25.61,25.6,25.6,18506 +MSFT,2010-08-09 14:12,9,25.61,25.61,25.6,25.6,24028 +MSFT,2010-08-09 14:13,9,25.61,25.61,25.6,25.6,36936 +MSFT,2010-08-09 14:14,9,25.61,25.61,25.6,25.61,38373 +MSFT,2010-08-09 14:15,9,25.61,25.61,25.59,25.59,170579 +MSFT,2010-08-09 14:16,9,25.6,25.6,25.59,25.6,25444 +MSFT,2010-08-09 14:17,9,25.6,25.6,25.59,25.59,35188 +MSFT,2010-08-09 14:18,9,25.6,25.6,25.58,25.58,93825 +MSFT,2010-08-09 14:19,9,25.59,25.59,25.58,25.59,38739 +MSFT,2010-08-09 14:20,9,25.58,25.59,25.58,25.58,20210 +MSFT,2010-08-09 14:21,9,25.59,25.59,25.58,25.59,35251 +MSFT,2010-08-09 14:22,9,25.59,25.59,25.58,25.58,37203 +MSFT,2010-08-09 14:23,9,25.59,25.59,25.58,25.58,26830 +MSFT,2010-08-09 14:24,9,25.59,25.59,25.58,25.59,26896 +MSFT,2010-08-09 14:25,9,25.58,25.59,25.58,25.58,29210 +MSFT,2010-08-09 14:26,9,25.58,25.59,25.58,25.59,30780 +MSFT,2010-08-09 14:27,9,25.59,25.59,25.58,25.59,29070 +MSFT,2010-08-09 14:28,9,25.58,25.59,25.58,25.59,61761 +MSFT,2010-08-09 14:29,9,25.59,25.59,25.58,25.58,44777 +MSFT,2010-08-09 14:30,9,25.58,25.61,25.58,25.61,78015 +MSFT,2010-08-09 14:31,9,25.61,25.62,25.61,25.62,63419 +MSFT,2010-08-09 14:32,9,25.62,25.62,25.61,25.62,23027 +MSFT,2010-08-09 14:33,9,25.62,25.64,25.61,25.64,82560 +MSFT,2010-08-09 14:34,9,25.64,25.64,25.63,25.64,59320 +MSFT,2010-08-09 14:35,9,25.64,25.64,25.62,25.62,101575 +MSFT,2010-08-09 14:36,9,25.63,25.63,25.62,25.63,22076 +MSFT,2010-08-09 14:37,9,25.63,25.63,25.62,25.63,27007 +MSFT,2010-08-09 14:38,9,25.62,25.63,25.62,25.62,32381 +MSFT,2010-08-09 14:39,9,25.63,25.64,25.62,25.63,29698 +MSFT,2010-08-09 14:40,9,25.63,25.65,25.63,25.64,52032 +MSFT,2010-08-09 14:41,9,25.65,25.68,25.64,25.68,170934 +MSFT,2010-08-09 14:42,9,25.67,25.68,25.67,25.68,66160 +MSFT,2010-08-09 14:43,9,25.68,25.68,25.67,25.67,62125 +MSFT,2010-08-09 14:44,9,25.68,25.68,25.67,25.68,99583 +MSFT,2010-08-09 14:45,9,25.68,25.68,25.67,25.67,100828 +MSFT,2010-08-09 14:46,9,25.67,25.68,25.66,25.66,123658 +MSFT,2010-08-09 14:47,9,25.67,25.69,25.66,25.68,85136 +MSFT,2010-08-09 14:48,9,25.69,25.69,25.68,25.68,18940 +MSFT,2010-08-09 14:49,9,25.68,25.7,25.68,25.7,146794 +MSFT,2010-08-09 14:50,9,25.7,25.71,25.69,25.71,86643 +MSFT,2010-08-09 14:51,9,25.71,25.71,25.69,25.71,267218 +MSFT,2010-08-09 14:52,9,25.71,25.71,25.68,25.69,48341 +MSFT,2010-08-09 14:53,9,25.69,25.7,25.69,25.7,111288 +MSFT,2010-08-09 14:54,9,25.7,25.73,25.69,25.73,213618 +MSFT,2010-08-09 14:55,9,25.73,25.73,25.71,25.71,294352 +MSFT,2010-08-09 14:56,9,25.71,25.72,25.69,25.7,322765 +MSFT,2010-08-09 14:57,9,25.69,25.7,25.69,25.7,115437 +MSFT,2010-08-09 14:58,9,25.7,25.7,25.69,25.69,25820 +MSFT,2010-08-09 14:59,9,25.7,25.7,25.69,25.7,23130 +MSFT,2010-08-09 15:00,9,25.69,25.7,25.68,25.69,87123 +MSFT,2010-08-09 15:01,9,25.69,25.69,25.68,25.68,54206 +MSFT,2010-08-09 15:02,9,25.68,25.69,25.68,25.68,16633 +MSFT,2010-08-09 15:03,9,25.68,25.69,25.68,25.68,21004 +MSFT,2010-08-09 15:04,9,25.68,25.69,25.67,25.68,59034 +MSFT,2010-08-09 15:05,9,25.67,25.68,25.67,25.67,76151 +MSFT,2010-08-09 15:06,9,25.67,25.68,25.66,25.67,54898 +MSFT,2010-08-09 15:07,9,25.67,25.67,25.65,25.65,114644 +MSFT,2010-08-09 15:08,9,25.66,25.66,25.63,25.63,323313 +MSFT,2010-08-09 15:09,9,25.63,25.64,25.62,25.63,74169 +MSFT,2010-08-09 15:10,9,25.63,25.66,25.63,25.66,114025 +MSFT,2010-08-09 15:11,9,25.66,25.66,25.64,25.64,76974 +MSFT,2010-08-09 15:12,9,25.65,25.65,25.64,25.65,16041 +MSFT,2010-08-09 15:13,9,25.65,25.65,25.59,25.6,380462 +MSFT,2010-08-09 15:14,9,25.61,25.62,25.6,25.62,48735 +MSFT,2010-08-09 15:15,9,25.61,25.62,25.61,25.61,23282 +MSFT,2010-08-09 15:16,9,25.62,25.63,25.61,25.63,58354 +MSFT,2010-08-09 15:17,9,25.63,25.63,25.6,25.6,290471 +MSFT,2010-08-09 15:18,9,25.61,25.61,25.6,25.61,25251 +MSFT,2010-08-09 15:19,9,25.61,25.61,25.6,25.61,41822 +MSFT,2010-08-09 15:20,9,25.61,25.61,25.6,25.61,138425 +MSFT,2010-08-09 15:21,9,25.61,25.61,25.6,25.61,73614 +MSFT,2010-08-09 15:22,9,25.6,25.61,25.6,25.6,40611 +MSFT,2010-08-09 15:23,9,25.6,25.61,25.6,25.61,174749 +MSFT,2010-08-09 15:24,9,25.61,25.61,25.6,25.61,293457 +MSFT,2010-08-09 15:25,9,25.61,25.62,25.6,25.62,93121 +MSFT,2010-08-09 15:26,9,25.62,25.62,25.61,25.62,83102 +MSFT,2010-08-09 15:27,9,25.62,25.63,25.61,25.63,360717 +MSFT,2010-08-09 15:28,9,25.63,25.64,25.62,25.64,116593 +MSFT,2010-08-09 15:29,9,25.64,25.64,25.63,25.63,58910 +MSFT,2010-08-09 15:30,9,25.64,25.65,25.63,25.65,121228 +MSFT,2010-08-09 15:31,9,25.64,25.65,25.61,25.61,253776 +MSFT,2010-08-09 15:32,9,25.61,25.62,25.6,25.6,115765 +MSFT,2010-08-09 15:33,9,25.61,25.61,25.6,25.6,65265 +MSFT,2010-08-09 15:34,9,25.6,25.61,25.6,25.6,58311 +MSFT,2010-08-09 15:35,9,25.61,25.62,25.6,25.61,102732 +MSFT,2010-08-09 15:36,9,25.61,25.62,25.61,25.61,114627 +MSFT,2010-08-09 15:37,9,25.61,25.62,25.61,25.61,143192 +MSFT,2010-08-09 15:38,9,25.62,25.62,25.61,25.61,77769 +MSFT,2010-08-09 15:39,9,25.61,25.65,25.61,25.64,276118 +MSFT,2010-08-09 15:40,9,25.64,25.65,25.62,25.63,298340 +MSFT,2010-08-09 15:41,9,25.64,25.65,25.63,25.64,283073 +MSFT,2010-08-09 15:42,9,25.64,25.66,25.63,25.64,387225 +MSFT,2010-08-09 15:43,9,25.64,25.64,25.63,25.63,58485 +MSFT,2010-08-09 15:44,9,25.63,25.64,25.62,25.64,175225 +MSFT,2010-08-09 15:45,9,25.63,25.64,25.63,25.64,75025 +MSFT,2010-08-09 15:46,9,25.64,25.65,25.63,25.64,225232 +MSFT,2010-08-09 15:47,9,25.64,25.65,25.63,25.64,210447 +MSFT,2010-08-09 15:48,9,25.64,25.65,25.63,25.65,234289 +MSFT,2010-08-09 15:49,9,25.65,25.65,25.64,25.65,148328 +MSFT,2010-08-09 15:50,9,25.65,25.65,25.59,25.59,847518 +MSFT,2010-08-09 15:51,9,25.59,25.6,25.58,25.59,252150 +MSFT,2010-08-09 15:52,9,25.59,25.59,25.55,25.56,371713 +MSFT,2010-08-09 15:53,9,25.56,25.58,25.55,25.56,946928 +MSFT,2010-08-09 15:54,9,25.57,25.58,25.56,25.57,161942 +MSFT,2010-08-09 15:55,9,25.57,25.59,25.55,25.59,608993 +MSFT,2010-08-09 15:56,9,25.58,25.6,25.55,25.56,1032056 +MSFT,2010-08-09 15:57,9,25.56,25.57,25.55,25.55,329283 +MSFT,2010-08-09 15:58,9,25.55,25.56,25.53,25.55,687348 +MSFT,2010-08-09 15:59,9,25.55,25.62,25.54,25.61,4149245 +MSFT,2010-08-09 16:00,9,25.61,25.61,25.61,25.61,4965997 +MSFT,2010-08-10 09:30,10,25.33,25.34,25.19,25.27,883975 +MSFT,2010-08-10 09:31,10,25.27,25.31,25.23,25.26,286021 +MSFT,2010-08-10 09:32,10,25.26,25.27,25.21,25.23,119778 +MSFT,2010-08-10 09:33,10,25.22,25.23,25.12,25.15,382039 +MSFT,2010-08-10 09:34,10,25.14,25.16,25.11,25.12,215041 +MSFT,2010-08-10 09:35,10,25.13,25.15,25.06,25.08,396656 +MSFT,2010-08-10 09:36,10,25.08,25.11,25.04,25.09,367371 +MSFT,2010-08-10 09:37,10,25.09,25.1,25.08,25.1,150324 +MSFT,2010-08-10 09:38,10,25.09,25.1,25.05,25.07,372342 +MSFT,2010-08-10 09:39,10,25.08,25.09,25.05,25.08,253463 +MSFT,2010-08-10 09:40,10,25.08,25.1,25.06,25.09,420739 +MSFT,2010-08-10 09:41,10,25.09,25.11,25.09,25.1,788750 +MSFT,2010-08-10 09:42,10,25.09,25.13,25.09,25.11,258967 +MSFT,2010-08-10 09:43,10,25.11,25.11,25.09,25.09,124548 +MSFT,2010-08-10 09:44,10,25.1,25.12,25.09,25.09,289726 +MSFT,2010-08-10 09:45,10,25.09,25.1,25.05,25.07,547746 +MSFT,2010-08-10 09:46,10,25.07,25.1,25.06,25.09,154781 +MSFT,2010-08-10 09:47,10,25.08,25.09,25.06,25.09,168398 +MSFT,2010-08-10 09:48,10,25.08,25.1,25.08,25.09,112072 +MSFT,2010-08-10 09:49,10,25.09,25.1,25.07,25.08,152869 +MSFT,2010-08-10 09:50,10,25.09,25.09,25.03,25.04,514050 +MSFT,2010-08-10 09:51,10,25.03,25.04,25.01,25.01,295680 +MSFT,2010-08-10 09:52,10,25.02,25.02,25,25.02,426237 +MSFT,2010-08-10 09:53,10,25.02,25.05,25.02,25.05,136323 +MSFT,2010-08-10 09:54,10,25.04,25.05,25.02,25.04,386210 +MSFT,2010-08-10 09:55,10,25.04,25.05,25.02,25.03,287173 +MSFT,2010-08-10 09:56,10,25.03,25.04,25.02,25.03,228761 +MSFT,2010-08-10 09:57,10,25.04,25.07,25.03,25.07,189606 +MSFT,2010-08-10 09:58,10,25.08,25.1,25.07,25.09,135546 +MSFT,2010-08-10 09:59,10,25.1,25.11,25.09,25.11,145498 +MSFT,2010-08-10 10:00,10,25.11,25.12,25.08,25.09,287409 +MSFT,2010-08-10 10:01,10,25.09,25.1,25.08,25.1,211781 +MSFT,2010-08-10 10:02,10,25.1,25.11,25.09,25.11,69251 +MSFT,2010-08-10 10:03,10,25.1,25.14,25.09,25.14,261897 +MSFT,2010-08-10 10:04,10,25.13,25.15,25.11,25.13,210382 +MSFT,2010-08-10 10:05,10,25.14,25.15,25.13,25.13,233762 +MSFT,2010-08-10 10:06,10,25.13,25.18,25.13,25.17,500916 +MSFT,2010-08-10 10:07,10,25.17,25.18,25.15,25.16,224696 +MSFT,2010-08-10 10:08,10,25.15,25.19,25.14,25.19,274448 +MSFT,2010-08-10 10:09,10,25.19,25.2,25.18,25.18,196770 +MSFT,2010-08-10 10:10,10,25.18,25.19,25.14,25.15,221832 +MSFT,2010-08-10 10:11,10,25.16,25.16,25.12,25.12,406189 +MSFT,2010-08-10 10:12,10,25.12,25.12,25.11,25.11,73337 +MSFT,2010-08-10 10:13,10,25.11,25.11,25.09,25.1,87485 +MSFT,2010-08-10 10:14,10,25.09,25.11,25.09,25.1,82833 +MSFT,2010-08-10 10:15,10,25.1,25.1,25.07,25.07,195850 +MSFT,2010-08-10 10:16,10,25.08,25.08,25.06,25.07,160200 +MSFT,2010-08-10 10:17,10,25.06,25.09,25.06,25.07,353587 +MSFT,2010-08-10 10:18,10,25.06,25.09,25.06,25.07,586980 +MSFT,2010-08-10 10:19,10,25.08,25.1,25.06,25.1,466195 +MSFT,2010-08-10 10:20,10,25.1,25.12,25.09,25.12,108016 +MSFT,2010-08-10 10:21,10,25.11,25.12,25.09,25.1,215314 +MSFT,2010-08-10 10:22,10,25.1,25.13,25.1,25.13,148409 +MSFT,2010-08-10 10:23,10,25.13,25.14,25.12,25.13,101979 +MSFT,2010-08-10 10:24,10,25.13,25.18,25.13,25.18,203557 +MSFT,2010-08-10 10:25,10,25.18,25.18,25.15,25.15,197319 +MSFT,2010-08-10 10:26,10,25.15,25.16,25.12,25.14,260651 +MSFT,2010-08-10 10:27,10,25.14,25.15,25.13,25.14,98160 +MSFT,2010-08-10 10:28,10,25.14,25.16,25.14,25.16,123593 +MSFT,2010-08-10 10:29,10,25.16,25.16,25.14,25.15,94382 +MSFT,2010-08-10 10:30,10,25.14,25.15,25.13,25.14,36366 +MSFT,2010-08-10 10:31,10,25.13,25.14,25.12,25.13,112044 +MSFT,2010-08-10 10:32,10,25.13,25.13,25.12,25.13,38049 +MSFT,2010-08-10 10:33,10,25.12,25.13,25.11,25.11,81887 +MSFT,2010-08-10 10:34,10,25.11,25.11,25.08,25.09,108916 +MSFT,2010-08-10 10:35,10,25.09,25.09,25.08,25.08,107017 +MSFT,2010-08-10 10:36,10,25.08,25.09,25.06,25.07,190113 +MSFT,2010-08-10 10:37,10,25.07,25.07,25.06,25.07,140349 +MSFT,2010-08-10 10:38,10,25.07,25.07,25.06,25.07,24968 +MSFT,2010-08-10 10:39,10,25.06,25.08,25.06,25.08,131980 +MSFT,2010-08-10 10:40,10,25.08,25.1,25.07,25.1,125211 +MSFT,2010-08-10 10:41,10,25.09,25.1,25.08,25.1,172374 +MSFT,2010-08-10 10:42,10,25.1,25.1,25.09,25.09,102298 +MSFT,2010-08-10 10:43,10,25.1,25.1,25.09,25.1,154943 +MSFT,2010-08-10 10:44,10,25.1,25.1,25.09,25.09,100893 +MSFT,2010-08-10 10:45,10,25.09,25.1,25.08,25.09,70232 +MSFT,2010-08-10 10:46,10,25.08,25.09,25.08,25.09,25407 +MSFT,2010-08-10 10:47,10,25.09,25.09,25.08,25.08,77711 +MSFT,2010-08-10 10:48,10,25.08,25.09,25.08,25.08,54681 +MSFT,2010-08-10 10:49,10,25.08,25.09,25.07,25.07,203568 +MSFT,2010-08-10 10:50,10,25.08,25.08,25.07,25.08,155847 +MSFT,2010-08-10 10:51,10,25.08,25.08,25.05,25.05,680225 +MSFT,2010-08-10 10:52,10,25.05,25.06,25.05,25.05,512364 +MSFT,2010-08-10 10:53,10,25.05,25.06,25.05,25.06,70217 +MSFT,2010-08-10 10:54,10,25.06,25.07,25.05,25.06,99097 +MSFT,2010-08-10 10:55,10,25.05,25.06,25.04,25.04,80248 +MSFT,2010-08-10 10:56,10,25.05,25.07,25.04,25.07,136073 +MSFT,2010-08-10 10:57,10,25.06,25.08,25.06,25.07,98121 +MSFT,2010-08-10 10:58,10,25.08,25.1,25.05,25.07,306133 +MSFT,2010-08-10 10:59,10,25.07,25.1,25.04,25.05,398566 +MSFT,2010-08-10 11:00,10,25.05,25.06,25.03,25.05,403408 +MSFT,2010-08-10 11:01,10,25.05,25.06,25.04,25.05,234418 +MSFT,2010-08-10 11:02,10,25.04,25.07,25.04,25.05,207487 +MSFT,2010-08-10 11:03,10,25.05,25.06,25.03,25.03,335322 +MSFT,2010-08-10 11:04,10,25.04,25.05,25.03,25.04,206135 +MSFT,2010-08-10 11:05,10,25.04,25.06,25.03,25.06,74171 +MSFT,2010-08-10 11:06,10,25.06,25.06,25.05,25.06,10700 +MSFT,2010-08-10 11:07,10,25.06,25.06,25.05,25.06,27836 +MSFT,2010-08-10 11:08,10,25.06,25.06,25.05,25.06,19790 +MSFT,2010-08-10 11:09,10,25.06,25.06,25.05,25.06,54638 +MSFT,2010-08-10 11:10,10,25.05,25.07,25.05,25.07,206886 +MSFT,2010-08-10 11:11,10,25.07,25.08,25.07,25.07,53195 +MSFT,2010-08-10 11:12,10,25.07,25.09,25.06,25.06,453507 +MSFT,2010-08-10 11:13,10,25.07,25.07,25.04,25.05,404840 +MSFT,2010-08-10 11:14,10,25.05,25.06,25.04,25.04,316095 +MSFT,2010-08-10 11:15,10,25.05,25.06,25.04,25.05,87039 +MSFT,2010-08-10 11:16,10,25.04,25.05,25.04,25.04,19545 +MSFT,2010-08-10 11:17,10,25.05,25.05,25.04,25.05,29436 +MSFT,2010-08-10 11:18,10,25.04,25.06,25.04,25.05,359601 +MSFT,2010-08-10 11:19,10,25.05,25.07,25.04,25.07,403088 +MSFT,2010-08-10 11:20,10,25.07,25.08,25.06,25.08,101765 +MSFT,2010-08-10 11:21,10,25.07,25.08,25.07,25.08,10576 +MSFT,2010-08-10 11:22,10,25.07,25.08,25.06,25.07,84669 +MSFT,2010-08-10 11:23,10,25.06,25.07,25.06,25.07,115046 +MSFT,2010-08-10 11:24,10,25.07,25.07,25.06,25.07,66110 +MSFT,2010-08-10 11:25,10,25.07,25.08,25.07,25.08,180812 +MSFT,2010-08-10 11:26,10,25.08,25.08,25.07,25.08,28570 +MSFT,2010-08-10 11:27,10,25.08,25.09,25.07,25.09,550518 +MSFT,2010-08-10 11:28,10,25.09,25.09,25.08,25.08,25106 +MSFT,2010-08-10 11:29,10,25.08,25.09,25.08,25.09,30435 +MSFT,2010-08-10 11:30,10,25.08,25.09,25.06,25.07,314634 +MSFT,2010-08-10 11:31,10,25.07,25.1,25.07,25.09,92630 +MSFT,2010-08-10 11:32,10,25.1,25.11,25.09,25.09,271097 +MSFT,2010-08-10 11:33,10,25.09,25.1,25.09,25.09,34479 +MSFT,2010-08-10 11:34,10,25.09,25.1,25.08,25.08,138841 +MSFT,2010-08-10 11:35,10,25.08,25.09,25.08,25.08,50718 +MSFT,2010-08-10 11:36,10,25.09,25.09,25.08,25.09,71321 +MSFT,2010-08-10 11:37,10,25.08,25.09,25.08,25.08,32373 +MSFT,2010-08-10 11:38,10,25.08,25.09,25.08,25.08,97546 +MSFT,2010-08-10 11:39,10,25.09,25.09,25.08,25.08,177854 +MSFT,2010-08-10 11:40,10,25.08,25.09,25.07,25.07,123894 +MSFT,2010-08-10 11:41,10,25.08,25.08,25.06,25.07,159667 +MSFT,2010-08-10 11:42,10,25.07,25.07,25.06,25.06,144130 +MSFT,2010-08-10 11:43,10,25.06,25.07,25.04,25.04,691870 +MSFT,2010-08-10 11:44,10,25.05,25.05,25.04,25.04,261250 +MSFT,2010-08-10 11:45,10,25.04,25.05,25.02,25.03,554275 +MSFT,2010-08-10 11:46,10,25.03,25.04,25.02,25.03,133844 +MSFT,2010-08-10 11:47,10,25.02,25.03,25.02,25.03,24605 +MSFT,2010-08-10 11:48,10,25.03,25.03,25.02,25.03,283308 +MSFT,2010-08-10 11:49,10,25.03,25.03,25.01,25.01,465289 +MSFT,2010-08-10 11:50,10,25.01,25.02,25,25,551299 +MSFT,2010-08-10 11:51,10,25,25.01,25,25.01,334385 +MSFT,2010-08-10 11:52,10,25.01,25.02,25,25.02,250558 +MSFT,2010-08-10 11:53,10,25.02,25.02,25.01,25.02,188691 +MSFT,2010-08-10 11:54,10,25.02,25.02,25,25,145950 +MSFT,2010-08-10 11:55,10,25,25.01,24.99,25,818393 +MSFT,2010-08-10 11:56,10,24.99,25.01,24.99,25,284845 +MSFT,2010-08-10 11:57,10,25.01,25.01,24.99,25,89349 +MSFT,2010-08-10 11:58,10,24.99,25,24.99,25,61223 +MSFT,2010-08-10 11:59,10,24.99,25.01,24.99,25,372498 +MSFT,2010-08-10 12:00,10,25,25.02,24.99,25,200092 +MSFT,2010-08-10 12:01,10,25,25,24.99,24.99,75056 +MSFT,2010-08-10 12:02,10,24.99,25,24.97,24.97,240112 +MSFT,2010-08-10 12:03,10,24.98,24.98,24.93,24.93,422997 +MSFT,2010-08-10 12:04,10,24.93,24.96,24.92,24.95,219210 +MSFT,2010-08-10 12:05,10,24.95,24.97,24.95,24.96,133066 +MSFT,2010-08-10 12:06,10,24.96,25,24.96,24.99,178412 +MSFT,2010-08-10 12:07,10,25,25.01,24.98,25.01,396964 +MSFT,2010-08-10 12:08,10,25,25.01,24.99,25.01,214787 +MSFT,2010-08-10 12:09,10,25.01,25.02,25,25.02,126015 +MSFT,2010-08-10 12:10,10,25.02,25.02,25,25.01,156681 +MSFT,2010-08-10 12:11,10,25,25.01,25,25,26556 +MSFT,2010-08-10 12:12,10,25,25.01,25,25,150925 +MSFT,2010-08-10 12:13,10,25.01,25.01,25,25.01,115684 +MSFT,2010-08-10 12:14,10,25.01,25.02,25,25.01,140075 +MSFT,2010-08-10 12:15,10,25.01,25.04,25.01,25.04,302288 +MSFT,2010-08-10 12:16,10,25.03,25.04,25.02,25.02,230646 +MSFT,2010-08-10 12:17,10,25.03,25.06,25.02,25.05,134269 +MSFT,2010-08-10 12:18,10,25.06,25.07,25.05,25.05,202316 +MSFT,2010-08-10 12:19,10,25.05,25.07,25.05,25.05,97160 +MSFT,2010-08-10 12:20,10,25.05,25.06,25.02,25.02,207616 +MSFT,2010-08-10 12:21,10,25.02,25.03,25.02,25.02,75080 +MSFT,2010-08-10 12:22,10,25.02,25.03,25,25.01,109295 +MSFT,2010-08-10 12:23,10,25.02,25.03,25.01,25.02,55291 +MSFT,2010-08-10 12:24,10,25.02,25.03,25.01,25.01,157103 +MSFT,2010-08-10 12:25,10,25.01,25.02,25,25,697239 +MSFT,2010-08-10 12:26,10,25,25.01,24.99,25,306623 +MSFT,2010-08-10 12:27,10,25,25.01,25,25,213397 +MSFT,2010-08-10 12:28,10,25,25.01,25,25.01,142324 +MSFT,2010-08-10 12:29,10,25,25.01,25,25,50778 +MSFT,2010-08-10 12:30,10,25.01,25.01,25,25,138796 +MSFT,2010-08-10 12:31,10,25,25.01,25,25,90734 +MSFT,2010-08-10 12:32,10,25.01,25.01,25,25,47442 +MSFT,2010-08-10 12:33,10,25,25.01,25,25.01,117076 +MSFT,2010-08-10 12:34,10,25.01,25.02,25,25.01,382533 +MSFT,2010-08-10 12:35,10,25.02,25.03,25.01,25.01,122552 +MSFT,2010-08-10 12:36,10,25.01,25.03,25.01,25.02,248707 +MSFT,2010-08-10 12:37,10,25.01,25.03,25.01,25.02,49818 +MSFT,2010-08-10 12:38,10,25.02,25.03,25.01,25.02,128437 +MSFT,2010-08-10 12:39,10,25.02,25.02,25.01,25.02,27500 +MSFT,2010-08-10 12:40,10,25.01,25.02,25,25,139512 +MSFT,2010-08-10 12:41,10,25,25.01,25,25,96069 +MSFT,2010-08-10 12:42,10,25,25.02,24.99,25,314670 +MSFT,2010-08-10 12:43,10,25,25,24.99,24.99,18323 +MSFT,2010-08-10 12:44,10,24.99,25.01,24.99,25,285715 +MSFT,2010-08-10 12:45,10,24.99,25,24.99,25,13577 +MSFT,2010-08-10 12:46,10,25,25,24.99,24.99,21064 +MSFT,2010-08-10 12:47,10,25,25,24.99,24.99,16771 +MSFT,2010-08-10 12:48,10,25,25,24.99,24.99,47544 +MSFT,2010-08-10 12:49,10,24.99,25,24.99,24.99,140446 +MSFT,2010-08-10 12:50,10,25,25,24.99,24.99,59972 +MSFT,2010-08-10 12:51,10,24.99,25,24.99,24.99,21109 +MSFT,2010-08-10 12:52,10,24.99,25,24.99,25,81073 +MSFT,2010-08-10 12:53,10,25,25,24.99,24.99,89023 +MSFT,2010-08-10 12:54,10,25,25,24.99,24.99,24993 +MSFT,2010-08-10 12:55,10,24.99,25,24.99,24.99,84155 +MSFT,2010-08-10 12:56,10,25,25,24.99,24.99,9897 +MSFT,2010-08-10 12:57,10,25,25.01,24.99,25,187150 +MSFT,2010-08-10 12:58,10,25,25.02,24.99,25.01,228803 +MSFT,2010-08-10 12:59,10,25.01,25.02,25,25,67203 +MSFT,2010-08-10 13:00,10,25.01,25.02,25,25.02,74030 +MSFT,2010-08-10 13:01,10,25.02,25.03,25.01,25.01,77814 +MSFT,2010-08-10 13:02,10,25.01,25.01,24.99,25,197903 +MSFT,2010-08-10 13:03,10,25,25.01,24.99,25,115954 +MSFT,2010-08-10 13:04,10,25,25.01,24.99,25,161521 +MSFT,2010-08-10 13:05,10,25,25.01,24.99,24.99,34926 +MSFT,2010-08-10 13:06,10,24.99,25.02,24.99,25.02,161476 +MSFT,2010-08-10 13:07,10,25.02,25.02,25,25.01,181126 +MSFT,2010-08-10 13:08,10,25,25.01,24.99,25,120699 +MSFT,2010-08-10 13:09,10,24.99,25.02,24.99,25.01,152307 +MSFT,2010-08-10 13:10,10,25.01,25.01,24.99,24.99,58732 +MSFT,2010-08-10 13:11,10,24.99,25,24.99,24.99,43495 +MSFT,2010-08-10 13:12,10,25,25,24.99,24.99,69957 +MSFT,2010-08-10 13:13,10,25,25,24.99,25,126494 +MSFT,2010-08-10 13:14,10,25,25,24.99,25,29300 +MSFT,2010-08-10 13:15,10,24.99,25,24.98,24.99,78285 +MSFT,2010-08-10 13:16,10,24.99,25,24.98,24.99,303297 +MSFT,2010-08-10 13:17,10,24.98,24.99,24.97,24.98,119668 +MSFT,2010-08-10 13:18,10,24.99,25,24.99,25,53366 +MSFT,2010-08-10 13:19,10,25,25,24.98,24.98,318350 +MSFT,2010-08-10 13:20,10,24.99,24.99,24.98,24.98,25196 +MSFT,2010-08-10 13:21,10,24.99,24.99,24.98,24.99,35748 +MSFT,2010-08-10 13:22,10,24.99,24.99,24.97,24.98,184220 +MSFT,2010-08-10 13:23,10,24.99,24.99,24.98,24.99,232020 +MSFT,2010-08-10 13:24,10,24.99,24.99,24.97,24.98,110450 +MSFT,2010-08-10 13:25,10,24.98,24.99,24.98,24.99,31503 +MSFT,2010-08-10 13:26,10,24.99,24.99,24.98,24.98,91664 +MSFT,2010-08-10 13:27,10,24.98,24.99,24.98,24.98,252541 +MSFT,2010-08-10 13:28,10,24.98,24.99,24.97,24.98,143080 +MSFT,2010-08-10 13:29,10,24.98,24.98,24.97,24.97,62172 +MSFT,2010-08-10 13:30,10,24.98,24.98,24.97,24.98,224367 +MSFT,2010-08-10 13:31,10,24.97,24.98,24.96,24.97,255235 +MSFT,2010-08-10 13:32,10,24.96,24.98,24.96,24.98,36159 +MSFT,2010-08-10 13:33,10,24.97,24.98,24.97,24.97,59911 +MSFT,2010-08-10 13:34,10,24.98,24.98,24.96,24.97,135844 +MSFT,2010-08-10 13:35,10,24.97,24.97,24.95,24.96,140688 +MSFT,2010-08-10 13:36,10,24.96,24.97,24.96,24.96,33395 +MSFT,2010-08-10 13:37,10,24.96,24.97,24.96,24.97,32051 +MSFT,2010-08-10 13:38,10,24.96,24.97,24.96,24.97,75115 +MSFT,2010-08-10 13:39,10,24.97,24.97,24.96,24.97,155797 +MSFT,2010-08-10 13:40,10,24.96,24.97,24.96,24.96,112633 +MSFT,2010-08-10 13:41,10,24.96,24.97,24.94,24.94,265090 +MSFT,2010-08-10 13:42,10,24.94,24.95,24.93,24.93,340760 +MSFT,2010-08-10 13:43,10,24.93,24.94,24.92,24.94,111410 +MSFT,2010-08-10 13:44,10,24.94,24.94,24.92,24.92,144827 +MSFT,2010-08-10 13:45,10,24.92,24.93,24.92,24.93,171239 +MSFT,2010-08-10 13:46,10,24.93,24.93,24.92,24.92,23517 +MSFT,2010-08-10 13:47,10,24.92,24.93,24.88,24.89,325510 +MSFT,2010-08-10 13:48,10,24.88,24.91,24.88,24.91,241710 +MSFT,2010-08-10 13:49,10,24.91,24.91,24.9,24.9,16202 +MSFT,2010-08-10 13:50,10,24.91,24.91,24.9,24.91,85540 +MSFT,2010-08-10 13:51,10,24.91,24.95,24.91,24.95,174041 +MSFT,2010-08-10 13:52,10,24.94,24.95,24.94,24.94,93751 +MSFT,2010-08-10 13:53,10,24.94,24.95,24.94,24.94,17173 +MSFT,2010-08-10 13:54,10,24.94,24.95,24.94,24.94,15066 +MSFT,2010-08-10 13:55,10,24.95,24.95,24.94,24.94,271715 +MSFT,2010-08-10 13:56,10,24.94,24.96,24.94,24.96,97077 +MSFT,2010-08-10 13:57,10,24.96,24.96,24.94,24.95,187750 +MSFT,2010-08-10 13:58,10,24.94,24.96,24.94,24.96,106510 +MSFT,2010-08-10 13:59,10,24.96,24.96,24.95,24.96,48672 +MSFT,2010-08-10 14:00,10,24.96,24.96,24.95,24.95,87322 +MSFT,2010-08-10 14:01,10,24.95,24.96,24.94,24.94,96045 +MSFT,2010-08-10 14:02,10,24.94,24.95,24.94,24.94,74540 +MSFT,2010-08-10 14:03,10,24.95,24.95,24.94,24.94,80742 +MSFT,2010-08-10 14:04,10,24.95,24.96,24.94,24.96,146107 +MSFT,2010-08-10 14:05,10,24.96,24.98,24.95,24.97,281770 +MSFT,2010-08-10 14:06,10,24.96,25,24.96,24.98,108188 +MSFT,2010-08-10 14:07,10,24.98,24.99,24.97,24.97,170563 +MSFT,2010-08-10 14:08,10,24.97,24.98,24.96,24.97,98939 +MSFT,2010-08-10 14:09,10,24.96,24.99,24.95,24.98,401481 +MSFT,2010-08-10 14:10,10,24.98,25,24.98,24.98,109570 +MSFT,2010-08-10 14:11,10,24.98,24.98,24.97,24.97,97089 +MSFT,2010-08-10 14:12,10,24.97,24.98,24.97,24.98,35013 +MSFT,2010-08-10 14:13,10,24.97,24.98,24.97,24.97,40138 +MSFT,2010-08-10 14:14,10,24.97,25,24.96,25,173178 +MSFT,2010-08-10 14:15,10,25,25.1,24.99,25.08,1358198 +MSFT,2010-08-10 14:16,10,25.08,25.11,24.99,24.99,1477302 +MSFT,2010-08-10 14:17,10,24.99,25.02,24.97,25,602093 +MSFT,2010-08-10 14:18,10,25.01,25.04,24.99,25.02,279533 +MSFT,2010-08-10 14:19,10,25.02,25.04,25,25.03,501666 +MSFT,2010-08-10 14:20,10,25.03,25.1,25.03,25.1,314727 +MSFT,2010-08-10 14:21,10,25.1,25.11,25.06,25.07,452695 +MSFT,2010-08-10 14:22,10,25.07,25.09,25.05,25.08,266815 +MSFT,2010-08-10 14:23,10,25.07,25.08,25.06,25.07,172864 +MSFT,2010-08-10 14:24,10,25.07,25.07,25,25,228059 +MSFT,2010-08-10 14:25,10,25,25.01,24.98,24.98,246297 +MSFT,2010-08-10 14:26,10,24.98,25.01,24.98,25,133771 +MSFT,2010-08-10 14:27,10,25.01,25.02,24.98,25,164774 +MSFT,2010-08-10 14:28,10,25,25.05,25,25.03,110981 +MSFT,2010-08-10 14:29,10,25.04,25.07,25.02,25.06,242205 +MSFT,2010-08-10 14:30,10,25.06,25.11,25.06,25.08,466913 +MSFT,2010-08-10 14:31,10,25.09,25.12,25.08,25.11,316189 +MSFT,2010-08-10 14:32,10,25.1,25.16,25.1,25.15,538666 +MSFT,2010-08-10 14:33,10,25.14,25.15,25.12,25.13,268719 +MSFT,2010-08-10 14:34,10,25.13,25.13,25.1,25.13,177059 +MSFT,2010-08-10 14:35,10,25.13,25.16,25.12,25.14,336971 +MSFT,2010-08-10 14:36,10,25.14,25.15,25.12,25.12,99522 +MSFT,2010-08-10 14:37,10,25.12,25.14,25.12,25.12,214008 +MSFT,2010-08-10 14:38,10,25.12,25.16,25.11,25.16,278658 +MSFT,2010-08-10 14:39,10,25.16,25.17,25.12,25.14,177380 +MSFT,2010-08-10 14:40,10,25.15,25.19,25.14,25.19,278032 +MSFT,2010-08-10 14:41,10,25.18,25.19,25.15,25.15,256431 +MSFT,2010-08-10 14:42,10,25.16,25.19,25.14,25.19,213190 +MSFT,2010-08-10 14:43,10,25.18,25.2,25.18,25.19,198461 +MSFT,2010-08-10 14:44,10,25.19,25.2,25.15,25.17,226396 +MSFT,2010-08-10 14:45,10,25.16,25.19,25.16,25.17,103678 +MSFT,2010-08-10 14:46,10,25.18,25.2,25.15,25.15,354450 +MSFT,2010-08-10 14:47,10,25.15,25.17,25.11,25.11,411870 +MSFT,2010-08-10 14:48,10,25.11,25.14,25.11,25.13,222305 +MSFT,2010-08-10 14:49,10,25.14,25.14,25.13,25.14,389494 +MSFT,2010-08-10 14:50,10,25.14,25.14,25.06,25.06,460076 +MSFT,2010-08-10 14:51,10,25.06,25.07,25.04,25.05,393819 +MSFT,2010-08-10 14:52,10,25.05,25.07,25.04,25.06,188367 +MSFT,2010-08-10 14:53,10,25.06,25.07,25.05,25.05,114075 +MSFT,2010-08-10 14:54,10,25.06,25.1,25.06,25.1,364077 +MSFT,2010-08-10 14:55,10,25.1,25.1,25.09,25.1,78726 +MSFT,2010-08-10 14:56,10,25.1,25.11,25.09,25.11,73371 +MSFT,2010-08-10 14:57,10,25.11,25.11,25.09,25.09,87884 +MSFT,2010-08-10 14:58,10,25.09,25.11,25.07,25.11,288439 +MSFT,2010-08-10 14:59,10,25.11,25.11,25.09,25.1,386217 +MSFT,2010-08-10 15:00,10,25.09,25.1,25.08,25.09,94169 +MSFT,2010-08-10 15:01,10,25.09,25.11,25.07,25.1,419689 +MSFT,2010-08-10 15:02,10,25.11,25.13,25.1,25.13,93116 +MSFT,2010-08-10 15:03,10,25.13,25.14,25.12,25.14,160652 +MSFT,2010-08-10 15:04,10,25.14,25.14,25.13,25.13,169847 +MSFT,2010-08-10 15:05,10,25.13,25.13,25.11,25.12,195153 +MSFT,2010-08-10 15:06,10,25.11,25.12,25.09,25.09,107389 +MSFT,2010-08-10 15:07,10,25.1,25.11,25.09,25.09,158766 +MSFT,2010-08-10 15:08,10,25.09,25.12,25.09,25.12,131361 +MSFT,2010-08-10 15:09,10,25.12,25.14,25.12,25.14,220688 +MSFT,2010-08-10 15:10,10,25.14,25.14,25.11,25.12,114110 +MSFT,2010-08-10 15:11,10,25.11,25.12,25.1,25.11,129462 +MSFT,2010-08-10 15:12,10,25.1,25.11,25.08,25.09,117888 +MSFT,2010-08-10 15:13,10,25.09,25.09,25.05,25.07,218995 +MSFT,2010-08-10 15:14,10,25.06,25.07,25.04,25.05,248148 +MSFT,2010-08-10 15:15,10,25.05,25.1,25.04,25.1,253591 +MSFT,2010-08-10 15:16,10,25.09,25.1,25.07,25.07,86581 +MSFT,2010-08-10 15:17,10,25.08,25.1,25.06,25.07,249687 +MSFT,2010-08-10 15:18,10,25.07,25.07,25.05,25.07,120555 +MSFT,2010-08-10 15:19,10,25.06,25.07,25.02,25.04,262409 +MSFT,2010-08-10 15:20,10,25.04,25.05,25.03,25.03,179986 +MSFT,2010-08-10 15:21,10,25.03,25.04,25.03,25.04,68759 +MSFT,2010-08-10 15:22,10,25.04,25.05,25.03,25.03,257767 +MSFT,2010-08-10 15:23,10,25.03,25.04,25.03,25.04,30342 +MSFT,2010-08-10 15:24,10,25.04,25.06,25.04,25.04,219115 +MSFT,2010-08-10 15:25,10,25.05,25.05,25.03,25.03,92731 +MSFT,2010-08-10 15:26,10,25.03,25.04,25.03,25.03,103623 +MSFT,2010-08-10 15:27,10,25.04,25.09,25.03,25.07,253591 +MSFT,2010-08-10 15:28,10,25.07,25.08,25.05,25.06,403420 +MSFT,2010-08-10 15:29,10,25.06,25.06,25.04,25.05,136484 +MSFT,2010-08-10 15:30,10,25.05,25.07,25.03,25.04,297671 +MSFT,2010-08-10 15:31,10,25.03,25.05,25.03,25.05,347988 +MSFT,2010-08-10 15:32,10,25.05,25.05,25.03,25.04,82233 +MSFT,2010-08-10 15:33,10,25.03,25.06,25.03,25.05,222017 +MSFT,2010-08-10 15:34,10,25.05,25.08,25.04,25.05,225994 +MSFT,2010-08-10 15:35,10,25.06,25.06,25.04,25.05,93143 +MSFT,2010-08-10 15:36,10,25.04,25.05,25.03,25.04,165010 +MSFT,2010-08-10 15:37,10,25.03,25.05,25.03,25.05,84609 +MSFT,2010-08-10 15:38,10,25.05,25.09,25.04,25.07,512418 +MSFT,2010-08-10 15:39,10,25.08,25.08,25.05,25.06,506615 +MSFT,2010-08-10 15:40,10,25.05,25.06,25.03,25.04,292508 +MSFT,2010-08-10 15:41,10,25.04,25.06,25.04,25.06,600484 +MSFT,2010-08-10 15:42,10,25.06,25.06,25.04,25.04,350805 +MSFT,2010-08-10 15:43,10,25.04,25.06,25.03,25.05,345575 +MSFT,2010-08-10 15:44,10,25.05,25.06,25.03,25.06,203903 +MSFT,2010-08-10 15:45,10,25.06,25.08,25.05,25.08,199597 +MSFT,2010-08-10 15:46,10,25.08,25.08,25.04,25.05,382708 +MSFT,2010-08-10 15:47,10,25.05,25.05,25.04,25.05,93328 +MSFT,2010-08-10 15:48,10,25.05,25.06,25.04,25.06,598187 +MSFT,2010-08-10 15:49,10,25.06,25.06,25.03,25.03,255022 +MSFT,2010-08-10 15:50,10,25.03,25.04,25.01,25.03,468543 +MSFT,2010-08-10 15:51,10,25.02,25.04,25,25,385580 +MSFT,2010-08-10 15:52,10,25.01,25.01,25,25,208998 +MSFT,2010-08-10 15:53,10,25,25,24.97,24.98,530995 +MSFT,2010-08-10 15:54,10,24.98,25.03,24.97,25.03,572884 +MSFT,2010-08-10 15:55,10,25.03,25.04,25.02,25.04,614342 +MSFT,2010-08-10 15:56,10,25.04,25.06,25.04,25.05,676048 +MSFT,2010-08-10 15:57,10,25.05,25.06,25.03,25.06,808093 +MSFT,2010-08-10 15:58,10,25.06,25.06,25.05,25.05,452847 +MSFT,2010-08-10 15:59,10,25.05,25.07,24.98,25.03,1259904 +MSFT,2010-08-10 16:00,10,25.02,25.07,25.02,25.07,1600911 +MSFT,2010-08-11 09:30,11,24.68,24.69,24.65,24.67,848104 +MSFT,2010-08-11 09:31,11,24.67,24.68,24.65,24.65,566139 +MSFT,2010-08-11 09:32,11,24.65,24.68,24.64,24.65,290848 +MSFT,2010-08-11 09:33,11,24.65,24.66,24.64,24.66,375480 +MSFT,2010-08-11 09:34,11,24.65,24.66,24.62,24.63,423866 +MSFT,2010-08-11 09:35,11,24.63,24.65,24.6,24.65,758838 +MSFT,2010-08-11 09:36,11,24.65,24.69,24.64,24.68,238921 +MSFT,2010-08-11 09:37,11,24.67,24.73,24.67,24.72,280572 +MSFT,2010-08-11 09:38,11,24.73,24.73,24.65,24.7,342143 +MSFT,2010-08-11 09:39,11,24.7,24.7,24.67,24.7,284295 +MSFT,2010-08-11 09:40,11,24.69,24.69,24.64,24.64,210410 +MSFT,2010-08-11 09:41,11,24.64,24.67,24.63,24.67,123748 +MSFT,2010-08-11 09:42,11,24.67,24.68,24.66,24.66,151240 +MSFT,2010-08-11 09:43,11,24.66,24.67,24.62,24.64,315032 +MSFT,2010-08-11 09:44,11,24.63,24.69,24.63,24.68,226766 +MSFT,2010-08-11 09:45,11,24.68,24.69,24.66,24.69,217958 +MSFT,2010-08-11 09:46,11,24.68,24.72,24.66,24.69,432638 +MSFT,2010-08-11 09:47,11,24.69,24.7,24.67,24.68,311038 +MSFT,2010-08-11 09:48,11,24.67,24.68,24.65,24.68,163148 +MSFT,2010-08-11 09:49,11,24.68,24.74,24.67,24.74,325633 +MSFT,2010-08-11 09:50,11,24.73,24.74,24.71,24.71,308925 +MSFT,2010-08-11 09:51,11,24.71,24.72,24.7,24.71,208486 +MSFT,2010-08-11 09:52,11,24.71,24.73,24.71,24.72,398516 +MSFT,2010-08-11 09:53,11,24.72,24.74,24.71,24.74,237631 +MSFT,2010-08-11 09:54,11,24.74,24.74,24.72,24.73,114627 +MSFT,2010-08-11 09:55,11,24.73,24.73,24.71,24.73,150262 +MSFT,2010-08-11 09:56,11,24.72,24.75,24.72,24.74,181895 +MSFT,2010-08-11 09:57,11,24.75,24.75,24.73,24.75,463327 +MSFT,2010-08-11 09:58,11,24.74,24.78,24.73,24.77,525105 +MSFT,2010-08-11 09:59,11,24.76,24.77,24.76,24.77,75952 +MSFT,2010-08-11 10:00,11,24.77,24.78,24.76,24.78,93779 +MSFT,2010-08-11 10:01,11,24.78,24.79,24.78,24.79,157402 +MSFT,2010-08-11 10:02,11,24.78,24.79,24.77,24.79,99661 +MSFT,2010-08-11 10:03,11,24.79,24.81,24.77,24.81,339120 +MSFT,2010-08-11 10:04,11,24.8,24.83,24.78,24.79,502331 +MSFT,2010-08-11 10:05,11,24.78,24.8,24.78,24.79,194857 +MSFT,2010-08-11 10:06,11,24.79,24.8,24.77,24.8,298087 +MSFT,2010-08-11 10:07,11,24.79,24.81,24.78,24.8,197960 +MSFT,2010-08-11 10:08,11,24.8,24.81,24.76,24.79,134169 +MSFT,2010-08-11 10:09,11,24.78,24.79,24.77,24.78,63429 +MSFT,2010-08-11 10:10,11,24.77,24.78,24.74,24.75,113973 +MSFT,2010-08-11 10:11,11,24.75,24.75,24.73,24.75,98044 +MSFT,2010-08-11 10:12,11,24.75,24.75,24.73,24.73,73672 +MSFT,2010-08-11 10:13,11,24.73,24.75,24.72,24.75,201490 +MSFT,2010-08-11 10:14,11,24.74,24.75,24.74,24.75,61653 +MSFT,2010-08-11 10:15,11,24.75,24.75,24.69,24.71,404882 +MSFT,2010-08-11 10:16,11,24.71,24.76,24.7,24.71,241224 +MSFT,2010-08-11 10:17,11,24.72,24.74,24.7,24.73,267509 +MSFT,2010-08-11 10:18,11,24.72,24.76,24.72,24.76,96844 +MSFT,2010-08-11 10:19,11,24.76,24.77,24.75,24.76,120216 +MSFT,2010-08-11 10:20,11,24.75,24.78,24.74,24.78,163901 +MSFT,2010-08-11 10:21,11,24.78,24.82,24.77,24.8,241392 +MSFT,2010-08-11 10:22,11,24.81,24.83,24.8,24.82,278529 +MSFT,2010-08-11 10:23,11,24.82,24.83,24.8,24.8,152112 +MSFT,2010-08-11 10:24,11,24.8,24.84,24.8,24.82,173123 +MSFT,2010-08-11 10:25,11,24.82,24.83,24.81,24.83,238374 +MSFT,2010-08-11 10:26,11,24.83,24.83,24.81,24.82,177582 +MSFT,2010-08-11 10:27,11,24.83,24.84,24.81,24.83,244631 +MSFT,2010-08-11 10:28,11,24.83,24.85,24.83,24.84,116520 +MSFT,2010-08-11 10:29,11,24.84,24.85,24.82,24.82,99533 +MSFT,2010-08-11 10:30,11,24.83,24.83,24.8,24.81,191744 +MSFT,2010-08-11 10:31,11,24.8,24.81,24.79,24.8,114879 +MSFT,2010-08-11 10:32,11,24.81,24.82,24.8,24.82,94615 +MSFT,2010-08-11 10:33,11,24.81,24.82,24.8,24.81,285832 +MSFT,2010-08-11 10:34,11,24.81,24.82,24.8,24.81,323620 +MSFT,2010-08-11 10:35,11,24.81,24.81,24.79,24.8,110964 +MSFT,2010-08-11 10:36,11,24.8,24.8,24.77,24.77,188397 +MSFT,2010-08-11 10:37,11,24.77,24.79,24.77,24.78,78502 +MSFT,2010-08-11 10:38,11,24.78,24.79,24.77,24.78,126016 +MSFT,2010-08-11 10:39,11,24.78,24.8,24.77,24.79,183696 +MSFT,2010-08-11 10:40,11,24.8,24.8,24.78,24.78,96989 +MSFT,2010-08-11 10:41,11,24.78,24.78,24.76,24.77,96752 +MSFT,2010-08-11 10:42,11,24.78,24.81,24.78,24.78,209308 +MSFT,2010-08-11 10:43,11,24.79,24.81,24.77,24.8,430407 +MSFT,2010-08-11 10:44,11,24.81,24.81,24.8,24.81,75114 +MSFT,2010-08-11 10:45,11,24.8,24.81,24.79,24.8,223947 +MSFT,2010-08-11 10:46,11,24.8,24.81,24.79,24.8,143443 +MSFT,2010-08-11 10:47,11,24.79,24.8,24.78,24.79,218815 +MSFT,2010-08-11 10:48,11,24.78,24.79,24.77,24.78,126329 +MSFT,2010-08-11 10:49,11,24.78,24.79,24.78,24.78,99020 +MSFT,2010-08-11 10:50,11,24.78,24.8,24.78,24.8,153557 +MSFT,2010-08-11 10:51,11,24.8,24.8,24.79,24.8,54122 +MSFT,2010-08-11 10:52,11,24.8,24.81,24.79,24.8,80262 +MSFT,2010-08-11 10:53,11,24.8,24.82,24.79,24.82,207995 +MSFT,2010-08-11 10:54,11,24.82,24.82,24.81,24.82,108795 +MSFT,2010-08-11 10:55,11,24.82,24.82,24.79,24.8,201092 +MSFT,2010-08-11 10:56,11,24.8,24.8,24.78,24.79,387310 +MSFT,2010-08-11 10:57,11,24.78,24.81,24.77,24.79,342059 +MSFT,2010-08-11 10:58,11,24.79,24.79,24.77,24.79,185028 +MSFT,2010-08-11 10:59,11,24.79,24.8,24.77,24.8,327140 +MSFT,2010-08-11 11:00,11,24.8,24.81,24.79,24.79,288201 +MSFT,2010-08-11 11:01,11,24.8,24.8,24.78,24.79,85161 +MSFT,2010-08-11 11:02,11,24.79,24.81,24.79,24.79,105238 +MSFT,2010-08-11 11:03,11,24.79,24.81,24.79,24.79,234073 +MSFT,2010-08-11 11:04,11,24.79,24.8,24.78,24.79,154041 +MSFT,2010-08-11 11:05,11,24.79,24.8,24.78,24.79,57328 +MSFT,2010-08-11 11:06,11,24.78,24.79,24.78,24.79,66427 +MSFT,2010-08-11 11:07,11,24.79,24.79,24.77,24.78,174451 +MSFT,2010-08-11 11:08,11,24.77,24.78,24.75,24.77,183887 +MSFT,2010-08-11 11:09,11,24.76,24.77,24.76,24.76,40693 +MSFT,2010-08-11 11:10,11,24.76,24.77,24.75,24.76,212460 +MSFT,2010-08-11 11:11,11,24.75,24.76,24.75,24.75,622321 +MSFT,2010-08-11 11:12,11,24.75,24.76,24.74,24.75,119086 +MSFT,2010-08-11 11:13,11,24.75,24.75,24.73,24.74,151550 +MSFT,2010-08-11 11:14,11,24.73,24.73,24.7,24.71,257391 +MSFT,2010-08-11 11:15,11,24.71,24.72,24.7,24.71,127181 +MSFT,2010-08-11 11:16,11,24.7,24.71,24.7,24.7,130673 +MSFT,2010-08-11 11:17,11,24.7,24.8,24.7,24.7,269202 +MSFT,2010-08-11 11:18,11,24.7,24.71,24.7,24.71,75651 +MSFT,2010-08-11 11:19,11,24.7,24.71,24.7,24.7,277135 +MSFT,2010-08-11 11:20,11,24.7,24.71,24.7,24.7,162413 +MSFT,2010-08-11 11:21,11,24.7,24.71,24.7,24.7,169869 +MSFT,2010-08-11 11:22,11,24.7,24.71,24.7,24.7,115739 +MSFT,2010-08-11 11:23,11,24.7,24.71,24.7,24.71,72923 +MSFT,2010-08-11 11:24,11,24.71,24.71,24.7,24.7,104024 +MSFT,2010-08-11 11:25,11,24.71,24.72,24.7,24.71,79548 +MSFT,2010-08-11 11:26,11,24.71,24.72,24.71,24.72,21833 +MSFT,2010-08-11 11:27,11,24.72,24.76,24.72,24.76,98779 +MSFT,2010-08-11 11:28,11,24.76,24.76,24.72,24.72,100697 +MSFT,2010-08-11 11:29,11,24.73,24.73,24.71,24.71,91845 +MSFT,2010-08-11 11:30,11,24.71,24.73,24.7,24.72,79246 +MSFT,2010-08-11 11:31,11,24.72,24.74,24.72,24.72,73968 +MSFT,2010-08-11 11:32,11,24.73,24.74,24.72,24.74,58552 +MSFT,2010-08-11 11:33,11,24.74,24.74,24.72,24.73,228915 +MSFT,2010-08-11 11:34,11,24.72,24.73,24.72,24.72,85251 +MSFT,2010-08-11 11:35,11,24.73,24.75,24.73,24.75,169756 +MSFT,2010-08-11 11:36,11,24.75,24.76,24.74,24.75,231813 +MSFT,2010-08-11 11:37,11,24.75,24.76,24.74,24.74,103223 +MSFT,2010-08-11 11:38,11,24.74,24.75,24.74,24.74,46197 +MSFT,2010-08-11 11:39,11,24.74,24.76,24.74,24.75,71239 +MSFT,2010-08-11 11:40,11,24.76,24.76,24.75,24.75,26680 +MSFT,2010-08-11 11:41,11,24.75,24.76,24.75,24.75,40197 +MSFT,2010-08-11 11:42,11,24.76,24.77,24.75,24.76,120591 +MSFT,2010-08-11 11:43,11,24.76,24.77,24.75,24.77,53499 +MSFT,2010-08-11 11:44,11,24.77,24.79,24.76,24.79,295182 +MSFT,2010-08-11 11:45,11,24.79,24.79,24.75,24.76,324232 +MSFT,2010-08-11 11:46,11,24.76,24.76,24.74,24.75,64997 +MSFT,2010-08-11 11:47,11,24.75,24.76,24.74,24.75,96628 +MSFT,2010-08-11 11:48,11,24.76,24.76,24.74,24.74,153655 +MSFT,2010-08-11 11:49,11,24.74,24.75,24.73,24.73,31781 +MSFT,2010-08-11 11:50,11,24.74,24.74,24.73,24.73,75480 +MSFT,2010-08-11 11:51,11,24.73,24.74,24.73,24.74,33924 +MSFT,2010-08-11 11:52,11,24.74,24.74,24.72,24.72,224546 +MSFT,2010-08-11 11:53,11,24.73,24.73,24.7,24.7,94509 +MSFT,2010-08-11 11:54,11,24.71,24.71,24.7,24.7,51486 +MSFT,2010-08-11 11:55,11,24.7,24.71,24.69,24.7,302671 +MSFT,2010-08-11 11:56,11,24.7,24.71,24.69,24.71,423900 +MSFT,2010-08-11 11:57,11,24.71,24.71,24.7,24.7,131788 +MSFT,2010-08-11 11:58,11,24.7,24.71,24.7,24.7,106932 +MSFT,2010-08-11 11:59,11,24.71,24.72,24.71,24.72,53345 +MSFT,2010-08-11 12:00,11,24.71,24.72,24.7,24.71,76874 +MSFT,2010-08-11 12:01,11,24.71,24.71,24.69,24.7,50960 +MSFT,2010-08-11 12:02,11,24.69,24.7,24.69,24.7,82954 +MSFT,2010-08-11 12:03,11,24.7,24.7,24.69,24.7,36318 +MSFT,2010-08-11 12:04,11,24.69,24.7,24.69,24.7,49611 +MSFT,2010-08-11 12:05,11,24.7,24.71,24.69,24.71,81455 +MSFT,2010-08-11 12:06,11,24.7,24.71,24.7,24.71,17892 +MSFT,2010-08-11 12:07,11,24.71,24.73,24.71,24.73,101232 +MSFT,2010-08-11 12:08,11,24.73,24.75,24.73,24.74,88000 +MSFT,2010-08-11 12:09,11,24.74,24.74,24.73,24.73,18539 +MSFT,2010-08-11 12:10,11,24.74,24.75,24.73,24.75,81377 +MSFT,2010-08-11 12:11,11,24.75,24.75,24.74,24.75,57109 +MSFT,2010-08-11 12:12,11,24.75,24.76,24.74,24.75,110362 +MSFT,2010-08-11 12:13,11,24.76,24.76,24.71,24.71,252285 +MSFT,2010-08-11 12:14,11,24.72,24.72,24.7,24.7,116817 +MSFT,2010-08-11 12:15,11,24.7,24.71,24.69,24.71,227370 +MSFT,2010-08-11 12:16,11,24.71,24.71,24.68,24.69,417652 +MSFT,2010-08-11 12:17,11,24.7,24.72,24.7,24.71,229006 +MSFT,2010-08-11 12:18,11,24.7,24.71,24.7,24.71,116522 +MSFT,2010-08-11 12:19,11,24.7,24.71,24.7,24.7,273156 +MSFT,2010-08-11 12:20,11,24.7,24.71,24.7,24.7,97556 +MSFT,2010-08-11 12:21,11,24.71,24.71,24.7,24.7,35172 +MSFT,2010-08-11 12:22,11,24.7,24.71,24.7,24.7,52035 +MSFT,2010-08-11 12:23,11,24.7,24.72,24.7,24.7,372975 +MSFT,2010-08-11 12:24,11,24.7,24.71,24.7,24.71,128438 +MSFT,2010-08-11 12:25,11,24.7,24.71,24.7,24.71,59976 +MSFT,2010-08-11 12:26,11,24.71,24.72,24.7,24.71,136205 +MSFT,2010-08-11 12:27,11,24.71,24.71,24.7,24.7,97914 +MSFT,2010-08-11 12:28,11,24.7,24.71,24.7,24.7,95115 +MSFT,2010-08-11 12:29,11,24.7,24.71,24.7,24.71,221364 +MSFT,2010-08-11 12:30,11,24.7,24.72,24.7,24.71,71836 +MSFT,2010-08-11 12:31,11,24.71,24.71,24.7,24.7,37619 +MSFT,2010-08-11 12:32,11,24.7,24.71,24.69,24.7,280917 +MSFT,2010-08-11 12:33,11,24.71,24.71,24.69,24.69,158994 +MSFT,2010-08-11 12:34,11,24.69,24.7,24.68,24.69,115863 +MSFT,2010-08-11 12:35,11,24.68,24.69,24.66,24.66,504409 +MSFT,2010-08-11 12:36,11,24.67,24.67,24.66,24.66,91408 +MSFT,2010-08-11 12:37,11,24.67,24.67,24.66,24.66,117935 +MSFT,2010-08-11 12:38,11,24.67,24.67,24.65,24.65,336210 +MSFT,2010-08-11 12:39,11,24.66,24.67,24.65,24.67,176067 +MSFT,2010-08-11 12:40,11,24.67,24.67,24.66,24.67,122732 +MSFT,2010-08-11 12:41,11,24.66,24.67,24.66,24.67,88212 +MSFT,2010-08-11 12:42,11,24.66,24.67,24.62,24.64,317553 +MSFT,2010-08-11 12:43,11,24.64,24.64,24.61,24.62,255597 +MSFT,2010-08-11 12:44,11,24.62,24.62,24.58,24.61,818179 +MSFT,2010-08-11 12:45,11,24.61,24.62,24.6,24.62,125088 +MSFT,2010-08-11 12:46,11,24.61,24.62,24.6,24.61,316353 +MSFT,2010-08-11 12:47,11,24.6,24.61,24.6,24.61,133255 +MSFT,2010-08-11 12:48,11,24.61,24.61,24.6,24.61,54984 +MSFT,2010-08-11 12:49,11,24.6,24.61,24.6,24.6,282894 +MSFT,2010-08-11 12:50,11,24.6,24.61,24.58,24.59,561898 +MSFT,2010-08-11 12:51,11,24.59,24.59,24.57,24.57,133179 +MSFT,2010-08-11 12:52,11,24.58,24.59,24.57,24.58,162452 +MSFT,2010-08-11 12:53,11,24.57,24.58,24.57,24.58,29121 +MSFT,2010-08-11 12:54,11,24.57,24.58,24.57,24.57,62207 +MSFT,2010-08-11 12:55,11,24.57,24.58,24.57,24.58,196355 +MSFT,2010-08-11 12:56,11,24.57,24.58,24.57,24.58,217918 +MSFT,2010-08-11 12:57,11,24.57,24.58,24.57,24.57,39501 +MSFT,2010-08-11 12:58,11,24.57,24.58,24.57,24.57,72107 +MSFT,2010-08-11 12:59,11,24.57,24.58,24.57,24.57,127470 +MSFT,2010-08-11 13:00,11,24.57,24.58,24.57,24.57,251355 +MSFT,2010-08-11 13:01,11,24.57,24.58,24.57,24.58,214338 +MSFT,2010-08-11 13:02,11,24.57,24.58,24.57,24.57,217066 +MSFT,2010-08-11 13:03,11,24.57,24.58,24.56,24.58,236552 +MSFT,2010-08-11 13:04,11,24.57,24.59,24.57,24.58,148259 +MSFT,2010-08-11 13:05,11,24.58,24.62,24.58,24.62,206968 +MSFT,2010-08-11 13:06,11,24.62,24.66,24.6,24.6,403949 +MSFT,2010-08-11 13:07,11,24.65,24.67,24.65,24.67,169974 +MSFT,2010-08-11 13:08,11,24.67,24.67,24.66,24.66,79018 +MSFT,2010-08-11 13:09,11,24.66,24.67,24.65,24.65,174277 +MSFT,2010-08-11 13:10,11,24.66,24.66,24.65,24.66,60614 +MSFT,2010-08-11 13:11,11,24.66,24.66,24.65,24.66,22979 +MSFT,2010-08-11 13:12,11,24.65,24.67,24.65,24.67,64786 +MSFT,2010-08-11 13:13,11,24.67,24.68,24.66,24.68,63459 +MSFT,2010-08-11 13:14,11,24.68,24.68,24.67,24.67,86235 +MSFT,2010-08-11 13:15,11,24.67,24.67,24.66,24.67,25635 +MSFT,2010-08-11 13:16,11,24.67,24.68,24.66,24.67,262265 +MSFT,2010-08-11 13:17,11,24.67,24.68,24.66,24.67,168541 +MSFT,2010-08-11 13:18,11,24.66,24.68,24.65,24.67,277228 +MSFT,2010-08-11 13:19,11,24.67,24.68,24.66,24.67,75907 +MSFT,2010-08-11 13:20,11,24.67,24.68,24.66,24.67,99728 +MSFT,2010-08-11 13:21,11,24.67,24.68,24.66,24.67,101890 +MSFT,2010-08-11 13:22,11,24.67,24.67,24.66,24.67,72602 +MSFT,2010-08-11 13:23,11,24.66,24.67,24.66,24.66,180991 +MSFT,2010-08-11 13:24,11,24.66,24.67,24.66,24.67,88593 +MSFT,2010-08-11 13:25,11,24.66,24.68,24.66,24.67,73401 +MSFT,2010-08-11 13:26,11,24.68,24.68,24.67,24.68,71287 +MSFT,2010-08-11 13:27,11,24.68,24.68,24.67,24.68,12062 +MSFT,2010-08-11 13:28,11,24.68,24.68,24.64,24.66,438045 +MSFT,2010-08-11 13:29,11,24.66,24.67,24.65,24.67,407527 +MSFT,2010-08-11 13:30,11,24.67,24.68,24.67,24.67,75050 +MSFT,2010-08-11 13:31,11,24.67,24.67,24.66,24.66,66925 +MSFT,2010-08-11 13:32,11,24.67,24.67,24.65,24.65,69931 +MSFT,2010-08-11 13:33,11,24.66,24.67,24.65,24.67,107343 +MSFT,2010-08-11 13:34,11,24.67,24.67,24.65,24.66,640968 +MSFT,2010-08-11 13:35,11,24.65,24.67,24.65,24.66,210764 +MSFT,2010-08-11 13:36,11,24.66,24.67,24.66,24.66,161202 +MSFT,2010-08-11 13:37,11,24.66,24.67,24.66,24.66,61341 +MSFT,2010-08-11 13:38,11,24.66,24.67,24.66,24.66,112947 +MSFT,2010-08-11 13:39,11,24.66,24.67,24.64,24.64,389966 +MSFT,2010-08-11 13:40,11,24.64,24.66,24.64,24.65,369448 +MSFT,2010-08-11 13:41,11,24.65,24.66,24.65,24.65,191289 +MSFT,2010-08-11 13:42,11,24.65,24.66,24.65,24.66,134987 +MSFT,2010-08-11 13:43,11,24.66,24.66,24.64,24.64,255476 +MSFT,2010-08-11 13:44,11,24.64,24.65,24.63,24.65,159119 +MSFT,2010-08-11 13:45,11,24.64,24.64,24.62,24.62,32737 +MSFT,2010-08-11 13:46,11,24.62,24.63,24.61,24.63,206363 +MSFT,2010-08-11 13:47,11,24.63,24.65,24.63,24.65,110276 +MSFT,2010-08-11 13:48,11,24.65,24.67,24.65,24.66,56749 +MSFT,2010-08-11 13:49,11,24.67,24.67,24.66,24.66,3950 +MSFT,2010-08-11 13:50,11,24.67,24.68,24.66,24.68,49232 +MSFT,2010-08-11 13:51,11,24.68,24.69,24.67,24.67,137922 +MSFT,2010-08-11 13:52,11,24.68,24.68,24.64,24.65,148745 +MSFT,2010-08-11 13:53,11,24.65,24.65,24.64,24.65,16435 +MSFT,2010-08-11 13:54,11,24.64,24.65,24.64,24.65,10795 +MSFT,2010-08-11 13:55,11,24.65,24.65,24.64,24.64,32912 +MSFT,2010-08-11 13:56,11,24.65,24.65,24.64,24.64,59265 +MSFT,2010-08-11 13:57,11,24.64,24.65,24.64,24.64,14125 +MSFT,2010-08-11 13:58,11,24.64,24.65,24.63,24.65,73921 +MSFT,2010-08-11 13:59,11,24.65,24.66,24.64,24.65,166163 +MSFT,2010-08-11 14:00,11,24.65,24.67,24.65,24.66,128024 +MSFT,2010-08-11 14:01,11,24.67,24.68,24.66,24.68,84961 +MSFT,2010-08-11 14:02,11,24.68,24.68,24.66,24.67,98127 +MSFT,2010-08-11 14:03,11,24.67,24.67,24.66,24.67,10117 +MSFT,2010-08-11 14:04,11,24.66,24.67,24.66,24.66,24672 +MSFT,2010-08-11 14:05,11,24.66,24.67,24.66,24.67,119004 +MSFT,2010-08-11 14:06,11,24.66,24.67,24.66,24.67,70953 +MSFT,2010-08-11 14:07,11,24.67,24.69,24.66,24.69,222607 +MSFT,2010-08-11 14:08,11,24.69,24.69,24.67,24.67,128039 +MSFT,2010-08-11 14:09,11,24.68,24.69,24.68,24.68,86662 +MSFT,2010-08-11 14:10,11,24.68,24.69,24.68,24.68,42058 +MSFT,2010-08-11 14:11,11,24.69,24.69,24.68,24.69,17800 +MSFT,2010-08-11 14:12,11,24.68,24.69,24.68,24.68,26495 +MSFT,2010-08-11 14:13,11,24.69,24.69,24.68,24.69,269030 +MSFT,2010-08-11 14:14,11,24.69,24.7,24.69,24.69,184924 +MSFT,2010-08-11 14:15,11,24.69,24.71,24.69,24.71,150183 +MSFT,2010-08-11 14:16,11,24.7,24.72,24.69,24.69,203375 +MSFT,2010-08-11 14:17,11,24.7,24.7,24.68,24.68,129412 +MSFT,2010-08-11 14:18,11,24.68,24.71,24.68,24.7,183566 +MSFT,2010-08-11 14:19,11,24.7,24.71,24.7,24.71,42582 +MSFT,2010-08-11 14:20,11,24.71,24.72,24.7,24.72,218736 +MSFT,2010-08-11 14:21,11,24.72,24.74,24.71,24.73,127887 +MSFT,2010-08-11 14:22,11,24.73,24.74,24.73,24.74,58467 +MSFT,2010-08-11 14:23,11,24.73,24.74,24.72,24.73,102066 +MSFT,2010-08-11 14:24,11,24.73,24.74,24.73,24.74,75650 +MSFT,2010-08-11 14:25,11,24.73,24.75,24.73,24.73,149718 +MSFT,2010-08-11 14:26,11,24.74,24.75,24.73,24.75,94426 +MSFT,2010-08-11 14:27,11,24.75,24.77,24.74,24.76,57796 +MSFT,2010-08-11 14:28,11,24.76,24.78,24.76,24.78,81687 +MSFT,2010-08-11 14:29,11,24.77,24.78,24.76,24.76,67237 +MSFT,2010-08-11 14:30,11,24.76,24.77,24.74,24.75,342018 +MSFT,2010-08-11 14:31,11,24.74,24.76,24.74,24.76,158050 +MSFT,2010-08-11 14:32,11,24.76,24.76,24.74,24.74,81080 +MSFT,2010-08-11 14:33,11,24.74,24.76,24.74,24.75,216352 +MSFT,2010-08-11 14:34,11,24.76,24.77,24.75,24.77,80280 +MSFT,2010-08-11 14:35,11,24.77,24.77,24.74,24.76,129481 +MSFT,2010-08-11 14:36,11,24.76,24.76,24.73,24.74,125318 +MSFT,2010-08-11 14:37,11,24.74,24.75,24.73,24.75,119793 +MSFT,2010-08-11 14:38,11,24.75,24.76,24.74,24.76,33922 +MSFT,2010-08-11 14:39,11,24.76,24.76,24.74,24.75,115123 +MSFT,2010-08-11 14:40,11,24.74,24.75,24.74,24.75,41229 +MSFT,2010-08-11 14:41,11,24.75,24.75,24.72,24.74,193278 +MSFT,2010-08-11 14:42,11,24.73,24.74,24.71,24.71,87603 +MSFT,2010-08-11 14:43,11,24.72,24.74,24.72,24.73,141949 +MSFT,2010-08-11 14:44,11,24.73,24.73,24.71,24.72,181128 +MSFT,2010-08-11 14:45,11,24.73,24.74,24.72,24.73,75093 +MSFT,2010-08-11 14:46,11,24.73,24.73,24.7,24.7,111870 +MSFT,2010-08-11 14:47,11,24.71,24.71,24.7,24.7,50779 +MSFT,2010-08-11 14:48,11,24.71,24.73,24.71,24.72,84943 +MSFT,2010-08-11 14:49,11,24.73,24.73,24.72,24.73,36159 +MSFT,2010-08-11 14:50,11,24.73,24.73,24.72,24.72,26516 +MSFT,2010-08-11 14:51,11,24.73,24.73,24.7,24.71,70646 +MSFT,2010-08-11 14:52,11,24.7,24.71,24.68,24.68,238398 +MSFT,2010-08-11 14:53,11,24.68,24.7,24.68,24.69,315904 +MSFT,2010-08-11 14:54,11,24.69,24.7,24.68,24.69,222214 +MSFT,2010-08-11 14:55,11,24.69,24.71,24.68,24.7,253157 +MSFT,2010-08-11 14:56,11,24.7,24.72,24.7,24.72,72939 +MSFT,2010-08-11 14:57,11,24.72,24.73,24.71,24.73,83839 +MSFT,2010-08-11 14:58,11,24.73,24.73,24.7,24.71,123373 +MSFT,2010-08-11 14:59,11,24.7,24.73,24.7,24.72,114639 +MSFT,2010-08-11 15:00,11,24.73,24.73,24.72,24.73,96932 +MSFT,2010-08-11 15:01,11,24.72,24.73,24.72,24.72,23110 +MSFT,2010-08-11 15:02,11,24.72,24.73,24.71,24.72,288575 +MSFT,2010-08-11 15:03,11,24.72,24.74,24.72,24.73,39824 +MSFT,2010-08-11 15:04,11,24.73,24.75,24.73,24.74,57250 +MSFT,2010-08-11 15:05,11,24.75,24.75,24.73,24.73,112318 +MSFT,2010-08-11 15:06,11,24.74,24.74,24.72,24.74,134962 +MSFT,2010-08-11 15:07,11,24.74,24.74,24.73,24.73,19015 +MSFT,2010-08-11 15:08,11,24.74,24.74,24.73,24.74,55175 +MSFT,2010-08-11 15:09,11,24.74,24.74,24.73,24.74,43894 +MSFT,2010-08-11 15:10,11,24.74,24.74,24.73,24.73,133992 +MSFT,2010-08-11 15:11,11,24.73,24.74,24.73,24.74,43805 +MSFT,2010-08-11 15:12,11,24.74,24.74,24.73,24.74,36501 +MSFT,2010-08-11 15:13,11,24.74,24.74,24.73,24.74,40972 +MSFT,2010-08-11 15:14,11,24.74,24.75,24.73,24.74,162425 +MSFT,2010-08-11 15:15,11,24.74,24.75,24.74,24.74,54474 +MSFT,2010-08-11 15:16,11,24.74,24.75,24.74,24.75,364958 +MSFT,2010-08-11 15:17,11,24.75,24.75,24.73,24.74,411850 +MSFT,2010-08-11 15:18,11,24.74,24.76,24.74,24.76,339285 +MSFT,2010-08-11 15:19,11,24.75,24.77,24.75,24.76,228011 +MSFT,2010-08-11 15:20,11,24.77,24.78,24.76,24.78,97429 +MSFT,2010-08-11 15:21,11,24.78,24.8,24.77,24.79,122527 +MSFT,2010-08-11 15:22,11,24.8,24.82,24.79,24.8,233104 +MSFT,2010-08-11 15:23,11,24.8,24.8,24.78,24.79,148889 +MSFT,2010-08-11 15:24,11,24.79,24.79,24.77,24.78,96817 +MSFT,2010-08-11 15:25,11,24.77,24.79,24.77,24.78,116150 +MSFT,2010-08-11 15:26,11,24.78,24.79,24.78,24.79,31703 +MSFT,2010-08-11 15:27,11,24.78,24.81,24.78,24.81,206129 +MSFT,2010-08-11 15:28,11,24.8,24.82,24.8,24.81,220711 +MSFT,2010-08-11 15:29,11,24.8,24.81,24.8,24.8,47353 +MSFT,2010-08-11 15:30,11,24.8,24.81,24.8,24.81,196094 +MSFT,2010-08-11 15:31,11,24.81,24.83,24.8,24.83,338521 +MSFT,2010-08-11 15:32,11,24.83,24.86,24.82,24.85,218439 +MSFT,2010-08-11 15:33,11,24.86,24.88,24.85,24.88,203619 +MSFT,2010-08-11 15:34,11,24.88,24.89,24.87,24.89,379985 +MSFT,2010-08-11 15:35,11,24.89,24.89,24.87,24.89,540019 +MSFT,2010-08-11 15:36,11,24.89,24.89,24.87,24.87,362324 +MSFT,2010-08-11 15:37,11,24.87,24.88,24.85,24.86,174693 +MSFT,2010-08-11 15:38,11,24.86,24.88,24.85,24.88,260657 +MSFT,2010-08-11 15:39,11,24.87,24.88,24.87,24.88,268952 +MSFT,2010-08-11 15:40,11,24.88,24.9,24.86,24.87,490705 +MSFT,2010-08-11 15:41,11,24.86,24.87,24.84,24.86,404009 +MSFT,2010-08-11 15:42,11,24.85,24.87,24.84,24.87,769093 +MSFT,2010-08-11 15:43,11,24.86,24.87,24.86,24.86,282189 +MSFT,2010-08-11 15:44,11,24.86,24.86,24.84,24.84,416233 +MSFT,2010-08-11 15:45,11,24.85,24.88,24.84,24.86,502387 +MSFT,2010-08-11 15:46,11,24.86,24.87,24.86,24.86,76562 +MSFT,2010-08-11 15:47,11,24.86,24.88,24.86,24.86,261216 +MSFT,2010-08-11 15:48,11,24.87,24.87,24.85,24.87,523573 +MSFT,2010-08-11 15:49,11,24.87,24.88,24.85,24.87,461743 +MSFT,2010-08-11 15:50,11,24.87,24.88,24.81,24.81,572544 +MSFT,2010-08-11 15:51,11,24.81,24.82,24.79,24.8,289811 +MSFT,2010-08-11 15:52,11,24.79,24.8,24.77,24.77,352735 +MSFT,2010-08-11 15:53,11,24.78,24.82,24.77,24.8,1071590 +MSFT,2010-08-11 15:54,11,24.8,24.83,24.79,24.83,508812 +MSFT,2010-08-11 15:55,11,24.83,24.88,24.82,24.87,519660 +MSFT,2010-08-11 15:56,11,24.87,24.9,24.86,24.9,617940 +MSFT,2010-08-11 15:57,11,24.9,24.9,24.88,24.88,382004 +MSFT,2010-08-11 15:58,11,24.89,24.89,24.87,24.88,588906 +MSFT,2010-08-11 15:59,11,24.87,24.88,24.84,24.84,1134917 +MSFT,2010-08-11 16:00,11,24.84,24.87,24.84,24.86,1953512 +MSFT,2010-08-12 09:30,12,24.42,24.49,24.36,24.49,1306685 +MSFT,2010-08-12 09:31,12,24.49,24.53,24.48,24.53,277915 +MSFT,2010-08-12 09:32,12,24.53,24.53,24.51,24.51,108903 +MSFT,2010-08-12 09:33,12,24.52,24.57,24.51,24.57,155051 +MSFT,2010-08-12 09:34,12,24.57,24.62,24.56,24.6,169811 +MSFT,2010-08-12 09:35,12,24.61,24.64,24.55,24.56,491918 +MSFT,2010-08-12 09:36,12,24.57,24.57,24.52,24.53,379037 +MSFT,2010-08-12 09:37,12,24.52,24.56,24.52,24.55,387885 +MSFT,2010-08-12 09:38,12,24.56,24.59,24.55,24.56,149901 +MSFT,2010-08-12 09:39,12,24.57,24.63,24.57,24.6,237510 +MSFT,2010-08-12 09:40,12,24.6,24.62,24.55,24.62,531929 +MSFT,2010-08-12 09:41,12,24.61,24.68,24.61,24.63,541185 +MSFT,2010-08-12 09:42,12,24.63,24.64,24.57,24.57,370501 +MSFT,2010-08-12 09:43,12,24.57,24.65,24.56,24.61,506817 +MSFT,2010-08-12 09:44,12,24.61,24.63,24.61,24.61,253261 +MSFT,2010-08-12 09:45,12,24.61,24.64,24.61,24.63,421608 +MSFT,2010-08-12 09:46,12,24.63,24.65,24.61,24.65,159699 +MSFT,2010-08-12 09:47,12,24.65,24.65,24.63,24.64,242521 +MSFT,2010-08-12 09:48,12,24.65,24.65,24.63,24.64,212509 +MSFT,2010-08-12 09:49,12,24.64,24.65,24.64,24.65,54235 +MSFT,2010-08-12 09:50,12,24.65,24.65,24.64,24.64,76283 +MSFT,2010-08-12 09:51,12,24.64,24.65,24.63,24.64,398425 +MSFT,2010-08-12 09:52,12,24.63,24.64,24.61,24.62,378702 +MSFT,2010-08-12 09:53,12,24.63,24.63,24.61,24.63,126413 +MSFT,2010-08-12 09:54,12,24.62,24.64,24.61,24.62,448176 +MSFT,2010-08-12 09:55,12,24.61,24.63,24.61,24.62,117192 +MSFT,2010-08-12 09:56,12,24.61,24.63,24.61,24.62,134970 +MSFT,2010-08-12 09:57,12,24.62,24.63,24.61,24.61,81516 +MSFT,2010-08-12 09:58,12,24.61,24.63,24.61,24.61,244593 +MSFT,2010-08-12 09:59,12,24.62,24.62,24.6,24.61,103981 +MSFT,2010-08-12 10:00,12,24.61,24.61,24.58,24.61,148246 +MSFT,2010-08-12 10:01,12,24.6,24.61,24.56,24.56,122140 +MSFT,2010-08-12 10:02,12,24.57,24.58,24.56,24.58,184696 +MSFT,2010-08-12 10:03,12,24.57,24.58,24.56,24.57,152016 +MSFT,2010-08-12 10:04,12,24.57,24.58,24.54,24.57,611520 +MSFT,2010-08-12 10:05,12,24.57,24.59,24.55,24.58,340143 +MSFT,2010-08-12 10:06,12,24.59,24.59,24.56,24.57,111590 +MSFT,2010-08-12 10:07,12,24.57,24.59,24.56,24.57,117799 +MSFT,2010-08-12 10:08,12,24.56,24.57,24.55,24.56,200802 +MSFT,2010-08-12 10:09,12,24.56,24.58,24.54,24.55,106041 +MSFT,2010-08-12 10:10,12,24.55,24.58,24.53,24.56,347173 +MSFT,2010-08-12 10:11,12,24.55,24.59,24.55,24.56,209410 +MSFT,2010-08-12 10:12,12,24.56,24.61,24.56,24.6,230521 +MSFT,2010-08-12 10:13,12,24.6,24.62,24.55,24.55,184729 +MSFT,2010-08-12 10:14,12,24.55,24.56,24.51,24.51,275320 +MSFT,2010-08-12 10:15,12,24.51,24.54,24.51,24.53,185251 +MSFT,2010-08-12 10:16,12,24.53,24.53,24.51,24.52,77223 +MSFT,2010-08-12 10:17,12,24.52,24.52,24.48,24.49,243028 +MSFT,2010-08-12 10:18,12,24.49,24.5,24.46,24.48,112285 +MSFT,2010-08-12 10:19,12,24.48,24.51,24.46,24.51,111594 +MSFT,2010-08-12 10:20,12,24.51,24.52,24.48,24.51,217871 +MSFT,2010-08-12 10:21,12,24.51,24.52,24.48,24.49,122894 +MSFT,2010-08-12 10:22,12,24.48,24.5,24.47,24.49,139434 +MSFT,2010-08-12 10:23,12,24.5,24.5,24.48,24.49,149735 +MSFT,2010-08-12 10:24,12,24.48,24.49,24.47,24.48,453885 +MSFT,2010-08-12 10:25,12,24.49,24.49,24.44,24.45,516508 +MSFT,2010-08-12 10:26,12,24.44,24.46,24.43,24.46,152571 +MSFT,2010-08-12 10:27,12,24.46,24.46,24.43,24.45,328451 +MSFT,2010-08-12 10:28,12,24.44,24.45,24.41,24.41,193674 +MSFT,2010-08-12 10:29,12,24.41,24.44,24.4,24.43,213220 +MSFT,2010-08-12 10:30,12,24.44,24.47,24.42,24.46,269893 +MSFT,2010-08-12 10:31,12,24.46,24.48,24.45,24.47,298516 +MSFT,2010-08-12 10:32,12,24.46,24.48,24.46,24.47,145563 +MSFT,2010-08-12 10:33,12,24.48,24.48,24.46,24.46,81162 +MSFT,2010-08-12 10:34,12,24.46,24.47,24.45,24.47,203378 +MSFT,2010-08-12 10:35,12,24.47,24.48,24.45,24.46,125781 +MSFT,2010-08-12 10:36,12,24.46,24.48,24.46,24.48,74348 +MSFT,2010-08-12 10:37,12,24.47,24.48,24.44,24.48,357187 +MSFT,2010-08-12 10:38,12,24.48,24.48,24.47,24.48,66482 +MSFT,2010-08-12 10:39,12,24.48,24.49,24.47,24.48,149695 +MSFT,2010-08-12 10:40,12,24.48,24.49,24.47,24.48,53676 +MSFT,2010-08-12 10:41,12,24.48,24.52,24.47,24.52,230494 +MSFT,2010-08-12 10:42,12,24.52,24.52,24.48,24.51,117741 +MSFT,2010-08-12 10:43,12,24.52,24.54,24.51,24.54,108607 +MSFT,2010-08-12 10:44,12,24.5,24.56,24.5,24.55,215587 +MSFT,2010-08-12 10:45,12,24.55,24.58,24.55,24.56,216629 +MSFT,2010-08-12 10:46,12,24.56,24.57,24.53,24.54,215204 +MSFT,2010-08-12 10:47,12,24.55,24.56,24.52,24.54,101683 +MSFT,2010-08-12 10:48,12,24.54,24.54,24.51,24.51,248012 +MSFT,2010-08-12 10:49,12,24.52,24.52,24.49,24.5,232463 +MSFT,2010-08-12 10:50,12,24.5,24.5,24.46,24.48,177560 +MSFT,2010-08-12 10:51,12,24.48,24.5,24.48,24.49,93811 +MSFT,2010-08-12 10:52,12,24.5,24.52,24.49,24.51,76782 +MSFT,2010-08-12 10:53,12,24.52,24.54,24.52,24.52,158837 +MSFT,2010-08-12 10:54,12,24.51,24.55,24.51,24.52,136322 +MSFT,2010-08-12 10:55,12,24.52,24.52,24.51,24.51,11947 +MSFT,2010-08-12 10:56,12,24.52,24.52,24.49,24.51,75512 +MSFT,2010-08-12 10:57,12,24.5,24.51,24.49,24.5,41224 +MSFT,2010-08-12 10:58,12,24.49,24.5,24.46,24.47,111146 +MSFT,2010-08-12 10:59,12,24.46,24.51,24.46,24.51,77149 +MSFT,2010-08-12 11:00,12,24.49,24.51,24.48,24.49,103279 +MSFT,2010-08-12 11:01,12,24.49,24.49,24.47,24.48,31010 +MSFT,2010-08-12 11:02,12,24.48,24.49,24.46,24.46,77120 +MSFT,2010-08-12 11:03,12,24.47,24.47,24.46,24.47,175430 +MSFT,2010-08-12 11:04,12,24.46,24.47,24.46,24.46,51213 +MSFT,2010-08-12 11:05,12,24.46,24.48,24.46,24.48,177535 +MSFT,2010-08-12 11:06,12,24.48,24.5,24.48,24.48,72297 +MSFT,2010-08-12 11:07,12,24.49,24.49,24.47,24.49,38030 +MSFT,2010-08-12 11:08,12,24.49,24.5,24.46,24.46,69245 +MSFT,2010-08-12 11:09,12,24.47,24.49,24.47,24.49,57569 +MSFT,2010-08-12 11:10,12,24.49,24.49,24.45,24.45,973508 +MSFT,2010-08-12 11:11,12,24.46,24.47,24.45,24.46,163552 +MSFT,2010-08-12 11:12,12,24.46,24.48,24.45,24.46,118153 +MSFT,2010-08-12 11:13,12,24.46,24.49,24.45,24.47,201449 +MSFT,2010-08-12 11:14,12,24.47,24.49,24.47,24.48,29047 +MSFT,2010-08-12 11:15,12,24.48,24.5,24.47,24.49,77472 +MSFT,2010-08-12 11:16,12,24.49,24.5,24.49,24.5,224007 +MSFT,2010-08-12 11:17,12,24.5,24.5,24.47,24.48,177419 +MSFT,2010-08-12 11:18,12,24.48,24.49,24.47,24.48,154821 +MSFT,2010-08-12 11:19,12,24.48,24.49,24.47,24.48,34121 +MSFT,2010-08-12 11:20,12,24.48,24.5,24.47,24.5,113678 +MSFT,2010-08-12 11:21,12,24.5,24.53,24.49,24.53,193911 +MSFT,2010-08-12 11:22,12,24.52,24.55,24.52,24.53,118851 +MSFT,2010-08-12 11:23,12,24.54,24.55,24.5,24.5,125522 +MSFT,2010-08-12 11:24,12,24.51,24.51,24.5,24.5,212065 +MSFT,2010-08-12 11:25,12,24.5,24.51,24.5,24.5,38106 +MSFT,2010-08-12 11:26,12,24.5,24.51,24.5,24.5,78389 +MSFT,2010-08-12 11:27,12,24.5,24.51,24.43,24.5,562936 +MSFT,2010-08-12 11:28,12,24.5,24.52,24.49,24.52,133190 +MSFT,2010-08-12 11:29,12,24.52,24.53,24.49,24.5,262676 +MSFT,2010-08-12 11:30,12,24.49,24.51,24.49,24.5,223778 +MSFT,2010-08-12 11:31,12,24.5,24.52,24.49,24.51,56374 +MSFT,2010-08-12 11:32,12,24.51,24.54,24.51,24.54,33570 +MSFT,2010-08-12 11:33,12,24.53,24.55,24.53,24.54,377641 +MSFT,2010-08-12 11:34,12,24.54,24.55,24.54,24.54,56347 +MSFT,2010-08-12 11:35,12,24.55,24.56,24.54,24.55,162239 +MSFT,2010-08-12 11:36,12,24.54,24.55,24.54,24.54,15039 +MSFT,2010-08-12 11:37,12,24.54,24.55,24.54,24.54,13450 +MSFT,2010-08-12 11:38,12,24.54,24.55,24.54,24.55,28399 +MSFT,2010-08-12 11:39,12,24.55,24.55,24.53,24.54,123576 +MSFT,2010-08-12 11:40,12,24.53,24.54,24.5,24.5,206290 +MSFT,2010-08-12 11:41,12,24.51,24.51,24.49,24.5,45722 +MSFT,2010-08-12 11:42,12,24.49,24.5,24.48,24.48,46360 +MSFT,2010-08-12 11:43,12,24.48,24.51,24.48,24.51,227033 +MSFT,2010-08-12 11:44,12,24.51,24.51,24.48,24.48,176158 +MSFT,2010-08-12 11:45,12,24.49,24.49,24.47,24.48,65040 +MSFT,2010-08-12 11:46,12,24.48,24.48,24.46,24.46,66984 +MSFT,2010-08-12 11:47,12,24.47,24.5,24.47,24.48,263450 +MSFT,2010-08-12 11:48,12,24.48,24.49,24.47,24.47,81824 +MSFT,2010-08-12 11:49,12,24.48,24.49,24.46,24.47,130234 +MSFT,2010-08-12 11:50,12,24.47,24.49,24.46,24.48,72694 +MSFT,2010-08-12 11:51,12,24.47,24.49,24.47,24.49,34461 +MSFT,2010-08-12 11:52,12,24.49,24.5,24.48,24.49,110898 +MSFT,2010-08-12 11:53,12,24.49,24.5,24.48,24.5,51088 +MSFT,2010-08-12 11:54,12,24.5,24.52,24.5,24.52,56694 +MSFT,2010-08-12 11:55,12,24.52,24.53,24.52,24.53,28266 +MSFT,2010-08-12 11:56,12,24.53,24.53,24.51,24.51,102570 +MSFT,2010-08-12 11:57,12,24.51,24.52,24.5,24.51,30522 +MSFT,2010-08-12 11:58,12,24.5,24.51,24.5,24.51,28903 +MSFT,2010-08-12 11:59,12,24.51,24.52,24.5,24.5,72133 +MSFT,2010-08-12 12:00,12,24.5,24.51,24.47,24.47,59110 +MSFT,2010-08-12 12:01,12,24.48,24.48,24.46,24.46,76876 +MSFT,2010-08-12 12:02,12,24.46,24.47,24.46,24.47,68927 +MSFT,2010-08-12 12:03,12,24.46,24.47,24.46,24.46,71418 +MSFT,2010-08-12 12:04,12,24.47,24.47,24.46,24.46,24218 +MSFT,2010-08-12 12:05,12,24.47,24.47,24.46,24.46,22408 +MSFT,2010-08-12 12:06,12,24.47,24.47,24.46,24.46,18565 +MSFT,2010-08-12 12:07,12,24.47,24.47,24.46,24.46,10362 +MSFT,2010-08-12 12:08,12,24.47,24.47,24.45,24.47,195404 +MSFT,2010-08-12 12:09,12,24.46,24.47,24.46,24.46,6500 +MSFT,2010-08-12 12:10,12,24.46,24.47,24.46,24.46,16600 +MSFT,2010-08-12 12:11,12,24.47,24.47,24.46,24.46,44850 +MSFT,2010-08-12 12:12,12,24.46,24.47,24.46,24.46,69374 +MSFT,2010-08-12 12:13,12,24.46,24.49,24.46,24.49,97675 +MSFT,2010-08-12 12:14,12,24.49,24.49,24.48,24.49,21676 +MSFT,2010-08-12 12:15,12,24.49,24.49,24.47,24.48,101687 +MSFT,2010-08-12 12:16,12,24.48,24.48,24.47,24.48,12362 +MSFT,2010-08-12 12:17,12,24.47,24.48,24.47,24.48,81819 +MSFT,2010-08-12 12:18,12,24.47,24.49,24.47,24.48,202289 +MSFT,2010-08-12 12:19,12,24.47,24.48,24.46,24.47,45620 +MSFT,2010-08-12 12:20,12,24.47,24.47,24.46,24.47,9212 +MSFT,2010-08-12 12:21,12,24.47,24.47,24.46,24.47,6700 +MSFT,2010-08-12 12:22,12,24.47,24.47,24.46,24.46,58807 +MSFT,2010-08-12 12:23,12,24.46,24.48,24.46,24.46,157936 +MSFT,2010-08-12 12:24,12,24.47,24.47,24.46,24.47,95971 +MSFT,2010-08-12 12:25,12,24.48,24.48,24.47,24.48,10505 +MSFT,2010-08-12 12:26,12,24.48,24.48,24.47,24.48,23947 +MSFT,2010-08-12 12:27,12,24.48,24.48,24.46,24.46,86618 +MSFT,2010-08-12 12:28,12,24.47,24.47,24.46,24.46,14503 +MSFT,2010-08-12 12:29,12,24.46,24.47,24.46,24.47,59457 +MSFT,2010-08-12 12:30,12,24.46,24.47,24.46,24.46,49054 +MSFT,2010-08-12 12:31,12,24.47,24.47,24.46,24.46,9976 +MSFT,2010-08-12 12:32,12,24.47,24.47,24.46,24.47,91895 +MSFT,2010-08-12 12:33,12,24.47,24.47,24.46,24.47,9214 +MSFT,2010-08-12 12:34,12,24.47,24.47,24.46,24.46,3492 +MSFT,2010-08-12 12:35,12,24.46,24.47,24.46,24.46,42633 +MSFT,2010-08-12 12:36,12,24.47,24.47,24.46,24.46,4700 +MSFT,2010-08-12 12:37,12,24.46,24.47,24.46,24.47,49169 +MSFT,2010-08-12 12:38,12,24.47,24.47,24.46,24.47,12356 +MSFT,2010-08-12 12:39,12,24.47,24.47,24.46,24.47,14102 +MSFT,2010-08-12 12:40,12,24.47,24.47,24.46,24.47,13477 +MSFT,2010-08-12 12:41,12,24.47,24.47,24.46,24.46,151103 +MSFT,2010-08-12 12:42,12,24.47,24.47,24.46,24.47,11660 +MSFT,2010-08-12 12:43,12,24.46,24.47,24.46,24.46,20125 +MSFT,2010-08-12 12:44,12,24.46,24.47,24.46,24.47,56839 +MSFT,2010-08-12 12:45,12,24.46,24.47,24.46,24.47,103758 +MSFT,2010-08-12 12:46,12,24.47,24.47,24.46,24.47,81612 +MSFT,2010-08-12 12:47,12,24.47,24.47,24.46,24.47,44927 +MSFT,2010-08-12 12:48,12,24.47,24.47,24.46,24.47,64856 +MSFT,2010-08-12 12:49,12,24.46,24.47,24.46,24.47,183537 +MSFT,2010-08-12 12:50,12,24.47,24.51,24.47,24.5,364568 +MSFT,2010-08-12 12:51,12,24.5,24.51,24.49,24.51,352929 +MSFT,2010-08-12 12:52,12,24.51,24.54,24.5,24.54,271406 +MSFT,2010-08-12 12:53,12,24.54,24.55,24.53,24.55,144755 +MSFT,2010-08-12 12:54,12,24.55,24.57,24.54,24.57,109940 +MSFT,2010-08-12 12:55,12,24.57,24.58,24.56,24.56,225993 +MSFT,2010-08-12 12:56,12,24.56,24.57,24.54,24.55,175837 +MSFT,2010-08-12 12:57,12,24.55,24.56,24.54,24.56,47320 +MSFT,2010-08-12 12:58,12,24.56,24.56,24.54,24.55,71389 +MSFT,2010-08-12 12:59,12,24.54,24.56,24.54,24.56,92960 +MSFT,2010-08-12 13:00,12,24.56,24.57,24.55,24.56,74831 +MSFT,2010-08-12 13:01,12,24.56,24.56,24.54,24.55,82172 +MSFT,2010-08-12 13:02,12,24.55,24.55,24.54,24.55,27282 +MSFT,2010-08-12 13:03,12,24.55,24.55,24.54,24.54,14751 +MSFT,2010-08-12 13:04,12,24.54,24.55,24.54,24.54,80198 +MSFT,2010-08-12 13:05,12,24.54,24.55,24.54,24.54,123892 +MSFT,2010-08-12 13:06,12,24.54,24.55,24.54,24.54,200764 +MSFT,2010-08-12 13:07,12,24.54,24.55,24.54,24.55,67590 +MSFT,2010-08-12 13:08,12,24.54,24.55,24.52,24.52,163160 +MSFT,2010-08-12 13:09,12,24.52,24.53,24.49,24.51,1072009 +MSFT,2010-08-12 13:10,12,24.51,24.51,24.49,24.5,91260 +MSFT,2010-08-12 13:11,12,24.49,24.51,24.48,24.5,228808 +MSFT,2010-08-12 13:12,12,24.5,24.51,24.49,24.51,55492 +MSFT,2010-08-12 13:13,12,24.5,24.53,24.5,24.52,60707 +MSFT,2010-08-12 13:14,12,24.52,24.52,24.51,24.51,9284 +MSFT,2010-08-12 13:15,12,24.51,24.52,24.5,24.51,59339 +MSFT,2010-08-12 13:16,12,24.51,24.53,24.51,24.52,48737 +MSFT,2010-08-12 13:17,12,24.53,24.54,24.5,24.52,386651 +MSFT,2010-08-12 13:18,12,24.52,24.52,24.49,24.5,190222 +MSFT,2010-08-12 13:19,12,24.5,24.52,24.49,24.51,204990 +MSFT,2010-08-12 13:20,12,24.52,24.53,24.5,24.5,159468 +MSFT,2010-08-12 13:21,12,24.51,24.54,24.5,24.54,176617 +MSFT,2010-08-12 13:22,12,24.54,24.54,24.49,24.5,193296 +MSFT,2010-08-12 13:23,12,24.51,24.53,24.49,24.52,139625 +MSFT,2010-08-12 13:24,12,24.51,24.52,24.5,24.51,88354 +MSFT,2010-08-12 13:25,12,24.5,24.51,24.47,24.48,163046 +MSFT,2010-08-12 13:26,12,24.47,24.48,24.47,24.48,99871 +MSFT,2010-08-12 13:27,12,24.48,24.49,24.47,24.48,103966 +MSFT,2010-08-12 13:28,12,24.48,24.5,24.47,24.48,301227 +MSFT,2010-08-12 13:29,12,24.49,24.5,24.48,24.49,222434 +MSFT,2010-08-12 13:30,12,24.48,24.49,24.47,24.49,71231 +MSFT,2010-08-12 13:31,12,24.48,24.49,24.45,24.46,202516 +MSFT,2010-08-12 13:32,12,24.45,24.48,24.45,24.48,130711 +MSFT,2010-08-12 13:33,12,24.47,24.48,24.47,24.48,124308 +MSFT,2010-08-12 13:34,12,24.48,24.49,24.46,24.49,269973 +MSFT,2010-08-12 13:35,12,24.48,24.49,24.48,24.48,21565 +MSFT,2010-08-12 13:36,12,24.48,24.5,24.48,24.5,92865 +MSFT,2010-08-12 13:37,12,24.5,24.5,24.49,24.49,240096 +MSFT,2010-08-12 13:38,12,24.49,24.5,24.49,24.49,10693 +MSFT,2010-08-12 13:39,12,24.5,24.5,24.49,24.5,47943 +MSFT,2010-08-12 13:40,12,24.49,24.5,24.48,24.49,70196 +MSFT,2010-08-12 13:41,12,24.5,24.5,24.47,24.48,82597 +MSFT,2010-08-12 13:42,12,24.48,24.48,24.46,24.47,96467 +MSFT,2010-08-12 13:43,12,24.47,24.47,24.46,24.46,6419 +MSFT,2010-08-12 13:44,12,24.47,24.47,24.46,24.47,146359 +MSFT,2010-08-12 13:45,12,24.46,24.47,24.45,24.47,128893 +MSFT,2010-08-12 13:46,12,24.46,24.47,24.45,24.47,129229 +MSFT,2010-08-12 13:47,12,24.47,24.47,24.46,24.47,86428 +MSFT,2010-08-12 13:48,12,24.46,24.47,24.45,24.45,77248 +MSFT,2010-08-12 13:49,12,24.46,24.46,24.45,24.45,220635 +MSFT,2010-08-12 13:50,12,24.45,24.46,24.45,24.45,150056 +MSFT,2010-08-12 13:51,12,24.46,24.46,24.45,24.45,136239 +MSFT,2010-08-12 13:52,12,24.46,24.46,24.4,24.42,881490 +MSFT,2010-08-12 13:53,12,24.42,24.43,24.39,24.43,491314 +MSFT,2010-08-12 13:54,12,24.43,24.43,24.41,24.42,698262 +MSFT,2010-08-12 13:55,12,24.41,24.45,24.41,24.45,158447 +MSFT,2010-08-12 13:56,12,24.45,24.45,24.43,24.44,191680 +MSFT,2010-08-12 13:57,12,24.44,24.45,24.43,24.45,467855 +MSFT,2010-08-12 13:58,12,24.45,24.46,24.44,24.46,94671 +MSFT,2010-08-12 13:59,12,24.45,24.46,24.45,24.46,24200 +MSFT,2010-08-12 14:00,12,24.46,24.46,24.45,24.46,31284 +MSFT,2010-08-12 14:01,12,24.46,24.47,24.46,24.46,104324 +MSFT,2010-08-12 14:02,12,24.46,24.47,24.45,24.45,192126 +MSFT,2010-08-12 14:03,12,24.45,24.46,24.45,24.46,389534 +MSFT,2010-08-12 14:04,12,24.45,24.46,24.45,24.45,157642 +MSFT,2010-08-12 14:05,12,24.45,24.47,24.45,24.47,99984 +MSFT,2010-08-12 14:06,12,24.47,24.48,24.46,24.48,55318 +MSFT,2010-08-12 14:07,12,24.48,24.49,24.47,24.49,154987 +MSFT,2010-08-12 14:08,12,24.48,24.49,24.47,24.48,130621 +MSFT,2010-08-12 14:09,12,24.49,24.49,24.48,24.49,33265 +MSFT,2010-08-12 14:10,12,24.48,24.5,24.48,24.5,90576 +MSFT,2010-08-12 14:11,12,24.49,24.51,24.48,24.49,341980 +MSFT,2010-08-12 14:12,12,24.49,24.49,24.48,24.48,36637 +MSFT,2010-08-12 14:13,12,24.49,24.49,24.48,24.48,234651 +MSFT,2010-08-12 14:14,12,24.48,24.49,24.47,24.48,26890 +MSFT,2010-08-12 14:15,12,24.48,24.5,24.48,24.49,57830 +MSFT,2010-08-12 14:16,12,24.5,24.5,24.48,24.5,164183 +MSFT,2010-08-12 14:17,12,24.5,24.5,24.48,24.49,180908 +MSFT,2010-08-12 14:18,12,24.49,24.49,24.48,24.48,53864 +MSFT,2010-08-12 14:19,12,24.48,24.49,24.48,24.48,15782 +MSFT,2010-08-12 14:20,12,24.48,24.49,24.48,24.48,56300 +MSFT,2010-08-12 14:21,12,24.48,24.49,24.47,24.47,55106 +MSFT,2010-08-12 14:22,12,24.47,24.48,24.47,24.48,26887 +MSFT,2010-08-12 14:23,12,24.47,24.48,24.47,24.47,61130 +MSFT,2010-08-12 14:24,12,24.47,24.48,24.45,24.46,106721 +MSFT,2010-08-12 14:25,12,24.45,24.47,24.45,24.46,128286 +MSFT,2010-08-12 14:26,12,24.46,24.47,24.46,24.46,159315 +MSFT,2010-08-12 14:27,12,24.46,24.47,24.45,24.46,55735 +MSFT,2010-08-12 14:28,12,24.46,24.48,24.45,24.47,618177 +MSFT,2010-08-12 14:29,12,24.47,24.48,24.45,24.48,236870 +MSFT,2010-08-12 14:30,12,24.48,24.48,24.46,24.47,448892 +MSFT,2010-08-12 14:31,12,24.47,24.47,24.45,24.46,194578 +MSFT,2010-08-12 14:32,12,24.47,24.48,24.46,24.48,52208 +MSFT,2010-08-12 14:33,12,24.47,24.48,24.45,24.45,87307 +MSFT,2010-08-12 14:34,12,24.45,24.48,24.45,24.45,238429 +MSFT,2010-08-12 14:35,12,24.45,24.47,24.45,24.46,387840 +MSFT,2010-08-12 14:36,12,24.46,24.47,24.44,24.44,368904 +MSFT,2010-08-12 14:37,12,24.45,24.46,24.44,24.46,330211 +MSFT,2010-08-12 14:38,12,24.46,24.47,24.45,24.47,326869 +MSFT,2010-08-12 14:39,12,24.47,24.47,24.45,24.47,65208 +MSFT,2010-08-12 14:40,12,24.46,24.47,24.45,24.46,134041 +MSFT,2010-08-12 14:41,12,24.46,24.47,24.45,24.47,240010 +MSFT,2010-08-12 14:42,12,24.46,24.47,24.46,24.46,11735 +MSFT,2010-08-12 14:43,12,24.47,24.47,24.46,24.47,119376 +MSFT,2010-08-12 14:44,12,24.47,24.47,24.46,24.47,54451 +MSFT,2010-08-12 14:45,12,24.47,24.48,24.46,24.46,81497 +MSFT,2010-08-12 14:46,12,24.47,24.47,24.46,24.47,32532 +MSFT,2010-08-12 14:47,12,24.46,24.48,24.45,24.46,190293 +MSFT,2010-08-12 14:48,12,24.46,24.47,24.46,24.47,109270 +MSFT,2010-08-12 14:49,12,24.47,24.48,24.46,24.48,355985 +MSFT,2010-08-12 14:50,12,24.47,24.48,24.46,24.47,191279 +MSFT,2010-08-12 14:51,12,24.47,24.48,24.47,24.48,67002 +MSFT,2010-08-12 14:52,12,24.48,24.48,24.47,24.48,101348 +MSFT,2010-08-12 14:53,12,24.47,24.48,24.47,24.47,625058 +MSFT,2010-08-12 14:54,12,24.47,24.49,24.47,24.49,262269 +MSFT,2010-08-12 14:55,12,24.49,24.49,24.48,24.49,30238 +MSFT,2010-08-12 14:56,12,24.48,24.49,24.48,24.49,16895 +MSFT,2010-08-12 14:57,12,24.49,24.5,24.48,24.49,57744 +MSFT,2010-08-12 14:58,12,24.49,24.49,24.48,24.48,17352 +MSFT,2010-08-12 14:59,12,24.49,24.49,24.48,24.48,32437 +MSFT,2010-08-12 15:00,12,24.48,24.5,24.48,24.5,189235 +MSFT,2010-08-12 15:01,12,24.5,24.5,24.48,24.49,195235 +MSFT,2010-08-12 15:02,12,24.49,24.51,24.48,24.51,246039 +MSFT,2010-08-12 15:03,12,24.5,24.53,24.5,24.53,104188 +MSFT,2010-08-12 15:04,12,24.53,24.53,24.52,24.52,132772 +MSFT,2010-08-12 15:05,12,24.53,24.53,24.49,24.49,130634 +MSFT,2010-08-12 15:06,12,24.49,24.51,24.49,24.5,236169 +MSFT,2010-08-12 15:07,12,24.5,24.51,24.5,24.51,30236 +MSFT,2010-08-12 15:08,12,24.51,24.53,24.5,24.53,168019 +MSFT,2010-08-12 15:09,12,24.53,24.54,24.52,24.53,187297 +MSFT,2010-08-12 15:10,12,24.54,24.55,24.52,24.54,614465 +MSFT,2010-08-12 15:11,12,24.53,24.54,24.52,24.53,381429 +MSFT,2010-08-12 15:12,12,24.53,24.53,24.5,24.5,150923 +MSFT,2010-08-12 15:13,12,24.5,24.52,24.5,24.5,146950 +MSFT,2010-08-12 15:14,12,24.5,24.51,24.5,24.51,43660 +MSFT,2010-08-12 15:15,12,24.5,24.52,24.5,24.51,206353 +MSFT,2010-08-12 15:16,12,24.51,24.51,24.48,24.49,179036 +MSFT,2010-08-12 15:17,12,24.48,24.49,24.48,24.49,74862 +MSFT,2010-08-12 15:18,12,24.49,24.5,24.48,24.5,278916 +MSFT,2010-08-12 15:19,12,24.5,24.5,24.48,24.49,249640 +MSFT,2010-08-12 15:20,12,24.5,24.5,24.49,24.5,122520 +MSFT,2010-08-12 15:21,12,24.5,24.5,24.48,24.5,415986 +MSFT,2010-08-12 15:22,12,24.49,24.5,24.49,24.5,97798 +MSFT,2010-08-12 15:23,12,24.49,24.5,24.48,24.5,178022 +MSFT,2010-08-12 15:24,12,24.49,24.52,24.49,24.52,145086 +MSFT,2010-08-12 15:25,12,24.52,24.52,24.49,24.5,190936 +MSFT,2010-08-12 15:26,12,24.5,24.5,24.47,24.48,172294 +MSFT,2010-08-12 15:27,12,24.48,24.5,24.47,24.5,402845 +MSFT,2010-08-12 15:28,12,24.5,24.51,24.49,24.51,311741 +MSFT,2010-08-12 15:29,12,24.5,24.51,24.5,24.51,34746 +MSFT,2010-08-12 15:30,12,24.5,24.51,24.49,24.51,136749 +MSFT,2010-08-12 15:31,12,24.51,24.54,24.5,24.54,110569 +MSFT,2010-08-12 15:32,12,24.54,24.56,24.52,24.55,282551 +MSFT,2010-08-12 15:33,12,24.55,24.56,24.54,24.55,35862 +MSFT,2010-08-12 15:34,12,24.56,24.56,24.55,24.55,56831 +MSFT,2010-08-12 15:35,12,24.55,24.56,24.53,24.54,78705 +MSFT,2010-08-12 15:36,12,24.54,24.54,24.52,24.53,99419 +MSFT,2010-08-12 15:37,12,24.53,24.54,24.52,24.54,155910 +MSFT,2010-08-12 15:38,12,24.54,24.54,24.5,24.5,183745 +MSFT,2010-08-12 15:39,12,24.51,24.51,24.49,24.49,97227 +MSFT,2010-08-12 15:40,12,24.49,24.51,24.48,24.5,185342 +MSFT,2010-08-12 15:41,12,24.5,24.5,24.48,24.48,221257 +MSFT,2010-08-12 15:42,12,24.48,24.49,24.47,24.48,729958 +MSFT,2010-08-12 15:43,12,24.48,24.49,24.48,24.49,271952 +MSFT,2010-08-12 15:44,12,24.48,24.49,24.47,24.47,311354 +MSFT,2010-08-12 15:45,12,24.48,24.49,24.47,24.48,270955 +MSFT,2010-08-12 15:46,12,24.48,24.49,24.47,24.48,452672 +MSFT,2010-08-12 15:47,12,24.47,24.48,24.47,24.48,114203 +MSFT,2010-08-12 15:48,12,24.48,24.48,24.47,24.48,16549 +MSFT,2010-08-12 15:49,12,24.48,24.5,24.47,24.49,218805 +MSFT,2010-08-12 15:50,12,24.49,24.52,24.49,24.49,361566 +MSFT,2010-08-12 15:51,12,24.5,24.5,24.49,24.49,178225 +MSFT,2010-08-12 15:52,12,24.5,24.51,24.49,24.51,170588 +MSFT,2010-08-12 15:53,12,24.51,24.52,24.5,24.52,157551 +MSFT,2010-08-12 15:54,12,24.52,24.53,24.51,24.52,139760 +MSFT,2010-08-12 15:55,12,24.53,24.53,24.52,24.53,171218 +MSFT,2010-08-12 15:56,12,24.53,24.54,24.52,24.54,252936 +MSFT,2010-08-12 15:57,12,24.54,24.54,24.53,24.54,321977 +MSFT,2010-08-12 15:58,12,24.54,24.56,24.53,24.55,657713 +MSFT,2010-08-12 15:59,12,24.55,24.56,24.49,24.51,1446001 +MSFT,2010-08-12 16:00,12,24.5,24.51,24.49,24.49,1276399 +MSFT,2010-08-13 09:30,13,24.35,24.37,24.3,24.31,821257 +MSFT,2010-08-13 09:31,13,24.31,24.33,24.31,24.31,226445 +MSFT,2010-08-13 09:32,13,24.32,24.32,24.3,24.31,243017 +MSFT,2010-08-13 09:33,13,24.31,24.38,24.3,24.37,254546 +MSFT,2010-08-13 09:34,13,24.36,24.39,24.35,24.37,201205 +MSFT,2010-08-13 09:35,13,24.38,24.39,24.36,24.36,258882 +MSFT,2010-08-13 09:36,13,24.36,24.38,24.35,24.36,173690 +MSFT,2010-08-13 09:37,13,24.36,24.37,24.32,24.33,151544 +MSFT,2010-08-13 09:38,13,24.33,24.33,24.27,24.27,390552 +MSFT,2010-08-13 09:39,13,24.27,24.28,24.25,24.26,213583 +MSFT,2010-08-13 09:40,13,24.25,24.27,24.25,24.27,309246 +MSFT,2010-08-13 09:41,13,24.27,24.28,24.24,24.27,358133 +MSFT,2010-08-13 09:42,13,24.26,24.31,24.26,24.3,255344 +MSFT,2010-08-13 09:43,13,24.31,24.31,24.27,24.27,411716 +MSFT,2010-08-13 09:44,13,24.27,24.3,24.26,24.3,120357 +MSFT,2010-08-13 09:45,13,24.29,24.33,24.29,24.3,149537 +MSFT,2010-08-13 09:46,13,24.31,24.35,24.28,24.34,146452 +MSFT,2010-08-13 09:47,13,24.35,24.37,24.33,24.34,177907 +MSFT,2010-08-13 09:48,13,24.34,24.34,24.31,24.34,91061 +MSFT,2010-08-13 09:49,13,24.33,24.37,24.33,24.37,120603 +MSFT,2010-08-13 09:50,13,24.37,24.37,24.31,24.32,105786 +MSFT,2010-08-13 09:51,13,24.32,24.33,24.31,24.33,86948 +MSFT,2010-08-13 09:52,13,24.33,24.36,24.32,24.33,74094 +MSFT,2010-08-13 09:53,13,24.32,24.35,24.32,24.32,89789 +MSFT,2010-08-13 09:54,13,24.32,24.34,24.32,24.33,91443 +MSFT,2010-08-13 09:55,13,24.34,24.39,24.33,24.38,270431 +MSFT,2010-08-13 09:56,13,24.38,24.39,24.37,24.38,70335 +MSFT,2010-08-13 09:57,13,24.38,24.39,24.37,24.37,95413 +MSFT,2010-08-13 09:58,13,24.38,24.4,24.37,24.39,229737 +MSFT,2010-08-13 09:59,13,24.4,24.41,24.39,24.4,274165 +MSFT,2010-08-13 10:00,13,24.4,24.4,24.34,24.35,216634 +MSFT,2010-08-13 10:01,13,24.36,24.4,24.35,24.38,109399 +MSFT,2010-08-13 10:02,13,24.39,24.39,24.36,24.37,82431 +MSFT,2010-08-13 10:03,13,24.37,24.38,24.36,24.38,35165 +MSFT,2010-08-13 10:04,13,24.38,24.39,24.37,24.38,80972 +MSFT,2010-08-13 10:05,13,24.38,24.4,24.38,24.4,69991 +MSFT,2010-08-13 10:06,13,24.39,24.4,24.39,24.4,75376 +MSFT,2010-08-13 10:07,13,24.4,24.4,24.39,24.4,180047 +MSFT,2010-08-13 10:08,13,24.39,24.4,24.39,24.4,26735 +MSFT,2010-08-13 10:09,13,24.4,24.4,24.39,24.4,82828 +MSFT,2010-08-13 10:10,13,24.4,24.4,24.38,24.39,228476 +MSFT,2010-08-13 10:11,13,24.39,24.4,24.38,24.38,76958 +MSFT,2010-08-13 10:12,13,24.38,24.38,24.36,24.36,113856 +MSFT,2010-08-13 10:13,13,24.35,24.36,24.34,24.35,128510 +MSFT,2010-08-13 10:14,13,24.35,24.35,24.34,24.34,127810 +MSFT,2010-08-13 10:15,13,24.35,24.36,24.34,24.35,89024 +MSFT,2010-08-13 10:16,13,24.36,24.36,24.34,24.35,46651 +MSFT,2010-08-13 10:17,13,24.34,24.36,24.34,24.36,56124 +MSFT,2010-08-13 10:18,13,24.35,24.36,24.32,24.33,87378 +MSFT,2010-08-13 10:19,13,24.33,24.34,24.32,24.33,79654 +MSFT,2010-08-13 10:20,13,24.32,24.32,24.28,24.29,220050 +MSFT,2010-08-13 10:21,13,24.29,24.3,24.28,24.3,53451 +MSFT,2010-08-13 10:22,13,24.3,24.33,24.3,24.33,74405 +MSFT,2010-08-13 10:23,13,24.33,24.33,24.32,24.32,89805 +MSFT,2010-08-13 10:24,13,24.33,24.33,24.32,24.33,25187 +MSFT,2010-08-13 10:25,13,24.33,24.33,24.31,24.33,172641 +MSFT,2010-08-13 10:26,13,24.33,24.34,24.32,24.33,185999 +MSFT,2010-08-13 10:27,13,24.32,24.34,24.32,24.34,84230 +MSFT,2010-08-13 10:28,13,24.34,24.35,24.33,24.35,137435 +MSFT,2010-08-13 10:29,13,24.35,24.37,24.34,24.36,54621 +MSFT,2010-08-13 10:30,13,24.37,24.38,24.36,24.37,84375 +MSFT,2010-08-13 10:31,13,24.37,24.37,24.34,24.35,111100 +MSFT,2010-08-13 10:32,13,24.35,24.36,24.33,24.35,71172 +MSFT,2010-08-13 10:33,13,24.36,24.37,24.34,24.37,29869 +MSFT,2010-08-13 10:34,13,24.36,24.38,24.35,24.38,160353 +MSFT,2010-08-13 10:35,13,24.38,24.41,24.37,24.4,348268 +MSFT,2010-08-13 10:36,13,24.4,24.41,24.39,24.4,159071 +MSFT,2010-08-13 10:37,13,24.4,24.41,24.38,24.39,107504 +MSFT,2010-08-13 10:38,13,24.39,24.4,24.37,24.39,80103 +MSFT,2010-08-13 10:39,13,24.39,24.4,24.38,24.4,44814 +MSFT,2010-08-13 10:40,13,24.4,24.4,24.37,24.37,88858 +MSFT,2010-08-13 10:41,13,24.37,24.38,24.36,24.36,70550 +MSFT,2010-08-13 10:42,13,24.37,24.39,24.36,24.39,56338 +MSFT,2010-08-13 10:43,13,24.39,24.39,24.37,24.39,48820 +MSFT,2010-08-13 10:44,13,24.39,24.39,24.38,24.38,66503 +MSFT,2010-08-13 10:45,13,24.38,24.38,24.36,24.37,103179 +MSFT,2010-08-13 10:46,13,24.38,24.4,24.38,24.38,73392 +MSFT,2010-08-13 10:47,13,24.38,24.38,24.37,24.38,47112 +MSFT,2010-08-13 10:48,13,24.39,24.39,24.33,24.34,137023 +MSFT,2010-08-13 10:49,13,24.35,24.37,24.34,24.36,135943 +MSFT,2010-08-13 10:50,13,24.37,24.4,24.36,24.38,105467 +MSFT,2010-08-13 10:51,13,24.38,24.4,24.37,24.38,111500 +MSFT,2010-08-13 10:52,13,24.38,24.39,24.37,24.39,118036 +MSFT,2010-08-13 10:53,13,24.38,24.4,24.38,24.39,120524 +MSFT,2010-08-13 10:54,13,24.39,24.4,24.35,24.36,135765 +MSFT,2010-08-13 10:55,13,24.37,24.38,24.36,24.38,145947 +MSFT,2010-08-13 10:56,13,24.37,24.38,24.36,24.37,226977 +MSFT,2010-08-13 10:57,13,24.36,24.38,24.36,24.37,45611 +MSFT,2010-08-13 10:58,13,24.36,24.39,24.36,24.38,179155 +MSFT,2010-08-13 10:59,13,24.38,24.38,24.37,24.38,74135 +MSFT,2010-08-13 11:00,13,24.39,24.39,24.38,24.38,25111 +MSFT,2010-08-13 11:01,13,24.38,24.39,24.38,24.39,15720 +MSFT,2010-08-13 11:02,13,24.38,24.39,24.36,24.39,339368 +MSFT,2010-08-13 11:03,13,24.38,24.4,24.37,24.38,252667 +MSFT,2010-08-13 11:04,13,24.38,24.39,24.38,24.39,9345 +MSFT,2010-08-13 11:05,13,24.39,24.4,24.38,24.4,189453 +MSFT,2010-08-13 11:06,13,24.4,24.4,24.39,24.4,79635 +MSFT,2010-08-13 11:07,13,24.39,24.4,24.39,24.4,17032 +MSFT,2010-08-13 11:08,13,24.4,24.4,24.39,24.4,41213 +MSFT,2010-08-13 11:09,13,24.39,24.4,24.39,24.4,30809 +MSFT,2010-08-13 11:10,13,24.39,24.4,24.39,24.4,49695 +MSFT,2010-08-13 11:11,13,24.4,24.4,24.39,24.4,93199 +MSFT,2010-08-13 11:12,13,24.4,24.4,24.38,24.39,110190 +MSFT,2010-08-13 11:13,13,24.4,24.4,24.39,24.4,56475 +MSFT,2010-08-13 11:14,13,24.4,24.4,24.39,24.4,24474 +MSFT,2010-08-13 11:15,13,24.4,24.4,24.39,24.4,61824 +MSFT,2010-08-13 11:16,13,24.4,24.4,24.39,24.39,120391 +MSFT,2010-08-13 11:17,13,24.39,24.4,24.39,24.4,43177 +MSFT,2010-08-13 11:18,13,24.4,24.43,24.39,24.42,204847 +MSFT,2010-08-13 11:19,13,24.43,24.43,24.41,24.42,101433 +MSFT,2010-08-13 11:20,13,24.41,24.42,24.41,24.42,30358 +MSFT,2010-08-13 11:21,13,24.41,24.42,24.38,24.4,169498 +MSFT,2010-08-13 11:22,13,24.4,24.41,24.39,24.41,130969 +MSFT,2010-08-13 11:23,13,24.41,24.42,24.4,24.42,46612 +MSFT,2010-08-13 11:24,13,24.42,24.43,24.42,24.43,85861 +MSFT,2010-08-13 11:25,13,24.43,24.43,24.41,24.41,96275 +MSFT,2010-08-13 11:26,13,24.42,24.42,24.41,24.41,24233 +MSFT,2010-08-13 11:27,13,24.42,24.42,24.41,24.42,16100 +MSFT,2010-08-13 11:28,13,24.42,24.42,24.41,24.41,59480 +MSFT,2010-08-13 11:29,13,24.42,24.43,24.41,24.43,109021 +MSFT,2010-08-13 11:30,13,24.42,24.43,24.39,24.4,134327 +MSFT,2010-08-13 11:31,13,24.39,24.41,24.39,24.39,62511 +MSFT,2010-08-13 11:32,13,24.4,24.4,24.38,24.39,17990 +MSFT,2010-08-13 11:33,13,24.39,24.39,24.35,24.35,110213 +MSFT,2010-08-13 11:34,13,24.36,24.38,24.35,24.38,63933 +MSFT,2010-08-13 11:35,13,24.38,24.39,24.36,24.36,94709 +MSFT,2010-08-13 11:36,13,24.37,24.39,24.35,24.35,256681 +MSFT,2010-08-13 11:37,13,24.36,24.38,24.35,24.37,78354 +MSFT,2010-08-13 11:38,13,24.37,24.38,24.35,24.35,188500 +MSFT,2010-08-13 11:39,13,24.36,24.37,24.35,24.37,83024 +MSFT,2010-08-13 11:40,13,24.37,24.4,24.37,24.39,81418 +MSFT,2010-08-13 11:41,13,24.39,24.4,24.38,24.39,38626 +MSFT,2010-08-13 11:42,13,24.4,24.41,24.39,24.4,240643 +MSFT,2010-08-13 11:43,13,24.4,24.41,24.39,24.41,38041 +MSFT,2010-08-13 11:44,13,24.41,24.43,24.4,24.43,132587 +MSFT,2010-08-13 11:45,13,24.43,24.43,24.42,24.42,40198 +MSFT,2010-08-13 11:46,13,24.43,24.43,24.41,24.42,130835 +MSFT,2010-08-13 11:47,13,24.42,24.43,24.4,24.4,114289 +MSFT,2010-08-13 11:48,13,24.41,24.43,24.4,24.41,102644 +MSFT,2010-08-13 11:49,13,24.42,24.43,24.41,24.43,47789 +MSFT,2010-08-13 11:50,13,24.42,24.43,24.42,24.43,17247 +MSFT,2010-08-13 11:51,13,24.43,24.43,24.42,24.42,87698 +MSFT,2010-08-13 11:52,13,24.42,24.43,24.41,24.42,93217 +MSFT,2010-08-13 11:53,13,24.43,24.43,24.42,24.43,7513 +MSFT,2010-08-13 11:54,13,24.43,24.43,24.42,24.43,70025 +MSFT,2010-08-13 11:55,13,24.43,24.46,24.42,24.45,187250 +MSFT,2010-08-13 11:56,13,24.45,24.46,24.45,24.46,147093 +MSFT,2010-08-13 11:57,13,24.45,24.46,24.45,24.45,43239 +MSFT,2010-08-13 11:58,13,24.45,24.46,24.43,24.44,110238 +MSFT,2010-08-13 11:59,13,24.44,24.45,24.43,24.45,81108 +MSFT,2010-08-13 12:00,13,24.45,24.45,24.43,24.44,105010 +MSFT,2010-08-13 12:01,13,24.44,24.44,24.43,24.44,59865 +MSFT,2010-08-13 12:02,13,24.44,24.45,24.44,24.44,109167 +MSFT,2010-08-13 12:03,13,24.44,24.45,24.43,24.45,122134 +MSFT,2010-08-13 12:04,13,24.44,24.45,24.44,24.44,22410 +MSFT,2010-08-13 12:05,13,24.44,24.46,24.44,24.46,245201 +MSFT,2010-08-13 12:06,13,24.45,24.46,24.45,24.46,66209 +MSFT,2010-08-13 12:07,13,24.45,24.46,24.45,24.46,42089 +MSFT,2010-08-13 12:08,13,24.46,24.47,24.45,24.46,176608 +MSFT,2010-08-13 12:09,13,24.47,24.48,24.46,24.48,116003 +MSFT,2010-08-13 12:10,13,24.48,24.49,24.47,24.49,87528 +MSFT,2010-08-13 12:11,13,24.48,24.5,24.48,24.49,106907 +MSFT,2010-08-13 12:12,13,24.49,24.49,24.47,24.47,77838 +MSFT,2010-08-13 12:13,13,24.47,24.48,24.47,24.47,16352 +MSFT,2010-08-13 12:14,13,24.47,24.48,24.47,24.47,78777 +MSFT,2010-08-13 12:15,13,24.47,24.48,24.47,24.47,40397 +MSFT,2010-08-13 12:16,13,24.47,24.48,24.47,24.47,25411 +MSFT,2010-08-13 12:17,13,24.47,24.47,24.46,24.46,31510 +MSFT,2010-08-13 12:18,13,24.46,24.47,24.45,24.46,23320 +MSFT,2010-08-13 12:19,13,24.46,24.48,24.45,24.47,92049 +MSFT,2010-08-13 12:20,13,24.47,24.48,24.45,24.46,83988 +MSFT,2010-08-13 12:21,13,24.46,24.46,24.45,24.46,22836 +MSFT,2010-08-13 12:22,13,24.46,24.47,24.45,24.46,95772 +MSFT,2010-08-13 12:23,13,24.45,24.46,24.45,24.45,3711 +MSFT,2010-08-13 12:24,13,24.45,24.47,24.45,24.46,125356 +MSFT,2010-08-13 12:25,13,24.46,24.47,24.44,24.45,127693 +MSFT,2010-08-13 12:26,13,24.45,24.45,24.44,24.44,7427 +MSFT,2010-08-13 12:27,13,24.45,24.45,24.44,24.44,12112 +MSFT,2010-08-13 12:28,13,24.45,24.45,24.44,24.45,9301 +MSFT,2010-08-13 12:29,13,24.45,24.47,24.44,24.47,126878 +MSFT,2010-08-13 12:30,13,24.47,24.47,24.46,24.46,23568 +MSFT,2010-08-13 12:31,13,24.46,24.47,24.44,24.45,67135 +MSFT,2010-08-13 12:32,13,24.45,24.45,24.43,24.45,212862 +MSFT,2010-08-13 12:33,13,24.45,24.45,24.43,24.43,82131 +MSFT,2010-08-13 12:34,13,24.44,24.44,24.42,24.44,64026 +MSFT,2010-08-13 12:35,13,24.44,24.44,24.43,24.44,11156 +MSFT,2010-08-13 12:36,13,24.44,24.46,24.43,24.45,139749 +MSFT,2010-08-13 12:37,13,24.45,24.46,24.45,24.46,20972 +MSFT,2010-08-13 12:38,13,24.46,24.46,24.45,24.45,13354 +MSFT,2010-08-13 12:39,13,24.45,24.46,24.42,24.44,121866 +MSFT,2010-08-13 12:40,13,24.44,24.44,24.43,24.44,16744 +MSFT,2010-08-13 12:41,13,24.44,24.44,24.43,24.44,16335 +MSFT,2010-08-13 12:42,13,24.44,24.46,24.44,24.45,64052 +MSFT,2010-08-13 12:43,13,24.44,24.45,24.44,24.45,14039 +MSFT,2010-08-13 12:44,13,24.45,24.45,24.44,24.44,124847 +MSFT,2010-08-13 12:45,13,24.45,24.45,24.44,24.44,6244 +MSFT,2010-08-13 12:46,13,24.45,24.45,24.44,24.45,6615 +MSFT,2010-08-13 12:47,13,24.45,24.46,24.44,24.46,35053 +MSFT,2010-08-13 12:48,13,24.46,24.47,24.45,24.46,20726 +MSFT,2010-08-13 12:49,13,24.46,24.48,24.46,24.48,36607 +MSFT,2010-08-13 12:50,13,24.48,24.48,24.47,24.48,23669 +MSFT,2010-08-13 12:51,13,24.47,24.48,24.47,24.48,38725 +MSFT,2010-08-13 12:52,13,24.48,24.48,24.46,24.47,109235 +MSFT,2010-08-13 12:53,13,24.46,24.47,24.46,24.46,6985 +MSFT,2010-08-13 12:54,13,24.46,24.47,24.46,24.47,39782 +MSFT,2010-08-13 12:55,13,24.47,24.49,24.47,24.48,60515 +MSFT,2010-08-13 12:56,13,24.48,24.49,24.48,24.48,20874 +MSFT,2010-08-13 12:57,13,24.48,24.5,24.48,24.5,50805 +MSFT,2010-08-13 12:58,13,24.5,24.5,24.48,24.5,128305 +MSFT,2010-08-13 12:59,13,24.5,24.5,24.49,24.5,33923 +MSFT,2010-08-13 13:00,13,24.49,24.5,24.49,24.5,52072 +MSFT,2010-08-13 13:01,13,24.5,24.5,24.49,24.49,102902 +MSFT,2010-08-13 13:02,13,24.5,24.51,24.49,24.5,95425 +MSFT,2010-08-13 13:03,13,24.5,24.5,24.49,24.5,42516 +MSFT,2010-08-13 13:04,13,24.5,24.52,24.5,24.51,218032 +MSFT,2010-08-13 13:05,13,24.52,24.52,24.5,24.52,94469 +MSFT,2010-08-13 13:06,13,24.52,24.52,24.51,24.52,83592 +MSFT,2010-08-13 13:07,13,24.51,24.53,24.51,24.53,76484 +MSFT,2010-08-13 13:08,13,24.52,24.53,24.52,24.53,80022 +MSFT,2010-08-13 13:09,13,24.53,24.54,24.52,24.54,149431 +MSFT,2010-08-13 13:10,13,24.54,24.54,24.53,24.53,57922 +MSFT,2010-08-13 13:11,13,24.54,24.54,24.52,24.52,106058 +MSFT,2010-08-13 13:12,13,24.53,24.53,24.52,24.52,5864 +MSFT,2010-08-13 13:13,13,24.52,24.54,24.52,24.54,273003 +MSFT,2010-08-13 13:14,13,24.54,24.56,24.54,24.55,83568 +MSFT,2010-08-13 13:15,13,24.54,24.57,24.54,24.57,79953 +MSFT,2010-08-13 13:16,13,24.57,24.59,24.56,24.59,99144 +MSFT,2010-08-13 13:17,13,24.59,24.59,24.58,24.59,47943 +MSFT,2010-08-13 13:18,13,24.59,24.6,24.58,24.6,132499 +MSFT,2010-08-13 13:19,13,24.6,24.61,24.59,24.6,108921 +MSFT,2010-08-13 13:20,13,24.6,24.6,24.57,24.58,84625 +MSFT,2010-08-13 13:21,13,24.57,24.58,24.57,24.58,39720 +MSFT,2010-08-13 13:22,13,24.58,24.58,24.57,24.58,45181 +MSFT,2010-08-13 13:23,13,24.58,24.58,24.57,24.57,48575 +MSFT,2010-08-13 13:24,13,24.57,24.58,24.56,24.56,95508 +MSFT,2010-08-13 13:25,13,24.56,24.57,24.56,24.56,20923 +MSFT,2010-08-13 13:26,13,24.57,24.57,24.56,24.56,20425 +MSFT,2010-08-13 13:27,13,24.56,24.57,24.56,24.57,209501 +MSFT,2010-08-13 13:28,13,24.57,24.57,24.56,24.56,117168 +MSFT,2010-08-13 13:29,13,24.57,24.58,24.57,24.58,84874 +MSFT,2010-08-13 13:30,13,24.58,24.58,24.57,24.57,9374 +MSFT,2010-08-13 13:31,13,24.58,24.58,24.56,24.56,75194 +MSFT,2010-08-13 13:32,13,24.57,24.57,24.56,24.57,4915 +MSFT,2010-08-13 13:33,13,24.57,24.57,24.56,24.56,11072 +MSFT,2010-08-13 13:34,13,24.57,24.57,24.56,24.56,4280 +MSFT,2010-08-13 13:35,13,24.57,24.57,24.56,24.57,163562 +MSFT,2010-08-13 13:36,13,24.56,24.57,24.56,24.56,10668 +MSFT,2010-08-13 13:37,13,24.56,24.57,24.56,24.57,100892 +MSFT,2010-08-13 13:38,13,24.57,24.58,24.57,24.57,253618 +MSFT,2010-08-13 13:39,13,24.58,24.59,24.57,24.59,83300 +MSFT,2010-08-13 13:40,13,24.59,24.59,24.57,24.58,160476 +MSFT,2010-08-13 13:41,13,24.58,24.58,24.56,24.56,151141 +MSFT,2010-08-13 13:42,13,24.57,24.57,24.56,24.56,46795 +MSFT,2010-08-13 13:43,13,24.56,24.57,24.56,24.56,13100 +MSFT,2010-08-13 13:44,13,24.57,24.57,24.55,24.56,64231 +MSFT,2010-08-13 13:45,13,24.55,24.56,24.55,24.55,13723 +MSFT,2010-08-13 13:46,13,24.55,24.56,24.55,24.55,16907 +MSFT,2010-08-13 13:47,13,24.55,24.56,24.54,24.55,139746 +MSFT,2010-08-13 13:48,13,24.55,24.56,24.55,24.56,21165 +MSFT,2010-08-13 13:49,13,24.56,24.56,24.55,24.56,57956 +MSFT,2010-08-13 13:50,13,24.55,24.56,24.55,24.56,4459 +MSFT,2010-08-13 13:51,13,24.55,24.58,24.55,24.58,67651 +MSFT,2010-08-13 13:52,13,24.57,24.58,24.57,24.58,11712 +MSFT,2010-08-13 13:53,13,24.58,24.59,24.57,24.59,101217 +MSFT,2010-08-13 13:54,13,24.59,24.59,24.57,24.59,161868 +MSFT,2010-08-13 13:55,13,24.59,24.59,24.57,24.57,86518 +MSFT,2010-08-13 13:56,13,24.57,24.59,24.57,24.59,154209 +MSFT,2010-08-13 13:57,13,24.59,24.6,24.58,24.6,58205 +MSFT,2010-08-13 13:58,13,24.6,24.6,24.59,24.6,28088 +MSFT,2010-08-13 13:59,13,24.6,24.6,24.59,24.59,55746 +MSFT,2010-08-13 14:00,13,24.59,24.6,24.58,24.58,87233 +MSFT,2010-08-13 14:01,13,24.58,24.59,24.58,24.58,32082 +MSFT,2010-08-13 14:02,13,24.59,24.59,24.57,24.57,102026 +MSFT,2010-08-13 14:03,13,24.58,24.59,24.57,24.58,92143 +MSFT,2010-08-13 14:04,13,24.59,24.6,24.59,24.6,234033 +MSFT,2010-08-13 14:05,13,24.6,24.6,24.59,24.6,70595 +MSFT,2010-08-13 14:06,13,24.6,24.61,24.59,24.6,130586 +MSFT,2010-08-13 14:07,13,24.6,24.62,24.59,24.6,157897 +MSFT,2010-08-13 14:08,13,24.6,24.6,24.59,24.59,72984 +MSFT,2010-08-13 14:09,13,24.6,24.62,24.6,24.62,124591 +MSFT,2010-08-13 14:10,13,24.61,24.64,24.61,24.63,124767 +MSFT,2010-08-13 14:11,13,24.64,24.64,24.62,24.62,86239 +MSFT,2010-08-13 14:12,13,24.62,24.63,24.62,24.62,52473 +MSFT,2010-08-13 14:13,13,24.63,24.64,24.62,24.64,124034 +MSFT,2010-08-13 14:14,13,24.64,24.65,24.63,24.64,79828 +MSFT,2010-08-13 14:15,13,24.65,24.67,24.64,24.65,315692 +MSFT,2010-08-13 14:16,13,24.65,24.66,24.64,24.65,161111 +MSFT,2010-08-13 14:17,13,24.65,24.65,24.64,24.65,71981 +MSFT,2010-08-13 14:18,13,24.64,24.66,24.64,24.66,103309 +MSFT,2010-08-13 14:19,13,24.66,24.66,24.65,24.65,113277 +MSFT,2010-08-13 14:20,13,24.66,24.66,24.63,24.63,110407 +MSFT,2010-08-13 14:21,13,24.63,24.64,24.62,24.63,60598 +MSFT,2010-08-13 14:22,13,24.62,24.64,24.62,24.64,157676 +MSFT,2010-08-13 14:23,13,24.63,24.64,24.61,24.62,46989 +MSFT,2010-08-13 14:24,13,24.62,24.63,24.62,24.62,69156 +MSFT,2010-08-13 14:25,13,24.62,24.63,24.62,24.62,14629 +MSFT,2010-08-13 14:26,13,24.63,24.63,24.61,24.62,56762 +MSFT,2010-08-13 14:27,13,24.62,24.62,24.59,24.59,119804 +MSFT,2010-08-13 14:28,13,24.6,24.61,24.59,24.61,73877 +MSFT,2010-08-13 14:29,13,24.61,24.63,24.6,24.63,45186 +MSFT,2010-08-13 14:30,13,24.62,24.64,24.62,24.64,51397 +MSFT,2010-08-13 14:31,13,24.64,24.65,24.63,24.64,57804 +MSFT,2010-08-13 14:32,13,24.64,24.66,24.64,24.65,102735 +MSFT,2010-08-13 14:33,13,24.64,24.65,24.63,24.64,16314 +MSFT,2010-08-13 14:34,13,24.64,24.64,24.62,24.62,56660 +MSFT,2010-08-13 14:35,13,24.62,24.63,24.61,24.61,56536 +MSFT,2010-08-13 14:36,13,24.62,24.63,24.61,24.62,78525 +MSFT,2010-08-13 14:37,13,24.63,24.63,24.62,24.63,42946 +MSFT,2010-08-13 14:38,13,24.63,24.63,24.6,24.6,154336 +MSFT,2010-08-13 14:39,13,24.6,24.62,24.6,24.61,39460 +MSFT,2010-08-13 14:40,13,24.61,24.62,24.61,24.61,45576 +MSFT,2010-08-13 14:41,13,24.62,24.62,24.61,24.61,41884 +MSFT,2010-08-13 14:42,13,24.62,24.62,24.61,24.62,20625 +MSFT,2010-08-13 14:43,13,24.61,24.63,24.61,24.63,64740 +MSFT,2010-08-13 14:44,13,24.63,24.64,24.62,24.64,106494 +MSFT,2010-08-13 14:45,13,24.64,24.64,24.63,24.64,83776 +MSFT,2010-08-13 14:46,13,24.63,24.64,24.62,24.63,78292 +MSFT,2010-08-13 14:47,13,24.63,24.63,24.61,24.62,51310 +MSFT,2010-08-13 14:48,13,24.62,24.62,24.59,24.6,165381 +MSFT,2010-08-13 14:49,13,24.6,24.61,24.59,24.6,94770 +MSFT,2010-08-13 14:50,13,24.6,24.6,24.57,24.57,105420 +MSFT,2010-08-13 14:51,13,24.57,24.58,24.57,24.57,27922 +MSFT,2010-08-13 14:52,13,24.57,24.6,24.57,24.6,182013 +MSFT,2010-08-13 14:53,13,24.6,24.61,24.57,24.58,224049 +MSFT,2010-08-13 14:54,13,24.58,24.59,24.57,24.59,79950 +MSFT,2010-08-13 14:55,13,24.59,24.59,24.57,24.57,51845 +MSFT,2010-08-13 14:56,13,24.58,24.58,24.56,24.57,97738 +MSFT,2010-08-13 14:57,13,24.58,24.58,24.56,24.58,61286 +MSFT,2010-08-13 14:58,13,24.58,24.59,24.57,24.58,88989 +MSFT,2010-08-13 14:59,13,24.59,24.59,24.58,24.59,48411 +MSFT,2010-08-13 15:00,13,24.59,24.59,24.58,24.59,66574 +MSFT,2010-08-13 15:01,13,24.59,24.59,24.58,24.59,68787 +MSFT,2010-08-13 15:02,13,24.59,24.6,24.59,24.6,77990 +MSFT,2010-08-13 15:03,13,24.6,24.6,24.59,24.6,62948 +MSFT,2010-08-13 15:04,13,24.59,24.6,24.59,24.6,61669 +MSFT,2010-08-13 15:05,13,24.6,24.61,24.58,24.59,149491 +MSFT,2010-08-13 15:06,13,24.59,24.59,24.57,24.58,98542 +MSFT,2010-08-13 15:07,13,24.57,24.58,24.57,24.58,35652 +MSFT,2010-08-13 15:08,13,24.58,24.59,24.57,24.59,105576 +MSFT,2010-08-13 15:09,13,24.59,24.6,24.59,24.6,94954 +MSFT,2010-08-13 15:10,13,24.6,24.6,24.59,24.6,43008 +MSFT,2010-08-13 15:11,13,24.59,24.6,24.59,24.59,286058 +MSFT,2010-08-13 15:12,13,24.59,24.59,24.57,24.57,193392 +MSFT,2010-08-13 15:13,13,24.58,24.58,24.55,24.56,119812 +MSFT,2010-08-13 15:14,13,24.56,24.56,24.55,24.55,52015 +MSFT,2010-08-13 15:15,13,24.56,24.56,24.55,24.55,102064 +MSFT,2010-08-13 15:16,13,24.55,24.56,24.55,24.56,19258 +MSFT,2010-08-13 15:17,13,24.56,24.56,24.55,24.55,28430 +MSFT,2010-08-13 15:18,13,24.55,24.57,24.55,24.57,144167 +MSFT,2010-08-13 15:19,13,24.57,24.57,24.56,24.56,57129 +MSFT,2010-08-13 15:20,13,24.57,24.58,24.56,24.58,150819 +MSFT,2010-08-13 15:21,13,24.58,24.58,24.57,24.58,26288 +MSFT,2010-08-13 15:22,13,24.58,24.58,24.57,24.58,74573 +MSFT,2010-08-13 15:23,13,24.58,24.59,24.57,24.57,107238 +MSFT,2010-08-13 15:24,13,24.58,24.58,24.57,24.58,53007 +MSFT,2010-08-13 15:25,13,24.57,24.58,24.55,24.55,167778 +MSFT,2010-08-13 15:26,13,24.55,24.55,24.53,24.55,120963 +MSFT,2010-08-13 15:27,13,24.55,24.55,24.54,24.55,42616 +MSFT,2010-08-13 15:28,13,24.54,24.56,24.54,24.54,172431 +MSFT,2010-08-13 15:29,13,24.55,24.55,24.52,24.52,117639 +MSFT,2010-08-13 15:30,13,24.52,24.52,24.49,24.5,148539 +MSFT,2010-08-13 15:31,13,24.49,24.5,24.49,24.5,50403 +MSFT,2010-08-13 15:32,13,24.49,24.51,24.49,24.5,155806 +MSFT,2010-08-13 15:33,13,24.51,24.52,24.5,24.52,70639 +MSFT,2010-08-13 15:34,13,24.52,24.54,24.51,24.54,104041 +MSFT,2010-08-13 15:35,13,24.54,24.54,24.5,24.5,275712 +MSFT,2010-08-13 15:36,13,24.5,24.51,24.5,24.5,36878 +MSFT,2010-08-13 15:37,13,24.5,24.51,24.5,24.51,48215 +MSFT,2010-08-13 15:38,13,24.5,24.51,24.49,24.49,87516 +MSFT,2010-08-13 15:39,13,24.5,24.51,24.49,24.51,146735 +MSFT,2010-08-13 15:40,13,24.51,24.51,24.49,24.5,106617 +MSFT,2010-08-13 15:41,13,24.5,24.51,24.49,24.51,140093 +MSFT,2010-08-13 15:42,13,24.5,24.52,24.5,24.52,94353 +MSFT,2010-08-13 15:43,13,24.51,24.52,24.49,24.5,126343 +MSFT,2010-08-13 15:44,13,24.5,24.5,24.49,24.49,218060 +MSFT,2010-08-13 15:45,13,24.49,24.49,24.45,24.47,270311 +MSFT,2010-08-13 15:46,13,24.46,24.48,24.44,24.44,255096 +MSFT,2010-08-13 15:47,13,24.45,24.46,24.43,24.43,203453 +MSFT,2010-08-13 15:48,13,24.44,24.44,24.42,24.43,133928 +MSFT,2010-08-13 15:49,13,24.43,24.44,24.41,24.41,158501 +MSFT,2010-08-13 15:50,13,24.41,24.43,24.39,24.43,475039 +MSFT,2010-08-13 15:51,13,24.42,24.45,24.42,24.44,190776 +MSFT,2010-08-13 15:52,13,24.44,24.44,24.43,24.43,85177 +MSFT,2010-08-13 15:53,13,24.44,24.44,24.42,24.43,158684 +MSFT,2010-08-13 15:54,13,24.42,24.44,24.42,24.44,181226 +MSFT,2010-08-13 15:55,13,24.44,24.44,24.41,24.42,319615 +MSFT,2010-08-13 15:56,13,24.43,24.43,24.42,24.43,103387 +MSFT,2010-08-13 15:57,13,24.42,24.43,24.41,24.43,158795 +MSFT,2010-08-13 15:58,13,24.42,24.43,24.42,24.43,193908 +MSFT,2010-08-13 15:59,13,24.42,24.43,24.39,24.4,1234640 +MSFT,2010-08-13 16:00,13,24.4,24.4,24.4,24.4,2096456 +MSFT,2010-08-16 09:30,16,24.36,24.4,24.3,24.39,755010 +MSFT,2010-08-16 09:31,16,24.39,24.4,24.36,24.39,275692 +MSFT,2010-08-16 09:32,16,24.39,24.39,24.31,24.33,112133 +MSFT,2010-08-16 09:33,16,24.34,24.36,24.33,24.34,82123 +MSFT,2010-08-16 09:34,16,24.34,24.35,24.32,24.32,78956 +MSFT,2010-08-16 09:35,16,24.32,24.35,24.31,24.35,84108 +MSFT,2010-08-16 09:36,16,24.35,24.38,24.34,24.38,144909 +MSFT,2010-08-16 09:37,16,24.38,24.41,24.37,24.4,278646 +MSFT,2010-08-16 09:38,16,24.4,24.41,24.38,24.4,346679 +MSFT,2010-08-16 09:39,16,24.39,24.4,24.38,24.38,282951 +MSFT,2010-08-16 09:40,16,24.38,24.4,24.36,24.37,380959 +MSFT,2010-08-16 09:41,16,24.38,24.44,24.37,24.41,198332 +MSFT,2010-08-16 09:42,16,24.41,24.46,24.41,24.45,210331 +MSFT,2010-08-16 09:43,16,24.45,24.48,24.44,24.44,120959 +MSFT,2010-08-16 09:44,16,24.45,24.46,24.42,24.42,107998 +MSFT,2010-08-16 09:45,16,24.42,24.45,24.4,24.44,105704 +MSFT,2010-08-16 09:46,16,24.45,24.47,24.44,24.46,146268 +MSFT,2010-08-16 09:47,16,24.47,24.53,24.46,24.48,338828 +MSFT,2010-08-16 09:48,16,24.48,24.5,24.47,24.47,120385 +MSFT,2010-08-16 09:49,16,24.47,24.49,24.44,24.44,54426 +MSFT,2010-08-16 09:50,16,24.44,24.45,24.41,24.41,39884 +MSFT,2010-08-16 09:51,16,24.41,24.41,24.4,24.41,28342 +MSFT,2010-08-16 09:52,16,24.41,24.41,24.4,24.4,44435 +MSFT,2010-08-16 09:53,16,24.4,24.41,24.38,24.4,100712 +MSFT,2010-08-16 09:54,16,24.41,24.42,24.39,24.4,191582 +MSFT,2010-08-16 09:55,16,24.4,24.41,24.38,24.38,83201 +MSFT,2010-08-16 09:56,16,24.38,24.41,24.38,24.39,70648 +MSFT,2010-08-16 09:57,16,24.39,24.41,24.39,24.39,55209 +MSFT,2010-08-16 09:58,16,24.39,24.4,24.39,24.4,24238 +MSFT,2010-08-16 09:59,16,24.4,24.41,24.38,24.38,79392 +MSFT,2010-08-16 10:00,16,24.37,24.39,24.37,24.38,290671 +MSFT,2010-08-16 10:01,16,24.38,24.39,24.38,24.39,31414 +MSFT,2010-08-16 10:02,16,24.38,24.39,24.38,24.39,131120 +MSFT,2010-08-16 10:03,16,24.38,24.44,24.38,24.43,133568 +MSFT,2010-08-16 10:04,16,24.42,24.43,24.42,24.43,61507 +MSFT,2010-08-16 10:05,16,24.42,24.48,24.42,24.48,256970 +MSFT,2010-08-16 10:06,16,24.48,24.48,24.46,24.48,95981 +MSFT,2010-08-16 10:07,16,24.47,24.48,24.45,24.46,132499 +MSFT,2010-08-16 10:08,16,24.46,24.49,24.45,24.49,124637 +MSFT,2010-08-16 10:09,16,24.48,24.5,24.48,24.49,119052 +MSFT,2010-08-16 10:10,16,24.49,24.5,24.49,24.5,42436 +MSFT,2010-08-16 10:11,16,24.5,24.53,24.5,24.52,85137 +MSFT,2010-08-16 10:12,16,24.51,24.51,24.49,24.5,89321 +MSFT,2010-08-16 10:13,16,24.5,24.5,24.45,24.47,77459 +MSFT,2010-08-16 10:14,16,24.48,24.49,24.46,24.47,57984 +MSFT,2010-08-16 10:15,16,24.47,24.5,24.46,24.49,87507 +MSFT,2010-08-16 10:16,16,24.5,24.5,24.47,24.47,66931 +MSFT,2010-08-16 10:17,16,24.47,24.48,24.47,24.47,85061 +MSFT,2010-08-16 10:18,16,24.47,24.5,24.47,24.49,52805 +MSFT,2010-08-16 10:19,16,24.49,24.53,24.49,24.52,190941 +MSFT,2010-08-16 10:20,16,24.52,24.53,24.5,24.52,172795 +MSFT,2010-08-16 10:21,16,24.51,24.52,24.51,24.51,15612 +MSFT,2010-08-16 10:22,16,24.51,24.53,24.51,24.53,67185 +MSFT,2010-08-16 10:23,16,24.53,24.54,24.49,24.49,163540 +MSFT,2010-08-16 10:24,16,24.5,24.53,24.49,24.52,140502 +MSFT,2010-08-16 10:25,16,24.53,24.53,24.51,24.51,70807 +MSFT,2010-08-16 10:26,16,24.51,24.53,24.51,24.53,29419 +MSFT,2010-08-16 10:27,16,24.53,24.54,24.5,24.5,160556 +MSFT,2010-08-16 10:28,16,24.51,24.52,24.5,24.51,43941 +MSFT,2010-08-16 10:29,16,24.51,24.53,24.5,24.5,88502 +MSFT,2010-08-16 10:30,16,24.5,24.51,24.5,24.51,50187 +MSFT,2010-08-16 10:31,16,24.5,24.54,24.5,24.54,47650 +MSFT,2010-08-16 10:32,16,24.54,24.54,24.51,24.52,94400 +MSFT,2010-08-16 10:33,16,24.52,24.52,24.51,24.52,16993 +MSFT,2010-08-16 10:34,16,24.52,24.54,24.51,24.54,81374 +MSFT,2010-08-16 10:35,16,24.54,24.55,24.52,24.53,116458 +MSFT,2010-08-16 10:36,16,24.54,24.55,24.53,24.54,62641 +MSFT,2010-08-16 10:37,16,24.54,24.55,24.53,24.54,160309 +MSFT,2010-08-16 10:38,16,24.54,24.54,24.53,24.54,101557 +MSFT,2010-08-16 10:39,16,24.53,24.54,24.53,24.53,40569 +MSFT,2010-08-16 10:40,16,24.53,24.54,24.51,24.51,156692 +MSFT,2010-08-16 10:41,16,24.52,24.54,24.5,24.51,188156 +MSFT,2010-08-16 10:42,16,24.5,24.51,24.49,24.5,103441 +MSFT,2010-08-16 10:43,16,24.5,24.51,24.46,24.49,144846 +MSFT,2010-08-16 10:44,16,24.49,24.49,24.47,24.48,102271 +MSFT,2010-08-16 10:45,16,24.47,24.48,24.46,24.47,39767 +MSFT,2010-08-16 10:46,16,24.46,24.47,24.45,24.45,54979 +MSFT,2010-08-16 10:47,16,24.45,24.46,24.45,24.46,35325 +MSFT,2010-08-16 10:48,16,24.46,24.49,24.46,24.47,115795 +MSFT,2010-08-16 10:49,16,24.48,24.49,24.47,24.48,74773 +MSFT,2010-08-16 10:50,16,24.47,24.48,24.47,24.47,91228 +MSFT,2010-08-16 10:51,16,24.47,24.48,24.45,24.45,27022 +MSFT,2010-08-16 10:52,16,24.45,24.46,24.43,24.43,52608 +MSFT,2010-08-16 10:53,16,24.43,24.44,24.42,24.43,69479 +MSFT,2010-08-16 10:54,16,24.42,24.44,24.42,24.44,29656 +MSFT,2010-08-16 10:55,16,24.43,24.44,24.42,24.43,53234 +MSFT,2010-08-16 10:56,16,24.42,24.44,24.42,24.44,39326 +MSFT,2010-08-16 10:57,16,24.44,24.46,24.43,24.45,34086 +MSFT,2010-08-16 10:58,16,24.46,24.47,24.45,24.45,53112 +MSFT,2010-08-16 10:59,16,24.46,24.46,24.45,24.46,23604 +MSFT,2010-08-16 11:00,16,24.46,24.47,24.45,24.47,41506 +MSFT,2010-08-16 11:01,16,24.47,24.47,24.45,24.45,38241 +MSFT,2010-08-16 11:02,16,24.46,24.46,24.42,24.42,91618 +MSFT,2010-08-16 11:03,16,24.42,24.45,24.42,24.42,272039 +MSFT,2010-08-16 11:04,16,24.42,24.43,24.4,24.4,74466 +MSFT,2010-08-16 11:05,16,24.41,24.43,24.4,24.42,132219 +MSFT,2010-08-16 11:06,16,24.41,24.42,24.41,24.42,10273 +MSFT,2010-08-16 11:07,16,24.41,24.43,24.39,24.4,174276 +MSFT,2010-08-16 11:08,16,24.39,24.4,24.38,24.4,131311 +MSFT,2010-08-16 11:09,16,24.39,24.4,24.38,24.38,62533 +MSFT,2010-08-16 11:10,16,24.38,24.41,24.38,24.4,76789 +MSFT,2010-08-16 11:11,16,24.41,24.43,24.4,24.43,208056 +MSFT,2010-08-16 11:12,16,24.43,24.45,24.42,24.44,67357 +MSFT,2010-08-16 11:13,16,24.44,24.45,24.43,24.43,47552 +MSFT,2010-08-16 11:14,16,24.43,24.45,24.43,24.44,83789 +MSFT,2010-08-16 11:15,16,24.43,24.45,24.43,24.45,91198 +MSFT,2010-08-16 11:16,16,24.45,24.46,24.44,24.46,69502 +MSFT,2010-08-16 11:17,16,24.45,24.46,24.43,24.45,123926 +MSFT,2010-08-16 11:18,16,24.44,24.45,24.44,24.44,19741 +MSFT,2010-08-16 11:19,16,24.45,24.46,24.44,24.46,60728 +MSFT,2010-08-16 11:20,16,24.46,24.47,24.45,24.47,25167 +MSFT,2010-08-16 11:21,16,24.46,24.47,24.45,24.45,71846 +MSFT,2010-08-16 11:22,16,24.46,24.46,24.44,24.46,64971 +MSFT,2010-08-16 11:23,16,24.46,24.47,24.45,24.46,64159 +MSFT,2010-08-16 11:24,16,24.46,24.47,24.45,24.45,43176 +MSFT,2010-08-16 11:25,16,24.45,24.46,24.45,24.45,31303 +MSFT,2010-08-16 11:26,16,24.46,24.47,24.45,24.46,31150 +MSFT,2010-08-16 11:27,16,24.47,24.49,24.46,24.48,98557 +MSFT,2010-08-16 11:28,16,24.48,24.48,24.47,24.47,25916 +MSFT,2010-08-16 11:29,16,24.48,24.49,24.46,24.46,63306 +MSFT,2010-08-16 11:30,16,24.46,24.48,24.45,24.48,104691 +MSFT,2010-08-16 11:31,16,24.48,24.49,24.47,24.47,67776 +MSFT,2010-08-16 11:32,16,24.47,24.48,24.47,24.48,28932 +MSFT,2010-08-16 11:33,16,24.48,24.48,24.46,24.48,45258 +MSFT,2010-08-16 11:34,16,24.48,24.48,24.47,24.47,8166 +MSFT,2010-08-16 11:35,16,24.47,24.51,24.47,24.5,316516 +MSFT,2010-08-16 11:36,16,24.5,24.51,24.49,24.5,27570 +MSFT,2010-08-16 11:37,16,24.51,24.52,24.5,24.51,44223 +MSFT,2010-08-16 11:38,16,24.52,24.53,24.51,24.52,24706 +MSFT,2010-08-16 11:39,16,24.53,24.53,24.49,24.49,128835 +MSFT,2010-08-16 11:40,16,24.5,24.5,24.47,24.49,157842 +MSFT,2010-08-16 11:41,16,24.49,24.5,24.49,24.49,16848 +MSFT,2010-08-16 11:42,16,24.5,24.5,24.49,24.5,17513 +MSFT,2010-08-16 11:43,16,24.5,24.5,24.49,24.49,20355 +MSFT,2010-08-16 11:44,16,24.49,24.52,24.49,24.51,72127 +MSFT,2010-08-16 11:45,16,24.5,24.51,24.48,24.48,54547 +MSFT,2010-08-16 11:46,16,24.49,24.51,24.48,24.5,39107 +MSFT,2010-08-16 11:47,16,24.5,24.51,24.5,24.51,15521 +MSFT,2010-08-16 11:48,16,24.51,24.52,24.5,24.52,69014 +MSFT,2010-08-16 11:49,16,24.52,24.53,24.51,24.52,48682 +MSFT,2010-08-16 11:50,16,24.52,24.53,24.51,24.53,37875 +MSFT,2010-08-16 11:51,16,24.53,24.54,24.53,24.53,19339 +MSFT,2010-08-16 11:52,16,24.54,24.54,24.53,24.53,20299 +MSFT,2010-08-16 11:53,16,24.54,24.54,24.53,24.54,26154 +MSFT,2010-08-16 11:54,16,24.53,24.54,24.52,24.52,78209 +MSFT,2010-08-16 11:55,16,24.52,24.53,24.52,24.53,15856 +MSFT,2010-08-16 11:56,16,24.53,24.54,24.53,24.53,75885 +MSFT,2010-08-16 11:57,16,24.54,24.56,24.54,24.54,157887 +MSFT,2010-08-16 11:58,16,24.55,24.55,24.54,24.55,60262 +MSFT,2010-08-16 11:59,16,24.55,24.55,24.54,24.55,25640 +MSFT,2010-08-16 12:00,16,24.55,24.55,24.54,24.55,15307 +MSFT,2010-08-16 12:01,16,24.54,24.55,24.54,24.55,37246 +MSFT,2010-08-16 12:02,16,24.54,24.55,24.52,24.54,146896 +MSFT,2010-08-16 12:03,16,24.55,24.55,24.54,24.55,7635 +MSFT,2010-08-16 12:04,16,24.54,24.55,24.53,24.53,47494 +MSFT,2010-08-16 12:05,16,24.54,24.55,24.53,24.54,61609 +MSFT,2010-08-16 12:06,16,24.54,24.55,24.54,24.54,13193 +MSFT,2010-08-16 12:07,16,24.54,24.55,24.54,24.55,14393 +MSFT,2010-08-16 12:08,16,24.55,24.55,24.54,24.54,28794 +MSFT,2010-08-16 12:09,16,24.55,24.55,24.54,24.55,7727 +MSFT,2010-08-16 12:10,16,24.55,24.55,24.54,24.55,36802 +MSFT,2010-08-16 12:11,16,24.55,24.55,24.54,24.55,41473 +MSFT,2010-08-16 12:12,16,24.55,24.55,24.54,24.55,11273 +MSFT,2010-08-16 12:13,16,24.54,24.55,24.54,24.54,13980 +MSFT,2010-08-16 12:14,16,24.55,24.56,24.54,24.55,51720 +MSFT,2010-08-16 12:15,16,24.56,24.56,24.53,24.53,114311 +MSFT,2010-08-16 12:16,16,24.54,24.54,24.52,24.52,66619 +MSFT,2010-08-16 12:17,16,24.52,24.53,24.52,24.52,13803 +MSFT,2010-08-16 12:18,16,24.53,24.53,24.52,24.52,15000 +MSFT,2010-08-16 12:19,16,24.52,24.54,24.52,24.54,43202 +MSFT,2010-08-16 12:20,16,24.54,24.55,24.53,24.53,77638 +MSFT,2010-08-16 12:21,16,24.53,24.55,24.53,24.55,37202 +MSFT,2010-08-16 12:22,16,24.55,24.55,24.54,24.54,55192 +MSFT,2010-08-16 12:23,16,24.54,24.55,24.54,24.54,19402 +MSFT,2010-08-16 12:24,16,24.54,24.55,24.54,24.55,9599 +MSFT,2010-08-16 12:25,16,24.54,24.55,24.54,24.55,8383 +MSFT,2010-08-16 12:26,16,24.54,24.55,24.54,24.54,100737 +MSFT,2010-08-16 12:27,16,24.54,24.55,24.53,24.53,66212 +MSFT,2010-08-16 12:28,16,24.53,24.55,24.53,24.55,43893 +MSFT,2010-08-16 12:29,16,24.55,24.58,24.55,24.58,69640 +MSFT,2010-08-16 12:30,16,24.58,24.58,24.56,24.57,99744 +MSFT,2010-08-16 12:31,16,24.58,24.58,24.56,24.57,20214 +MSFT,2010-08-16 12:32,16,24.56,24.57,24.54,24.54,50711 +MSFT,2010-08-16 12:33,16,24.55,24.55,24.54,24.55,16042 +MSFT,2010-08-16 12:34,16,24.54,24.57,24.54,24.57,39160 +MSFT,2010-08-16 12:35,16,24.57,24.59,24.56,24.59,71633 +MSFT,2010-08-16 12:36,16,24.59,24.59,24.57,24.58,81678 +MSFT,2010-08-16 12:37,16,24.58,24.58,24.57,24.58,22904 +MSFT,2010-08-16 12:38,16,24.58,24.58,24.57,24.58,13625 +MSFT,2010-08-16 12:39,16,24.58,24.59,24.57,24.59,43369 +MSFT,2010-08-16 12:40,16,24.59,24.59,24.57,24.58,96674 +MSFT,2010-08-16 12:41,16,24.57,24.58,24.57,24.57,8507 +MSFT,2010-08-16 12:42,16,24.58,24.58,24.56,24.56,65641 +MSFT,2010-08-16 12:43,16,24.56,24.58,24.56,24.58,42192 +MSFT,2010-08-16 12:44,16,24.58,24.59,24.57,24.57,64130 +MSFT,2010-08-16 12:45,16,24.58,24.61,24.57,24.6,188487 +MSFT,2010-08-16 12:46,16,24.6,24.61,24.6,24.6,75235 +MSFT,2010-08-16 12:47,16,24.6,24.6,24.59,24.59,59704 +MSFT,2010-08-16 12:48,16,24.6,24.61,24.59,24.6,126077 +MSFT,2010-08-16 12:49,16,24.6,24.61,24.59,24.6,72260 +MSFT,2010-08-16 12:50,16,24.6,24.61,24.58,24.58,91038 +MSFT,2010-08-16 12:51,16,24.58,24.59,24.56,24.56,78746 +MSFT,2010-08-16 12:52,16,24.57,24.58,24.56,24.56,117218 +MSFT,2010-08-16 12:53,16,24.56,24.58,24.56,24.57,48114 +MSFT,2010-08-16 12:54,16,24.57,24.58,24.56,24.57,71032 +MSFT,2010-08-16 12:55,16,24.57,24.57,24.56,24.56,43202 +MSFT,2010-08-16 12:56,16,24.57,24.58,24.57,24.57,53686 +MSFT,2010-08-16 12:57,16,24.58,24.58,24.57,24.58,16957 +MSFT,2010-08-16 12:58,16,24.57,24.58,24.56,24.56,60589 +MSFT,2010-08-16 12:59,16,24.56,24.57,24.55,24.57,102137 +MSFT,2010-08-16 13:00,16,24.57,24.57,24.56,24.56,55144 +MSFT,2010-08-16 13:01,16,24.56,24.59,24.56,24.59,44713 +MSFT,2010-08-16 13:02,16,24.59,24.59,24.58,24.58,19157 +MSFT,2010-08-16 13:03,16,24.58,24.59,24.57,24.57,79537 +MSFT,2010-08-16 13:04,16,24.58,24.58,24.55,24.56,86225 +MSFT,2010-08-16 13:05,16,24.56,24.57,24.55,24.57,53132 +MSFT,2010-08-16 13:06,16,24.57,24.57,24.56,24.57,11239 +MSFT,2010-08-16 13:07,16,24.57,24.58,24.56,24.57,99283 +MSFT,2010-08-16 13:08,16,24.58,24.58,24.57,24.58,25002 +MSFT,2010-08-16 13:09,16,24.58,24.6,24.57,24.59,102103 +MSFT,2010-08-16 13:10,16,24.58,24.6,24.58,24.6,36177 +MSFT,2010-08-16 13:11,16,24.6,24.61,24.6,24.6,68719 +MSFT,2010-08-16 13:12,16,24.6,24.6,24.59,24.6,40326 +MSFT,2010-08-16 13:13,16,24.6,24.61,24.58,24.6,126819 +MSFT,2010-08-16 13:14,16,24.6,24.6,24.58,24.58,37150 +MSFT,2010-08-16 13:15,16,24.59,24.59,24.58,24.58,11325 +MSFT,2010-08-16 13:16,16,24.58,24.6,24.58,24.59,29121 +MSFT,2010-08-16 13:17,16,24.6,24.6,24.58,24.58,76603 +MSFT,2010-08-16 13:18,16,24.59,24.61,24.58,24.6,88082 +MSFT,2010-08-16 13:19,16,24.6,24.6,24.59,24.6,26501 +MSFT,2010-08-16 13:20,16,24.6,24.6,24.57,24.58,53838 +MSFT,2010-08-16 13:21,16,24.58,24.58,24.57,24.57,31646 +MSFT,2010-08-16 13:22,16,24.57,24.58,24.56,24.57,84535 +MSFT,2010-08-16 13:23,16,24.57,24.57,24.56,24.56,17608 +MSFT,2010-08-16 13:24,16,24.57,24.59,24.56,24.59,69430 +MSFT,2010-08-16 13:25,16,24.59,24.6,24.58,24.59,127461 +MSFT,2010-08-16 13:26,16,24.6,24.61,24.6,24.6,55594 +MSFT,2010-08-16 13:27,16,24.61,24.61,24.6,24.61,17874 +MSFT,2010-08-16 13:28,16,24.61,24.61,24.59,24.59,89848 +MSFT,2010-08-16 13:29,16,24.59,24.6,24.59,24.6,8308 +MSFT,2010-08-16 13:30,16,24.6,24.6,24.59,24.6,17675 +MSFT,2010-08-16 13:31,16,24.6,24.6,24.59,24.6,91168 +MSFT,2010-08-16 13:32,16,24.6,24.61,24.59,24.61,47672 +MSFT,2010-08-16 13:33,16,24.61,24.61,24.6,24.61,14395 +MSFT,2010-08-16 13:34,16,24.61,24.61,24.6,24.61,26721 +MSFT,2010-08-16 13:35,16,24.6,24.61,24.6,24.61,15494 +MSFT,2010-08-16 13:36,16,24.6,24.61,24.6,24.61,21918 +MSFT,2010-08-16 13:37,16,24.6,24.61,24.6,24.61,18157 +MSFT,2010-08-16 13:38,16,24.61,24.61,24.6,24.61,20570 +MSFT,2010-08-16 13:39,16,24.6,24.61,24.59,24.59,110697 +MSFT,2010-08-16 13:40,16,24.59,24.6,24.59,24.59,6979 +MSFT,2010-08-16 13:41,16,24.59,24.6,24.59,24.6,12698 +MSFT,2010-08-16 13:42,16,24.6,24.6,24.59,24.6,19829 +MSFT,2010-08-16 13:43,16,24.6,24.6,24.59,24.6,8707 +MSFT,2010-08-16 13:44,16,24.6,24.6,24.59,24.59,18696 +MSFT,2010-08-16 13:45,16,24.59,24.6,24.59,24.6,55293 +MSFT,2010-08-16 13:46,16,24.6,24.6,24.59,24.6,38788 +MSFT,2010-08-16 13:47,16,24.59,24.6,24.59,24.59,16498 +MSFT,2010-08-16 13:48,16,24.6,24.61,24.59,24.6,130321 +MSFT,2010-08-16 13:49,16,24.61,24.61,24.59,24.61,118777 +MSFT,2010-08-16 13:50,16,24.61,24.61,24.59,24.6,68033 +MSFT,2010-08-16 13:51,16,24.59,24.6,24.59,24.6,14052 +MSFT,2010-08-16 13:52,16,24.59,24.59,24.56,24.56,105998 +MSFT,2010-08-16 13:53,16,24.56,24.57,24.56,24.56,36380 +MSFT,2010-08-16 13:54,16,24.56,24.57,24.56,24.56,28063 +MSFT,2010-08-16 13:55,16,24.56,24.57,24.56,24.56,12229 +MSFT,2010-08-16 13:56,16,24.56,24.57,24.56,24.56,41702 +MSFT,2010-08-16 13:57,16,24.56,24.57,24.56,24.57,21018 +MSFT,2010-08-16 13:58,16,24.57,24.57,24.56,24.56,15757 +MSFT,2010-08-16 13:59,16,24.56,24.57,24.56,24.57,15235 +MSFT,2010-08-16 14:00,16,24.57,24.6,24.56,24.6,128996 +MSFT,2010-08-16 14:01,16,24.6,24.6,24.58,24.59,47815 +MSFT,2010-08-16 14:02,16,24.58,24.59,24.58,24.58,9525 +MSFT,2010-08-16 14:03,16,24.59,24.59,24.58,24.59,10974 +MSFT,2010-08-16 14:04,16,24.59,24.59,24.58,24.59,26795 +MSFT,2010-08-16 14:05,16,24.58,24.59,24.58,24.58,13736 +MSFT,2010-08-16 14:06,16,24.58,24.58,24.56,24.56,62673 +MSFT,2010-08-16 14:07,16,24.56,24.57,24.55,24.56,204412 +MSFT,2010-08-16 14:08,16,24.56,24.56,24.54,24.55,42900 +MSFT,2010-08-16 14:09,16,24.55,24.55,24.54,24.55,35100 +MSFT,2010-08-16 14:10,16,24.54,24.55,24.5,24.52,144181 +MSFT,2010-08-16 14:11,16,24.52,24.53,24.51,24.52,35775 +MSFT,2010-08-16 14:12,16,24.53,24.53,24.51,24.51,37950 +MSFT,2010-08-16 14:13,16,24.51,24.52,24.51,24.52,29604 +MSFT,2010-08-16 14:14,16,24.52,24.53,24.51,24.52,87755 +MSFT,2010-08-16 14:15,16,24.53,24.54,24.53,24.53,50543 +MSFT,2010-08-16 14:16,16,24.54,24.55,24.53,24.53,65500 +MSFT,2010-08-16 14:17,16,24.54,24.54,24.53,24.53,14635 +MSFT,2010-08-16 14:18,16,24.53,24.54,24.53,24.54,12810 +MSFT,2010-08-16 14:19,16,24.54,24.55,24.53,24.54,54181 +MSFT,2010-08-16 14:20,16,24.54,24.55,24.53,24.53,86629 +MSFT,2010-08-16 14:21,16,24.54,24.54,24.53,24.53,57080 +MSFT,2010-08-16 14:22,16,24.53,24.55,24.53,24.54,29034 +MSFT,2010-08-16 14:23,16,24.54,24.55,24.54,24.55,8514 +MSFT,2010-08-16 14:24,16,24.55,24.55,24.54,24.55,8005 +MSFT,2010-08-16 14:25,16,24.55,24.55,24.52,24.52,115665 +MSFT,2010-08-16 14:26,16,24.52,24.54,24.52,24.53,40852 +MSFT,2010-08-16 14:27,16,24.53,24.54,24.53,24.53,16610 +MSFT,2010-08-16 14:28,16,24.53,24.54,24.53,24.53,19413 +MSFT,2010-08-16 14:29,16,24.53,24.54,24.53,24.54,19491 +MSFT,2010-08-16 14:30,16,24.53,24.54,24.53,24.53,23921 +MSFT,2010-08-16 14:31,16,24.54,24.54,24.53,24.54,16387 +MSFT,2010-08-16 14:32,16,24.53,24.54,24.52,24.52,98592 +MSFT,2010-08-16 14:33,16,24.52,24.53,24.5,24.5,73102 +MSFT,2010-08-16 14:34,16,24.5,24.51,24.49,24.49,100207 +MSFT,2010-08-16 14:35,16,24.49,24.51,24.49,24.5,276069 +MSFT,2010-08-16 14:36,16,24.5,24.51,24.49,24.49,111968 +MSFT,2010-08-16 14:37,16,24.49,24.5,24.48,24.49,38052 +MSFT,2010-08-16 14:38,16,24.49,24.51,24.48,24.49,70945 +MSFT,2010-08-16 14:39,16,24.5,24.5,24.49,24.49,4531 +MSFT,2010-08-16 14:40,16,24.49,24.5,24.49,24.49,212188 +MSFT,2010-08-16 14:41,16,24.49,24.5,24.48,24.48,136811 +MSFT,2010-08-16 14:42,16,24.48,24.49,24.47,24.48,120336 +MSFT,2010-08-16 14:43,16,24.48,24.49,24.48,24.48,67100 +MSFT,2010-08-16 14:44,16,24.48,24.49,24.48,24.49,6690 +MSFT,2010-08-16 14:45,16,24.48,24.5,24.48,24.49,31501 +MSFT,2010-08-16 14:46,16,24.5,24.52,24.49,24.51,124260 +MSFT,2010-08-16 14:47,16,24.52,24.52,24.5,24.51,34949 +MSFT,2010-08-16 14:48,16,24.51,24.53,24.51,24.52,66719 +MSFT,2010-08-16 14:49,16,24.52,24.54,24.52,24.53,290932 +MSFT,2010-08-16 14:50,16,24.53,24.53,24.5,24.5,198036 +MSFT,2010-08-16 14:51,16,24.5,24.51,24.48,24.5,340817 +MSFT,2010-08-16 14:52,16,24.49,24.5,24.48,24.48,111875 +MSFT,2010-08-16 14:53,16,24.48,24.49,24.46,24.48,499852 +MSFT,2010-08-16 14:54,16,24.47,24.5,24.47,24.48,319023 +MSFT,2010-08-16 14:55,16,24.49,24.5,24.48,24.49,72275 +MSFT,2010-08-16 14:56,16,24.49,24.55,24.49,24.49,99017 +MSFT,2010-08-16 14:57,16,24.5,24.5,24.48,24.48,40669 +MSFT,2010-08-16 14:58,16,24.48,24.49,24.48,24.48,12134 +MSFT,2010-08-16 14:59,16,24.48,24.49,24.48,24.48,28331 +MSFT,2010-08-16 15:00,16,24.48,24.49,24.47,24.49,65492 +MSFT,2010-08-16 15:01,16,24.49,24.5,24.46,24.46,372518 +MSFT,2010-08-16 15:02,16,24.46,24.49,24.46,24.49,271818 +MSFT,2010-08-16 15:03,16,24.49,24.49,24.48,24.49,32603 +MSFT,2010-08-16 15:04,16,24.48,24.49,24.46,24.46,73196 +MSFT,2010-08-16 15:05,16,24.46,24.48,24.46,24.48,64722 +MSFT,2010-08-16 15:06,16,24.47,24.5,24.45,24.45,82786 +MSFT,2010-08-16 15:07,16,24.45,24.47,24.45,24.47,44646 +MSFT,2010-08-16 15:08,16,24.47,24.47,24.46,24.47,15688 +MSFT,2010-08-16 15:09,16,24.46,24.47,24.46,24.46,25627 +MSFT,2010-08-16 15:10,16,24.47,24.47,24.45,24.46,43736 +MSFT,2010-08-16 15:11,16,24.45,24.46,24.45,24.45,140851 +MSFT,2010-08-16 15:12,16,24.45,24.46,24.45,24.45,131381 +MSFT,2010-08-16 15:13,16,24.45,24.46,24.43,24.44,124098 +MSFT,2010-08-16 15:14,16,24.44,24.45,24.44,24.44,53587 +MSFT,2010-08-16 15:15,16,24.45,24.45,24.44,24.45,41200 +MSFT,2010-08-16 15:16,16,24.45,24.46,24.44,24.45,37518 +MSFT,2010-08-16 15:17,16,24.46,24.46,24.45,24.46,86238 +MSFT,2010-08-16 15:18,16,24.46,24.46,24.45,24.46,45138 +MSFT,2010-08-16 15:19,16,24.46,24.47,24.45,24.47,40621 +MSFT,2010-08-16 15:20,16,24.47,24.47,24.46,24.46,24181 +MSFT,2010-08-16 15:21,16,24.47,24.47,24.45,24.46,192116 +MSFT,2010-08-16 15:22,16,24.45,24.46,24.45,24.45,57201 +MSFT,2010-08-16 15:23,16,24.46,24.46,24.45,24.46,9748 +MSFT,2010-08-16 15:24,16,24.45,24.46,24.45,24.46,24221 +MSFT,2010-08-16 15:25,16,24.46,24.47,24.46,24.46,29948 +MSFT,2010-08-16 15:26,16,24.47,24.47,24.45,24.45,69714 +MSFT,2010-08-16 15:27,16,24.45,24.47,24.45,24.47,69156 +MSFT,2010-08-16 15:28,16,24.47,24.5,24.47,24.5,65912 +MSFT,2010-08-16 15:29,16,24.5,24.51,24.49,24.5,100340 +MSFT,2010-08-16 15:30,16,24.5,24.51,24.5,24.5,132506 +MSFT,2010-08-16 15:31,16,24.5,24.51,24.5,24.5,37008 +MSFT,2010-08-16 15:32,16,24.5,24.51,24.5,24.51,13555 +MSFT,2010-08-16 15:33,16,24.5,24.51,24.48,24.5,177927 +MSFT,2010-08-16 15:34,16,24.51,24.51,24.5,24.51,35045 +MSFT,2010-08-16 15:35,16,24.51,24.52,24.5,24.51,188639 +MSFT,2010-08-16 15:36,16,24.5,24.51,24.5,24.5,11799 +MSFT,2010-08-16 15:37,16,24.51,24.52,24.5,24.52,233202 +MSFT,2010-08-16 15:38,16,24.52,24.53,24.51,24.53,112525 +MSFT,2010-08-16 15:39,16,24.53,24.53,24.51,24.52,212944 +MSFT,2010-08-16 15:40,16,24.52,24.52,24.51,24.52,27933 +MSFT,2010-08-16 15:41,16,24.52,24.54,24.52,24.53,95216 +MSFT,2010-08-16 15:42,16,24.54,24.54,24.53,24.54,22182 +MSFT,2010-08-16 15:43,16,24.54,24.58,24.54,24.57,215129 +MSFT,2010-08-16 15:44,16,24.57,24.58,24.56,24.56,132945 +MSFT,2010-08-16 15:45,16,24.56,24.57,24.55,24.56,64290 +MSFT,2010-08-16 15:46,16,24.56,24.56,24.54,24.54,114912 +MSFT,2010-08-16 15:47,16,24.55,24.55,24.53,24.54,45876 +MSFT,2010-08-16 15:48,16,24.53,24.55,24.52,24.53,177839 +MSFT,2010-08-16 15:49,16,24.52,24.54,24.52,24.52,86564 +MSFT,2010-08-16 15:50,16,24.53,24.53,24.51,24.51,141025 +MSFT,2010-08-16 15:51,16,24.51,24.52,24.5,24.5,120564 +MSFT,2010-08-16 15:52,16,24.5,24.51,24.5,24.5,76981 +MSFT,2010-08-16 15:53,16,24.5,24.51,24.49,24.49,80746 +MSFT,2010-08-16 15:54,16,24.5,24.5,24.49,24.49,64401 +MSFT,2010-08-16 15:55,16,24.5,24.5,24.49,24.49,90860 +MSFT,2010-08-16 15:56,16,24.49,24.52,24.49,24.52,186918 +MSFT,2010-08-16 15:57,16,24.52,24.52,24.51,24.51,85776 +MSFT,2010-08-16 15:58,16,24.52,24.52,24.51,24.51,206079 +MSFT,2010-08-16 15:59,16,24.51,24.52,24.5,24.5,691690 +MSFT,2010-08-16 16:00,16,24.5,24.5,24.5,24.5,8139759 +MSFT,2010-08-17 09:30,17,24.71,24.76,24.7,24.75,1156846 +MSFT,2010-08-17 09:31,17,24.75,24.76,24.73,24.74,237329 +MSFT,2010-08-17 09:32,17,24.74,24.78,24.74,24.77,354981 +MSFT,2010-08-17 09:33,17,24.77,24.81,24.77,24.79,128742 +MSFT,2010-08-17 09:34,17,24.79,24.8,24.75,24.75,155103 +MSFT,2010-08-17 09:35,17,24.76,24.76,24.73,24.73,206104 +MSFT,2010-08-17 09:36,17,24.74,24.74,24.7,24.72,236975 +MSFT,2010-08-17 09:37,17,24.71,24.73,24.71,24.73,161895 +MSFT,2010-08-17 09:38,17,24.73,24.74,24.72,24.74,173135 +MSFT,2010-08-17 09:39,17,24.74,24.75,24.71,24.72,366774 +MSFT,2010-08-17 09:40,17,24.72,24.72,24.65,24.65,227677 +MSFT,2010-08-17 09:41,17,24.65,24.66,24.62,24.63,208953 +MSFT,2010-08-17 09:42,17,24.62,24.63,24.6,24.61,179396 +MSFT,2010-08-17 09:43,17,24.61,24.65,24.6,24.65,222406 +MSFT,2010-08-17 09:44,17,24.65,24.66,24.64,24.65,172712 +MSFT,2010-08-17 09:45,17,24.66,24.67,24.61,24.66,383088 +MSFT,2010-08-17 09:46,17,24.66,24.68,24.63,24.68,242008 +MSFT,2010-08-17 09:47,17,24.68,24.68,24.65,24.65,91948 +MSFT,2010-08-17 09:48,17,24.66,24.69,24.66,24.69,94843 +MSFT,2010-08-17 09:49,17,24.69,24.7,24.68,24.7,58515 +MSFT,2010-08-17 09:50,17,24.7,24.72,24.69,24.71,316533 +MSFT,2010-08-17 09:51,17,24.71,24.71,24.7,24.7,120783 +MSFT,2010-08-17 09:52,17,24.7,24.72,24.69,24.71,479932 +MSFT,2010-08-17 09:53,17,24.71,24.73,24.69,24.72,292103 +MSFT,2010-08-17 09:54,17,24.72,24.72,24.69,24.69,238622 +MSFT,2010-08-17 09:55,17,24.7,24.72,24.69,24.7,164646 +MSFT,2010-08-17 09:56,17,24.7,24.72,24.7,24.71,215505 +MSFT,2010-08-17 09:57,17,24.72,24.72,24.68,24.7,338848 +MSFT,2010-08-17 09:58,17,24.71,24.73,24.69,24.73,329627 +MSFT,2010-08-17 09:59,17,24.73,24.75,24.72,24.73,312149 +MSFT,2010-08-17 10:00,17,24.74,24.74,24.7,24.72,165350 +MSFT,2010-08-17 10:01,17,24.71,24.75,24.71,24.75,263959 +MSFT,2010-08-17 10:02,17,24.74,24.77,24.74,24.77,250402 +MSFT,2010-08-17 10:03,17,24.77,24.77,24.76,24.76,153092 +MSFT,2010-08-17 10:04,17,24.77,24.79,24.76,24.79,239065 +MSFT,2010-08-17 10:05,17,24.79,24.8,24.78,24.8,128348 +MSFT,2010-08-17 10:06,17,24.79,24.8,24.79,24.8,57370 +MSFT,2010-08-17 10:07,17,24.8,24.8,24.77,24.78,192728 +MSFT,2010-08-17 10:08,17,24.78,24.8,24.78,24.8,173742 +MSFT,2010-08-17 10:09,17,24.8,24.8,24.79,24.79,47482 +MSFT,2010-08-17 10:10,17,24.79,24.8,24.79,24.8,19779 +MSFT,2010-08-17 10:11,17,24.8,24.8,24.78,24.78,140508 +MSFT,2010-08-17 10:12,17,24.78,24.78,24.74,24.75,118357 +MSFT,2010-08-17 10:13,17,24.75,24.76,24.74,24.74,124528 +MSFT,2010-08-17 10:14,17,24.75,24.76,24.74,24.75,106974 +MSFT,2010-08-17 10:15,17,24.76,24.76,24.74,24.75,122083 +MSFT,2010-08-17 10:16,17,24.75,24.75,24.74,24.75,111730 +MSFT,2010-08-17 10:17,17,24.75,24.76,24.73,24.74,120124 +MSFT,2010-08-17 10:18,17,24.73,24.76,24.73,24.73,108328 +MSFT,2010-08-17 10:19,17,24.74,24.75,24.73,24.75,61380 +MSFT,2010-08-17 10:20,17,24.74,24.75,24.73,24.73,158199 +MSFT,2010-08-17 10:21,17,24.74,24.75,24.73,24.74,76076 +MSFT,2010-08-17 10:22,17,24.74,24.77,24.74,24.77,343761 +MSFT,2010-08-17 10:23,17,24.77,24.77,24.75,24.75,70777 +MSFT,2010-08-17 10:24,17,24.74,24.76,24.74,24.75,85038 +MSFT,2010-08-17 10:25,17,24.75,24.76,24.75,24.75,31561 +MSFT,2010-08-17 10:26,17,24.75,24.76,24.74,24.74,117908 +MSFT,2010-08-17 10:27,17,24.74,24.75,24.74,24.75,62132 +MSFT,2010-08-17 10:28,17,24.75,24.75,24.74,24.74,17458 +MSFT,2010-08-17 10:29,17,24.74,24.75,24.73,24.74,269837 +MSFT,2010-08-17 10:30,17,24.73,24.74,24.73,24.74,126759 +MSFT,2010-08-17 10:31,17,24.74,24.74,24.72,24.73,92169 +MSFT,2010-08-17 10:32,17,24.73,24.74,24.73,24.74,134981 +MSFT,2010-08-17 10:33,17,24.73,24.74,24.73,24.73,209694 +MSFT,2010-08-17 10:34,17,24.73,24.74,24.73,24.73,38087 +MSFT,2010-08-17 10:35,17,24.73,24.74,24.73,24.73,137135 +MSFT,2010-08-17 10:36,17,24.74,24.74,24.72,24.74,112214 +MSFT,2010-08-17 10:37,17,24.73,24.74,24.73,24.73,22836 +MSFT,2010-08-17 10:38,17,24.73,24.74,24.73,24.73,11350 +MSFT,2010-08-17 10:39,17,24.73,24.74,24.66,24.66,65656 +MSFT,2010-08-17 10:40,17,24.73,24.75,24.73,24.75,81788 +MSFT,2010-08-17 10:41,17,24.75,24.77,24.74,24.76,197304 +MSFT,2010-08-17 10:42,17,24.76,24.78,24.76,24.77,65140 +MSFT,2010-08-17 10:43,17,24.77,24.78,24.77,24.78,62461 +MSFT,2010-08-17 10:44,17,24.78,24.78,24.76,24.76,91082 +MSFT,2010-08-17 10:45,17,24.76,24.77,24.76,24.76,27035 +MSFT,2010-08-17 10:46,17,24.76,24.77,24.76,24.76,82729 +MSFT,2010-08-17 10:47,17,24.76,24.78,24.76,24.78,69368 +MSFT,2010-08-17 10:48,17,24.78,24.78,24.77,24.78,95567 +MSFT,2010-08-17 10:49,17,24.77,24.79,24.77,24.77,127148 +MSFT,2010-08-17 10:50,17,24.77,24.79,24.77,24.78,200397 +MSFT,2010-08-17 10:51,17,24.78,24.79,24.78,24.78,186111 +MSFT,2010-08-17 10:52,17,24.78,24.8,24.78,24.79,99431 +MSFT,2010-08-17 10:53,17,24.79,24.79,24.77,24.79,119663 +MSFT,2010-08-17 10:54,17,24.79,24.8,24.78,24.8,134049 +MSFT,2010-08-17 10:55,17,24.79,24.8,24.78,24.8,162316 +MSFT,2010-08-17 10:56,17,24.8,24.82,24.79,24.8,321624 +MSFT,2010-08-17 10:57,17,24.8,24.81,24.79,24.8,191079 +MSFT,2010-08-17 10:58,17,24.8,24.81,24.79,24.81,103553 +MSFT,2010-08-17 10:59,17,24.81,24.81,24.8,24.8,23125 +MSFT,2010-08-17 11:00,17,24.8,24.81,24.8,24.81,69088 +MSFT,2010-08-17 11:01,17,24.81,24.82,24.8,24.81,178336 +MSFT,2010-08-17 11:02,17,24.82,24.83,24.82,24.83,75396 +MSFT,2010-08-17 11:03,17,24.83,24.84,24.8,24.81,330218 +MSFT,2010-08-17 11:04,17,24.81,24.82,24.8,24.82,85638 +MSFT,2010-08-17 11:05,17,24.82,24.82,24.77,24.78,481881 +MSFT,2010-08-17 11:06,17,24.78,24.8,24.78,24.79,193677 +MSFT,2010-08-17 11:07,17,24.79,24.8,24.78,24.78,207473 +MSFT,2010-08-17 11:08,17,24.78,24.79,24.78,24.79,23917 +MSFT,2010-08-17 11:09,17,24.79,24.8,24.78,24.78,170674 +MSFT,2010-08-17 11:10,17,24.78,24.82,24.78,24.81,204368 +MSFT,2010-08-17 11:11,17,24.82,24.82,24.81,24.82,130006 +MSFT,2010-08-17 11:12,17,24.82,24.86,24.81,24.86,596005 +MSFT,2010-08-17 11:13,17,24.86,24.87,24.84,24.87,318717 +MSFT,2010-08-17 11:14,17,24.87,24.89,24.86,24.89,163651 +MSFT,2010-08-17 11:15,17,24.89,24.9,24.88,24.89,80152 +MSFT,2010-08-17 11:16,17,24.88,24.89,24.88,24.88,53577 +MSFT,2010-08-17 11:17,17,24.88,24.88,24.86,24.86,122127 +MSFT,2010-08-17 11:18,17,24.86,24.88,24.86,24.88,87372 +MSFT,2010-08-17 11:19,17,24.88,24.88,24.87,24.88,193097 +MSFT,2010-08-17 11:20,17,24.88,24.9,24.87,24.88,57088 +MSFT,2010-08-17 11:21,17,24.88,24.89,24.88,24.89,75199 +MSFT,2010-08-17 11:22,17,24.89,24.89,24.88,24.89,40039 +MSFT,2010-08-17 11:23,17,24.89,24.89,24.87,24.87,127079 +MSFT,2010-08-17 11:24,17,24.87,24.88,24.87,24.88,26620 +MSFT,2010-08-17 11:25,17,24.88,24.88,24.87,24.88,20650 +MSFT,2010-08-17 11:26,17,24.87,24.88,24.86,24.87,95533 +MSFT,2010-08-17 11:27,17,24.88,24.88,24.86,24.86,33298 +MSFT,2010-08-17 11:28,17,24.87,24.87,24.86,24.87,92487 +MSFT,2010-08-17 11:29,17,24.86,24.87,24.85,24.86,47007 +MSFT,2010-08-17 11:30,17,24.86,24.87,24.84,24.86,128611 +MSFT,2010-08-17 11:31,17,24.86,24.88,24.86,24.88,136117 +MSFT,2010-08-17 11:32,17,24.87,24.88,24.87,24.88,87828 +MSFT,2010-08-17 11:33,17,24.87,24.88,24.87,24.88,28233 +MSFT,2010-08-17 11:34,17,24.87,24.88,24.87,24.88,61358 +MSFT,2010-08-17 11:35,17,24.87,24.88,24.87,24.88,107857 +MSFT,2010-08-17 11:36,17,24.87,24.89,24.87,24.88,118923 +MSFT,2010-08-17 11:37,17,24.89,24.9,24.88,24.89,110725 +MSFT,2010-08-17 11:38,17,24.89,24.9,24.87,24.88,100044 +MSFT,2010-08-17 11:39,17,24.87,24.88,24.87,24.88,17297 +MSFT,2010-08-17 11:40,17,24.88,24.88,24.87,24.88,24714 +MSFT,2010-08-17 11:41,17,24.88,24.88,24.85,24.86,79305 +MSFT,2010-08-17 11:42,17,24.86,24.86,24.83,24.84,156320 +MSFT,2010-08-17 11:43,17,24.84,24.84,24.83,24.83,106519 +MSFT,2010-08-17 11:44,17,24.83,24.84,24.83,24.84,10449 +MSFT,2010-08-17 11:45,17,24.84,24.84,24.82,24.83,240036 +MSFT,2010-08-17 11:46,17,24.84,24.84,24.83,24.84,72118 +MSFT,2010-08-17 11:47,17,24.83,24.84,24.8,24.81,145780 +MSFT,2010-08-17 11:48,17,24.81,24.83,24.81,24.83,178844 +MSFT,2010-08-17 11:49,17,24.83,24.83,24.82,24.83,66880 +MSFT,2010-08-17 11:50,17,24.83,24.85,24.82,24.84,115606 +MSFT,2010-08-17 11:51,17,24.85,24.86,24.84,24.86,92593 +MSFT,2010-08-17 11:52,17,24.86,24.86,24.85,24.86,18566 +MSFT,2010-08-17 11:53,17,24.86,24.86,24.85,24.85,143519 +MSFT,2010-08-17 11:54,17,24.86,24.86,24.85,24.86,10620 +MSFT,2010-08-17 11:55,17,24.85,24.86,24.85,24.86,58739 +MSFT,2010-08-17 11:56,17,24.86,24.86,24.85,24.86,32956 +MSFT,2010-08-17 11:57,17,24.86,24.86,24.84,24.85,261774 +MSFT,2010-08-17 11:58,17,24.85,24.85,24.84,24.85,65264 +MSFT,2010-08-17 11:59,17,24.85,24.85,24.83,24.84,212351 +MSFT,2010-08-17 12:00,17,24.85,24.85,24.83,24.84,99881 +MSFT,2010-08-17 12:01,17,24.84,24.84,24.83,24.83,126271 +MSFT,2010-08-17 12:02,17,24.83,24.83,24.81,24.81,62729 +MSFT,2010-08-17 12:03,17,24.81,24.83,24.81,24.82,111501 +MSFT,2010-08-17 12:04,17,24.82,24.82,24.81,24.82,33361 +MSFT,2010-08-17 12:05,17,24.82,24.82,24.81,24.81,103556 +MSFT,2010-08-17 12:06,17,24.81,24.82,24.8,24.81,174302 +MSFT,2010-08-17 12:07,17,24.82,24.82,24.81,24.81,246407 +MSFT,2010-08-17 12:08,17,24.81,24.82,24.8,24.81,221998 +MSFT,2010-08-17 12:09,17,24.82,24.82,24.81,24.81,15465 +MSFT,2010-08-17 12:10,17,24.82,24.82,24.8,24.81,370742 +MSFT,2010-08-17 12:11,17,24.81,24.82,24.81,24.81,21952 +MSFT,2010-08-17 12:12,17,24.81,24.82,24.8,24.81,174246 +MSFT,2010-08-17 12:13,17,24.82,24.82,24.81,24.82,12500 +MSFT,2010-08-17 12:14,17,24.82,24.82,24.79,24.79,278504 +MSFT,2010-08-17 12:15,17,24.8,24.81,24.79,24.8,49383 +MSFT,2010-08-17 12:16,17,24.81,24.81,24.79,24.81,93770 +MSFT,2010-08-17 12:17,17,24.81,24.82,24.8,24.8,183277 +MSFT,2010-08-17 12:18,17,24.8,24.81,24.79,24.8,55252 +MSFT,2010-08-17 12:19,17,24.8,24.8,24.79,24.8,13541 +MSFT,2010-08-17 12:20,17,24.8,24.8,24.77,24.78,76752 +MSFT,2010-08-17 12:21,17,24.79,24.79,24.79,24.79,7075 +MSFT,2010-08-17 12:22,17,24.78,24.79,24.78,24.79,12528 +MSFT,2010-08-17 12:23,17,24.79,24.79,24.76,24.77,111825 +MSFT,2010-08-17 12:24,17,24.77,24.77,24.75,24.75,84066 +MSFT,2010-08-17 12:25,17,24.75,24.76,24.74,24.74,103934 +MSFT,2010-08-17 12:26,17,24.74,24.75,24.73,24.75,110347 +MSFT,2010-08-17 12:27,17,24.74,24.74,24.73,24.74,66357 +MSFT,2010-08-17 12:28,17,24.74,24.74,24.73,24.73,13230 +MSFT,2010-08-17 12:29,17,24.74,24.74,24.73,24.74,10083 +MSFT,2010-08-17 12:30,17,24.74,24.74,24.73,24.73,19550 +MSFT,2010-08-17 12:31,17,24.74,24.74,24.72,24.73,125161 +MSFT,2010-08-17 12:32,17,24.73,24.73,24.72,24.72,19160 +MSFT,2010-08-17 12:33,17,24.72,24.73,24.72,24.73,90500 +MSFT,2010-08-17 12:34,17,24.73,24.73,24.72,24.72,142093 +MSFT,2010-08-17 12:35,17,24.73,24.73,24.72,24.72,18183 +MSFT,2010-08-17 12:36,17,24.73,24.73,24.72,24.72,15443 +MSFT,2010-08-17 12:37,17,24.72,24.73,24.72,24.73,21556 +MSFT,2010-08-17 12:38,17,24.73,24.73,24.72,24.73,63953 +MSFT,2010-08-17 12:39,17,24.73,24.74,24.72,24.74,85220 +MSFT,2010-08-17 12:40,17,24.74,24.74,24.73,24.74,41642 +MSFT,2010-08-17 12:41,17,24.74,24.75,24.74,24.74,89224 +MSFT,2010-08-17 12:42,17,24.75,24.76,24.74,24.76,48349 +MSFT,2010-08-17 12:43,17,24.75,24.76,24.75,24.75,28100 +MSFT,2010-08-17 12:44,17,24.75,24.76,24.75,24.75,80221 +MSFT,2010-08-17 12:45,17,24.76,24.76,24.73,24.74,178583 +MSFT,2010-08-17 12:46,17,24.73,24.74,24.73,24.73,12041 +MSFT,2010-08-17 12:47,17,24.73,24.74,24.72,24.72,135432 +MSFT,2010-08-17 12:48,17,24.72,24.73,24.72,24.72,129869 +MSFT,2010-08-17 12:49,17,24.73,24.73,24.71,24.72,219257 +MSFT,2010-08-17 12:50,17,24.72,24.73,24.71,24.72,543871 +MSFT,2010-08-17 12:51,17,24.72,24.73,24.72,24.72,56548 +MSFT,2010-08-17 12:52,17,24.73,24.73,24.72,24.73,54314 +MSFT,2010-08-17 12:53,17,24.72,24.73,24.72,24.72,32933 +MSFT,2010-08-17 12:54,17,24.72,24.73,24.69,24.69,260473 +MSFT,2010-08-17 12:55,17,24.7,24.7,24.69,24.7,61095 +MSFT,2010-08-17 12:56,17,24.69,24.7,24.69,24.69,83375 +MSFT,2010-08-17 12:57,17,24.69,24.7,24.69,24.69,14925 +MSFT,2010-08-17 12:58,17,24.7,24.7,24.69,24.69,57407 +MSFT,2010-08-17 12:59,17,24.7,24.7,24.67,24.67,70452 +MSFT,2010-08-17 13:00,17,24.68,24.68,24.67,24.68,48004 +MSFT,2010-08-17 13:01,17,24.67,24.7,24.67,24.69,208883 +MSFT,2010-08-17 13:02,17,24.69,24.7,24.69,24.7,67987 +MSFT,2010-08-17 13:03,17,24.7,24.71,24.69,24.7,85790 +MSFT,2010-08-17 13:04,17,24.7,24.72,24.7,24.72,46235 +MSFT,2010-08-17 13:05,17,24.72,24.73,24.71,24.72,44058 +MSFT,2010-08-17 13:06,17,24.73,24.74,24.72,24.74,40119 +MSFT,2010-08-17 13:07,17,24.74,24.75,24.73,24.75,78082 +MSFT,2010-08-17 13:08,17,24.75,24.75,24.73,24.75,122389 +MSFT,2010-08-17 13:09,17,24.75,24.75,24.74,24.74,87059 +MSFT,2010-08-17 13:10,17,24.75,24.77,24.74,24.77,237127 +MSFT,2010-08-17 13:11,17,24.77,24.78,24.76,24.78,72785 +MSFT,2010-08-17 13:12,17,24.78,24.79,24.77,24.79,106409 +MSFT,2010-08-17 13:13,17,24.79,24.79,24.78,24.79,32174 +MSFT,2010-08-17 13:14,17,24.79,24.8,24.78,24.8,46780 +MSFT,2010-08-17 13:15,17,24.8,24.84,24.79,24.82,207490 +MSFT,2010-08-17 13:16,17,24.83,24.86,24.82,24.85,110937 +MSFT,2010-08-17 13:17,17,24.86,24.87,24.85,24.87,114326 +MSFT,2010-08-17 13:18,17,24.87,24.88,24.85,24.87,249876 +MSFT,2010-08-17 13:19,17,24.87,24.88,24.84,24.84,228388 +MSFT,2010-08-17 13:20,17,24.85,24.86,24.84,24.86,78645 +MSFT,2010-08-17 13:21,17,24.86,24.86,24.84,24.85,59840 +MSFT,2010-08-17 13:22,17,24.84,24.85,24.83,24.83,61747 +MSFT,2010-08-17 13:23,17,24.83,24.84,24.83,24.84,67180 +MSFT,2010-08-17 13:24,17,24.83,24.84,24.83,24.84,15350 +MSFT,2010-08-17 13:25,17,24.84,24.84,24.83,24.84,89181 +MSFT,2010-08-17 13:26,17,24.84,24.85,24.84,24.85,55789 +MSFT,2010-08-17 13:27,17,24.85,24.86,24.84,24.84,141184 +MSFT,2010-08-17 13:28,17,24.84,24.86,24.84,24.86,74619 +MSFT,2010-08-17 13:29,17,24.86,24.86,24.85,24.86,37703 +MSFT,2010-08-17 13:30,17,24.86,24.87,24.85,24.87,50914 +MSFT,2010-08-17 13:31,17,24.87,24.88,24.86,24.88,149329 +MSFT,2010-08-17 13:32,17,24.87,24.88,24.87,24.88,86051 +MSFT,2010-08-17 13:33,17,24.88,24.88,24.86,24.87,175609 +MSFT,2010-08-17 13:34,17,24.88,24.89,24.87,24.89,33452 +MSFT,2010-08-17 13:35,17,24.88,24.89,24.87,24.88,46069 +MSFT,2010-08-17 13:36,17,24.88,24.9,24.86,24.86,190026 +MSFT,2010-08-17 13:37,17,24.86,24.86,24.85,24.86,132490 +MSFT,2010-08-17 13:38,17,24.86,24.87,24.85,24.86,145187 +MSFT,2010-08-17 13:39,17,24.86,24.86,24.85,24.85,13043 +MSFT,2010-08-17 13:40,17,24.85,24.86,24.85,24.85,73180 +MSFT,2010-08-17 13:41,17,24.85,24.86,24.85,24.86,11790 +MSFT,2010-08-17 13:42,17,24.85,24.86,24.85,24.85,11749 +MSFT,2010-08-17 13:43,17,24.85,24.86,24.84,24.85,95862 +MSFT,2010-08-17 13:44,17,24.85,24.86,24.85,24.86,46027 +MSFT,2010-08-17 13:45,17,24.86,24.86,24.85,24.85,10331 +MSFT,2010-08-17 13:46,17,24.85,24.86,24.85,24.85,12767 +MSFT,2010-08-17 13:47,17,24.85,24.86,24.85,24.85,7630 +MSFT,2010-08-17 13:48,17,24.86,24.87,24.85,24.86,63573 +MSFT,2010-08-17 13:49,17,24.86,24.87,24.86,24.86,7193 +MSFT,2010-08-17 13:50,17,24.87,24.87,24.86,24.86,68333 +MSFT,2010-08-17 13:51,17,24.86,24.87,24.86,24.87,34439 +MSFT,2010-08-17 13:52,17,24.86,24.87,24.86,24.86,11965 +MSFT,2010-08-17 13:53,17,24.86,24.87,24.86,24.86,33215 +MSFT,2010-08-17 13:54,17,24.86,24.87,24.82,24.82,288956 +MSFT,2010-08-17 13:55,17,24.82,24.83,24.82,24.82,34242 +MSFT,2010-08-17 13:56,17,24.83,24.83,24.81,24.81,63046 +MSFT,2010-08-17 13:57,17,24.81,24.82,24.81,24.81,13654 +MSFT,2010-08-17 13:58,17,24.81,24.82,24.81,24.81,10034 +MSFT,2010-08-17 13:59,17,24.81,24.82,24.81,24.81,16114 +MSFT,2010-08-17 14:00,17,24.81,24.82,24.81,24.82,31424 +MSFT,2010-08-17 14:01,17,24.82,24.84,24.81,24.83,130159 +MSFT,2010-08-17 14:02,17,24.84,24.84,24.83,24.84,48374 +MSFT,2010-08-17 14:03,17,24.84,24.85,24.83,24.84,152606 +MSFT,2010-08-17 14:04,17,24.85,24.86,24.84,24.86,63653 +MSFT,2010-08-17 14:05,17,24.85,24.86,24.85,24.86,14893 +MSFT,2010-08-17 14:06,17,24.86,24.87,24.85,24.87,83641 +MSFT,2010-08-17 14:07,17,24.87,24.88,24.86,24.87,124808 +MSFT,2010-08-17 14:08,17,24.87,24.89,24.87,24.89,95004 +MSFT,2010-08-17 14:09,17,24.89,24.89,24.86,24.88,208037 +MSFT,2010-08-17 14:10,17,24.88,24.9,24.87,24.89,300616 +MSFT,2010-08-17 14:11,17,24.9,24.9,24.89,24.89,206267 +MSFT,2010-08-17 14:12,17,24.9,24.9,24.89,24.9,22195 +MSFT,2010-08-17 14:13,17,24.9,24.9,24.88,24.89,97174 +MSFT,2010-08-17 14:14,17,24.89,24.9,24.88,24.9,169051 +MSFT,2010-08-17 14:15,17,24.9,24.9,24.89,24.9,36131 +MSFT,2010-08-17 14:16,17,24.9,24.9,24.89,24.9,23526 +MSFT,2010-08-17 14:17,17,24.9,24.9,24.89,24.9,17911 +MSFT,2010-08-17 14:18,17,24.9,24.9,24.89,24.89,27406 +MSFT,2010-08-17 14:19,17,24.9,24.9,24.87,24.88,117841 +MSFT,2010-08-17 14:20,17,24.87,24.89,24.87,24.87,233517 +MSFT,2010-08-17 14:21,17,24.86,24.89,24.86,24.89,175326 +MSFT,2010-08-17 14:22,17,24.89,24.91,24.89,24.91,130248 +MSFT,2010-08-17 14:23,17,24.91,24.93,24.9,24.93,275915 +MSFT,2010-08-17 14:24,17,24.93,24.93,24.92,24.93,206027 +MSFT,2010-08-17 14:25,17,24.93,24.96,24.93,24.95,329098 +MSFT,2010-08-17 14:26,17,24.95,24.96,24.91,24.91,400790 +MSFT,2010-08-17 14:27,17,24.91,24.93,24.91,24.92,239484 +MSFT,2010-08-17 14:28,17,24.92,24.93,24.91,24.92,28744 +MSFT,2010-08-17 14:29,17,24.92,24.94,24.92,24.94,108413 +MSFT,2010-08-17 14:30,17,24.94,24.94,24.93,24.94,77183 +MSFT,2010-08-17 14:31,17,24.94,24.94,24.93,24.94,13175 +MSFT,2010-08-17 14:32,17,24.94,24.95,24.93,24.95,179802 +MSFT,2010-08-17 14:33,17,24.95,24.95,24.94,24.94,54801 +MSFT,2010-08-17 14:34,17,24.94,24.95,24.91,24.91,184630 +MSFT,2010-08-17 14:35,17,24.91,24.92,24.9,24.9,38073 +MSFT,2010-08-17 14:36,17,24.9,24.92,24.9,24.92,47381 +MSFT,2010-08-17 14:37,17,24.91,24.92,24.91,24.92,32979 +MSFT,2010-08-17 14:38,17,24.91,24.92,24.91,24.91,18013 +MSFT,2010-08-17 14:39,17,24.92,24.92,24.9,24.9,57232 +MSFT,2010-08-17 14:40,17,24.9,24.91,24.9,24.9,21294 +MSFT,2010-08-17 14:41,17,24.91,24.91,24.9,24.9,34982 +MSFT,2010-08-17 14:42,17,24.9,24.91,24.89,24.89,120788 +MSFT,2010-08-17 14:43,17,24.89,24.9,24.89,24.89,77094 +MSFT,2010-08-17 14:44,17,24.9,24.9,24.89,24.89,23951 +MSFT,2010-08-17 14:45,17,24.89,24.9,24.88,24.89,75912 +MSFT,2010-08-17 14:46,17,24.89,24.89,24.88,24.88,31054 +MSFT,2010-08-17 14:47,17,24.88,24.89,24.88,24.89,35019 +MSFT,2010-08-17 14:48,17,24.88,24.89,24.88,24.89,25411 +MSFT,2010-08-17 14:49,17,24.89,24.89,24.88,24.88,21690 +MSFT,2010-08-17 14:50,17,24.89,24.89,24.88,24.88,23686 +MSFT,2010-08-17 14:51,17,24.88,24.89,24.88,24.88,18302 +MSFT,2010-08-17 14:52,17,24.89,24.89,24.88,24.89,23360 +MSFT,2010-08-17 14:53,17,24.89,24.89,24.88,24.89,25576 +MSFT,2010-08-17 14:54,17,24.89,24.92,24.88,24.91,146556 +MSFT,2010-08-17 14:55,17,24.92,24.92,24.9,24.91,87739 +MSFT,2010-08-17 14:56,17,24.91,24.91,24.9,24.9,24506 +MSFT,2010-08-17 14:57,17,24.9,24.91,24.88,24.88,120523 +MSFT,2010-08-17 14:58,17,24.88,24.89,24.87,24.87,56158 +MSFT,2010-08-17 14:59,17,24.88,24.88,24.86,24.88,135860 +MSFT,2010-08-17 15:00,17,24.88,24.88,24.87,24.87,10021 +MSFT,2010-08-17 15:01,17,24.88,24.88,24.85,24.85,113787 +MSFT,2010-08-17 15:02,17,24.85,24.86,24.84,24.84,107463 +MSFT,2010-08-17 15:03,17,24.84,24.85,24.84,24.85,52767 +MSFT,2010-08-17 15:04,17,24.85,24.86,24.84,24.86,116665 +MSFT,2010-08-17 15:05,17,24.85,24.86,24.85,24.86,39752 +MSFT,2010-08-17 15:06,17,24.85,24.86,24.85,24.86,31610 +MSFT,2010-08-17 15:07,17,24.86,24.86,24.84,24.84,104807 +MSFT,2010-08-17 15:08,17,24.84,24.85,24.83,24.84,203303 +MSFT,2010-08-17 15:09,17,24.84,24.84,24.82,24.83,94203 +MSFT,2010-08-17 15:10,17,24.82,24.83,24.81,24.82,211741 +MSFT,2010-08-17 15:11,17,24.81,24.82,24.8,24.82,153830 +MSFT,2010-08-17 15:12,17,24.82,24.83,24.82,24.83,126662 +MSFT,2010-08-17 15:13,17,24.83,24.84,24.83,24.84,115348 +MSFT,2010-08-17 15:14,17,24.83,24.85,24.83,24.85,90377 +MSFT,2010-08-17 15:15,17,24.85,24.87,24.84,24.86,196651 +MSFT,2010-08-17 15:16,17,24.86,24.86,24.85,24.86,24753 +MSFT,2010-08-17 15:17,17,24.85,24.87,24.85,24.87,69296 +MSFT,2010-08-17 15:18,17,24.87,24.87,24.85,24.85,99837 +MSFT,2010-08-17 15:19,17,24.85,24.86,24.83,24.83,175592 +MSFT,2010-08-17 15:20,17,24.84,24.85,24.83,24.84,75611 +MSFT,2010-08-17 15:21,17,24.85,24.85,24.83,24.83,207916 +MSFT,2010-08-17 15:22,17,24.83,24.86,24.83,24.86,148382 +MSFT,2010-08-17 15:23,17,24.86,24.88,24.85,24.88,140593 +MSFT,2010-08-17 15:24,17,24.87,24.9,24.87,24.89,81824 +MSFT,2010-08-17 15:25,17,24.9,24.91,24.89,24.9,143253 +MSFT,2010-08-17 15:26,17,24.91,24.92,24.89,24.91,412136 +MSFT,2010-08-17 15:27,17,24.9,24.91,24.9,24.91,44180 +MSFT,2010-08-17 15:28,17,24.9,24.92,24.9,24.91,95599 +MSFT,2010-08-17 15:29,17,24.92,24.92,24.91,24.92,38899 +MSFT,2010-08-17 15:30,17,24.92,24.92,24.89,24.89,125736 +MSFT,2010-08-17 15:31,17,24.89,24.9,24.88,24.88,51935 +MSFT,2010-08-17 15:32,17,24.88,24.89,24.88,24.88,35144 +MSFT,2010-08-17 15:33,17,24.88,24.89,24.88,24.89,55105 +MSFT,2010-08-17 15:34,17,24.88,24.89,24.86,24.86,60189 +MSFT,2010-08-17 15:35,17,24.86,24.86,24.85,24.85,64149 +MSFT,2010-08-17 15:36,17,24.86,24.86,24.85,24.85,102475 +MSFT,2010-08-17 15:37,17,24.85,24.86,24.84,24.85,309771 +MSFT,2010-08-17 15:38,17,24.86,24.86,24.82,24.82,177160 +MSFT,2010-08-17 15:39,17,24.83,24.84,24.82,24.83,126169 +MSFT,2010-08-17 15:40,17,24.84,24.84,24.82,24.83,198217 +MSFT,2010-08-17 15:41,17,24.82,24.83,24.81,24.82,357051 +MSFT,2010-08-17 15:42,17,24.82,24.83,24.81,24.82,185460 +MSFT,2010-08-17 15:43,17,24.82,24.83,24.82,24.83,58335 +MSFT,2010-08-17 15:44,17,24.83,24.85,24.82,24.85,168383 +MSFT,2010-08-17 15:45,17,24.84,24.86,24.83,24.86,400885 +MSFT,2010-08-17 15:46,17,24.85,24.86,24.84,24.84,505936 +MSFT,2010-08-17 15:47,17,24.84,24.84,24.81,24.82,152611 +MSFT,2010-08-17 15:48,17,24.81,24.84,24.81,24.84,350086 +MSFT,2010-08-17 15:49,17,24.84,24.84,24.83,24.84,96286 +MSFT,2010-08-17 15:50,17,24.84,24.85,24.82,24.83,523315 +MSFT,2010-08-17 15:51,17,24.83,24.84,24.83,24.84,62874 +MSFT,2010-08-17 15:52,17,24.83,24.84,24.81,24.82,271335 +MSFT,2010-08-17 15:53,17,24.81,24.82,24.79,24.79,317764 +MSFT,2010-08-17 15:54,17,24.79,24.81,24.77,24.77,184194 +MSFT,2010-08-17 15:55,17,24.78,24.78,24.74,24.74,331873 +MSFT,2010-08-17 15:56,17,24.74,24.75,24.74,24.75,241256 +MSFT,2010-08-17 15:57,17,24.75,24.76,24.73,24.75,406140 +MSFT,2010-08-17 15:58,17,24.75,24.76,24.72,24.73,437006 +MSFT,2010-08-17 15:59,17,24.73,24.73,24.71,24.71,774489 +MSFT,2010-08-17 16:00,17,24.71,24.71,24.71,24.71,2070559 +MSFT,2010-08-18 09:30,18,24.68,24.68,24.56,24.56,860945 +MSFT,2010-08-18 09:31,18,24.56,24.56,24.52,24.53,261659 +MSFT,2010-08-18 09:32,18,24.53,24.56,24.53,24.54,229242 +MSFT,2010-08-18 09:33,18,24.55,24.58,24.54,24.58,195968 +MSFT,2010-08-18 09:34,18,24.58,24.58,24.56,24.56,377439 +MSFT,2010-08-18 09:35,18,24.56,24.57,24.55,24.55,181215 +MSFT,2010-08-18 09:36,18,24.55,24.57,24.55,24.56,412873 +MSFT,2010-08-18 09:37,18,24.56,24.56,24.55,24.56,156367 +MSFT,2010-08-18 09:38,18,24.56,24.58,24.55,24.58,280863 +MSFT,2010-08-18 09:39,18,24.57,24.58,24.54,24.56,339267 +MSFT,2010-08-18 09:40,18,24.55,24.56,24.53,24.53,317178 +MSFT,2010-08-18 09:41,18,24.54,24.55,24.53,24.54,127011 +MSFT,2010-08-18 09:42,18,24.55,24.55,24.53,24.55,273943 +MSFT,2010-08-18 09:43,18,24.54,24.56,24.54,24.56,103923 +MSFT,2010-08-18 09:44,18,24.55,24.56,24.54,24.55,206098 +MSFT,2010-08-18 09:45,18,24.55,24.56,24.53,24.55,229350 +MSFT,2010-08-18 09:46,18,24.55,24.56,24.54,24.56,126847 +MSFT,2010-08-18 09:47,18,24.55,24.59,24.55,24.59,101990 +MSFT,2010-08-18 09:48,18,24.59,24.6,24.58,24.6,78949 +MSFT,2010-08-18 09:49,18,24.6,24.6,24.58,24.58,87204 +MSFT,2010-08-18 09:50,18,24.59,24.59,24.54,24.55,352769 +MSFT,2010-08-18 09:51,18,24.55,24.56,24.55,24.56,36442 +MSFT,2010-08-18 09:52,18,24.56,24.56,24.54,24.55,136179 +MSFT,2010-08-18 09:53,18,24.55,24.58,24.54,24.58,92027 +MSFT,2010-08-18 09:54,18,24.57,24.58,24.57,24.58,15690 +MSFT,2010-08-18 09:55,18,24.57,24.58,24.56,24.57,136408 +MSFT,2010-08-18 09:56,18,24.57,24.57,24.56,24.56,40261 +MSFT,2010-08-18 09:57,18,24.57,24.59,24.56,24.59,92886 +MSFT,2010-08-18 09:58,18,24.58,24.62,24.41,24.62,491325 +MSFT,2010-08-18 09:59,18,24.62,24.66,24.61,24.64,316781 +MSFT,2010-08-18 10:00,18,24.64,24.65,24.62,24.63,147809 +MSFT,2010-08-18 10:01,18,24.63,24.64,24.61,24.63,166875 +MSFT,2010-08-18 10:02,18,24.64,24.65,24.62,24.63,118035 +MSFT,2010-08-18 10:03,18,24.63,24.64,24.61,24.63,206266 +MSFT,2010-08-18 10:04,18,24.62,24.68,24.62,24.67,281681 +MSFT,2010-08-18 10:05,18,24.66,24.67,24.64,24.66,213707 +MSFT,2010-08-18 10:06,18,24.65,24.67,24.58,24.66,126523 +MSFT,2010-08-18 10:07,18,24.65,24.67,24.65,24.67,134176 +MSFT,2010-08-18 10:08,18,24.67,24.68,24.64,24.64,67121 +MSFT,2010-08-18 10:09,18,24.65,24.65,24.62,24.62,46907 +MSFT,2010-08-18 10:10,18,24.62,24.66,24.62,24.65,223670 +MSFT,2010-08-18 10:11,18,24.66,24.68,24.65,24.67,184283 +MSFT,2010-08-18 10:12,18,24.67,24.69,24.67,24.68,145541 +MSFT,2010-08-18 10:13,18,24.68,24.7,24.68,24.7,133861 +MSFT,2010-08-18 10:14,18,24.7,24.7,24.66,24.66,181620 +MSFT,2010-08-18 10:15,18,24.66,24.68,24.66,24.66,42540 +MSFT,2010-08-18 10:16,18,24.66,24.68,24.66,24.67,51023 +MSFT,2010-08-18 10:17,18,24.67,24.68,24.66,24.67,73393 +MSFT,2010-08-18 10:18,18,24.66,24.67,24.65,24.65,92792 +MSFT,2010-08-18 10:19,18,24.66,24.66,24.62,24.62,71320 +MSFT,2010-08-18 10:20,18,24.62,24.63,24.61,24.61,127812 +MSFT,2010-08-18 10:21,18,24.61,24.61,24.58,24.59,153328 +MSFT,2010-08-18 10:22,18,24.58,24.6,24.58,24.59,165336 +MSFT,2010-08-18 10:23,18,24.59,24.6,24.56,24.56,166613 +MSFT,2010-08-18 10:24,18,24.56,24.59,24.55,24.59,135884 +MSFT,2010-08-18 10:25,18,24.59,24.6,24.56,24.57,146469 +MSFT,2010-08-18 10:26,18,24.58,24.58,24.55,24.56,269605 +MSFT,2010-08-18 10:27,18,24.57,24.58,24.55,24.57,110862 +MSFT,2010-08-18 10:28,18,24.57,24.59,24.55,24.59,214360 +MSFT,2010-08-18 10:29,18,24.58,24.6,24.57,24.57,159542 +MSFT,2010-08-18 10:30,18,24.58,24.59,24.56,24.58,218070 +MSFT,2010-08-18 10:31,18,24.58,24.58,24.55,24.56,81016 +MSFT,2010-08-18 10:32,18,24.57,24.6,24.56,24.59,38216 +MSFT,2010-08-18 10:33,18,24.6,24.6,24.58,24.59,42905 +MSFT,2010-08-18 10:34,18,24.59,24.61,24.58,24.6,133995 +MSFT,2010-08-18 10:35,18,24.6,24.61,24.58,24.61,86677 +MSFT,2010-08-18 10:36,18,24.61,24.63,24.6,24.63,110079 +MSFT,2010-08-18 10:37,18,24.63,24.65,24.61,24.64,97221 +MSFT,2010-08-18 10:38,18,24.64,24.64,24.62,24.62,24990 +MSFT,2010-08-18 10:39,18,24.62,24.63,24.6,24.6,196244 +MSFT,2010-08-18 10:40,18,24.6,24.61,24.6,24.6,17521 +MSFT,2010-08-18 10:41,18,24.61,24.62,24.6,24.61,109683 +MSFT,2010-08-18 10:42,18,24.6,24.61,24.6,24.6,28960 +MSFT,2010-08-18 10:43,18,24.6,24.61,24.59,24.6,81783 +MSFT,2010-08-18 10:44,18,24.59,24.6,24.58,24.58,38699 +MSFT,2010-08-18 10:45,18,24.58,24.59,24.58,24.58,31342 +MSFT,2010-08-18 10:46,18,24.58,24.58,24.56,24.56,174915 +MSFT,2010-08-18 10:47,18,24.56,24.57,24.56,24.57,67930 +MSFT,2010-08-18 10:48,18,24.56,24.57,24.54,24.55,321381 +MSFT,2010-08-18 10:49,18,24.56,24.57,24.55,24.57,26267 +MSFT,2010-08-18 10:50,18,24.57,24.57,24.55,24.56,41541 +MSFT,2010-08-18 10:51,18,24.55,24.56,24.55,24.56,32003 +MSFT,2010-08-18 10:52,18,24.56,24.56,24.54,24.55,221497 +MSFT,2010-08-18 10:53,18,24.56,24.57,24.55,24.56,133005 +MSFT,2010-08-18 10:54,18,24.57,24.58,24.55,24.56,85506 +MSFT,2010-08-18 10:55,18,24.56,24.56,24.54,24.56,94254 +MSFT,2010-08-18 10:56,18,24.56,24.57,24.55,24.57,142332 +MSFT,2010-08-18 10:57,18,24.57,24.57,24.55,24.56,38555 +MSFT,2010-08-18 10:58,18,24.56,24.57,24.55,24.57,166067 +MSFT,2010-08-18 10:59,18,24.57,24.59,24.56,24.59,183846 +MSFT,2010-08-18 11:00,18,24.58,24.59,24.58,24.59,26082 +MSFT,2010-08-18 11:01,18,24.59,24.59,24.56,24.57,82583 +MSFT,2010-08-18 11:02,18,24.57,24.59,24.56,24.59,139702 +MSFT,2010-08-18 11:03,18,24.59,24.63,24.59,24.63,114482 +MSFT,2010-08-18 11:04,18,24.63,24.63,24.61,24.62,125180 +MSFT,2010-08-18 11:05,18,24.63,24.63,24.61,24.63,105767 +MSFT,2010-08-18 11:06,18,24.63,24.65,24.62,24.65,40527 +MSFT,2010-08-18 11:07,18,24.65,24.65,24.62,24.63,124193 +MSFT,2010-08-18 11:08,18,24.63,24.63,24.6,24.62,273488 +MSFT,2010-08-18 11:09,18,24.6,24.63,24.6,24.62,91682 +MSFT,2010-08-18 11:10,18,24.62,24.64,24.61,24.63,142681 +MSFT,2010-08-18 11:11,18,24.63,24.64,24.63,24.63,34657 +MSFT,2010-08-18 11:12,18,24.63,24.64,24.62,24.63,142114 +MSFT,2010-08-18 11:13,18,24.63,24.64,24.62,24.63,77230 +MSFT,2010-08-18 11:14,18,24.62,24.64,24.62,24.63,20184 +MSFT,2010-08-18 11:15,18,24.63,24.64,24.62,24.62,70850 +MSFT,2010-08-18 11:16,18,24.63,24.63,24.62,24.63,13448 +MSFT,2010-08-18 11:17,18,24.63,24.64,24.62,24.64,39175 +MSFT,2010-08-18 11:18,18,24.64,24.64,24.63,24.63,19340 +MSFT,2010-08-18 11:19,18,24.64,24.64,24.61,24.61,66997 +MSFT,2010-08-18 11:20,18,24.61,24.62,24.6,24.6,106391 +MSFT,2010-08-18 11:21,18,24.61,24.61,24.59,24.6,117050 +MSFT,2010-08-18 11:22,18,24.6,24.6,24.57,24.58,250713 +MSFT,2010-08-18 11:23,18,24.58,24.6,24.58,24.59,206119 +MSFT,2010-08-18 11:24,18,24.59,24.64,24.58,24.63,129017 +MSFT,2010-08-18 11:25,18,24.63,24.64,24.62,24.64,181397 +MSFT,2010-08-18 11:26,18,24.64,24.64,24.61,24.61,81631 +MSFT,2010-08-18 11:27,18,24.61,24.63,24.6,24.63,79608 +MSFT,2010-08-18 11:28,18,24.63,24.63,24.61,24.61,38143 +MSFT,2010-08-18 11:29,18,24.61,24.62,24.58,24.6,234482 +MSFT,2010-08-18 11:30,18,24.6,24.6,24.59,24.59,20407 +MSFT,2010-08-18 11:31,18,24.6,24.62,24.59,24.62,49473 +MSFT,2010-08-18 11:32,18,24.62,24.62,24.6,24.62,68357 +MSFT,2010-08-18 11:33,18,24.62,24.63,24.61,24.62,43328 +MSFT,2010-08-18 11:34,18,24.61,24.62,24.61,24.61,41503 +MSFT,2010-08-18 11:35,18,24.62,24.63,24.61,24.62,134196 +MSFT,2010-08-18 11:36,18,24.63,24.65,24.61,24.64,147881 +MSFT,2010-08-18 11:37,18,24.64,24.64,24.63,24.64,18560 +MSFT,2010-08-18 11:38,18,24.64,24.64,24.62,24.63,27120 +MSFT,2010-08-18 11:39,18,24.63,24.63,24.62,24.62,34979 +MSFT,2010-08-18 11:40,18,24.63,24.64,24.62,24.63,199015 +MSFT,2010-08-18 11:41,18,24.63,24.63,24.62,24.63,17505 +MSFT,2010-08-18 11:42,18,24.63,24.65,24.62,24.65,158779 +MSFT,2010-08-18 11:43,18,24.65,24.67,24.65,24.67,118999 +MSFT,2010-08-18 11:44,18,24.67,24.7,24.66,24.7,176009 +MSFT,2010-08-18 11:45,18,24.7,24.73,24.69,24.73,449246 +MSFT,2010-08-18 11:46,18,24.73,24.75,24.73,24.75,206109 +MSFT,2010-08-18 11:47,18,24.74,24.76,24.74,24.76,156915 +MSFT,2010-08-18 11:48,18,24.75,24.78,24.75,24.78,119943 +MSFT,2010-08-18 11:49,18,24.78,24.8,24.78,24.79,178420 +MSFT,2010-08-18 11:50,18,24.79,24.8,24.78,24.78,251058 +MSFT,2010-08-18 11:51,18,24.78,24.8,24.77,24.79,135574 +MSFT,2010-08-18 11:52,18,24.79,24.81,24.78,24.8,135005 +MSFT,2010-08-18 11:53,18,24.8,24.8,24.78,24.78,97769 +MSFT,2010-08-18 11:54,18,24.77,24.81,24.77,24.8,179528 +MSFT,2010-08-18 11:55,18,24.8,24.82,24.79,24.81,45080 +MSFT,2010-08-18 11:56,18,24.82,24.84,24.63,24.82,328628 +MSFT,2010-08-18 11:57,18,24.82,24.82,24.81,24.81,104353 +MSFT,2010-08-18 11:58,18,24.81,24.82,24.81,24.82,130043 +MSFT,2010-08-18 11:59,18,24.81,24.82,24.8,24.81,74425 +MSFT,2010-08-18 12:00,18,24.81,24.82,24.8,24.82,73012 +MSFT,2010-08-18 12:01,18,24.82,24.83,24.81,24.83,169847 +MSFT,2010-08-18 12:02,18,24.82,24.83,24.81,24.81,95899 +MSFT,2010-08-18 12:03,18,24.81,24.83,24.81,24.81,109368 +MSFT,2010-08-18 12:04,18,24.8,24.81,24.78,24.78,86398 +MSFT,2010-08-18 12:05,18,24.78,24.8,24.78,24.79,71670 +MSFT,2010-08-18 12:06,18,24.78,24.79,24.78,24.78,55422 +MSFT,2010-08-18 12:07,18,24.78,24.79,24.78,24.78,127679 +MSFT,2010-08-18 12:08,18,24.78,24.8,24.78,24.8,81038 +MSFT,2010-08-18 12:09,18,24.79,24.8,24.79,24.8,17600 +MSFT,2010-08-18 12:10,18,24.79,24.81,24.79,24.8,72907 +MSFT,2010-08-18 12:11,18,24.8,24.81,24.8,24.81,25973 +MSFT,2010-08-18 12:12,18,24.8,24.81,24.8,24.81,11023 +MSFT,2010-08-18 12:13,18,24.81,24.81,24.8,24.8,114259 +MSFT,2010-08-18 12:14,18,24.81,24.81,24.8,24.81,53301 +MSFT,2010-08-18 12:15,18,24.8,24.8,24.79,24.79,38578 +MSFT,2010-08-18 12:16,18,24.79,24.79,24.78,24.78,26410 +MSFT,2010-08-18 12:17,18,24.78,24.79,24.78,24.79,12386 +MSFT,2010-08-18 12:18,18,24.78,24.79,24.78,24.78,23959 +MSFT,2010-08-18 12:19,18,24.78,24.79,24.78,24.79,14385 +MSFT,2010-08-18 12:20,18,24.78,24.79,24.78,24.78,5110 +MSFT,2010-08-18 12:21,18,24.78,24.81,24.78,24.8,161932 +MSFT,2010-08-18 12:22,18,24.8,24.81,24.8,24.81,10038 +MSFT,2010-08-18 12:23,18,24.81,24.81,24.8,24.81,75671 +MSFT,2010-08-18 12:24,18,24.8,24.81,24.79,24.79,116731 +MSFT,2010-08-18 12:25,18,24.8,24.8,24.78,24.79,81906 +MSFT,2010-08-18 12:26,18,24.78,24.81,24.78,24.78,5849 +MSFT,2010-08-18 12:27,18,24.78,24.79,24.78,24.79,15020 +MSFT,2010-08-18 12:28,18,24.79,24.8,24.78,24.8,65973 +MSFT,2010-08-18 12:29,18,24.8,24.8,24.79,24.8,10155 +MSFT,2010-08-18 12:30,18,24.79,24.8,24.79,24.79,37819 +MSFT,2010-08-18 12:31,18,24.8,24.8,24.79,24.79,10803 +MSFT,2010-08-18 12:32,18,24.8,24.8,24.79,24.79,10847 +MSFT,2010-08-18 12:33,18,24.8,24.8,24.78,24.79,100744 +MSFT,2010-08-18 12:34,18,24.79,24.82,24.78,24.82,213258 +MSFT,2010-08-18 12:35,18,24.82,24.82,24.81,24.82,17540 +MSFT,2010-08-18 12:36,18,24.82,24.82,24.78,24.78,93661 +MSFT,2010-08-18 12:37,18,24.79,24.79,24.78,24.78,13356 +MSFT,2010-08-18 12:38,18,24.79,24.8,24.78,24.8,52844 +MSFT,2010-08-18 12:39,18,24.8,24.8,24.79,24.8,39844 +MSFT,2010-08-18 12:40,18,24.8,24.8,24.78,24.78,40178 +MSFT,2010-08-18 12:41,18,24.78,24.79,24.78,24.78,7496 +MSFT,2010-08-18 12:42,18,24.78,24.79,24.78,24.78,14004 +MSFT,2010-08-18 12:43,18,24.78,24.8,24.78,24.8,46461 +MSFT,2010-08-18 12:44,18,24.8,24.8,24.79,24.79,38972 +MSFT,2010-08-18 12:45,18,24.79,24.8,24.79,24.79,7671 +MSFT,2010-08-18 12:46,18,24.8,24.8,24.78,24.78,38315 +MSFT,2010-08-18 12:47,18,24.79,24.79,24.78,24.78,20162 +MSFT,2010-08-18 12:48,18,24.78,24.78,24.77,24.78,57423 +MSFT,2010-08-18 12:49,18,24.78,24.8,24.77,24.79,62752 +MSFT,2010-08-18 12:50,18,24.79,24.81,24.79,24.81,26785 +MSFT,2010-08-18 12:51,18,24.81,24.81,24.8,24.8,26469 +MSFT,2010-08-18 12:52,18,24.8,24.82,24.8,24.8,96540 +MSFT,2010-08-18 12:53,18,24.8,24.82,24.8,24.8,115710 +MSFT,2010-08-18 12:54,18,24.8,24.83,24.8,24.83,205581 +MSFT,2010-08-18 12:55,18,24.83,24.84,24.82,24.84,56669 +MSFT,2010-08-18 12:56,18,24.84,24.86,24.84,24.85,45742 +MSFT,2010-08-18 12:57,18,24.86,24.87,24.85,24.85,105699 +MSFT,2010-08-18 12:58,18,24.85,24.86,24.82,24.82,199934 +MSFT,2010-08-18 12:59,18,24.82,24.83,24.82,24.82,8880 +MSFT,2010-08-18 13:00,18,24.82,24.83,24.82,24.82,14190 +MSFT,2010-08-18 13:01,18,24.82,24.83,24.82,24.82,39481 +MSFT,2010-08-18 13:02,18,24.83,24.86,24.83,24.86,146040 +MSFT,2010-08-18 13:03,18,24.86,24.87,24.86,24.87,43342 +MSFT,2010-08-18 13:04,18,24.86,24.87,24.85,24.85,194211 +MSFT,2010-08-18 13:05,18,24.86,24.89,24.86,24.89,200028 +MSFT,2010-08-18 13:06,18,24.89,24.91,24.88,24.91,141430 +MSFT,2010-08-18 13:07,18,24.9,24.93,24.9,24.9,336935 +MSFT,2010-08-18 13:08,18,24.9,24.92,24.89,24.92,152022 +MSFT,2010-08-18 13:09,18,24.89,24.93,24.89,24.91,175448 +MSFT,2010-08-18 13:10,18,24.9,24.93,24.9,24.91,121074 +MSFT,2010-08-18 13:11,18,24.91,24.91,24.9,24.9,54348 +MSFT,2010-08-18 13:12,18,24.91,24.91,24.89,24.89,36905 +MSFT,2010-08-18 13:13,18,24.89,24.9,24.88,24.9,107235 +MSFT,2010-08-18 13:14,18,24.89,24.9,24.88,24.89,139743 +MSFT,2010-08-18 13:15,18,24.89,24.9,24.88,24.9,43795 +MSFT,2010-08-18 13:16,18,24.9,24.9,24.88,24.88,100567 +MSFT,2010-08-18 13:17,18,24.89,24.89,24.88,24.88,67756 +MSFT,2010-08-18 13:18,18,24.89,24.89,24.88,24.89,53533 +MSFT,2010-08-18 13:19,18,24.88,24.9,24.88,24.9,145463 +MSFT,2010-08-18 13:20,18,24.89,24.9,24.86,24.86,162775 +MSFT,2010-08-18 13:21,18,24.87,24.87,24.86,24.87,61229 +MSFT,2010-08-18 13:22,18,24.88,24.88,24.86,24.88,33041 +MSFT,2010-08-18 13:23,18,24.88,24.88,24.87,24.87,8405 +MSFT,2010-08-18 13:24,18,24.88,24.89,24.87,24.89,37518 +MSFT,2010-08-18 13:25,18,24.89,24.91,24.88,24.91,68702 +MSFT,2010-08-18 13:26,18,24.91,24.91,24.9,24.9,10621 +MSFT,2010-08-18 13:27,18,24.91,24.91,24.89,24.89,59992 +MSFT,2010-08-18 13:28,18,24.9,24.9,24.89,24.89,36858 +MSFT,2010-08-18 13:29,18,24.89,24.9,24.88,24.89,70018 +MSFT,2010-08-18 13:30,18,24.88,24.9,24.88,24.89,103834 +MSFT,2010-08-18 13:31,18,24.9,24.93,24.89,24.93,151695 +MSFT,2010-08-18 13:32,18,24.93,24.95,24.92,24.94,81949 +MSFT,2010-08-18 13:33,18,24.93,24.94,24.91,24.91,72888 +MSFT,2010-08-18 13:34,18,24.91,24.93,24.91,24.92,31908 +MSFT,2010-08-18 13:35,18,24.92,24.92,24.91,24.91,28035 +MSFT,2010-08-18 13:36,18,24.92,24.93,24.9,24.9,66946 +MSFT,2010-08-18 13:37,18,24.9,24.91,24.9,24.9,7581 +MSFT,2010-08-18 13:38,18,24.91,24.91,24.88,24.89,94207 +MSFT,2010-08-18 13:39,18,24.89,24.9,24.87,24.87,114296 +MSFT,2010-08-18 13:40,18,24.88,24.88,24.87,24.87,29662 +MSFT,2010-08-18 13:41,18,24.88,24.89,24.87,24.88,57622 +MSFT,2010-08-18 13:42,18,24.89,24.9,24.87,24.9,27184 +MSFT,2010-08-18 13:43,18,24.9,24.9,24.89,24.9,12839 +MSFT,2010-08-18 13:44,18,24.9,24.91,24.89,24.91,27696 +MSFT,2010-08-18 13:45,18,24.91,24.91,24.9,24.9,65769 +MSFT,2010-08-18 13:46,18,24.91,24.91,24.9,24.91,43445 +MSFT,2010-08-18 13:47,18,24.91,24.93,24.9,24.91,110951 +MSFT,2010-08-18 13:48,18,24.91,24.92,24.91,24.91,5329 +MSFT,2010-08-18 13:49,18,24.92,24.92,24.91,24.91,25965 +MSFT,2010-08-18 13:50,18,24.91,24.92,24.9,24.9,29701 +MSFT,2010-08-18 13:51,18,24.91,24.91,24.9,24.9,67027 +MSFT,2010-08-18 13:52,18,24.91,24.91,24.9,24.9,5882 +MSFT,2010-08-18 13:53,18,24.91,24.91,24.9,24.91,6858 +MSFT,2010-08-18 13:54,18,24.91,24.91,24.9,24.9,4543 +MSFT,2010-08-18 13:55,18,24.91,24.91,24.9,24.9,10935 +MSFT,2010-08-18 13:56,18,24.91,24.91,24.9,24.91,27288 +MSFT,2010-08-18 13:57,18,24.91,24.92,24.9,24.91,82681 +MSFT,2010-08-18 13:58,18,24.92,24.93,24.91,24.92,78000 +MSFT,2010-08-18 13:59,18,24.92,24.92,24.9,24.9,63587 +MSFT,2010-08-18 14:00,18,24.92,24.94,24.9,24.93,60776 +MSFT,2010-08-18 14:01,18,24.93,24.95,24.93,24.94,72221 +MSFT,2010-08-18 14:02,18,24.94,24.94,24.91,24.91,99669 +MSFT,2010-08-18 14:03,18,24.91,24.92,24.9,24.9,21059 +MSFT,2010-08-18 14:04,18,24.91,24.91,24.9,24.9,95871 +MSFT,2010-08-18 14:05,18,24.9,24.91,24.9,24.9,52708 +MSFT,2010-08-18 14:06,18,24.91,24.91,24.89,24.89,183346 +MSFT,2010-08-18 14:07,18,24.89,24.9,24.88,24.88,29803 +MSFT,2010-08-18 14:08,18,24.88,24.89,24.87,24.87,23322 +MSFT,2010-08-18 14:09,18,24.87,24.88,24.86,24.87,216150 +MSFT,2010-08-18 14:10,18,24.87,24.88,24.87,24.87,21135 +MSFT,2010-08-18 14:11,18,24.87,24.88,24.87,24.87,12672 +MSFT,2010-08-18 14:12,18,24.88,24.88,24.87,24.87,18357 +MSFT,2010-08-18 14:13,18,24.87,24.88,24.87,24.87,12820 +MSFT,2010-08-18 14:14,18,24.88,24.88,24.87,24.88,28819 +MSFT,2010-08-18 14:15,18,24.88,24.88,24.86,24.86,50951 +MSFT,2010-08-18 14:16,18,24.86,24.87,24.86,24.86,9321 +MSFT,2010-08-18 14:17,18,24.86,24.87,24.86,24.86,18933 +MSFT,2010-08-18 14:18,18,24.87,24.88,24.86,24.87,102770 +MSFT,2010-08-18 14:19,18,24.88,24.88,24.86,24.86,35909 +MSFT,2010-08-18 14:20,18,24.87,24.87,24.86,24.86,19993 +MSFT,2010-08-18 14:21,18,24.86,24.88,24.86,24.88,30858 +MSFT,2010-08-18 14:22,18,24.88,24.89,24.87,24.88,76215 +MSFT,2010-08-18 14:23,18,24.88,24.89,24.87,24.88,10605 +MSFT,2010-08-18 14:24,18,24.88,24.89,24.86,24.87,37265 +MSFT,2010-08-18 14:25,18,24.86,24.9,24.86,24.89,108747 +MSFT,2010-08-18 14:26,18,24.9,24.9,24.89,24.89,17239 +MSFT,2010-08-18 14:27,18,24.9,24.9,24.88,24.89,169768 +MSFT,2010-08-18 14:28,18,24.89,24.9,24.89,24.9,3217 +MSFT,2010-08-18 14:29,18,24.9,24.9,24.88,24.88,54188 +MSFT,2010-08-18 14:30,18,24.89,24.89,24.88,24.89,6796 +MSFT,2010-08-18 14:31,18,24.88,24.89,24.88,24.88,10256 +MSFT,2010-08-18 14:32,18,24.88,24.89,24.85,24.85,39622 +MSFT,2010-08-18 14:33,18,24.86,24.87,24.85,24.85,156492 +MSFT,2010-08-18 14:34,18,24.85,24.86,24.84,24.84,51010 +MSFT,2010-08-18 14:35,18,24.84,24.85,24.83,24.85,123877 +MSFT,2010-08-18 14:36,18,24.84,24.87,24.84,24.86,68011 +MSFT,2010-08-18 14:37,18,24.87,24.88,24.86,24.87,53811 +MSFT,2010-08-18 14:38,18,24.88,24.88,24.87,24.88,12808 +MSFT,2010-08-18 14:39,18,24.88,24.89,24.87,24.89,19190 +MSFT,2010-08-18 14:40,18,24.89,24.9,24.88,24.9,30630 +MSFT,2010-08-18 14:41,18,24.9,24.9,24.89,24.89,19537 +MSFT,2010-08-18 14:42,18,24.9,24.9,24.88,24.9,130156 +MSFT,2010-08-18 14:43,18,24.89,24.91,24.89,24.91,54434 +MSFT,2010-08-18 14:44,18,24.91,24.91,24.89,24.89,188524 +MSFT,2010-08-18 14:45,18,24.89,24.89,24.87,24.88,124258 +MSFT,2010-08-18 14:46,18,24.87,24.9,24.87,24.89,51286 +MSFT,2010-08-18 14:47,18,24.9,24.9,24.88,24.88,74505 +MSFT,2010-08-18 14:48,18,24.88,24.89,24.87,24.88,76198 +MSFT,2010-08-18 14:49,18,24.88,24.88,24.87,24.87,9459 +MSFT,2010-08-18 14:50,18,24.88,24.88,24.86,24.86,36949 +MSFT,2010-08-18 14:51,18,24.87,24.87,24.86,24.87,10230 +MSFT,2010-08-18 14:52,18,24.86,24.88,24.86,24.86,59094 +MSFT,2010-08-18 14:53,18,24.87,24.88,24.87,24.87,13028 +MSFT,2010-08-18 14:54,18,24.88,24.88,24.86,24.87,47324 +MSFT,2010-08-18 14:55,18,24.86,24.87,24.86,24.87,18318 +MSFT,2010-08-18 14:56,18,24.86,24.87,24.85,24.86,59070 +MSFT,2010-08-18 14:57,18,24.86,24.87,24.85,24.85,84476 +MSFT,2010-08-18 14:58,18,24.85,24.88,24.85,24.88,79476 +MSFT,2010-08-18 14:59,18,24.88,24.88,24.87,24.87,9867 +MSFT,2010-08-18 15:00,18,24.87,24.89,24.87,24.89,50991 +MSFT,2010-08-18 15:01,18,24.89,24.89,24.88,24.89,23428 +MSFT,2010-08-18 15:02,18,24.88,24.89,24.88,24.88,116159 +MSFT,2010-08-18 15:03,18,24.88,24.89,24.87,24.87,33000 +MSFT,2010-08-18 15:04,18,24.87,24.88,24.86,24.86,25645 +MSFT,2010-08-18 15:05,18,24.86,24.87,24.86,24.87,7598 +MSFT,2010-08-18 15:06,18,24.86,24.87,24.86,24.87,15785 +MSFT,2010-08-18 15:07,18,24.87,24.87,24.86,24.87,46551 +MSFT,2010-08-18 15:08,18,24.86,24.87,24.85,24.85,71485 +MSFT,2010-08-18 15:09,18,24.85,24.86,24.84,24.85,117731 +MSFT,2010-08-18 15:10,18,24.84,24.85,24.84,24.84,22141 +MSFT,2010-08-18 15:11,18,24.85,24.85,24.84,24.84,80830 +MSFT,2010-08-18 15:12,18,24.84,24.86,24.84,24.86,156831 +MSFT,2010-08-18 15:13,18,24.86,24.86,24.84,24.86,184881 +MSFT,2010-08-18 15:14,18,24.85,24.87,24.85,24.87,139123 +MSFT,2010-08-18 15:15,18,24.87,24.87,24.85,24.86,25096 +MSFT,2010-08-18 15:16,18,24.87,24.88,24.86,24.88,142144 +MSFT,2010-08-18 15:17,18,24.86,24.89,24.85,24.85,118087 +MSFT,2010-08-18 15:18,18,24.85,24.86,24.85,24.86,39174 +MSFT,2010-08-18 15:19,18,24.86,24.88,24.85,24.85,102190 +MSFT,2010-08-18 15:20,18,24.88,24.88,24.87,24.88,38656 +MSFT,2010-08-18 15:21,18,24.88,24.88,24.85,24.86,176861 +MSFT,2010-08-18 15:22,18,24.85,24.88,24.85,24.88,130945 +MSFT,2010-08-18 15:23,18,24.88,24.88,24.87,24.87,41181 +MSFT,2010-08-18 15:24,18,24.87,24.88,24.84,24.84,115568 +MSFT,2010-08-18 15:25,18,24.85,24.85,24.83,24.83,113690 +MSFT,2010-08-18 15:26,18,24.83,24.87,24.83,24.86,139203 +MSFT,2010-08-18 15:27,18,24.86,24.87,24.85,24.86,107728 +MSFT,2010-08-18 15:28,18,24.86,24.86,24.85,24.85,13026 +MSFT,2010-08-18 15:29,18,24.85,24.86,24.85,24.85,28974 +MSFT,2010-08-18 15:30,18,24.85,24.86,24.84,24.84,86383 +MSFT,2010-08-18 15:31,18,24.85,24.85,24.84,24.85,63104 +MSFT,2010-08-18 15:32,18,24.84,24.86,24.84,24.86,91473 +MSFT,2010-08-18 15:33,18,24.85,24.89,24.85,24.87,71838 +MSFT,2010-08-18 15:34,18,24.88,24.9,24.87,24.9,110312 +MSFT,2010-08-18 15:35,18,24.9,24.9,24.87,24.87,75858 +MSFT,2010-08-18 15:36,18,24.87,24.89,24.86,24.89,106774 +MSFT,2010-08-18 15:37,18,24.89,24.89,24.88,24.89,18110 +MSFT,2010-08-18 15:38,18,24.89,24.89,24.86,24.86,66630 +MSFT,2010-08-18 15:39,18,24.87,24.88,24.86,24.88,77720 +MSFT,2010-08-18 15:40,18,24.88,24.88,24.86,24.86,47424 +MSFT,2010-08-18 15:41,18,24.86,24.88,24.85,24.86,200425 +MSFT,2010-08-18 15:42,18,24.85,24.86,24.83,24.84,140860 +MSFT,2010-08-18 15:43,18,24.84,24.85,24.83,24.85,114157 +MSFT,2010-08-18 15:44,18,24.85,24.86,24.84,24.85,109831 +MSFT,2010-08-18 15:45,18,24.86,24.88,24.86,24.87,99247 +MSFT,2010-08-18 15:46,18,24.86,24.87,24.85,24.85,85448 +MSFT,2010-08-18 15:47,18,24.86,24.88,24.86,24.88,196558 +MSFT,2010-08-18 15:48,18,24.87,24.88,24.87,24.87,290145 +MSFT,2010-08-18 15:49,18,24.88,24.88,24.86,24.86,233074 +MSFT,2010-08-18 15:50,18,24.86,24.89,24.86,24.87,318507 +MSFT,2010-08-18 15:51,18,24.87,24.88,24.86,24.88,222005 +MSFT,2010-08-18 15:52,18,24.87,24.88,24.84,24.87,656219 +MSFT,2010-08-18 15:53,18,24.87,24.87,24.86,24.86,147275 +MSFT,2010-08-18 15:54,18,24.87,24.87,24.86,24.86,147642 +MSFT,2010-08-18 15:55,18,24.87,24.88,24.85,24.86,373732 +MSFT,2010-08-18 15:56,18,24.86,24.88,24.85,24.88,323602 +MSFT,2010-08-18 15:57,18,24.88,24.89,24.87,24.89,223473 +MSFT,2010-08-18 15:58,18,24.88,24.89,24.87,24.89,359335 +MSFT,2010-08-18 15:59,18,24.89,24.89,24.82,24.86,1950217 +MSFT,2010-08-18 16:00,18,24.86,24.86,24.82,24.82,2246749 +MSFT,2010-08-19 09:30,19,24.62,24.66,24.56,24.66,396736 +MSFT,2010-08-19 09:31,19,24.65,24.68,24.65,24.66,201440 +MSFT,2010-08-19 09:32,19,24.65,24.67,24.65,24.67,189089 +MSFT,2010-08-19 09:33,19,24.67,24.67,24.65,24.67,180977 +MSFT,2010-08-19 09:34,19,24.67,24.68,24.63,24.64,148528 +MSFT,2010-08-19 09:35,19,24.64,24.69,24.63,24.68,252405 +MSFT,2010-08-19 09:36,19,24.67,24.73,24.67,24.73,186792 +MSFT,2010-08-19 09:37,19,24.74,24.74,24.7,24.7,238820 +MSFT,2010-08-19 09:38,19,24.71,24.71,24.68,24.69,104689 +MSFT,2010-08-19 09:39,19,24.69,24.69,24.64,24.66,130631 +MSFT,2010-08-19 09:40,19,24.66,24.67,24.6,24.61,271948 +MSFT,2010-08-19 09:41,19,24.62,24.66,24.61,24.65,96960 +MSFT,2010-08-19 09:42,19,24.65,24.68,24.63,24.68,194238 +MSFT,2010-08-19 09:43,19,24.68,24.68,24.66,24.67,289421 +MSFT,2010-08-19 09:44,19,24.66,24.67,24.65,24.67,504472 +MSFT,2010-08-19 09:45,19,24.67,24.67,24.63,24.64,190687 +MSFT,2010-08-19 09:46,19,24.64,24.68,24.63,24.67,286506 +MSFT,2010-08-19 09:47,19,24.68,24.68,24.66,24.67,257307 +MSFT,2010-08-19 09:48,19,24.68,24.68,24.62,24.63,160297 +MSFT,2010-08-19 09:49,19,24.63,24.63,24.61,24.62,430521 +MSFT,2010-08-19 09:50,19,24.62,24.63,24.59,24.61,903654 +MSFT,2010-08-19 09:51,19,24.61,24.61,24.6,24.61,149625 +MSFT,2010-08-19 09:52,19,24.6,24.61,24.59,24.6,441665 +MSFT,2010-08-19 09:53,19,24.61,24.61,24.59,24.61,387519 +MSFT,2010-08-19 09:54,19,24.6,24.61,24.6,24.61,25806 +MSFT,2010-08-19 09:55,19,24.6,24.6,24.58,24.59,362878 +MSFT,2010-08-19 09:56,19,24.59,24.59,24.56,24.57,384156 +MSFT,2010-08-19 09:57,19,24.56,24.58,24.56,24.57,365666 +MSFT,2010-08-19 09:58,19,24.56,24.59,24.56,24.58,186678 +MSFT,2010-08-19 09:59,19,24.58,24.59,24.57,24.59,139160 +MSFT,2010-08-19 10:00,19,24.58,24.58,24.51,24.52,1598439 +MSFT,2010-08-19 10:01,19,24.52,24.56,24.51,24.53,523921 +MSFT,2010-08-19 10:02,19,24.54,24.54,24.52,24.52,532942 +MSFT,2010-08-19 10:03,19,24.52,24.53,24.5,24.5,237176 +MSFT,2010-08-19 10:04,19,24.5,24.52,24.5,24.5,184202 +MSFT,2010-08-19 10:05,19,24.51,24.53,24.5,24.52,361607 +MSFT,2010-08-19 10:06,19,24.51,24.53,24.51,24.53,113881 +MSFT,2010-08-19 10:07,19,24.52,24.53,24.49,24.5,195281 +MSFT,2010-08-19 10:08,19,24.5,24.52,24.5,24.5,77959 +MSFT,2010-08-19 10:09,19,24.5,24.51,24.5,24.5,232812 +MSFT,2010-08-19 10:10,19,24.5,24.51,24.5,24.5,90457 +MSFT,2010-08-19 10:11,19,24.5,24.52,24.5,24.52,134477 +MSFT,2010-08-19 10:12,19,24.51,24.55,24.51,24.53,222900 +MSFT,2010-08-19 10:13,19,24.53,24.56,24.52,24.53,134946 +MSFT,2010-08-19 10:14,19,24.53,24.55,24.51,24.51,115581 +MSFT,2010-08-19 10:15,19,24.51,24.52,24.5,24.51,352338 +MSFT,2010-08-19 10:16,19,24.5,24.53,24.48,24.52,277969 +MSFT,2010-08-19 10:17,19,24.53,24.53,24.52,24.53,22672 +MSFT,2010-08-19 10:18,19,24.53,24.53,24.52,24.53,60543 +MSFT,2010-08-19 10:19,19,24.53,24.56,24.53,24.55,155745 +MSFT,2010-08-19 10:20,19,24.56,24.56,24.53,24.55,66983 +MSFT,2010-08-19 10:21,19,24.54,24.54,24.53,24.53,42185 +MSFT,2010-08-19 10:22,19,24.54,24.54,24.52,24.54,83725 +MSFT,2010-08-19 10:23,19,24.54,24.54,24.52,24.53,165120 +MSFT,2010-08-19 10:24,19,24.53,24.53,24.52,24.53,92464 +MSFT,2010-08-19 10:25,19,24.53,24.53,24.51,24.53,165834 +MSFT,2010-08-19 10:26,19,24.53,24.53,24.51,24.53,336205 +MSFT,2010-08-19 10:27,19,24.53,24.55,24.52,24.55,82785 +MSFT,2010-08-19 10:28,19,24.55,24.55,24.53,24.55,210684 +MSFT,2010-08-19 10:29,19,24.55,24.56,24.54,24.56,59117 +MSFT,2010-08-19 10:30,19,24.56,24.57,24.54,24.56,219707 +MSFT,2010-08-19 10:31,19,24.56,24.56,24.54,24.55,100065 +MSFT,2010-08-19 10:32,19,24.55,24.56,24.54,24.55,89076 +MSFT,2010-08-19 10:33,19,24.56,24.57,24.55,24.57,82374 +MSFT,2010-08-19 10:34,19,24.56,24.57,24.55,24.57,131785 +MSFT,2010-08-19 10:35,19,24.56,24.58,24.52,24.55,355085 +MSFT,2010-08-19 10:36,19,24.56,24.57,24.54,24.54,83036 +MSFT,2010-08-19 10:37,19,24.54,24.54,24.5,24.51,276165 +MSFT,2010-08-19 10:38,19,24.51,24.52,24.48,24.49,448224 +MSFT,2010-08-19 10:39,19,24.48,24.49,24.47,24.47,76711 +MSFT,2010-08-19 10:40,19,24.47,24.48,24.41,24.43,308204 +MSFT,2010-08-19 10:41,19,24.43,24.45,24.42,24.45,331878 +MSFT,2010-08-19 10:42,19,24.45,24.46,24.44,24.46,175141 +MSFT,2010-08-19 10:43,19,24.46,24.46,24.44,24.44,170925 +MSFT,2010-08-19 10:44,19,24.44,24.45,24.44,24.44,146510 +MSFT,2010-08-19 10:45,19,24.45,24.45,24.44,24.45,134837 +MSFT,2010-08-19 10:46,19,24.45,24.45,24.44,24.44,191331 +MSFT,2010-08-19 10:47,19,24.58,24.58,24.43,24.43,486740 +MSFT,2010-08-19 10:48,19,24.43,24.44,24.42,24.44,250770 +MSFT,2010-08-19 10:49,19,24.44,24.45,24.43,24.45,155208 +MSFT,2010-08-19 10:50,19,24.45,24.45,24.44,24.44,77735 +MSFT,2010-08-19 10:51,19,24.44,24.45,24.44,24.44,108457 +MSFT,2010-08-19 10:52,19,24.44,24.45,24.43,24.44,285039 +MSFT,2010-08-19 10:53,19,24.43,24.45,24.42,24.44,204564 +MSFT,2010-08-19 10:54,19,24.43,24.44,24.41,24.42,171220 +MSFT,2010-08-19 10:55,19,24.43,24.45,24.42,24.45,45244 +MSFT,2010-08-19 10:56,19,24.45,24.45,24.44,24.45,13496 +MSFT,2010-08-19 10:57,19,24.45,24.45,24.44,24.45,15872 +MSFT,2010-08-19 10:58,19,24.45,24.45,24.44,24.44,175466 +MSFT,2010-08-19 10:59,19,24.45,24.45,24.44,24.45,111198 +MSFT,2010-08-19 11:00,19,24.45,24.45,24.44,24.44,105281 +MSFT,2010-08-19 11:01,19,24.45,24.45,24.44,24.45,82836 +MSFT,2010-08-19 11:02,19,24.45,24.45,24.42,24.43,251805 +MSFT,2010-08-19 11:03,19,24.42,24.44,24.41,24.43,254662 +MSFT,2010-08-19 11:04,19,24.43,24.43,24.41,24.41,188961 +MSFT,2010-08-19 11:05,19,24.42,24.45,24.41,24.45,218539 +MSFT,2010-08-19 11:06,19,24.45,24.45,24.43,24.43,41955 +MSFT,2010-08-19 11:07,19,24.43,24.44,24.42,24.44,275450 +MSFT,2010-08-19 11:08,19,24.43,24.44,24.42,24.43,77174 +MSFT,2010-08-19 11:09,19,24.42,24.43,24.42,24.42,170495 +MSFT,2010-08-19 11:10,19,24.43,24.43,24.4,24.42,216068 +MSFT,2010-08-19 11:11,19,24.42,24.44,24.41,24.43,245627 +MSFT,2010-08-19 11:12,19,24.42,24.43,24.4,24.4,224424 +MSFT,2010-08-19 11:13,19,24.4,24.47,24.38,24.39,361471 +MSFT,2010-08-19 11:14,19,24.39,24.4,24.39,24.39,207339 +MSFT,2010-08-19 11:15,19,24.39,24.4,24.39,24.4,66355 +MSFT,2010-08-19 11:16,19,24.39,24.41,24.38,24.39,206145 +MSFT,2010-08-19 11:17,19,24.39,24.4,24.38,24.4,176231 +MSFT,2010-08-19 11:18,19,24.39,24.41,24.38,24.4,275355 +MSFT,2010-08-19 11:19,19,24.4,24.4,24.39,24.4,13322 +MSFT,2010-08-19 11:20,19,24.4,24.4,24.39,24.4,46631 +MSFT,2010-08-19 11:21,19,24.39,24.41,24.39,24.4,351538 +MSFT,2010-08-19 11:22,19,24.4,24.4,24.38,24.4,103995 +MSFT,2010-08-19 11:23,19,24.4,24.4,24.39,24.4,10706 +MSFT,2010-08-19 11:24,19,24.4,24.4,24.39,24.39,45955 +MSFT,2010-08-19 11:25,19,24.39,24.4,24.38,24.4,49821 +MSFT,2010-08-19 11:26,19,24.39,24.41,24.38,24.39,204756 +MSFT,2010-08-19 11:27,19,24.38,24.4,24.38,24.39,42634 +MSFT,2010-08-19 11:28,19,24.39,24.4,24.39,24.39,60233 +MSFT,2010-08-19 11:29,19,24.39,24.4,24.38,24.39,48923 +MSFT,2010-08-19 11:30,19,24.39,24.39,24.38,24.38,60751 +MSFT,2010-08-19 11:31,19,24.38,24.38,24.35,24.36,81438 +MSFT,2010-08-19 11:32,19,24.35,24.36,24.33,24.36,370569 +MSFT,2010-08-19 11:33,19,24.34,24.36,24.34,24.36,201012 +MSFT,2010-08-19 11:34,19,24.36,24.37,24.35,24.36,73378 +MSFT,2010-08-19 11:35,19,24.36,24.37,24.35,24.36,180283 +MSFT,2010-08-19 11:36,19,24.35,24.37,24.35,24.36,68478 +MSFT,2010-08-19 11:37,19,24.36,24.36,24.34,24.35,166268 +MSFT,2010-08-19 11:38,19,24.35,24.35,24.31,24.33,157665 +MSFT,2010-08-19 11:39,19,24.33,24.35,24.32,24.34,61025 +MSFT,2010-08-19 11:40,19,24.33,24.34,24.32,24.33,103322 +MSFT,2010-08-19 11:41,19,24.34,24.34,24.31,24.31,115499 +MSFT,2010-08-19 11:42,19,24.31,24.32,24.3,24.31,72239 +MSFT,2010-08-19 11:43,19,24.3,24.31,24.3,24.31,90105 +MSFT,2010-08-19 11:44,19,24.31,24.31,24.3,24.31,25246 +MSFT,2010-08-19 11:45,19,24.31,24.31,24.3,24.3,136327 +MSFT,2010-08-19 11:46,19,24.3,24.31,24.3,24.3,39965 +MSFT,2010-08-19 11:47,19,24.3,24.3,24.28,24.29,93687 +MSFT,2010-08-19 11:48,19,24.29,24.3,24.28,24.28,55865 +MSFT,2010-08-19 11:49,19,24.28,24.29,24.26,24.29,174235 +MSFT,2010-08-19 11:50,19,24.28,24.28,24.26,24.27,152425 +MSFT,2010-08-19 11:51,19,24.27,24.28,24.26,24.27,85814 +MSFT,2010-08-19 11:52,19,24.27,24.28,24.25,24.25,337277 +MSFT,2010-08-19 11:53,19,24.25,24.27,24.24,24.25,187575 +MSFT,2010-08-19 11:54,19,24.24,24.25,24.21,24.24,183343 +MSFT,2010-08-19 11:55,19,24.23,24.27,24.23,24.26,95127 +MSFT,2010-08-19 11:56,19,24.26,24.3,24.26,24.28,115101 +MSFT,2010-08-19 11:57,19,24.29,24.29,24.28,24.29,32964 +MSFT,2010-08-19 11:58,19,24.28,24.29,24.28,24.28,78432 +MSFT,2010-08-19 11:59,19,24.28,24.31,24.28,24.31,91763 +MSFT,2010-08-19 12:00,19,24.3,24.32,24.3,24.32,103072 +MSFT,2010-08-19 12:01,19,24.32,24.33,24.32,24.33,29130 +MSFT,2010-08-19 12:02,19,24.33,24.33,24.31,24.32,87240 +MSFT,2010-08-19 12:03,19,24.32,24.33,24.29,24.29,112078 +MSFT,2010-08-19 12:04,19,24.3,24.32,24.29,24.31,61105 +MSFT,2010-08-19 12:05,19,24.31,24.32,24.31,24.32,20390 +MSFT,2010-08-19 12:06,19,24.31,24.32,24.3,24.3,129830 +MSFT,2010-08-19 12:07,19,24.3,24.31,24.29,24.29,69649 +MSFT,2010-08-19 12:08,19,24.3,24.32,24.29,24.31,68755 +MSFT,2010-08-19 12:09,19,24.32,24.34,24.32,24.34,72392 +MSFT,2010-08-19 12:10,19,24.34,24.34,24.31,24.31,35060 +MSFT,2010-08-19 12:11,19,24.31,24.32,24.29,24.3,73047 +MSFT,2010-08-19 12:12,19,24.3,24.3,24.28,24.29,55773 +MSFT,2010-08-19 12:13,19,24.3,24.31,24.29,24.3,36953 +MSFT,2010-08-19 12:14,19,24.3,24.3,24.29,24.3,17060 +MSFT,2010-08-19 12:15,19,24.3,24.3,24.29,24.29,45628 +MSFT,2010-08-19 12:16,19,24.3,24.31,24.29,24.31,75536 +MSFT,2010-08-19 12:17,19,24.3,24.32,24.3,24.32,68498 +MSFT,2010-08-19 12:18,19,24.32,24.35,24.31,24.34,113379 +MSFT,2010-08-19 12:19,19,24.35,24.36,24.34,24.36,284374 +MSFT,2010-08-19 12:20,19,24.36,24.38,24.35,24.37,199744 +MSFT,2010-08-19 12:21,19,24.37,24.38,24.36,24.37,42321 +MSFT,2010-08-19 12:22,19,24.36,24.38,24.36,24.38,86551 +MSFT,2010-08-19 12:23,19,24.37,24.4,24.37,24.4,294882 +MSFT,2010-08-19 12:24,19,24.41,24.42,24.39,24.41,182311 +MSFT,2010-08-19 12:25,19,24.42,24.42,24.41,24.41,52783 +MSFT,2010-08-19 12:26,19,24.41,24.42,24.41,24.42,43454 +MSFT,2010-08-19 12:27,19,24.41,24.42,24.41,24.42,50975 +MSFT,2010-08-19 12:28,19,24.42,24.44,24.42,24.44,43415 +MSFT,2010-08-19 12:29,19,24.43,24.44,24.42,24.42,73004 +MSFT,2010-08-19 12:30,19,24.42,24.43,24.42,24.42,12999 +MSFT,2010-08-19 12:31,19,24.42,24.44,24.42,24.44,31690 +MSFT,2010-08-19 12:32,19,24.44,24.45,24.43,24.45,41451 +MSFT,2010-08-19 12:33,19,24.44,24.46,24.44,24.45,179115 +MSFT,2010-08-19 12:34,19,24.44,24.45,24.44,24.44,22389 +MSFT,2010-08-19 12:35,19,24.45,24.46,24.44,24.45,58072 +MSFT,2010-08-19 12:36,19,24.45,24.46,24.44,24.44,71610 +MSFT,2010-08-19 12:37,19,24.44,24.45,24.44,24.45,40148 +MSFT,2010-08-19 12:38,19,24.44,24.46,24.44,24.46,43116 +MSFT,2010-08-19 12:39,19,24.46,24.47,24.45,24.46,106311 +MSFT,2010-08-19 12:40,19,24.46,24.47,24.45,24.45,113455 +MSFT,2010-08-19 12:41,19,24.45,24.46,24.44,24.44,73056 +MSFT,2010-08-19 12:42,19,24.44,24.45,24.43,24.44,142862 +MSFT,2010-08-19 12:43,19,24.45,24.45,24.42,24.42,80904 +MSFT,2010-08-19 12:44,19,24.42,24.42,24.4,24.41,140773 +MSFT,2010-08-19 12:45,19,24.4,24.41,24.39,24.39,50059 +MSFT,2010-08-19 12:46,19,24.4,24.4,24.39,24.4,34270 +MSFT,2010-08-19 12:47,19,24.4,24.4,24.39,24.4,30908 +MSFT,2010-08-19 12:48,19,24.4,24.43,24.4,24.43,46842 +MSFT,2010-08-19 12:49,19,24.43,24.43,24.4,24.4,54615 +MSFT,2010-08-19 12:50,19,24.41,24.41,24.39,24.4,30524 +MSFT,2010-08-19 12:51,19,24.41,24.41,24.38,24.38,32167 +MSFT,2010-08-19 12:52,19,24.39,24.39,24.37,24.37,74536 +MSFT,2010-08-19 12:53,19,24.38,24.38,24.37,24.38,28978 +MSFT,2010-08-19 12:54,19,24.38,24.38,24.35,24.35,116698 +MSFT,2010-08-19 12:55,19,24.36,24.37,24.35,24.36,26307 +MSFT,2010-08-19 12:56,19,24.36,24.37,24.35,24.37,51436 +MSFT,2010-08-19 12:57,19,24.36,24.37,24.35,24.36,69961 +MSFT,2010-08-19 12:58,19,24.36,24.39,24.36,24.39,66520 +MSFT,2010-08-19 12:59,19,24.39,24.4,24.38,24.4,34676 +MSFT,2010-08-19 13:00,19,24.4,24.42,24.4,24.42,72796 +MSFT,2010-08-19 13:01,19,24.42,24.43,24.42,24.43,48687 +MSFT,2010-08-19 13:02,19,24.42,24.43,24.41,24.42,34508 +MSFT,2010-08-19 13:03,19,24.41,24.42,24.41,24.42,10448 +MSFT,2010-08-19 13:04,19,24.42,24.44,24.41,24.44,55915 +MSFT,2010-08-19 13:05,19,24.44,24.45,24.43,24.44,39185 +MSFT,2010-08-19 13:06,19,24.44,24.45,24.44,24.44,27628 +MSFT,2010-08-19 13:07,19,24.44,24.44,24.43,24.43,165818 +MSFT,2010-08-19 13:08,19,24.43,24.44,24.43,24.43,4717 +MSFT,2010-08-19 13:09,19,24.44,24.44,24.42,24.44,184337 +MSFT,2010-08-19 13:10,19,24.44,24.44,24.43,24.43,8864 +MSFT,2010-08-19 13:11,19,24.44,24.44,24.43,24.44,21955 +MSFT,2010-08-19 13:12,19,24.44,24.45,24.43,24.43,45834 +MSFT,2010-08-19 13:13,19,24.44,24.44,24.42,24.43,47497 +MSFT,2010-08-19 13:14,19,24.43,24.43,24.42,24.42,21389 +MSFT,2010-08-19 13:15,19,24.43,24.43,24.41,24.42,112669 +MSFT,2010-08-19 13:16,19,24.42,24.43,24.42,24.42,53063 +MSFT,2010-08-19 13:17,19,24.43,24.45,24.42,24.45,51359 +MSFT,2010-08-19 13:18,19,24.45,24.45,24.44,24.45,15905 +MSFT,2010-08-19 13:19,19,24.45,24.48,24.45,24.48,46220 +MSFT,2010-08-19 13:20,19,24.47,24.49,24.47,24.48,66446 +MSFT,2010-08-19 13:21,19,24.48,24.5,24.47,24.48,95889 +MSFT,2010-08-19 13:22,19,24.49,24.49,24.46,24.46,28921 +MSFT,2010-08-19 13:23,19,24.46,24.47,24.46,24.46,14914 +MSFT,2010-08-19 13:24,19,24.46,24.48,24.46,24.48,171258 +MSFT,2010-08-19 13:25,19,24.47,24.48,24.47,24.47,11795 +MSFT,2010-08-19 13:26,19,24.48,24.48,24.46,24.46,30404 +MSFT,2010-08-19 13:27,19,24.46,24.47,24.45,24.45,53616 +MSFT,2010-08-19 13:28,19,24.45,24.46,24.45,24.45,16637 +MSFT,2010-08-19 13:29,19,24.45,24.46,24.44,24.45,206117 +MSFT,2010-08-19 13:30,19,24.44,24.45,24.43,24.45,173629 +MSFT,2010-08-19 13:31,19,24.44,24.45,24.44,24.45,19195 +MSFT,2010-08-19 13:32,19,24.45,24.46,24.44,24.46,66394 +MSFT,2010-08-19 13:33,19,24.46,24.46,24.45,24.45,44750 +MSFT,2010-08-19 13:34,19,24.45,24.46,24.43,24.43,52769 +MSFT,2010-08-19 13:35,19,24.43,24.44,24.43,24.44,15353 +MSFT,2010-08-19 13:36,19,24.44,24.44,24.42,24.42,19628 +MSFT,2010-08-19 13:37,19,24.43,24.43,24.41,24.42,50586 +MSFT,2010-08-19 13:38,19,24.43,24.44,24.42,24.44,40794 +MSFT,2010-08-19 13:39,19,24.44,24.45,24.43,24.45,74451 +MSFT,2010-08-19 13:40,19,24.44,24.45,24.43,24.44,25961 +MSFT,2010-08-19 13:41,19,24.44,24.44,24.43,24.43,11237 +MSFT,2010-08-19 13:42,19,24.44,24.44,24.41,24.44,54882 +MSFT,2010-08-19 13:43,19,24.43,24.43,24.42,24.43,21558 +MSFT,2010-08-19 13:44,19,24.43,24.43,24.41,24.42,38528 +MSFT,2010-08-19 13:45,19,24.42,24.42,24.41,24.41,12715 +MSFT,2010-08-19 13:46,19,24.42,24.43,24.41,24.43,54568 +MSFT,2010-08-19 13:47,19,24.43,24.43,24.42,24.43,17998 +MSFT,2010-08-19 13:48,19,24.42,24.44,24.42,24.44,56072 +MSFT,2010-08-19 13:49,19,24.44,24.44,24.42,24.43,27798 +MSFT,2010-08-19 13:50,19,24.43,24.43,24.42,24.43,6723 +MSFT,2010-08-19 13:51,19,24.43,24.43,24.4,24.4,32130 +MSFT,2010-08-19 13:52,19,24.4,24.41,24.4,24.4,11493 +MSFT,2010-08-19 13:53,19,24.41,24.41,24.4,24.4,8508 +MSFT,2010-08-19 13:54,19,24.41,24.41,24.4,24.4,16045 +MSFT,2010-08-19 13:55,19,24.41,24.41,24.4,24.4,8980 +MSFT,2010-08-19 13:56,19,24.41,24.41,24.4,24.4,21463 +MSFT,2010-08-19 13:57,19,24.4,24.41,24.37,24.37,69506 +MSFT,2010-08-19 13:58,19,24.38,24.38,24.35,24.37,95351 +MSFT,2010-08-19 13:59,19,24.38,24.39,24.36,24.37,85121 +MSFT,2010-08-19 14:00,19,24.38,24.38,24.36,24.36,79321 +MSFT,2010-08-19 14:01,19,24.37,24.37,24.32,24.34,99139 +MSFT,2010-08-19 14:02,19,24.33,24.35,24.31,24.34,135806 +MSFT,2010-08-19 14:03,19,24.35,24.35,24.33,24.33,76292 +MSFT,2010-08-19 14:04,19,24.33,24.35,24.33,24.35,97783 +MSFT,2010-08-19 14:05,19,24.36,24.36,24.34,24.34,39310 +MSFT,2010-08-19 14:06,19,24.34,24.35,24.32,24.33,58376 +MSFT,2010-08-19 14:07,19,24.32,24.33,24.32,24.33,48022 +MSFT,2010-08-19 14:08,19,24.34,24.35,24.33,24.35,32797 +MSFT,2010-08-19 14:09,19,24.35,24.39,24.35,24.38,80200 +MSFT,2010-08-19 14:10,19,24.38,24.39,24.37,24.39,22770 +MSFT,2010-08-19 14:11,19,24.39,24.41,24.38,24.4,90357 +MSFT,2010-08-19 14:12,19,24.4,24.4,24.38,24.39,32077 +MSFT,2010-08-19 14:13,19,24.39,24.4,24.39,24.4,23590 +MSFT,2010-08-19 14:14,19,24.4,24.42,24.39,24.42,34818 +MSFT,2010-08-19 14:15,19,24.42,24.42,24.39,24.39,121481 +MSFT,2010-08-19 14:16,19,24.4,24.4,24.38,24.39,11498 +MSFT,2010-08-19 14:17,19,24.38,24.39,24.38,24.38,31699 +MSFT,2010-08-19 14:18,19,24.39,24.41,24.38,24.4,306535 +MSFT,2010-08-19 14:19,19,24.41,24.42,24.4,24.4,100964 +MSFT,2010-08-19 14:20,19,24.41,24.42,24.4,24.41,137816 +MSFT,2010-08-19 14:21,19,24.41,24.42,24.4,24.4,41978 +MSFT,2010-08-19 14:22,19,24.4,24.41,24.4,24.41,11414 +MSFT,2010-08-19 14:23,19,24.41,24.44,24.4,24.44,136513 +MSFT,2010-08-19 14:24,19,24.44,24.45,24.42,24.43,71552 +MSFT,2010-08-19 14:25,19,24.44,24.44,24.42,24.42,29500 +MSFT,2010-08-19 14:26,19,24.43,24.43,24.41,24.41,21510 +MSFT,2010-08-19 14:27,19,24.41,24.43,24.41,24.43,43446 +MSFT,2010-08-19 14:28,19,24.43,24.43,24.42,24.42,1746 +MSFT,2010-08-19 14:29,19,24.42,24.43,24.41,24.42,37497 +MSFT,2010-08-19 14:30,19,24.42,24.44,24.41,24.44,65409 +MSFT,2010-08-19 14:31,19,24.44,24.47,24.44,24.47,136583 +MSFT,2010-08-19 14:32,19,24.47,24.47,24.44,24.45,59344 +MSFT,2010-08-19 14:33,19,24.45,24.45,24.44,24.44,8899 +MSFT,2010-08-19 14:34,19,24.45,24.45,24.44,24.44,6221 +MSFT,2010-08-19 14:35,19,24.45,24.45,24.43,24.45,67871 +MSFT,2010-08-19 14:36,19,24.45,24.46,24.44,24.45,71283 +MSFT,2010-08-19 14:37,19,24.45,24.45,24.43,24.43,40049 +MSFT,2010-08-19 14:38,19,24.44,24.44,24.43,24.43,12080 +MSFT,2010-08-19 14:39,19,24.44,24.44,24.4,24.42,147890 +MSFT,2010-08-19 14:40,19,24.42,24.42,24.37,24.4,172501 +MSFT,2010-08-19 14:41,19,24.4,24.41,24.39,24.4,121072 +MSFT,2010-08-19 14:42,19,24.41,24.43,24.4,24.41,91656 +MSFT,2010-08-19 14:43,19,24.4,24.42,24.38,24.4,142666 +MSFT,2010-08-19 14:44,19,24.4,24.42,24.39,24.42,44234 +MSFT,2010-08-19 14:45,19,24.41,24.43,24.41,24.42,81593 +MSFT,2010-08-19 14:46,19,24.42,24.44,24.41,24.41,112698 +MSFT,2010-08-19 14:47,19,24.42,24.45,24.41,24.42,366815 +MSFT,2010-08-19 14:48,19,24.43,24.43,24.41,24.42,38877 +MSFT,2010-08-19 14:49,19,24.42,24.43,24.41,24.41,95200 +MSFT,2010-08-19 14:50,19,24.41,24.42,24.41,24.42,14414 +MSFT,2010-08-19 14:51,19,24.42,24.44,24.41,24.43,97778 +MSFT,2010-08-19 14:52,19,24.43,24.45,24.42,24.45,50057 +MSFT,2010-08-19 14:53,19,24.45,24.45,24.42,24.42,119157 +MSFT,2010-08-19 14:54,19,24.43,24.43,24.4,24.42,66575 +MSFT,2010-08-19 14:55,19,24.42,24.42,24.41,24.41,10698 +MSFT,2010-08-19 14:56,19,24.42,24.42,24.4,24.42,92474 +MSFT,2010-08-19 14:57,19,24.41,24.42,24.4,24.42,82046 +MSFT,2010-08-19 14:58,19,24.41,24.42,24.4,24.42,37782 +MSFT,2010-08-19 14:59,19,24.42,24.42,24.4,24.4,24551 +MSFT,2010-08-19 15:00,19,24.41,24.41,24.39,24.4,124120 +MSFT,2010-08-19 15:01,19,24.41,24.41,24.39,24.4,46358 +MSFT,2010-08-19 15:02,19,24.39,24.4,24.39,24.4,13993 +MSFT,2010-08-19 15:03,19,24.4,24.41,24.39,24.41,67050 +MSFT,2010-08-19 15:04,19,24.41,24.41,24.38,24.39,102504 +MSFT,2010-08-19 15:05,19,24.39,24.4,24.38,24.39,47797 +MSFT,2010-08-19 15:06,19,24.39,24.4,24.38,24.38,116739 +MSFT,2010-08-19 15:07,19,24.39,24.4,24.38,24.4,62850 +MSFT,2010-08-19 15:08,19,24.4,24.43,24.39,24.42,139505 +MSFT,2010-08-19 15:09,19,24.43,24.43,24.42,24.42,18511 +MSFT,2010-08-19 15:10,19,24.43,24.43,24.41,24.41,144856 +MSFT,2010-08-19 15:11,19,24.42,24.42,24.4,24.42,168986 +MSFT,2010-08-19 15:12,19,24.42,24.44,24.42,24.44,98221 +MSFT,2010-08-19 15:13,19,24.43,24.44,24.42,24.43,92513 +MSFT,2010-08-19 15:14,19,24.44,24.46,24.43,24.46,187100 +MSFT,2010-08-19 15:15,19,24.46,24.49,24.45,24.48,104335 +MSFT,2010-08-19 15:16,19,24.47,24.48,24.46,24.46,91318 +MSFT,2010-08-19 15:17,19,24.46,24.5,24.46,24.5,88795 +MSFT,2010-08-19 15:18,19,24.5,24.52,24.49,24.51,253480 +MSFT,2010-08-19 15:19,19,24.51,24.51,24.47,24.47,121245 +MSFT,2010-08-19 15:20,19,24.48,24.51,24.48,24.51,72147 +MSFT,2010-08-19 15:21,19,24.5,24.51,24.48,24.48,83143 +MSFT,2010-08-19 15:22,19,24.48,24.5,24.47,24.49,85275 +MSFT,2010-08-19 15:23,19,24.48,24.49,24.48,24.49,52946 +MSFT,2010-08-19 15:24,19,24.49,24.53,24.49,24.52,76300 +MSFT,2010-08-19 15:25,19,24.53,24.53,24.5,24.52,101383 +MSFT,2010-08-19 15:26,19,24.51,24.52,24.51,24.51,27511 +MSFT,2010-08-19 15:27,19,24.51,24.52,24.49,24.49,57268 +MSFT,2010-08-19 15:28,19,24.49,24.5,24.47,24.48,77770 +MSFT,2010-08-19 15:29,19,24.47,24.48,24.45,24.45,90442 +MSFT,2010-08-19 15:30,19,24.46,24.49,24.45,24.48,473927 +MSFT,2010-08-19 15:31,19,24.48,24.49,24.47,24.47,125726 +MSFT,2010-08-19 15:32,19,24.48,24.49,24.47,24.48,46038 +MSFT,2010-08-19 15:33,19,24.49,24.5,24.48,24.48,94207 +MSFT,2010-08-19 15:34,19,24.48,24.5,24.47,24.5,113332 +MSFT,2010-08-19 15:35,19,24.5,24.5,24.48,24.49,37841 +MSFT,2010-08-19 15:36,19,24.49,24.5,24.47,24.47,112502 +MSFT,2010-08-19 15:37,19,24.48,24.48,24.46,24.46,58266 +MSFT,2010-08-19 15:38,19,24.46,24.47,24.45,24.47,659225 +MSFT,2010-08-19 15:39,19,24.46,24.47,24.46,24.46,32127 +MSFT,2010-08-19 15:40,19,24.47,24.47,24.46,24.47,18700 +MSFT,2010-08-19 15:41,19,24.47,24.47,24.46,24.46,238574 +MSFT,2010-08-19 15:42,19,24.46,24.47,24.45,24.46,412492 +MSFT,2010-08-19 15:43,19,24.46,24.47,24.45,24.46,140228 +MSFT,2010-08-19 15:44,19,24.46,24.47,24.46,24.46,41092 +MSFT,2010-08-19 15:45,19,24.47,24.47,24.46,24.46,144729 +MSFT,2010-08-19 15:46,19,24.46,24.47,24.46,24.46,161588 +MSFT,2010-08-19 15:47,19,24.47,24.47,24.45,24.47,100839 +MSFT,2010-08-19 15:48,19,24.46,24.47,24.45,24.46,297171 +MSFT,2010-08-19 15:49,19,24.47,24.47,24.45,24.47,211143 +MSFT,2010-08-19 15:50,19,24.47,24.47,24.46,24.47,106637 +MSFT,2010-08-19 15:51,19,24.47,24.47,24.46,24.46,108978 +MSFT,2010-08-19 15:52,19,24.47,24.47,24.45,24.46,95863 +MSFT,2010-08-19 15:53,19,24.46,24.46,24.45,24.46,76103 +MSFT,2010-08-19 15:54,19,24.46,24.48,24.45,24.47,407754 +MSFT,2010-08-19 15:55,19,24.47,24.49,24.47,24.48,280588 +MSFT,2010-08-19 15:56,19,24.48,24.48,24.47,24.48,186217 +MSFT,2010-08-19 15:57,19,24.48,24.48,24.45,24.45,300557 +MSFT,2010-08-19 15:58,19,24.45,24.46,24.45,24.46,243826 +MSFT,2010-08-19 15:59,19,24.45,24.46,24.43,24.44,628800 +MSFT,2010-08-19 16:00,19,24.44,24.44,24.44,24.44,100 +MSFT,2010-08-20 09:30,20,24.31,24.33,24.25,24.29,6911171 +MSFT,2010-08-20 09:31,20,24.28,24.34,24.28,24.29,271520 +MSFT,2010-08-20 09:32,20,24.29,24.3,24.25,24.26,135360 +MSFT,2010-08-20 09:33,20,24.26,24.28,24.25,24.26,112143 +MSFT,2010-08-20 09:34,20,24.26,24.33,24.24,24.33,203437 +MSFT,2010-08-20 09:35,20,24.33,24.38,24.32,24.37,111261 +MSFT,2010-08-20 09:36,20,24.36,24.38,24.33,24.33,72081 +MSFT,2010-08-20 09:37,20,24.33,24.35,24.33,24.35,44998 +MSFT,2010-08-20 09:38,20,24.35,24.36,24.33,24.35,71200 +MSFT,2010-08-20 09:39,20,24.36,24.36,24.31,24.32,121511 +MSFT,2010-08-20 09:40,20,24.31,24.36,24.31,24.34,210042 +MSFT,2010-08-20 09:41,20,24.34,24.34,24.29,24.29,127994 +MSFT,2010-08-20 09:42,20,24.29,24.29,24.27,24.28,64614 +MSFT,2010-08-20 09:43,20,24.28,24.29,24.26,24.27,131952 +MSFT,2010-08-20 09:44,20,24.26,24.29,24.26,24.29,110901 +MSFT,2010-08-20 09:45,20,24.28,24.29,24.26,24.28,170331 +MSFT,2010-08-20 09:46,20,24.28,24.31,24.27,24.31,95823 +MSFT,2010-08-20 09:47,20,24.3,24.31,24.3,24.31,20061 +MSFT,2010-08-20 09:48,20,24.31,24.31,24.26,24.28,177796 +MSFT,2010-08-20 09:49,20,24.27,24.28,24.25,24.27,166183 +MSFT,2010-08-20 09:50,20,24.27,24.3,24.27,24.29,100828 +MSFT,2010-08-20 09:51,20,24.29,24.3,24.27,24.28,92065 +MSFT,2010-08-20 09:52,20,24.29,24.31,24.28,24.31,234261 +MSFT,2010-08-20 09:53,20,24.31,24.33,24.31,24.32,66699 +MSFT,2010-08-20 09:54,20,24.32,24.32,24.3,24.31,152153 +MSFT,2010-08-20 09:55,20,24.32,24.33,24.31,24.33,104628 +MSFT,2010-08-20 09:56,20,24.33,24.33,24.3,24.3,48738 +MSFT,2010-08-20 09:57,20,24.3,24.31,24.3,24.31,122929 +MSFT,2010-08-20 09:58,20,24.3,24.33,24.3,24.33,323983 +MSFT,2010-08-20 09:59,20,24.33,24.34,24.32,24.34,74491 +MSFT,2010-08-20 10:00,20,24.34,24.35,24.32,24.33,194117 +MSFT,2010-08-20 10:01,20,24.33,24.35,24.32,24.33,332458 +MSFT,2010-08-20 10:02,20,24.34,24.37,24.33,24.36,113813 +MSFT,2010-08-20 10:03,20,24.36,24.38,24.35,24.37,264749 +MSFT,2010-08-20 10:04,20,24.37,24.38,24.34,24.38,210221 +MSFT,2010-08-20 10:05,20,24.38,24.39,24.36,24.37,85231 +MSFT,2010-08-20 10:06,20,24.37,24.37,24.33,24.35,149288 +MSFT,2010-08-20 10:07,20,24.34,24.36,24.32,24.33,329230 +MSFT,2010-08-20 10:08,20,24.32,24.33,24.3,24.3,311683 +MSFT,2010-08-20 10:09,20,24.31,24.33,24.29,24.32,375606 +MSFT,2010-08-20 10:10,20,24.32,24.34,24.32,24.32,185357 +MSFT,2010-08-20 10:11,20,24.32,24.33,24.3,24.32,363671 +MSFT,2010-08-20 10:12,20,24.32,24.32,24.3,24.31,174934 +MSFT,2010-08-20 10:13,20,24.31,24.32,24.3,24.3,150324 +MSFT,2010-08-20 10:14,20,24.3,24.31,24.28,24.29,272596 +MSFT,2010-08-20 10:15,20,24.29,24.32,24.29,24.32,368118 +MSFT,2010-08-20 10:16,20,24.31,24.35,24.31,24.34,160248 +MSFT,2010-08-20 10:17,20,24.34,24.35,24.31,24.34,128216 +MSFT,2010-08-20 10:18,20,24.34,24.35,24.33,24.35,84931 +MSFT,2010-08-20 10:19,20,24.34,24.35,24.32,24.33,108376 +MSFT,2010-08-20 10:20,20,24.34,24.36,24.27,24.35,248967 +MSFT,2010-08-20 10:21,20,24.34,24.36,24.34,24.35,128532 +MSFT,2010-08-20 10:22,20,24.36,24.36,24.34,24.34,101143 +MSFT,2010-08-20 10:23,20,24.35,24.35,24.34,24.35,225628 +MSFT,2010-08-20 10:24,20,24.35,24.37,24.34,24.37,145507 +MSFT,2010-08-20 10:25,20,24.37,24.39,24.36,24.38,162750 +MSFT,2010-08-20 10:26,20,24.38,24.39,24.37,24.38,106462 +MSFT,2010-08-20 10:27,20,24.39,24.39,24.37,24.38,108519 +MSFT,2010-08-20 10:28,20,24.37,24.38,24.37,24.37,19813 +MSFT,2010-08-20 10:29,20,24.38,24.38,24.33,24.35,143078 +MSFT,2010-08-20 10:30,20,24.36,24.37,24.35,24.37,58834 +MSFT,2010-08-20 10:31,20,24.37,24.37,24.36,24.37,8819 +MSFT,2010-08-20 10:32,20,24.36,24.37,24.35,24.36,47051 +MSFT,2010-08-20 10:33,20,24.35,24.37,24.35,24.36,95352 +MSFT,2010-08-20 10:34,20,24.36,24.37,24.35,24.37,68086 +MSFT,2010-08-20 10:35,20,24.37,24.39,24.37,24.39,82682 +MSFT,2010-08-20 10:36,20,24.39,24.39,24.37,24.37,52378 +MSFT,2010-08-20 10:37,20,24.37,24.39,24.37,24.39,143065 +MSFT,2010-08-20 10:38,20,24.38,24.4,24.38,24.4,52364 +MSFT,2010-08-20 10:39,20,24.4,24.4,24.37,24.38,115858 +MSFT,2010-08-20 10:40,20,24.37,24.38,24.37,24.38,79744 +MSFT,2010-08-20 10:41,20,24.37,24.39,24.37,24.39,59565 +MSFT,2010-08-20 10:42,20,24.39,24.4,24.38,24.4,86372 +MSFT,2010-08-20 10:43,20,24.4,24.4,24.39,24.39,25639 +MSFT,2010-08-20 10:44,20,24.39,24.4,24.37,24.37,59159 +MSFT,2010-08-20 10:45,20,24.37,24.39,24.36,24.39,85216 +MSFT,2010-08-20 10:46,20,24.39,24.39,24.37,24.38,184507 +MSFT,2010-08-20 10:47,20,24.38,24.38,24.37,24.38,54361 +MSFT,2010-08-20 10:48,20,24.38,24.38,24.35,24.35,295782 +MSFT,2010-08-20 10:49,20,24.35,24.36,24.32,24.33,413526 +MSFT,2010-08-20 10:50,20,24.33,24.36,24.33,24.35,382033 +MSFT,2010-08-20 10:51,20,24.35,24.37,24.34,24.35,121022 +MSFT,2010-08-20 10:52,20,24.35,24.36,24.33,24.33,199162 +MSFT,2010-08-20 10:53,20,24.34,24.34,24.33,24.34,14944 +MSFT,2010-08-20 10:54,20,24.34,24.35,24.33,24.34,68895 +MSFT,2010-08-20 10:55,20,24.35,24.37,24.34,24.37,137568 +MSFT,2010-08-20 10:56,20,24.37,24.37,24.36,24.37,17692 +MSFT,2010-08-20 10:57,20,24.37,24.38,24.36,24.38,55197 +MSFT,2010-08-20 10:58,20,24.37,24.39,24.36,24.37,170924 +MSFT,2010-08-20 10:59,20,24.36,24.37,24.35,24.36,95515 +MSFT,2010-08-20 11:00,20,24.36,24.37,24.36,24.37,115605 +MSFT,2010-08-20 11:01,20,24.37,24.37,24.36,24.36,11951 +MSFT,2010-08-20 11:02,20,24.37,24.37,24.36,24.36,20923 +MSFT,2010-08-20 11:03,20,24.36,24.37,24.35,24.36,63119 +MSFT,2010-08-20 11:04,20,24.35,24.36,24.35,24.35,58957 +MSFT,2010-08-20 11:05,20,24.35,24.36,24.32,24.33,236105 +MSFT,2010-08-20 11:06,20,24.33,24.36,24.32,24.35,129563 +MSFT,2010-08-20 11:07,20,24.35,24.36,24.35,24.35,9064 +MSFT,2010-08-20 11:08,20,24.36,24.38,24.35,24.38,82571 +MSFT,2010-08-20 11:09,20,24.38,24.38,24.36,24.36,162550 +MSFT,2010-08-20 11:10,20,24.36,24.37,24.36,24.36,14897 +MSFT,2010-08-20 11:11,20,24.37,24.37,24.36,24.37,17133 +MSFT,2010-08-20 11:12,20,24.36,24.37,24.36,24.37,48317 +MSFT,2010-08-20 11:13,20,24.37,24.37,24.35,24.35,153706 +MSFT,2010-08-20 11:14,20,24.36,24.36,24.34,24.35,41855 +MSFT,2010-08-20 11:15,20,24.35,24.36,24.34,24.35,84914 +MSFT,2010-08-20 11:16,20,24.35,24.36,24.35,24.36,5056 +MSFT,2010-08-20 11:17,20,24.36,24.36,24.35,24.35,113705 +MSFT,2010-08-20 11:18,20,24.35,24.37,24.35,24.35,145520 +MSFT,2010-08-20 11:19,20,24.35,24.36,24.34,24.36,80612 +MSFT,2010-08-20 11:20,20,24.36,24.36,24.35,24.35,9750 +MSFT,2010-08-20 11:21,20,24.35,24.37,24.35,24.37,32208 +MSFT,2010-08-20 11:22,20,24.37,24.37,24.36,24.37,17559 +MSFT,2010-08-20 11:23,20,24.37,24.37,24.36,24.37,19980 +MSFT,2010-08-20 11:24,20,24.37,24.37,24.35,24.35,78201 +MSFT,2010-08-20 11:25,20,24.35,24.36,24.27,24.35,123415 +MSFT,2010-08-20 11:26,20,24.35,24.36,24.33,24.33,102708 +MSFT,2010-08-20 11:27,20,24.33,24.34,24.33,24.33,86592 +MSFT,2010-08-20 11:28,20,24.33,24.34,24.32,24.33,48309 +MSFT,2010-08-20 11:29,20,24.33,24.33,24.32,24.33,50660 +MSFT,2010-08-20 11:30,20,24.33,24.33,24.32,24.32,5561 +MSFT,2010-08-20 11:31,20,24.33,24.33,24.31,24.31,89006 +MSFT,2010-08-20 11:32,20,24.32,24.32,24.31,24.32,67047 +MSFT,2010-08-20 11:33,20,24.32,24.33,24.32,24.32,64778 +MSFT,2010-08-20 11:34,20,24.32,24.33,24.32,24.32,31830 +MSFT,2010-08-20 11:35,20,24.32,24.33,24.29,24.29,224294 +MSFT,2010-08-20 11:36,20,24.29,24.3,24.26,24.28,112141 +MSFT,2010-08-20 11:37,20,24.28,24.29,24.27,24.29,84626 +MSFT,2010-08-20 11:38,20,24.28,24.29,24.28,24.29,40246 +MSFT,2010-08-20 11:39,20,24.28,24.29,24.28,24.29,16527 +MSFT,2010-08-20 11:40,20,24.29,24.31,24.28,24.31,123551 +MSFT,2010-08-20 11:41,20,24.31,24.32,24.3,24.3,105102 +MSFT,2010-08-20 11:42,20,24.3,24.32,24.3,24.3,103300 +MSFT,2010-08-20 11:43,20,24.3,24.31,24.3,24.31,81299 +MSFT,2010-08-20 11:44,20,24.31,24.31,24.3,24.31,81869 +MSFT,2010-08-20 11:45,20,24.31,24.31,24.3,24.31,105697 +MSFT,2010-08-20 11:46,20,24.3,24.31,24.3,24.3,9686 +MSFT,2010-08-20 11:47,20,24.3,24.31,24.27,24.28,244212 +MSFT,2010-08-20 11:48,20,24.28,24.29,24.26,24.29,567026 +MSFT,2010-08-20 11:49,20,24.29,24.31,24.27,24.29,561703 +MSFT,2010-08-20 11:50,20,24.28,24.29,24.27,24.27,84376 +MSFT,2010-08-20 11:51,20,24.27,24.28,24.27,24.28,14471 +MSFT,2010-08-20 11:52,20,24.27,24.28,24.27,24.28,30638 +MSFT,2010-08-20 11:53,20,24.27,24.28,24.25,24.26,69523 +MSFT,2010-08-20 11:54,20,24.26,24.26,24.24,24.25,121936 +MSFT,2010-08-20 11:55,20,24.25,24.26,24.24,24.25,60610 +MSFT,2010-08-20 11:56,20,24.25,24.25,24.23,24.23,100220 +MSFT,2010-08-20 11:57,20,24.23,24.24,24.22,24.23,139681 +MSFT,2010-08-20 11:58,20,24.23,24.24,24.22,24.22,75987 +MSFT,2010-08-20 11:59,20,24.22,24.23,24.2,24.21,104499 +MSFT,2010-08-20 12:00,20,24.21,24.24,24.21,24.24,96086 +MSFT,2010-08-20 12:01,20,24.24,24.24,24.23,24.24,31718 +MSFT,2010-08-20 12:02,20,24.24,24.24,24.23,24.23,8530 +MSFT,2010-08-20 12:03,20,24.23,24.24,24.22,24.24,98301 +MSFT,2010-08-20 12:04,20,24.23,24.24,24.22,24.23,57044 +MSFT,2010-08-20 12:05,20,24.24,24.24,24.22,24.22,120591 +MSFT,2010-08-20 12:06,20,24.22,24.23,24.22,24.23,40969 +MSFT,2010-08-20 12:07,20,24.23,24.23,24.22,24.23,38051 +MSFT,2010-08-20 12:08,20,24.22,24.23,24.22,24.22,29922 +MSFT,2010-08-20 12:09,20,24.22,24.23,24.22,24.23,19851 +MSFT,2010-08-20 12:10,20,24.22,24.23,24.22,24.22,18954 +MSFT,2010-08-20 12:11,20,24.23,24.23,24.22,24.22,22073 +MSFT,2010-08-20 12:12,20,24.22,24.23,24.22,24.23,15638 +MSFT,2010-08-20 12:13,20,24.22,24.23,24.22,24.23,12261 +MSFT,2010-08-20 12:14,20,24.22,24.23,24.22,24.22,16900 +MSFT,2010-08-20 12:15,20,24.23,24.23,24.21,24.21,89659 +MSFT,2010-08-20 12:16,20,24.21,24.22,24.2,24.21,107022 +MSFT,2010-08-20 12:17,20,24.21,24.23,24.21,24.23,229690 +MSFT,2010-08-20 12:18,20,24.23,24.25,24.23,24.25,100265 +MSFT,2010-08-20 12:19,20,24.24,24.25,24.24,24.25,94583 +MSFT,2010-08-20 12:20,20,24.24,24.26,24.24,24.25,57689 +MSFT,2010-08-20 12:21,20,24.26,24.27,24.25,24.25,129939 +MSFT,2010-08-20 12:22,20,24.25,24.26,24.23,24.24,343642 +MSFT,2010-08-20 12:23,20,24.24,24.25,24.24,24.25,12947 +MSFT,2010-08-20 12:24,20,24.24,24.25,24.24,24.25,52015 +MSFT,2010-08-20 12:25,20,24.25,24.25,24.23,24.23,172121 +MSFT,2010-08-20 12:26,20,24.24,24.24,24.23,24.23,11555 +MSFT,2010-08-20 12:27,20,24.24,24.24,24.23,24.24,9035 +MSFT,2010-08-20 12:28,20,24.23,24.24,24.23,24.24,13060 +MSFT,2010-08-20 12:29,20,24.24,24.25,24.23,24.25,59429 +MSFT,2010-08-20 12:30,20,24.25,24.25,24.24,24.24,7925 +MSFT,2010-08-20 12:31,20,24.24,24.25,24.24,24.24,3300 +MSFT,2010-08-20 12:32,20,24.24,24.25,24.24,24.25,62160 +MSFT,2010-08-20 12:33,20,24.25,24.25,24.24,24.25,9827 +MSFT,2010-08-20 12:34,20,24.25,24.25,24.23,24.24,95780 +MSFT,2010-08-20 12:35,20,24.24,24.24,24.22,24.23,336173 +MSFT,2010-08-20 12:36,20,24.23,24.23,24.22,24.22,4593 +MSFT,2010-08-20 12:37,20,24.22,24.23,24.22,24.22,4150 +MSFT,2010-08-20 12:38,20,24.23,24.23,24.22,24.22,9930 +MSFT,2010-08-20 12:39,20,24.22,24.23,24.22,24.22,7239 +MSFT,2010-08-20 12:40,20,24.23,24.23,24.22,24.22,36260 +MSFT,2010-08-20 12:41,20,24.23,24.23,24.22,24.23,53290 +MSFT,2010-08-20 12:42,20,24.23,24.23,24.22,24.23,43229 +MSFT,2010-08-20 12:43,20,24.22,24.23,24.22,24.22,5207 +MSFT,2010-08-20 12:44,20,24.23,24.23,24.22,24.22,94452 +MSFT,2010-08-20 12:45,20,24.23,24.23,24.22,24.23,22780 +MSFT,2010-08-20 12:46,20,24.23,24.24,24.22,24.24,17739 +MSFT,2010-08-20 12:47,20,24.24,24.24,24.22,24.23,68166 +MSFT,2010-08-20 12:48,20,24.22,24.23,24.22,24.23,76382 +MSFT,2010-08-20 12:49,20,24.22,24.23,24.22,24.23,10444 +MSFT,2010-08-20 12:50,20,24.23,24.24,24.23,24.23,93721 +MSFT,2010-08-20 12:51,20,24.23,24.23,24.22,24.22,6294 +MSFT,2010-08-20 12:52,20,24.22,24.22,24.21,24.21,337752 +MSFT,2010-08-20 12:53,20,24.22,24.22,24.21,24.22,2300 +MSFT,2010-08-20 12:54,20,24.21,24.23,24.21,24.22,210339 +MSFT,2010-08-20 12:55,20,24.22,24.23,24.22,24.23,94829 +MSFT,2010-08-20 12:56,20,24.22,24.23,24.21,24.22,149481 +MSFT,2010-08-20 12:57,20,24.22,24.22,24.21,24.21,18465 +MSFT,2010-08-20 12:58,20,24.22,24.22,24.21,24.22,54436 +MSFT,2010-08-20 12:59,20,24.21,24.22,24.21,24.21,30227 +MSFT,2010-08-20 13:00,20,24.22,24.23,24.21,24.22,390104 +MSFT,2010-08-20 13:01,20,24.22,24.22,24.21,24.22,47399 +MSFT,2010-08-20 13:02,20,24.22,24.23,24.21,24.23,93709 +MSFT,2010-08-20 13:03,20,24.22,24.22,24.21,24.22,45499 +MSFT,2010-08-20 13:04,20,24.22,24.24,24.22,24.22,240923 +MSFT,2010-08-20 13:05,20,24.22,24.23,24.22,24.22,12886 +MSFT,2010-08-20 13:06,20,24.22,24.23,24.22,24.22,21220 +MSFT,2010-08-20 13:07,20,24.22,24.23,24.22,24.23,117841 +MSFT,2010-08-20 13:08,20,24.23,24.23,24.22,24.23,102130 +MSFT,2010-08-20 13:09,20,24.23,24.25,24.22,24.25,167016 +MSFT,2010-08-20 13:10,20,24.25,24.25,24.23,24.23,119626 +MSFT,2010-08-20 13:11,20,24.23,24.24,24.23,24.23,7466 +MSFT,2010-08-20 13:12,20,24.23,24.24,24.23,24.24,14034 +MSFT,2010-08-20 13:13,20,24.23,24.24,24.22,24.22,51329 +MSFT,2010-08-20 13:14,20,24.23,24.24,24.22,24.24,110955 +MSFT,2010-08-20 13:15,20,24.23,24.24,24.23,24.24,37953 +MSFT,2010-08-20 13:16,20,24.24,24.24,24.23,24.23,12954 +MSFT,2010-08-20 13:17,20,24.24,24.24,24.23,24.23,11437 +MSFT,2010-08-20 13:18,20,24.24,24.24,24.23,24.23,10245 +MSFT,2010-08-20 13:19,20,24.23,24.24,24.23,24.23,17511 +MSFT,2010-08-20 13:20,20,24.24,24.24,24.22,24.23,38728 +MSFT,2010-08-20 13:21,20,24.22,24.23,24.22,24.23,20886 +MSFT,2010-08-20 13:22,20,24.22,24.23,24.22,24.22,24884 +MSFT,2010-08-20 13:23,20,24.22,24.23,24.21,24.22,59943 +MSFT,2010-08-20 13:24,20,24.22,24.22,24.21,24.21,36579 +MSFT,2010-08-20 13:25,20,24.21,24.22,24.21,24.22,7154 +MSFT,2010-08-20 13:26,20,24.22,24.23,24.21,24.22,32396 +MSFT,2010-08-20 13:27,20,24.23,24.23,24.22,24.23,103429 +MSFT,2010-08-20 13:28,20,24.23,24.23,24.21,24.22,177158 +MSFT,2010-08-20 13:29,20,24.22,24.22,24.21,24.22,59053 +MSFT,2010-08-20 13:30,20,24.22,24.22,24.2,24.21,189003 +MSFT,2010-08-20 13:31,20,24.21,24.21,24.2,24.2,9982 +MSFT,2010-08-20 13:32,20,24.2,24.22,24.2,24.21,193533 +MSFT,2010-08-20 13:33,20,24.22,24.22,24.2,24.22,83280 +MSFT,2010-08-20 13:34,20,24.22,24.22,24.21,24.21,29438 +MSFT,2010-08-20 13:35,20,24.21,24.22,24.2,24.2,161550 +MSFT,2010-08-20 13:36,20,24.2,24.21,24.2,24.2,13813 +MSFT,2010-08-20 13:37,20,24.2,24.22,24.2,24.22,208896 +MSFT,2010-08-20 13:38,20,24.22,24.22,24.21,24.22,37416 +MSFT,2010-08-20 13:39,20,24.22,24.22,24.21,24.21,23605 +MSFT,2010-08-20 13:40,20,24.22,24.22,24.21,24.21,93975 +MSFT,2010-08-20 13:41,20,24.21,24.21,24.2,24.21,72778 +MSFT,2010-08-20 13:42,20,24.21,24.22,24.21,24.21,31667 +MSFT,2010-08-20 13:43,20,24.21,24.22,24.2,24.2,93302 +MSFT,2010-08-20 13:44,20,24.21,24.22,24.2,24.22,118330 +MSFT,2010-08-20 13:45,20,24.22,24.22,24.21,24.22,32059 +MSFT,2010-08-20 13:46,20,24.22,24.22,24.2,24.21,171277 +MSFT,2010-08-20 13:47,20,24.2,24.21,24.2,24.2,75091 +MSFT,2010-08-20 13:48,20,24.2,24.22,24.2,24.21,55957 +MSFT,2010-08-20 13:49,20,24.22,24.23,24.21,24.21,160486 +MSFT,2010-08-20 13:50,20,24.21,24.22,24.21,24.22,211724 +MSFT,2010-08-20 13:51,20,24.22,24.24,24.2,24.24,298159 +MSFT,2010-08-20 13:52,20,24.24,24.24,24.22,24.23,263671 +MSFT,2010-08-20 13:53,20,24.24,24.25,24.23,24.23,48800 +MSFT,2010-08-20 13:54,20,24.23,24.24,24.23,24.24,14103 +MSFT,2010-08-20 13:55,20,24.23,24.24,24.23,24.23,44281 +MSFT,2010-08-20 13:56,20,24.23,24.24,24.23,24.23,37768 +MSFT,2010-08-20 13:57,20,24.23,24.24,24.22,24.23,197163 +MSFT,2010-08-20 13:58,20,24.22,24.23,24.22,24.22,11846 +MSFT,2010-08-20 13:59,20,24.22,24.23,24.22,24.22,19795 +MSFT,2010-08-20 14:00,20,24.22,24.23,24.22,24.22,23264 +MSFT,2010-08-20 14:01,20,24.23,24.23,24.22,24.23,12256 +MSFT,2010-08-20 14:02,20,24.22,24.23,24.22,24.23,13584 +MSFT,2010-08-20 14:03,20,24.22,24.23,24.22,24.22,7755 +MSFT,2010-08-20 14:04,20,24.23,24.23,24.22,24.22,26126 +MSFT,2010-08-20 14:05,20,24.22,24.23,24.22,24.22,10535 +MSFT,2010-08-20 14:06,20,24.22,24.23,24.22,24.22,139879 +MSFT,2010-08-20 14:07,20,24.22,24.23,24.22,24.22,153369 +MSFT,2010-08-20 14:08,20,24.23,24.23,24.22,24.23,5106 +MSFT,2010-08-20 14:09,20,24.22,24.23,24.22,24.23,17081 +MSFT,2010-08-20 14:10,20,24.23,24.23,24.22,24.23,12182 +MSFT,2010-08-20 14:11,20,24.23,24.25,24.22,24.25,148502 +MSFT,2010-08-20 14:12,20,24.25,24.25,24.24,24.25,6358 +MSFT,2010-08-20 14:13,20,24.25,24.25,24.24,24.24,9599 +MSFT,2010-08-20 14:14,20,24.25,24.25,24.24,24.25,133652 +MSFT,2010-08-20 14:15,20,24.24,24.25,24.24,24.25,18808 +MSFT,2010-08-20 14:16,20,24.25,24.26,24.24,24.25,114747 +MSFT,2010-08-20 14:17,20,24.25,24.26,24.24,24.25,57279 +MSFT,2010-08-20 14:18,20,24.25,24.25,24.24,24.24,9140 +MSFT,2010-08-20 14:19,20,24.24,24.25,24.23,24.23,63228 +MSFT,2010-08-20 14:20,20,24.23,24.24,24.23,24.23,96407 +MSFT,2010-08-20 14:21,20,24.23,24.24,24.23,24.23,23328 +MSFT,2010-08-20 14:22,20,24.23,24.23,24.22,24.22,157421 +MSFT,2010-08-20 14:23,20,24.23,24.23,24.22,24.22,21089 +MSFT,2010-08-20 14:24,20,24.22,24.23,24.22,24.22,10723 +MSFT,2010-08-20 14:25,20,24.23,24.24,24.22,24.24,63569 +MSFT,2010-08-20 14:26,20,24.24,24.25,24.24,24.24,39650 +MSFT,2010-08-20 14:27,20,24.25,24.25,24.23,24.23,106279 +MSFT,2010-08-20 14:28,20,24.23,24.24,24.23,24.23,7675 +MSFT,2010-08-20 14:29,20,24.23,24.24,24.22,24.22,36613 +MSFT,2010-08-20 14:30,20,24.23,24.23,24.22,24.23,70024 +MSFT,2010-08-20 14:31,20,24.24,24.26,24.23,24.26,34875 +MSFT,2010-08-20 14:32,20,24.26,24.27,24.25,24.27,72060 +MSFT,2010-08-20 14:33,20,24.27,24.27,24.25,24.26,58478 +MSFT,2010-08-20 14:34,20,24.25,24.28,24.25,24.26,139582 +MSFT,2010-08-20 14:35,20,24.26,24.27,24.26,24.27,48098 +MSFT,2010-08-20 14:36,20,24.26,24.27,24.25,24.26,199351 +MSFT,2010-08-20 14:37,20,24.26,24.27,24.26,24.27,6132 +MSFT,2010-08-20 14:38,20,24.27,24.27,24.26,24.27,145202 +MSFT,2010-08-20 14:39,20,24.27,24.27,24.26,24.26,39078 +MSFT,2010-08-20 14:40,20,24.27,24.27,24.26,24.26,20465 +MSFT,2010-08-20 14:41,20,24.27,24.27,24.25,24.25,82360 +MSFT,2010-08-20 14:42,20,24.26,24.26,24.25,24.25,62026 +MSFT,2010-08-20 14:43,20,24.25,24.27,24.25,24.27,109000 +MSFT,2010-08-20 14:44,20,24.26,24.28,24.26,24.28,49512 +MSFT,2010-08-20 14:45,20,24.28,24.31,24.28,24.31,163638 +MSFT,2010-08-20 14:46,20,24.3,24.32,24.3,24.31,181540 +MSFT,2010-08-20 14:47,20,24.31,24.31,24.3,24.3,19235 +MSFT,2010-08-20 14:48,20,24.31,24.31,24.3,24.3,13337 +MSFT,2010-08-20 14:49,20,24.31,24.31,24.29,24.29,84296 +MSFT,2010-08-20 14:50,20,24.3,24.3,24.29,24.3,22444 +MSFT,2010-08-20 14:51,20,24.3,24.3,24.29,24.29,9000 +MSFT,2010-08-20 14:52,20,24.3,24.31,24.29,24.31,75758 +MSFT,2010-08-20 14:53,20,24.31,24.31,24.3,24.31,141601 +MSFT,2010-08-20 14:54,20,24.3,24.31,24.3,24.31,78822 +MSFT,2010-08-20 14:55,20,24.32,24.32,24.31,24.32,8695 +MSFT,2010-08-20 14:56,20,24.32,24.32,24.29,24.29,74840 +MSFT,2010-08-20 14:57,20,24.3,24.32,24.29,24.31,56881 +MSFT,2010-08-20 14:58,20,24.32,24.32,24.28,24.28,70567 +MSFT,2010-08-20 14:59,20,24.29,24.29,24.27,24.29,60745 +MSFT,2010-08-20 15:00,20,24.29,24.29,24.27,24.28,79650 +MSFT,2010-08-20 15:01,20,24.29,24.29,24.27,24.27,69021 +MSFT,2010-08-20 15:02,20,24.28,24.28,24.26,24.27,78146 +MSFT,2010-08-20 15:03,20,24.27,24.3,24.27,24.3,72360 +MSFT,2010-08-20 15:04,20,24.3,24.3,24.27,24.27,71644 +MSFT,2010-08-20 15:05,20,24.28,24.28,24.27,24.27,14876 +MSFT,2010-08-20 15:06,20,24.27,24.28,24.26,24.26,47543 +MSFT,2010-08-20 15:07,20,24.26,24.27,24.25,24.25,45337 +MSFT,2010-08-20 15:08,20,24.25,24.27,24.25,24.27,159675 +MSFT,2010-08-20 15:09,20,24.26,24.27,24.26,24.26,16425 +MSFT,2010-08-20 15:10,20,24.26,24.27,24.26,24.27,13537 +MSFT,2010-08-20 15:11,20,24.26,24.27,24.26,24.27,25614 +MSFT,2010-08-20 15:12,20,24.27,24.29,24.26,24.28,161698 +MSFT,2010-08-20 15:13,20,24.28,24.28,24.27,24.27,8748 +MSFT,2010-08-20 15:14,20,24.28,24.3,24.27,24.29,45960 +MSFT,2010-08-20 15:15,20,24.29,24.3,24.28,24.3,78461 +MSFT,2010-08-20 15:16,20,24.29,24.31,24.29,24.3,71531 +MSFT,2010-08-20 15:17,20,24.31,24.31,24.28,24.29,82916 +MSFT,2010-08-20 15:18,20,24.29,24.29,24.26,24.26,164472 +MSFT,2010-08-20 15:19,20,24.26,24.27,24.26,24.27,49634 +MSFT,2010-08-20 15:20,20,24.27,24.27,24.24,24.26,346012 +MSFT,2010-08-20 15:21,20,24.27,24.27,24.25,24.25,48076 +MSFT,2010-08-20 15:22,20,24.25,24.27,24.25,24.27,39103 +MSFT,2010-08-20 15:23,20,24.26,24.27,24.23,24.23,201378 +MSFT,2010-08-20 15:24,20,24.23,24.27,24.23,24.27,137535 +MSFT,2010-08-20 15:25,20,24.26,24.27,24.26,24.27,37469 +MSFT,2010-08-20 15:26,20,24.26,24.27,24.26,24.27,20452 +MSFT,2010-08-20 15:27,20,24.27,24.27,24.26,24.27,20006 +MSFT,2010-08-20 15:28,20,24.26,24.27,24.26,24.27,24782 +MSFT,2010-08-20 15:29,20,24.26,24.27,24.25,24.26,116329 +MSFT,2010-08-20 15:30,20,24.26,24.26,24.25,24.26,103171 +MSFT,2010-08-20 15:31,20,24.26,24.28,24.25,24.28,138027 +MSFT,2010-08-20 15:32,20,24.28,24.29,24.27,24.29,38636 +MSFT,2010-08-20 15:33,20,24.28,24.31,24.28,24.3,146739 +MSFT,2010-08-20 15:34,20,24.3,24.31,24.3,24.31,44885 +MSFT,2010-08-20 15:35,20,24.3,24.31,24.3,24.3,42395 +MSFT,2010-08-20 15:36,20,24.3,24.31,24.3,24.3,28739 +MSFT,2010-08-20 15:37,20,24.3,24.31,24.26,24.27,295831 +MSFT,2010-08-20 15:38,20,24.27,24.27,24.26,24.26,63685 +MSFT,2010-08-20 15:39,20,24.27,24.27,24.26,24.27,70886 +MSFT,2010-08-20 15:40,20,24.26,24.28,24.26,24.27,217434 +MSFT,2010-08-20 15:41,20,24.28,24.28,24.27,24.27,25798 +MSFT,2010-08-20 15:42,20,24.27,24.28,24.27,24.28,30010 +MSFT,2010-08-20 15:43,20,24.28,24.29,24.27,24.29,109352 +MSFT,2010-08-20 15:44,20,24.29,24.29,24.27,24.27,149925 +MSFT,2010-08-20 15:45,20,24.27,24.29,24.26,24.29,220305 +MSFT,2010-08-20 15:46,20,24.28,24.29,24.24,24.26,246266 +MSFT,2010-08-20 15:47,20,24.26,24.27,24.25,24.27,100423 +MSFT,2010-08-20 15:48,20,24.27,24.27,24.25,24.25,175033 +MSFT,2010-08-20 15:49,20,24.25,24.26,24.24,24.26,240724 +MSFT,2010-08-20 15:50,20,24.25,24.26,24.23,24.26,247493 +MSFT,2010-08-20 15:51,20,24.26,24.26,24.25,24.25,50887 +MSFT,2010-08-20 15:52,20,24.25,24.27,24.25,24.26,215859 +MSFT,2010-08-20 15:53,20,24.26,24.27,24.26,24.27,146486 +MSFT,2010-08-20 15:54,20,24.26,24.27,24.26,24.26,105352 +MSFT,2010-08-20 15:55,20,24.26,24.27,24.26,24.27,129964 +MSFT,2010-08-20 15:56,20,24.27,24.27,24.26,24.26,202407 +MSFT,2010-08-20 15:57,20,24.27,24.3,24.26,24.29,600433 +MSFT,2010-08-20 15:58,20,24.28,24.29,24.25,24.27,791528 +MSFT,2010-08-20 15:59,20,24.27,24.28,24.23,24.23,866676 +MSFT,2010-08-20 16:00,20,24.24,24.24,24.23,24.23,2119045 +MSFT,2010-08-23 09:30,23,24.44,24.45,24.35,24.42,965875 +MSFT,2010-08-23 09:31,23,24.43,24.43,24.4,24.4,121522 +MSFT,2010-08-23 09:32,23,24.4,24.41,24.39,24.4,69994 +MSFT,2010-08-23 09:33,23,24.4,24.42,24.39,24.41,127877 +MSFT,2010-08-23 09:34,23,24.42,24.44,24.41,24.44,34820 +MSFT,2010-08-23 09:35,23,24.44,24.48,24.43,24.45,230981 +MSFT,2010-08-23 09:36,23,24.46,24.47,24.44,24.44,79159 +MSFT,2010-08-23 09:37,23,24.45,24.46,24.42,24.43,89745 +MSFT,2010-08-23 09:38,23,24.43,24.46,24.42,24.45,182569 +MSFT,2010-08-23 09:39,23,24.46,24.48,24.45,24.48,120177 +MSFT,2010-08-23 09:40,23,24.48,24.49,24.47,24.49,133197 +MSFT,2010-08-23 09:41,23,24.49,24.53,24.47,24.52,377980 +MSFT,2010-08-23 09:42,23,24.52,24.53,24.5,24.51,273656 +MSFT,2010-08-23 09:43,23,24.52,24.53,24.49,24.49,188287 +MSFT,2010-08-23 09:44,23,24.49,24.56,24.48,24.53,470644 +MSFT,2010-08-23 09:45,23,24.52,24.57,24.52,24.55,305631 +MSFT,2010-08-23 09:46,23,24.55,24.58,24.55,24.56,89683 +MSFT,2010-08-23 09:47,23,24.57,24.64,24.56,24.63,488921 +MSFT,2010-08-23 09:48,23,24.63,24.64,24.6,24.61,69110 +MSFT,2010-08-23 09:49,23,24.6,24.63,24.6,24.62,161259 +MSFT,2010-08-23 09:50,23,24.62,24.63,24.61,24.62,163887 +MSFT,2010-08-23 09:51,23,24.62,24.63,24.61,24.61,99698 +MSFT,2010-08-23 09:52,23,24.62,24.62,24.61,24.62,49806 +MSFT,2010-08-23 09:53,23,24.62,24.62,24.61,24.62,128788 +MSFT,2010-08-23 09:54,23,24.62,24.62,24.61,24.62,130181 +MSFT,2010-08-23 09:55,23,24.62,24.64,24.61,24.63,200051 +MSFT,2010-08-23 09:56,23,24.64,24.64,24.6,24.61,273446 +MSFT,2010-08-23 09:57,23,24.61,24.62,24.6,24.61,171317 +MSFT,2010-08-23 09:58,23,24.62,24.62,24.61,24.62,14351 +MSFT,2010-08-23 09:59,23,24.61,24.62,24.61,24.62,42064 +MSFT,2010-08-23 10:00,23,24.62,24.62,24.61,24.61,38830 +MSFT,2010-08-23 10:01,23,24.62,24.62,24.58,24.59,261281 +MSFT,2010-08-23 10:02,23,24.58,24.6,24.56,24.59,204666 +MSFT,2010-08-23 10:03,23,24.59,24.59,24.55,24.55,104293 +MSFT,2010-08-23 10:04,23,24.55,24.57,24.54,24.57,176967 +MSFT,2010-08-23 10:05,23,24.57,24.58,24.55,24.58,117133 +MSFT,2010-08-23 10:06,23,24.57,24.6,24.57,24.59,63922 +MSFT,2010-08-23 10:07,23,24.6,24.6,24.58,24.58,47313 +MSFT,2010-08-23 10:08,23,24.58,24.59,24.53,24.54,155545 +MSFT,2010-08-23 10:09,23,24.53,24.54,24.51,24.54,343318 +MSFT,2010-08-23 10:10,23,24.54,24.55,24.52,24.54,133294 +MSFT,2010-08-23 10:11,23,24.54,24.54,24.49,24.49,264461 +MSFT,2010-08-23 10:12,23,24.49,24.51,24.48,24.49,106872 +MSFT,2010-08-23 10:13,23,24.49,24.51,24.48,24.5,86990 +MSFT,2010-08-23 10:14,23,24.5,24.51,24.48,24.48,76216 +MSFT,2010-08-23 10:15,23,24.48,24.48,24.45,24.47,144891 +MSFT,2010-08-23 10:16,23,24.47,24.48,24.46,24.46,95050 +MSFT,2010-08-23 10:17,23,24.47,24.47,24.44,24.46,322159 +MSFT,2010-08-23 10:18,23,24.47,24.47,24.44,24.45,264451 +MSFT,2010-08-23 10:19,23,24.46,24.46,24.45,24.46,182695 +MSFT,2010-08-23 10:20,23,24.46,24.46,24.42,24.42,310827 +MSFT,2010-08-23 10:21,23,24.43,24.43,24.4,24.41,293784 +MSFT,2010-08-23 10:22,23,24.41,24.42,24.38,24.39,782725 +MSFT,2010-08-23 10:23,23,24.39,24.41,24.38,24.4,201849 +MSFT,2010-08-23 10:24,23,24.4,24.43,24.39,24.41,240675 +MSFT,2010-08-23 10:25,23,24.42,24.44,24.41,24.42,219340 +MSFT,2010-08-23 10:26,23,24.41,24.42,24.39,24.39,189789 +MSFT,2010-08-23 10:27,23,24.39,24.41,24.38,24.41,129934 +MSFT,2010-08-23 10:28,23,24.41,24.41,24.4,24.41,24100 +MSFT,2010-08-23 10:29,23,24.4,24.41,24.4,24.4,137341 +MSFT,2010-08-23 10:30,23,24.41,24.41,24.39,24.39,20030 +MSFT,2010-08-23 10:31,23,24.39,24.4,24.37,24.38,296249 +MSFT,2010-08-23 10:32,23,24.39,24.39,24.37,24.39,324350 +MSFT,2010-08-23 10:33,23,24.39,24.39,24.38,24.39,19445 +MSFT,2010-08-23 10:34,23,24.38,24.39,24.38,24.39,20850 +MSFT,2010-08-23 10:35,23,24.39,24.39,24.38,24.38,90861 +MSFT,2010-08-23 10:36,23,24.38,24.39,24.38,24.38,26824 +MSFT,2010-08-23 10:37,23,24.38,24.39,24.38,24.39,396971 +MSFT,2010-08-23 10:38,23,24.38,24.39,24.38,24.39,132445 +MSFT,2010-08-23 10:39,23,24.38,24.39,24.35,24.35,100631 +MSFT,2010-08-23 10:40,23,24.36,24.37,24.35,24.37,118222 +MSFT,2010-08-23 10:41,23,24.37,24.38,24.37,24.37,84187 +MSFT,2010-08-23 10:42,23,24.37,24.38,24.37,24.37,76101 +MSFT,2010-08-23 10:43,23,24.37,24.38,24.33,24.34,545296 +MSFT,2010-08-23 10:44,23,24.34,24.34,24.31,24.31,359842 +MSFT,2010-08-23 10:45,23,24.32,24.33,24.29,24.3,932680 +MSFT,2010-08-23 10:46,23,24.29,24.32,24.28,24.32,288743 +MSFT,2010-08-23 10:47,23,24.32,24.33,24.31,24.32,164299 +MSFT,2010-08-23 10:48,23,24.31,24.34,24.31,24.33,185983 +MSFT,2010-08-23 10:49,23,24.34,24.34,24.3,24.31,55917 +MSFT,2010-08-23 10:50,23,24.3,24.32,24.3,24.32,89271 +MSFT,2010-08-23 10:51,23,24.32,24.32,24.29,24.29,237819 +MSFT,2010-08-23 10:52,23,24.29,24.3,24.28,24.28,165685 +MSFT,2010-08-23 10:53,23,24.29,24.29,24.28,24.28,102354 +MSFT,2010-08-23 10:54,23,24.28,24.31,24.27,24.31,158162 +MSFT,2010-08-23 10:55,23,24.31,24.31,24.3,24.31,39628 +MSFT,2010-08-23 10:56,23,24.3,24.32,24.3,24.31,27074 +MSFT,2010-08-23 10:57,23,24.31,24.32,24.31,24.32,26450 +MSFT,2010-08-23 10:58,23,24.32,24.32,24.31,24.31,17900 +MSFT,2010-08-23 10:59,23,24.32,24.32,24.31,24.31,18258 +MSFT,2010-08-23 11:00,23,24.32,24.32,24.29,24.3,117926 +MSFT,2010-08-23 11:01,23,24.3,24.32,24.29,24.31,153077 +MSFT,2010-08-23 11:02,23,24.31,24.32,24.3,24.3,135372 +MSFT,2010-08-23 11:03,23,24.3,24.31,24.3,24.31,46611 +MSFT,2010-08-23 11:04,23,24.3,24.31,24.3,24.31,30489 +MSFT,2010-08-23 11:05,23,24.31,24.31,24.29,24.3,296161 +MSFT,2010-08-23 11:06,23,24.3,24.32,24.3,24.3,74385 +MSFT,2010-08-23 11:07,23,24.3,24.33,24.3,24.32,193891 +MSFT,2010-08-23 11:08,23,24.33,24.35,24.32,24.35,79026 +MSFT,2010-08-23 11:09,23,24.35,24.35,24.32,24.33,85192 +MSFT,2010-08-23 11:10,23,24.33,24.34,24.32,24.33,32838 +MSFT,2010-08-23 11:11,23,24.33,24.33,24.32,24.32,101209 +MSFT,2010-08-23 11:12,23,24.32,24.33,24.32,24.33,10185 +MSFT,2010-08-23 11:13,23,24.32,24.34,24.32,24.33,29932 +MSFT,2010-08-23 11:14,23,24.33,24.35,24.32,24.35,213578 +MSFT,2010-08-23 11:15,23,24.35,24.36,24.33,24.34,167126 +MSFT,2010-08-23 11:16,23,24.33,24.36,24.3,24.31,179074 +MSFT,2010-08-23 11:17,23,24.3,24.32,24.3,24.3,37571 +MSFT,2010-08-23 11:18,23,24.31,24.33,24.31,24.33,44030 +MSFT,2010-08-23 11:19,23,24.32,24.33,24.31,24.33,25513 +MSFT,2010-08-23 11:20,23,24.33,24.33,24.29,24.29,133899 +MSFT,2010-08-23 11:21,23,24.29,24.3,24.27,24.27,183037 +MSFT,2010-08-23 11:22,23,24.28,24.31,24.28,24.31,55920 +MSFT,2010-08-23 11:23,23,24.31,24.32,24.3,24.31,61754 +MSFT,2010-08-23 11:24,23,24.3,24.33,24.29,24.33,314142 +MSFT,2010-08-23 11:25,23,24.33,24.33,24.3,24.32,153250 +MSFT,2010-08-23 11:26,23,24.32,24.32,24.3,24.3,82539 +MSFT,2010-08-23 11:27,23,24.3,24.31,24.3,24.31,7571 +MSFT,2010-08-23 11:28,23,24.3,24.31,24.3,24.3,25222 +MSFT,2010-08-23 11:29,23,24.3,24.31,24.29,24.3,52354 +MSFT,2010-08-23 11:30,23,24.29,24.3,24.29,24.3,13372 +MSFT,2010-08-23 11:31,23,24.29,24.3,24.29,24.3,11602 +MSFT,2010-08-23 11:32,23,24.3,24.3,24.29,24.3,41884 +MSFT,2010-08-23 11:33,23,24.29,24.3,24.28,24.28,29534 +MSFT,2010-08-23 11:34,23,24.29,24.3,24.28,24.3,63791 +MSFT,2010-08-23 11:35,23,24.3,24.3,24.29,24.29,15267 +MSFT,2010-08-23 11:36,23,24.29,24.3,24.29,24.3,17980 +MSFT,2010-08-23 11:37,23,24.29,24.33,24.29,24.33,235086 +MSFT,2010-08-23 11:38,23,24.33,24.33,24.32,24.33,160080 +MSFT,2010-08-23 11:39,23,24.32,24.32,24.29,24.31,218161 +MSFT,2010-08-23 11:40,23,24.31,24.33,24.31,24.32,152036 +MSFT,2010-08-23 11:41,23,24.32,24.33,24.29,24.29,236153 +MSFT,2010-08-23 11:42,23,24.29,24.31,24.29,24.31,312643 +MSFT,2010-08-23 11:43,23,24.31,24.32,24.3,24.31,192137 +MSFT,2010-08-23 11:44,23,24.3,24.31,24.3,24.3,47256 +MSFT,2010-08-23 11:45,23,24.31,24.31,24.3,24.3,6765 +MSFT,2010-08-23 11:46,23,24.31,24.31,24.3,24.3,16237 +MSFT,2010-08-23 11:47,23,24.3,24.31,24.3,24.31,56317 +MSFT,2010-08-23 11:48,23,24.3,24.31,24.3,24.31,20490 +MSFT,2010-08-23 11:49,23,24.31,24.32,24.3,24.31,95446 +MSFT,2010-08-23 11:50,23,24.31,24.31,24.3,24.3,58837 +MSFT,2010-08-23 11:51,23,24.31,24.31,24.3,24.31,12451 +MSFT,2010-08-23 11:52,23,24.31,24.31,24.3,24.3,23700 +MSFT,2010-08-23 11:53,23,24.3,24.31,24.3,24.31,24436 +MSFT,2010-08-23 11:54,23,24.3,24.31,24.3,24.3,78229 +MSFT,2010-08-23 11:55,23,24.31,24.32,24.3,24.31,211907 +MSFT,2010-08-23 11:56,23,24.3,24.31,24.3,24.31,61325 +MSFT,2010-08-23 11:57,23,24.31,24.32,24.31,24.32,39703 +MSFT,2010-08-23 11:58,23,24.32,24.32,24.3,24.31,51081 +MSFT,2010-08-23 11:59,23,24.3,24.32,24.3,24.32,66300 +MSFT,2010-08-23 12:00,23,24.31,24.32,24.31,24.31,75635 +MSFT,2010-08-23 12:01,23,24.32,24.34,24.31,24.33,145925 +MSFT,2010-08-23 12:02,23,24.34,24.34,24.32,24.32,85434 +MSFT,2010-08-23 12:03,23,24.32,24.36,24.31,24.35,239004 +MSFT,2010-08-23 12:04,23,24.36,24.36,24.35,24.36,57874 +MSFT,2010-08-23 12:05,23,24.35,24.36,24.35,24.35,102712 +MSFT,2010-08-23 12:06,23,24.36,24.36,24.35,24.35,23742 +MSFT,2010-08-23 12:07,23,24.35,24.36,24.35,24.36,13411 +MSFT,2010-08-23 12:08,23,24.35,24.36,24.35,24.35,53800 +MSFT,2010-08-23 12:09,23,24.35,24.36,24.35,24.36,11905 +MSFT,2010-08-23 12:10,23,24.35,24.36,24.34,24.34,107119 +MSFT,2010-08-23 12:11,23,24.34,24.37,24.34,24.36,168201 +MSFT,2010-08-23 12:12,23,24.36,24.37,24.36,24.36,24569 +MSFT,2010-08-23 12:13,23,24.36,24.37,24.36,24.36,66428 +MSFT,2010-08-23 12:14,23,24.37,24.37,24.35,24.35,35702 +MSFT,2010-08-23 12:15,23,24.36,24.37,24.36,24.37,65304 +MSFT,2010-08-23 12:16,23,24.37,24.37,24.36,24.37,4057 +MSFT,2010-08-23 12:17,23,24.36,24.37,24.34,24.35,77447 +MSFT,2010-08-23 12:18,23,24.35,24.35,24.34,24.35,14071 +MSFT,2010-08-23 12:19,23,24.35,24.35,24.34,24.35,48241 +MSFT,2010-08-23 12:20,23,24.35,24.36,24.34,24.36,51600 +MSFT,2010-08-23 12:21,23,24.36,24.36,24.35,24.36,46253 +MSFT,2010-08-23 12:22,23,24.36,24.36,24.35,24.36,34875 +MSFT,2010-08-23 12:23,23,24.35,24.36,24.35,24.35,21697 +MSFT,2010-08-23 12:24,23,24.36,24.36,24.34,24.34,69843 +MSFT,2010-08-23 12:25,23,24.35,24.35,24.34,24.35,15417 +MSFT,2010-08-23 12:26,23,24.34,24.35,24.33,24.34,14307 +MSFT,2010-08-23 12:27,23,24.34,24.35,24.34,24.34,152156 +MSFT,2010-08-23 12:28,23,24.34,24.34,24.33,24.33,15821 +MSFT,2010-08-23 12:29,23,24.34,24.35,24.33,24.34,37487 +MSFT,2010-08-23 12:30,23,24.35,24.35,24.34,24.35,41099 +MSFT,2010-08-23 12:31,23,24.35,24.37,24.35,24.37,49137 +MSFT,2010-08-23 12:32,23,24.37,24.38,24.36,24.37,129296 +MSFT,2010-08-23 12:33,23,24.37,24.37,24.36,24.36,13584 +MSFT,2010-08-23 12:34,23,24.36,24.36,24.35,24.36,112982 +MSFT,2010-08-23 12:35,23,24.35,24.36,24.34,24.34,34484 +MSFT,2010-08-23 12:36,23,24.34,24.35,24.33,24.33,74161 +MSFT,2010-08-23 12:37,23,24.33,24.34,24.32,24.33,33773 +MSFT,2010-08-23 12:38,23,24.33,24.33,24.31,24.32,68082 +MSFT,2010-08-23 12:39,23,24.32,24.32,24.31,24.31,16920 +MSFT,2010-08-23 12:40,23,24.31,24.32,24.31,24.31,25246 +MSFT,2010-08-23 12:41,23,24.32,24.32,24.3,24.3,44286 +MSFT,2010-08-23 12:42,23,24.31,24.32,24.3,24.3,57423 +MSFT,2010-08-23 12:43,23,24.3,24.31,24.3,24.3,29549 +MSFT,2010-08-23 12:44,23,24.3,24.31,24.3,24.31,7388 +MSFT,2010-08-23 12:45,23,24.3,24.31,24.3,24.3,18012 +MSFT,2010-08-23 12:46,23,24.3,24.31,24.3,24.3,22644 +MSFT,2010-08-23 12:47,23,24.31,24.31,24.3,24.3,11063 +MSFT,2010-08-23 12:48,23,24.3,24.31,24.3,24.3,11965 +MSFT,2010-08-23 12:49,23,24.31,24.31,24.3,24.31,57287 +MSFT,2010-08-23 12:50,23,24.31,24.31,24.3,24.31,24434 +MSFT,2010-08-23 12:51,23,24.3,24.31,24.3,24.31,46204 +MSFT,2010-08-23 12:52,23,24.31,24.32,24.3,24.31,96052 +MSFT,2010-08-23 12:53,23,24.31,24.31,24.3,24.31,19180 +MSFT,2010-08-23 12:54,23,24.3,24.31,24.3,24.3,18800 +MSFT,2010-08-23 12:55,23,24.3,24.31,24.3,24.3,5210 +MSFT,2010-08-23 12:56,23,24.3,24.31,24.3,24.31,138766 +MSFT,2010-08-23 12:57,23,24.3,24.3,24.28,24.29,128561 +MSFT,2010-08-23 12:58,23,24.28,24.29,24.28,24.28,68424 +MSFT,2010-08-23 12:59,23,24.29,24.29,24.28,24.29,7640 +MSFT,2010-08-23 13:00,23,24.28,24.29,24.25,24.26,122808 +MSFT,2010-08-23 13:01,23,24.25,24.27,24.25,24.26,84649 +MSFT,2010-08-23 13:02,23,24.25,24.26,24.25,24.25,63574 +MSFT,2010-08-23 13:03,23,24.26,24.26,24.25,24.25,47605 +MSFT,2010-08-23 13:04,23,24.25,24.26,24.25,24.26,10265 +MSFT,2010-08-23 13:05,23,24.26,24.26,24.25,24.25,16603 +MSFT,2010-08-23 13:06,23,24.25,24.26,24.25,24.26,101153 +MSFT,2010-08-23 13:07,23,24.25,24.26,24.25,24.26,4835 +MSFT,2010-08-23 13:08,23,24.25,24.26,24.25,24.26,16909 +MSFT,2010-08-23 13:09,23,24.25,24.26,24.25,24.26,15879 +MSFT,2010-08-23 13:10,23,24.25,24.26,24.25,24.26,20202 +MSFT,2010-08-23 13:11,23,24.26,24.26,24.25,24.25,75238 +MSFT,2010-08-23 13:12,23,24.26,24.26,24.24,24.24,371496 +MSFT,2010-08-23 13:13,23,24.24,24.27,24.24,24.27,165244 +MSFT,2010-08-23 13:14,23,24.27,24.3,24.27,24.3,142992 +MSFT,2010-08-23 13:15,23,24.29,24.3,24.28,24.29,190864 +MSFT,2010-08-23 13:16,23,24.29,24.3,24.29,24.29,12109 +MSFT,2010-08-23 13:17,23,24.3,24.31,24.29,24.3,141423 +MSFT,2010-08-23 13:18,23,24.29,24.33,24.29,24.33,293602 +MSFT,2010-08-23 13:19,23,24.33,24.35,24.33,24.34,25342 +MSFT,2010-08-23 13:20,23,24.35,24.35,24.33,24.33,90253 +MSFT,2010-08-23 13:21,23,24.33,24.34,24.33,24.34,4683 +MSFT,2010-08-23 13:22,23,24.34,24.34,24.33,24.33,13391 +MSFT,2010-08-23 13:23,23,24.33,24.34,24.33,24.34,15900 +MSFT,2010-08-23 13:24,23,24.34,24.34,24.33,24.34,7087 +MSFT,2010-08-23 13:25,23,24.34,24.34,24.33,24.34,4954 +MSFT,2010-08-23 13:26,23,24.34,24.34,24.32,24.33,125618 +MSFT,2010-08-23 13:27,23,24.33,24.34,24.33,24.34,2122 +MSFT,2010-08-23 13:28,23,24.33,24.34,24.33,24.34,2965 +MSFT,2010-08-23 13:29,23,24.34,24.35,24.33,24.35,106430 +MSFT,2010-08-23 13:30,23,24.36,24.38,24.35,24.37,99319 +MSFT,2010-08-23 13:31,23,24.37,24.39,24.37,24.37,237538 +MSFT,2010-08-23 13:32,23,24.38,24.38,24.37,24.38,59345 +MSFT,2010-08-23 13:33,23,24.37,24.41,24.36,24.41,558516 +MSFT,2010-08-23 13:34,23,24.4,24.41,24.39,24.39,227570 +MSFT,2010-08-23 13:35,23,24.39,24.4,24.38,24.38,52714 +MSFT,2010-08-23 13:36,23,24.38,24.39,24.38,24.38,14055 +MSFT,2010-08-23 13:37,23,24.39,24.41,24.38,24.4,275433 +MSFT,2010-08-23 13:38,23,24.41,24.41,24.4,24.4,7792 +MSFT,2010-08-23 13:39,23,24.4,24.41,24.37,24.38,238397 +MSFT,2010-08-23 13:40,23,24.38,24.38,24.35,24.36,61564 +MSFT,2010-08-23 13:41,23,24.37,24.37,24.36,24.36,6198 +MSFT,2010-08-23 13:42,23,24.37,24.38,24.36,24.37,21286 +MSFT,2010-08-23 13:43,23,24.37,24.38,24.36,24.37,84146 +MSFT,2010-08-23 13:44,23,24.37,24.38,24.37,24.38,148875 +MSFT,2010-08-23 13:45,23,24.38,24.39,24.37,24.38,172585 +MSFT,2010-08-23 13:46,23,24.38,24.39,24.37,24.38,129610 +MSFT,2010-08-23 13:47,23,24.38,24.4,24.38,24.39,140342 +MSFT,2010-08-23 13:48,23,24.4,24.41,24.39,24.4,85273 +MSFT,2010-08-23 13:49,23,24.4,24.41,24.4,24.41,74577 +MSFT,2010-08-23 13:50,23,24.41,24.42,24.4,24.41,127109 +MSFT,2010-08-23 13:51,23,24.41,24.42,24.4,24.4,23269 +MSFT,2010-08-23 13:52,23,24.4,24.41,24.4,24.4,21070 +MSFT,2010-08-23 13:53,23,24.41,24.41,24.38,24.38,26601 +MSFT,2010-08-23 13:54,23,24.38,24.39,24.38,24.38,119204 +MSFT,2010-08-23 13:55,23,24.39,24.4,24.38,24.39,38672 +MSFT,2010-08-23 13:56,23,24.38,24.39,24.36,24.38,92593 +MSFT,2010-08-23 13:57,23,24.37,24.39,24.37,24.39,121318 +MSFT,2010-08-23 13:58,23,24.38,24.39,24.38,24.39,14100 +MSFT,2010-08-23 13:59,23,24.39,24.41,24.39,24.4,94002 +MSFT,2010-08-23 14:00,23,24.4,24.41,24.4,24.41,24605 +MSFT,2010-08-23 14:01,23,24.41,24.41,24.4,24.41,7695 +MSFT,2010-08-23 14:02,23,24.41,24.41,24.4,24.41,134641 +MSFT,2010-08-23 14:03,23,24.41,24.41,24.4,24.41,127444 +MSFT,2010-08-23 14:04,23,24.41,24.41,24.4,24.41,25058 +MSFT,2010-08-23 14:05,23,24.41,24.41,24.4,24.4,141544 +MSFT,2010-08-23 14:06,23,24.41,24.41,24.4,24.4,10480 +MSFT,2010-08-23 14:07,23,24.41,24.45,24.41,24.45,226270 +MSFT,2010-08-23 14:08,23,24.44,24.47,24.44,24.47,56690 +MSFT,2010-08-23 14:09,23,24.47,24.49,24.45,24.45,362728 +MSFT,2010-08-23 14:10,23,24.45,24.48,24.45,24.48,144760 +MSFT,2010-08-23 14:11,23,24.48,24.49,24.46,24.48,236790 +MSFT,2010-08-23 14:12,23,24.49,24.49,24.47,24.47,109106 +MSFT,2010-08-23 14:13,23,24.47,24.49,24.47,24.49,52435 +MSFT,2010-08-23 14:14,23,24.49,24.5,24.48,24.49,64833 +MSFT,2010-08-23 14:15,23,24.49,24.53,24.49,24.53,215727 +MSFT,2010-08-23 14:16,23,24.52,24.53,24.52,24.52,287907 +MSFT,2010-08-23 14:17,23,24.52,24.54,24.52,24.53,83582 +MSFT,2010-08-23 14:18,23,24.54,24.54,24.52,24.53,115924 +MSFT,2010-08-23 14:19,23,24.52,24.53,24.52,24.52,122039 +MSFT,2010-08-23 14:20,23,24.52,24.53,24.49,24.49,208424 +MSFT,2010-08-23 14:21,23,24.5,24.5,24.48,24.48,52117 +MSFT,2010-08-23 14:22,23,24.48,24.49,24.47,24.48,20776 +MSFT,2010-08-23 14:23,23,24.47,24.49,24.47,24.49,76331 +MSFT,2010-08-23 14:24,23,24.48,24.49,24.48,24.48,21931 +MSFT,2010-08-23 14:25,23,24.49,24.49,24.48,24.48,18793 +MSFT,2010-08-23 14:26,23,24.49,24.49,24.48,24.49,9495 +MSFT,2010-08-23 14:27,23,24.48,24.49,24.47,24.47,82983 +MSFT,2010-08-23 14:28,23,24.47,24.48,24.47,24.48,13466 +MSFT,2010-08-23 14:29,23,24.48,24.48,24.47,24.47,19030 +MSFT,2010-08-23 14:30,23,24.48,24.5,24.47,24.5,148224 +MSFT,2010-08-23 14:31,23,24.49,24.5,24.48,24.48,77792 +MSFT,2010-08-23 14:32,23,24.49,24.51,24.48,24.5,103742 +MSFT,2010-08-23 14:33,23,24.51,24.53,24.5,24.53,138047 +MSFT,2010-08-23 14:34,23,24.53,24.54,24.52,24.53,70511 +MSFT,2010-08-23 14:35,23,24.54,24.54,24.53,24.54,12003 +MSFT,2010-08-23 14:36,23,24.53,24.54,24.53,24.53,28031 +MSFT,2010-08-23 14:37,23,24.53,24.54,24.52,24.53,76851 +MSFT,2010-08-23 14:38,23,24.53,24.54,24.52,24.53,26037 +MSFT,2010-08-23 14:39,23,24.54,24.54,24.52,24.52,27598 +MSFT,2010-08-23 14:40,23,24.52,24.53,24.52,24.53,8943 +MSFT,2010-08-23 14:41,23,24.53,24.53,24.51,24.51,47536 +MSFT,2010-08-23 14:42,23,24.51,24.51,24.49,24.49,44407 +MSFT,2010-08-23 14:43,23,24.49,24.5,24.48,24.49,60665 +MSFT,2010-08-23 14:44,23,24.5,24.5,24.49,24.49,7475 +MSFT,2010-08-23 14:45,23,24.5,24.5,24.49,24.49,16521 +MSFT,2010-08-23 14:46,23,24.49,24.5,24.49,24.5,9375 +MSFT,2010-08-23 14:47,23,24.5,24.5,24.48,24.49,24959 +MSFT,2010-08-23 14:48,23,24.49,24.49,24.48,24.49,104679 +MSFT,2010-08-23 14:49,23,24.5,24.5,24.49,24.49,39257 +MSFT,2010-08-23 14:50,23,24.5,24.5,24.49,24.49,102514 +MSFT,2010-08-23 14:51,23,24.49,24.5,24.49,24.49,36778 +MSFT,2010-08-23 14:52,23,24.5,24.5,24.49,24.5,14362 +MSFT,2010-08-23 14:53,23,24.49,24.5,24.49,24.5,10944 +MSFT,2010-08-23 14:54,23,24.5,24.5,24.49,24.5,83110 +MSFT,2010-08-23 14:55,23,24.49,24.5,24.48,24.48,109339 +MSFT,2010-08-23 14:56,23,24.48,24.49,24.48,24.49,25992 +MSFT,2010-08-23 14:57,23,24.48,24.49,24.48,24.48,9207 +MSFT,2010-08-23 14:58,23,24.49,24.49,24.48,24.48,17639 +MSFT,2010-08-23 14:59,23,24.48,24.49,24.48,24.48,69365 +MSFT,2010-08-23 15:00,23,24.48,24.49,24.48,24.48,35877 +MSFT,2010-08-23 15:01,23,24.48,24.49,24.47,24.47,52963 +MSFT,2010-08-23 15:02,23,24.47,24.48,24.47,24.47,30000 +MSFT,2010-08-23 15:03,23,24.47,24.47,24.46,24.46,54470 +MSFT,2010-08-23 15:04,23,24.47,24.47,24.46,24.46,30915 +MSFT,2010-08-23 15:05,23,24.47,24.47,24.46,24.47,85503 +MSFT,2010-08-23 15:06,23,24.46,24.47,24.46,24.46,89952 +MSFT,2010-08-23 15:07,23,24.47,24.47,24.46,24.46,63425 +MSFT,2010-08-23 15:08,23,24.46,24.47,24.45,24.45,52599 +MSFT,2010-08-23 15:09,23,24.46,24.46,24.45,24.45,116669 +MSFT,2010-08-23 15:10,23,24.45,24.46,24.44,24.46,199788 +MSFT,2010-08-23 15:11,23,24.45,24.46,24.44,24.44,108669 +MSFT,2010-08-23 15:12,23,24.44,24.45,24.44,24.44,46024 +MSFT,2010-08-23 15:13,23,24.44,24.45,24.43,24.43,121202 +MSFT,2010-08-23 15:14,23,24.43,24.46,24.42,24.46,590935 +MSFT,2010-08-23 15:15,23,24.46,24.46,24.45,24.46,34231 +MSFT,2010-08-23 15:16,23,24.45,24.46,24.45,24.46,9281 +MSFT,2010-08-23 15:17,23,24.45,24.46,24.45,24.46,27901 +MSFT,2010-08-23 15:18,23,24.45,24.5,24.45,24.5,348100 +MSFT,2010-08-23 15:19,23,24.5,24.5,24.48,24.48,139871 +MSFT,2010-08-23 15:20,23,24.48,24.49,24.48,24.48,10699 +MSFT,2010-08-23 15:21,23,24.48,24.49,24.48,24.49,99588 +MSFT,2010-08-23 15:22,23,24.49,24.49,24.47,24.47,128935 +MSFT,2010-08-23 15:23,23,24.47,24.48,24.44,24.44,139217 +MSFT,2010-08-23 15:24,23,24.45,24.45,24.43,24.44,73075 +MSFT,2010-08-23 15:25,23,24.44,24.44,24.4,24.41,263888 +MSFT,2010-08-23 15:26,23,24.41,24.41,24.4,24.41,91112 +MSFT,2010-08-23 15:27,23,24.41,24.41,24.36,24.37,230627 +MSFT,2010-08-23 15:28,23,24.37,24.37,24.35,24.35,140157 +MSFT,2010-08-23 15:29,23,24.35,24.36,24.35,24.36,86776 +MSFT,2010-08-23 15:30,23,24.36,24.36,24.35,24.35,53454 +MSFT,2010-08-23 15:31,23,24.35,24.36,24.35,24.35,45782 +MSFT,2010-08-23 15:32,23,24.35,24.36,24.35,24.35,88208 +MSFT,2010-08-23 15:33,23,24.35,24.36,24.35,24.35,113656 +MSFT,2010-08-23 15:34,23,24.36,24.36,24.35,24.35,53129 +MSFT,2010-08-23 15:35,23,24.36,24.36,24.35,24.35,121810 +MSFT,2010-08-23 15:36,23,24.35,24.5,24.35,24.35,213028 +MSFT,2010-08-23 15:37,23,24.35,24.36,24.34,24.34,203738 +MSFT,2010-08-23 15:38,23,24.34,24.34,24.29,24.3,268258 +MSFT,2010-08-23 15:39,23,24.3,24.35,24.3,24.35,521733 +MSFT,2010-08-23 15:40,23,24.34,24.35,24.34,24.34,296605 +MSFT,2010-08-23 15:41,23,24.33,24.34,24.33,24.34,181040 +MSFT,2010-08-23 15:42,23,24.34,24.35,24.34,24.34,305562 +MSFT,2010-08-23 15:43,23,24.34,24.35,24.32,24.32,537066 +MSFT,2010-08-23 15:44,23,24.32,24.32,24.31,24.31,174089 +MSFT,2010-08-23 15:45,23,24.31,24.32,24.3,24.3,198921 +MSFT,2010-08-23 15:46,23,24.3,24.32,24.3,24.32,244510 +MSFT,2010-08-23 15:47,23,24.32,24.35,24.32,24.34,294474 +MSFT,2010-08-23 15:48,23,24.34,24.36,24.33,24.35,606447 +MSFT,2010-08-23 15:49,23,24.35,24.36,24.34,24.36,174709 +MSFT,2010-08-23 15:50,23,24.35,24.35,24.32,24.32,388982 +MSFT,2010-08-23 15:51,23,24.33,24.33,24.3,24.31,249364 +MSFT,2010-08-23 15:52,23,24.3,24.31,24.28,24.28,240884 +MSFT,2010-08-23 15:53,23,24.28,24.28,24.26,24.27,324602 +MSFT,2010-08-23 15:54,23,24.27,24.29,24.27,24.28,199770 +MSFT,2010-08-23 15:55,23,24.29,24.29,24.28,24.28,187501 +MSFT,2010-08-23 15:56,23,24.29,24.29,24.26,24.27,231138 +MSFT,2010-08-23 15:57,23,24.27,24.27,24.26,24.27,336944 +MSFT,2010-08-23 15:58,23,24.27,24.28,24.26,24.27,760244 +MSFT,2010-08-23 15:59,23,24.27,24.29,24.27,24.28,959882 +MSFT,2010-08-23 16:00,23,24.28,24.28,24.28,24.28,2372833 + diff --git a/aggregation/candlesticks/spark/run.sh b/aggregation/candlesticks/spark/run.sh new file mode 100755 index 0000000..288bfba --- /dev/null +++ b/aggregation/candlesticks/spark/run.sh @@ -0,0 +1,27 @@ +#!/bin/sh +# set your hadoop location here +export HADOOP_PREFIX=/Users/norberto/sandbox/sparktalk/lib/hadoop-2.6.0 +# need this to run local spark-shell +export SPARK_LOCAL_IP=127.0.0.1 +# spark install +export SPARK_HOME=/Users/norberto/sandbox/sparktalk/lib/spark-1.4.0-bin-hadoop2.6 + +export PATH=$PATH:$SPARK_HOME/bin +export dbname=fake +export collname=minbars +# import mstf.csv file through mongoimport +mongoimport -d $dbname -c minbars --type csv --headerline mstf.csv + +# dependencies: we need to set the folder with the following jars in it +# casbah-commons_2.10-2.8.0.jar +# casbah-core_2.10-2.8.0.jar +# casbah-query_2.10-2.8.0.jar +# mongo-java-driver-2.13.0.jar +# spark-mongodb-core - http://spark-packages.org/package/Stratio/spark-mongodb +export dependencies_dir=/Users/norberto/sandbox/sparktalk/lib +export dependencies_jars=$dependencies_dir/spark-mongodb-core-0.8.7.jar,$dependencies_dir/mongodb/casbah-commons_2.10-2.8.2.jar,$dependencies_dir/mongodb/casbah-core_2.10-2.8.0.jar,$dependencies_dir/mongodb/casbah-query_2.10-2.8.0.jar,$dependencies_dir/mongodb/mongo-java-driver-2.13.0.jar +# echo some results +mongo --eval "db.$collname.find().limit(10).forEach(function(d){printjson(d)})" $dbname + +# run spark-shell +spark-shell --jars $dependencies_jars -i script.scala diff --git a/aggregation/candlesticks/spark/script.scala b/aggregation/candlesticks/spark/script.scala new file mode 100644 index 0000000..941eb98 --- /dev/null +++ b/aggregation/candlesticks/spark/script.scala @@ -0,0 +1,178 @@ +//WE RUN THIS THROUGH spark-shell +//Import the relevant packages and classes +import com.mongodb.casbah.{WriteConcern => MongodbWriteConcern} +import com.stratio.provider._ +import com.stratio.provider.mongodb._ +import com.stratio.provider.mongodb.schema._ +import com.stratio.provider.mongodb.writer._ +import org.apache.spark.sql.hive.HiveContext +import MongodbConfig._ + +//Set the database where we going to fetch data and write data to. +val dbname = "BIGDATASpain" +//Configure which database and collection to read from, with optional parameters too +val mcInputBuilder = MongodbConfigBuilder(Map(Host -> List("localhost:27017"), + Database -> dbname, + Collection -> "minbars", + SamplingRatio -> 1.0, + WriteConcern -> MongodbWriteConcern.Normal)) +val readConfig = mcInputBuilder.build() + +//HiveContext uses Hive's SQL parser with a superset of features of SQLContext so I used that one +// See http://spark.apache.org/docs/1.4.0/sql-programming-guide.html#starting-point-sqlcontext for more info +val sqlContext = new HiveContext(sc) //sc is already defined as a SparkContext by the shell +val dfOneMin = sqlContext.fromMongoDB(readConfig) //set up the MongoDB collection to read from as a DataFrame +dfOneMin.registerTempTable("minbars") //make the table minbars available to the SQL expressions later + + +//This applies a SQL windowing functions to partition the 1-minute bars into 5-minute windows +// and then selects the open, high, low, & close price within each 5 minute window +val dfFiveMinForMonth = sqlContext.sql( +""" +SELECT m.Symbol, m.OpenTime as Timestamp, m.Open, m.High, m.Low, m.Close, m.Volume +FROM +(SELECT + + Symbol, + FIRST_VALUE(Timestamp) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as OpenTime, + + LAST_VALUE(Timestamp) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as CloseTime, + + FIRST_VALUE(Open) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Open, + MAX(High) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as High, + + MIN(Low) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Low, + LAST_VALUE(Close) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Close, + SUM(Volume) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Volume +FROM minbars) +as m +WHERE unix_timestamp(m.CloseTime, 'yyyy-MM-dd HH:mm') - unix_timestamp(m.OpenTime, 'yyyy-MM-dd HH:mm') = 60*4""" +) + +//Configure which table we want to write to in MongoDB +val fiveMinOutputBuilder = MongodbConfigBuilder(Map(Host -> List("localhost:27017"), Database -> dbname, Collection -> "fiveMinBars", SamplingRatio -> 1.0, WriteConcern -> MongodbWriteConcern.Normal, SplitKey -> "_id", SplitSize -> 8)) +val writeConfig = fiveMinOutputBuilder.build() + +//Write the data to MongoDB - because of Spark's just-in-time execution, this actually triggers running the query to read from the 1-minute bars table in MongoDB and then writing to the 5-minute bars table in MongoDB +dfFiveMinForMonth.saveToMongodb(writeConfig) + + + + + + + + + + + + + + + + + + + + + + + + + + + + +//#################### +val dfFiveMinForMonth = sqlContext.sql( +""" +SELECT m.Symbol, m.OpenTime as Timestamp, m.Open, m.High, m.Low, m.Close, m.Volume +FROM +(SELECT + + Symbol, + FIRST_VALUE(Timestamp) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as OpenTime, + + LAST_VALUE(Timestamp) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as CloseTime, + + FIRST_VALUE(Open) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Open, + MAX(High) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as High, + + MIN(Low) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Low, + LAST_VALUE(Close) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Close, + SUM(Volume) + OVER ( + PARTITION BY floor(unix_timestamp(Timestamp, 'yyyy-MM-dd HH:mm')/(5*60)) + ORDER BY Timestamp) + + as Volume +FROM minbars +WHERE Timestamp >= '2010-07-01' AND Timestamp < '2010-08-01') +as m +WHERE unix_timestamp(m.CloseTime, 'yyyy-MM-dd HH:mm') - unix_timestamp(m.OpenTime, 'yyyy-MM-dd HH:mm') = 60*4""" +)

    B+#tR6=wT zsz`&{Zh>22IDXoG`!(r7iU?*QRT_@pQb=QlOl7z zoH=bw#J)mqQB-TFTB&F=wJ#P2VK`oHPqdPh-p(4C+-V94&#>dn=Ned72lZOh8^8ly zwN$(SiM(gdizNhrM69$j$du20zh}FtsUcvE+V$EM049yb>qvl{MAm{P3149Ik`*{G zEdi%MzbAS-A2T9Y-*g7!*>Yy8@;=8zp4V)6J!~sp_p3Xw;b3}CR((*G+CGF&c@iV2 z-LZSEF(cQMm+Q^x!6m6z+%Jf(aM1u(pRYFyKY1p6@0(bqSpc?;8Ai#FGQ$O$53#Kh ztUq5^G`?Jr7by0hpQX!Az388IOHtavJYV^4+yd)kwB9FYF|Oh>!{Ez;44o7mu_ACu zy`2@%`-4RHR|s}ce7(spkBgrIfUQNWEQfKY=BAqDASgN)6(@5$u35Yuc{~d=LK;VC zvpwGDGXBp?g8#By;Pwmi?PtWNTRUSsapm4#huJtNmCnck3?OYv8ylwL_T@Nlw+r^Q zwbpIZ^8s&VUIk#;SBF7OlX8}U)0vL2<(!pBueqGMYV1EP%%|lwAV7`h+vIZ3FOU2A zun0^Q-t13Tds@pMARA!J=E@SkW;z%bV-LjWq9dN78pnCt<}eFHEus0crszsYywgls zMKfQTjm9q9aA+rM*5!(|hp7=uV+aNPJDDe`J298cynftJOT03E*&&T-E^5e~ByaB~f? z27;_)9D*eW8g6qr!sVHZ1nE6EK9^9MlDmQ?Ar}vU)v6Lnd}A>>N74Z3F&4{}qg642 z*N=kjO06}RALwIb8F7NM+UXK*EBjuZCsLaP&a@3ga+xwEj#XteO-b78^%H-~KuqyC z@ahsR{Z?`!1v33`nI%H8oK2yFeZssQ}BU9#hH z?4$f0&bJY=2KJ_n2G4p&NmC@E&$A3lS?-(X{d|#B2-9=Lr=!99?TSw;7sm6&W+Uq( z4#Dv~WmNls@oK(uyhCC$rqIp0?9CeOV76g$+R+9h#gf0{k_l77ZyA8?8GO&P-FyJb zbJdNbxN=%hsShLwFQl;?RxQ9@_^^R}&p8pQ*RIBO@M`mim@y-cy4g~xU9-~-R;N21 zW^rQQuL7v)dep`!t{tu-oW40#;dFpLa;AMP1rxXj zkzmZL=t`;1)y=fc^JiMqNcR2_Eg?%jSPx13C~>hR`sK+s(G&KGz3m3bz^o%sKX0O!Kk9lLOGRs?g$6mZPt$E}Z0G51e?D zW6!a=P)&;z2)4_Mxy!cW9@yNe^L4~KD^KGc6Gd8s>GsI#8zO6zTs%ZJtoS7ny(W|28jdVR!gt&bw-keqgQt#T`ztz)Z_Au{$D zIxaJZ0cZF`KUYu1kED~r2!-+bJqWP8K0h5tz#!stVUI&|B za1BEARdlf&)VmE})hbv9sMlMeBoc5gHp2GUvTpk{S5fE50)Ri?)G6iuSF9L5-O0$Y z$m_Nr_k$T!tKhFf9|Ts2=z*CCkO-kwu};Jv08LB@6By~o%w_nc1J+SpwqK1P=WYk{ z9k|B_**Q=}$s2aQ;`qdTbvXTFKFpqs&~s6vVaPGhrr1c=?YsRyHIo2^v?)B>vHea^G zGT%wG9=4GD+YHu;Zf!4`#9;bd^+3)!ftDcxDh&x$;!a_!O0pBGCv5I7y4AR$p#Zu1PM&(&d&t zw`|8Bt+F*HE9!DNWl*gl?IQs*oueyEmuQZSB_7?eu`H3xyF4WNBuNq*F246f zd_CC^kFXRD2UG(~8g8Fi%){wyDO$rwYg#D}?FLJyH1Ka(nQst4?B`XQZL^c};(zexV9uB7KlkgDP4?);L2ri9-BoO z&L}&+5xzrp>;i4IC&pWpMmMQv;T)bphaG=7MsRe{qb6FtGP@qd&kYq;v6xX6v~nZ6 zliiun`G*mcyN48DOYbJPq-G;oUtQM&tH$J4?5(uG@FM+s@wj9QZ3?sRXS$vY!^v_d z$$2O8QNbYMv^GL060R=Ps*xOh3GH&9i2rc8naXdniSi4o8xqze zEn_kETU0d%s~D&ES#xvov%~X}!zk{2PJHH$d;YK@9a9~dc#**0`xqlv>Z$A>ZO&xx zp+|(ABCv9VnmQM$jA<0Q#BtBu5zs;+kL? zpHSDK0gmr70*uObK zHtWBR39UU78)gt~yA((vsdl=+$ZBnVaZzNRz%1U4dyQJ7ZJ^_Dk`7%=((%6&Aq3nr z?m3{{Gbe#55at-m?O8Kym4LFr*JOgI%wVVkn+lCHk z8nN1l3`e4Qv~(?Wb#TZM0S32TK8-hM`wguOKF!=fF_BnRjF}>_;BI2I>)Mq{_?lSX z#`@1RIoCwyFF+xl#`R`lO2rv_uivLbtraxpT?VR~cuQZgBWVuLpDTFc?ke<6#GFI&F~%@P0VeqJ7BwAN#qU zwDTXPm0x3mZo1fGETL6Md=L@t&Pm4j*cT5`=OTG2m9cH^D)C||t3(8b2p8)O(KlI7 zX>Ln&yZiMm7g7ay@8U=KG{9|3M5U}FLBc+iaQt{)c4Kx%Jw?8zhyBiF;Zj`5X5S$lQnpkvXSYt*wiPXpF}r(XI4*np?|d zooC@hSW*!F?N$aR4$RMrvJ`$c;9^b|Yo?+c)tw#74J`lV-aVHTjX#W|CRi^Ab^R75Xm5Ts3Trmz@B zlmnV3(*>*FgK5?X&OvkOiI1^dlCdUwC2A=nFQQO(|BfTec8Y3lO{p$Zt$Kq)z0cS>}TZJ?ObT`{FYy>6yi_(hf9gbaFu~f=?rJ3XPV&jU|Qg| z5Z}bHxx^Wgk%yosHxUbPc{dxjQy?Z_vpF3PF=P%WbbBG-7Qnj_xeXl>S8z$x>E?FJ zo6S^&lOg0GB3@>7Yfi|;dbyZ}U5K8;|JTzy{w|4S2G8c6F-7<8=L0aNIWc-KTc)I>od)srsa&SHO$ z9`sz6f`F!)S#?}>2h3x^{3Pe&c0TNw-_&5XiOvG+mS&7Hj7m#${TZP~WDuyQB@&a?MB8mD#>iV@@<)Km4!}u-} zOLs6oD<;zFG5;#AGrfe~uSl*op3*G8o?o9jdU^a}7>;6;N;p_jf+U|ZaM}PcY_vu5 z>(;$i5M0t2u^z03S^XkK`ZEHbizV>QwAli{8QBD!itv0p^D@rQGKIl!@d*2f9kZOJ z;Q^ig%wuZkNpdBMZjXxYPPk3rQ)uPI#a-h3;IZVm-1NJ;mQKY#!0+W&K0F1dRpEVk z`{=y#)qeZD@3ntnyduUfPaAwnaOR@MASyc4HDfCzNQwO-7ciy-W&BxhyxQ#{aXEthBMPSu7iN0(; zHVtaK7Yv8O>02srfW+11SuA80wGm`XT0vDpQM*MasQ;!AY>1%SEk zg9F3)w3+x`quoKC5qHNz7`Rk>5_&=4Mn}V)pJ|qTPHh=U^DXnV9^&j=RCU+lD7vfu zo!sl?$Oo%mA|gS9Yx-mO&~b8(I~{YNgm*>CbOsU!naluYcBW_dRnB-|V(4Bi(pCt-R=V1nymt&vhV>g`db{N)69Oo&G58JsZiR+-eA5Qe7JIH7zI+Y$# zgh3p%g0lCI4vNpQ*5jgGnvSOu_=}bCj_k_acFo+uJ}rp#mInz_OrF|I1Q3!ladoP8 zUq$3&k$C}o>tU!axJ;0r(4!vQax&6_z#sU7A$>v2o5IQJz(zL``&Illu)qMtEOHMS z&$&lU-4$C!*os<5S~o?tMDu7%P0nzmUTe0&jtj<%?dhzeApmf!dLo5G1J%>HDIEA4FZg+h1X@-a?medD?&k8HABap0o4C#Y)NarqEIrqrscaCoCi!Z(Z-_AKTx`D}{JP9@gvW)FQ9f_v;p~ zr^9f%!hq+%3q?bNWErPNAPF*PqTKT+HipVRy;Q~*7J#|9eq6ExX1L8(cf33%@JlxL zUBZ)%epD4TXGVS$H?qRiL+8f5m+4bd!sV~ZPTC5RxQcrHxC%WrRAw}At3B_VdN|)M*6GA9WbaR#VRkDONbX@V z^7c2J{Or--7rwoH>LM{l3Gz>RvfYHYBNOmwJ;G+T)g3MXz;J|S zwHw99<7PU5KUgr^i7UJ4+K#8lL2$$d_&~$k6GYG0o1DlCpxowg*ve27hFa7@i5@~0 zFy{YTP^V!SISdVIk+jorri?PEf?Pr5G?oLzT*qlKl9oV6I81}hH4^JhhCm?*Su|Nw zaDm|-G=^Nc6D&_8YvvfgWoNZ8kL9ldbEQtvAGTH+IJ@50Hof`=$i%u(HPTXmBUZ{? zO-nahA9#Pr>{-O~vMAx1l@(Y2Psn{cJU@o2tw{C%qUiq0fk3(wa{*L z{JxJgOC(eEBhJx{5MIffmfDFZ(F#(H_>e@(-Ra>{%bB_3zt7b-zF> z`zT*X&+4Ywy&AS3@aC4a$AgWsmXPlWOV{Tk-h}OXz1g4dP8o+UoYtj9MZ{iM0Z*k@ zN;z^=&Mf~SMEWlf*p^r+3rh<>;H6z|VpNig;dJKI$Vnoun;1OPyjtD4%=P%l)`1x6 zs>hLe!s@MXo#b}abiLVL_^GC47KHC~H`gKX+Z_5wyZW{tzF5-wAK+J$$MZ`Caen~t zMZ1EVZNmTDDPKyTyZBbHKr-iu-$I`o&NsU?xk`ja^n<7MsMDyo%vHZ(+bf}_YS3PR zU~Y&>;6JEnDPk*Wr_`s@ez&GwhaTKyX9;r?{pXS9mNNsx1KM7-T5b^qIxVT)U8n=a zRBJr8?v)C^m{l{lQ1hOcvx~@EA_dI6LBv8*(|8E}ZKpqnNBiefo)_@B)G)(4U(gK%($}mFe(0RaVTs-``zMHL5|#RT}jpYl^!~33eCI z{hVf(yX|iEqI#?Q@TR-KxVZx0%Ar#i*{EDxefF@=9C%p!S+DWY?2gtLjtE;c5zl1K zcR6V$*y(^mVL}dzN{p3o6S6k|&VEN>N3}~&%{DYM;p=vFnGl4{e*@tE;&Hi@ zyJ`0+3j?l7Ykj@hLz-o6>B#=EJG>VAXY;#x+|&Kc2Wz(-EY_RlVnOX2w7#GSE`}Z4 zKmF-)%Mv)U{!GX66#6J81LR^+eNGLX>4mu!P=fjqw+dp~K#krY*mMGN?n?MO@EH&q z#BQ@TH(?k^*uCWM6*FE$Liz)71OvSc0woHSBq$HtVaD~0CASCrO(Ys~r97p_Q%`Jl zdf{T1$Z42mm8wr#EHQPE^U&sw)r4SGLf~d$_AQQI=1>_7X*z{w5eVFDYfx!xFx$qu zph-l|CF`5SH7ex-w9*3S*NcPJpCByHD^28GWJz|I2VJk-3pDVmFd(&1OYQG`W=+Fg z%$5T1YCiJeyE~%QsVaokfQ1Tj6gEp4P-2~6U7uu=%-1c)VV4?k3^gPxSUot}15o}z z;on7PScyI^DTgekZ)R8slCO|_(rwl|qfL5w+^=OJU(wm#tf}#%dR~f4(M|N-_o9c< z@Z8z|d|kV&FDjwm8U@+kD{qrv9f z{bug>s<#lnB$nluXbE>fn{kgBaH~Is%ztm0(EL6knS#gmfET_ux4?4DvaL3UZnByB zjgJQN*4yt5u<3wN-cJ{(W#^9sctcnKx zN|wQ$hVpI}B016SA8$hwcEB(lD9hbmuUBOf!_Nx)#s^7T{N#4COnmua#=+@wZQ*%>WdDEg>5ci>xQzd&HJ~83|`Y(&% z|M~IXe>z$3zBRWNc8eq2zOSRt%CUVuF2W9ydwS!=YO&mGO-;o@C63P^({`G*x;L0^ zWV%Jefp-8_5T=}vcRVz8d?2v=NS&l}(u?Aw_~vf5v`k;hE)grl-S$AxK4BGU`sMj- zGDHfo#)N--*yKnsBfH``LaCAFFQXL(`3lfGn+aCH)CuiYU!v!Is-jJc-3zCyV|u;N z4JgxHhFfXKsj0jSq9HD(TBZM$p0`yROY_n3LmAd$1>NtcF&1hFb6uUNSr?()QLPPx zI$OEo#kZNpecy%ip*btb)3byyc!V(G6vOI!D3rr$346qjT!J02r z2y6Jd;aFV9$*cvte&UQ%FjN2nt5ii4F`!1%u6ny!P6EV2i2NIbR1PDdpKgV# z)O^3`-jsan==$}~Kc-v2zUca(wQd?8&4-(>JNCVfKiwttOR>u^O7Im~@jvU6b*~1U zJ9T|^LRcL!!gz&F;Fh1Nhowv?#sBKA1R0ts&_z(r%ky^B?F^S&sCo;wsbgk}T=K$m zPoBrCtD{)>vGgm(t9Y)92sq`fAII-{-;>2nd z5Gj~luI0nrjuLDn0aLI~bKhLTZH>3b8rTbF>-|w#!jvM#Rx=2vbagET( zkyQ%oecHry=}9l%2=IwzDN(O|1lud0!%y8sl+|dD_XLkhK_+7GCpWn_9JBZ559bVb zMXAS?olnE1($1jm3b;Ine(|dznf&hfT=1%YQ7jBy-KCJ;xn7PGpJWj>YW2Er4l%A? zl^-Y4Fx}Co>XIdf9JzBUJG&X*4>Rb$Ah70LxdtG&m6jN6y|vNh!L_nCZrWAem`n}k z{`Hn8`$dTOYtbSa0B(yCDSzD5E6H}%#SFeYlu%#1`&|#h|FzNmfu&X4&HojJ8D?hD<&|{hldIl^1%`rCD1Ii>*g_|2FY#Z$Bj#o#4Ul~wS%wFPR+4@^~ zOE>|r4<=k6MawU49)tZ_%Fr1=y$#%B}MwcRe}6B=9B zkjUD$h5?|#WyFCvMPNz_M1ee*AKC38*VbqDJRKuC=FT_0ivfY$F-XiMd$x9}HY!{A ze0tKPwbJVMhbg6f7|aUT0mG2j7b9Gj49(7Pz5@>vl$k^rEwLEE=PhE72J=?ZMigY|{JJ=hbvvzCYP!2)uY+<70HO##5|w zFL`!cO@d&yr)}WXZhW53V(y_f-FlEdOEy^V$?7E**3+?TUMka+X`(V%pJnyY(=uD7 zefiXPfn4Ms8Mrdf>gK?!#vNytUZFCHt2pKTb}Fx)Sr1;wI7%Y=bau zgR-MRM;xu%y9(RiXiQ^hxYo;|9 zroQZeud1ppyFuh)YnkmBi_{I5N4nV-+X!90;$L=QkAv5dG@XvUkfZbvkuuE0e*h<7hZOpE%TS>VgB|GzyP z7wZQy{{?^xQO7-xw-diz|7dlC8Pzk{xwgqM2eR9bhtpxZF})W_IUNcM zC6UNU96*`&;k+@PQscUukLc3mLxrSy7K0E{=$`r}_WR>)jCdKbj?qn;D9f{?n5@__ zP8ERL1@<U%v}wBGpbh|5^MmAM1yIUPd~bq(yyO~Ux5p{# z+1yJ80Fu*U*lBrwC}=5L;ANGC1(=jTs)dlSXzL<^BZO=8J6^|J6;@xg1_CcM%Xu=J zj36S0UEyAt0Vgu$cWRh88;=G(@n8@tv^{pao+E(8b>Hg54ZX#0(p40vA80ELp zp=M5}>tQi8&(v81PagL-K1}JK<+P+{$tL>wu04926k4n`jfbi*Nk%pQ`^Nvjzdygf zzrMa+SROKj`cud`_h`{=G`ps*qUUd_>Y}qXqo^Dl_N7uln`?|+3tY6pV&Zkp4$EQR zRB!%xg-pN`%%zi}w^6;Es@Y+5Wm{g{Hc}0118iQ%a<^(`y!@r4ss?7N2(ejt_gid}yf^Khjo@l3__w=# zcx3^j0jkY*-_*42hP5mG(C}c3r9KYCd5neAzZyd@4T)z`5Ao z38USWPRsy%Wt#vztj=g1!IxQfzG$ zzp_hVti}{thq;OG302cDCTp!#oEEkiZ&v~E#u&Se59%`U|INcoLEIsYk z^Km$wEcWp^Pm!E*NEkFK$+ciwM9W~b+{YxZTD%~F6kOED-ybCkvx{HXEw74xUsn0y z=+PW*S>clm?MPb(j+tL@mK@A)%5--%ENEuy?f!I(SjnCBP~(K+%)Fh8&0%}5<8OLe z@m2Y?@&gJH;hY{8qcyv6()%I?hIst(*b><_s@fIXH>bWjLV&nKy^Upk=z( zDgf)O$WyXqyIjG#ky57@jz*z|Rx)~_)1QobO?J6{Ih_6ooFaraxW$1nUf%ooKw7l5vxDa4FNgHHyH9m?DczoIciyOJHTc!h+7(u^^ zIrZaFOs!Gs0k+>lF!j?q-HejwbiQ-J(l|TJeOT@Jv;8^EECJeb(#dqnk`igX@Sayk zn6tzrRjsi81%Th1+A=ZpXP5gM{5tuL`xK{nAJ+ovq&hn(Q?d8vCvj0N;oI9Hyfnz+ zBFY+0{uO{xd)e0(th6cs|2qP|ecs#KFM_?j{Yrmrfw3bux5#lxPJ726&FRhn4kCrW zk*VuXt7+d(#M>zNZrOMrCA1GE zd*2-}Y9@78X{=R!@vw#&qA@?!+J6RMHRC`qlIM>W`v^D1(KLgz*>Vj4MuggMvfOc5 z$atL7F;1+Do3dL|G40hxN>8#Rvv%j!G!ssw5zPowB5;|32(34F`{w8yb`Vvr17l@d zX$F=e@LY$`3u5k0_;BV0vX~c>paTu%VznuZ{E+}n90xTE3uEnokCqnzzAUbS-D)28 z+DtnV6_ON5<_`0F=9`)=!8XV)*K>SaFJ{Zb*;Gcgk z`H$FW!dr=AReFeG5_8p8r8O?|wDdE9caGmT$;7zAPOz0j3AI7g2$QfE^9f>0;@zZuW zHowMBI5*c+dfXQr$cXWiCl}Uh11nFw>tY}=CoFh7oMX+uZ4j{}(!0aJv3ty~>~@@W z8ck0+U~-|`rpI3)d78JaPPfWKPy0a0&UAxJyoS$bWX?f% z#dwX>#hJnDkH!;_C>lb-q)OCOlY^ExOyerTItj*Ek_6I|JDdN>oJ;L@Tg`gAH{M=8 zzvR*YnF!FME&b zJMm3d4IyEA58LllrvK4tGwFVOe6+$9v#l%@N^~1;cqf(^u~-hIz+?gHT$Z-!zi)y6 zE(>;Txot>)0hj>#BYaX`s3%< zzP&-LYhN#UAso7ve4s1dAAjtAoegybi7WNRMVC;&wB&XXF7S*WGSA~x(5ihvC&Mf{ zbF3~!VS-)kc0C`!t+f-(X?<%>$URLjPp8OXuvX+JajcBrkvXz11=v;52TH4Q+SSwg zLXN7$S@^`vB{7h@gO&H3TT0QH?)KC@VJv;vgH1ggFbt{92#OZm{b{8&&_Jkwn_ndI z`a$3q_}l69XDfCsAPlOU(mFzC!fPq4Da8q^;}F;y^ay#+93oB4zU7J13m5Ahj6qj3 za>6DC^so``4^5}X8IjBjk5)2*_$e3$^EacvFG>APVp;9sH>W~Rd+^2F>%3b>vrFcT zCteSccQF`E8~_W4dBzxyd0`4IWB;v~39p66yf^jF%zOf`Kb|hu;yfv9g5|O_$7U+e z;h;$b@+Wa9I_?(39*AoCJJanwclW(;WyEk4hqbhq5#qCy2z-+@Os=I1hq0Kzz#ED&pmTQrSY<=PK2o4_ z>rkO13Zw{96(oY(^R+m~oH@Ks97)6qyrx0H#Sw?;alcmpK4{{h@{m54rhSqNw~WA+Dj^pjPI!(^ z&pck(NWo!VFuNx&XGOceeS*VC9g5WINl-A*7+;7$DRE%~d9?sLhK+G&0 zFEuny9=z!K%LHUQwzSuR9$+sRUO;7VOuj=p`*3J**YrS5t zw}ppw(RwlZ*Vzmg0w(z+7qJ*7X?4eY5_1R~vq_wucf8#M<-tM`A>)tfB$^iJK2h3c;>;L;5G9ff6G zh2g6Jt7Q=Ard3k-gz;EHqTFxL1meFb*s_AmEuA;1xW*NU~K*+6>6m~X#W znyGU^GmfZG0` z=i5<8k70Oyzi&-TJpivc!L@;cNt2I5!ZSEKU2mhz)UD?`qd8@h6fhS{m;%j~xq-r=J=Z8#|i? zZM7GNB7$BUZO>|)3THZv!o&*zVDtIg)93+jNI}#R0RQf>Q4Xwpl#=hj9D2zrLt*vq zWa1@w{ZuWlohDb`fnV1yL7eosGXG{1enIArP;U-LrHxqc+S}_MEqaYwt=XGy)115# z7lxGCn74DL%Qbn6RVAg$nWNIWHygX~d_2DR7NrC7=UfUogt z*lpqR;57gubiLV`Y?JHr;l|8AI^e4&G{SZIDl?<&rMh?htB}YJxPNKa{~d#6@T@5i zm$EOC>wy0Nz@-`XO+WgYr`w^&1EfD$tTzjcoNMOsf&bODvuiion|cqRAp~F zTuX4#=a)A|s)#JLsT}CH?63$;Zy*tFAcmI|z}ALiDlvr!u@X}ans+PbYPA^q@XZLu z8XdhXQKcn97&8<0z!rLiZg<$5i($W=haCw`ZfJUi{-zqHpIfd;vEzg`J8qYg@pNa- zk$ATl834mtdd;2--r|eE>p_NspdYHCma>Wl9UJaR72vbP1G&lA*@pG_w|_Eo zrPG7e62p-}P6Gv;$w3k`Vo-cJHQ&Q19FHb5aabG8VCFIjM)Lzg>Bw=#gz)vcX8T3I zsfLSqieVcgd~bZAE+VQi09kOcPM0|>X%iKKsCDEyb7QuvtL}McKW>-vaWyl&psC*0 zG@bz99<<&$X*!DBVo^bcL^pi20L<*Y6Tvf;6bFT2N2!;v9jJjHu%ryyFlcVmLZx2+ zXnNrsMXz~Ub+d#|npRt2p+gt(J38dN=FxiMQ_;^=-!G5qMh8uhKR_f>No`LmGeQ*> zrdgnG_=lvLD)mA?QN!}AQ6WngFM}5--}bkc&Xz@aYkJ=M!Og=IJU!x@rz%e|~y4~d>y{M%)$K)K!H zb~fi!yDkxaScP`5Zt!PECV^k?PrLHH-%8>KD-%`?{asjv73y)xdGa?@y;Qi{m(si3 z{_=SDq`cUmLpNgo3jp6N55&Dqa;0`-&s^T-4j(N|gEI}=EJmg7{16ADR=w#@HoF7s zYN^V~6f6oI;9mLG6_;QbASz+P66(!da+~puiL0oX;3%L63R~vbp%L)=X!_l)5T+M& zrt`5)T&%YSy3M(^-^>jHo8lcqXt1u>{z`PRhs1BbBoBj3mH;gGn} zuq+kRej;uWru}|b6x6J|#JJVV>3)uu;{j);Bw-ce-<4Q6FBamh%^ffmXar!VIx;OV zLJjE_X|1!CYw3LFi*h^?Ke8O=M(5xYBbi!FM^kG`I0Z_PP7fYZ(HRDFw`+FXO#>f_ zr|o_tc zo5pm#J4%EgG6W1FnR8R9rRZIlM6^GGJzNNaOcWw3st_2-%#|AbI%ZAjsdEAuQoj}&g=uk^5iuQt*F z4`_72(2)L@eQ@>PtQnF4(OxhNx?ZbUa$T2b zOMkqao3r|Z&|9&#EXOUCrGfUvdaV(xv%4ki-S79`AomYIT zFxPXjPx;?=z;2_fXmh(g{{&aEye4LrG}nc14xfBl!;Zs98n;-bv>4ch`e>Okzg zA9whJ_s3|9#y;}M7*q0rPPkSlC8OmJ=bL>LBUeynjShih-LCy$WV!A)lHAcas*;=% zw|doN0wxU~bj3`$(mBnZrP^=ffJ9b}B2=cx`5|^g#SvuLl5N zK%c+*JNh5Wt7U-PA0YS`?!j#zM@{r{K7r>q#wi`-)e7BS%wcF{9QJ#jt|C3* z=aMF%tfBs3Ko=PS7zo-2F$iz{Oo3Ra67&$)yK1be z2Xt_fhWXUbbJ_Ml!#8DpRC0n&ZO5yk3a6qVFrU?mIim&9zq7E)Mg(O5wlDMEq5Rp} zvKL0N5A~_LmhkLpmHTvmfp{OY^d?PHKE$yH6`HA+p7)A4=vD^cyAUN5fOXyMHY%mw z_Xi@{m0c-2^Jm*zVQi|K?Xy(57Vr2de^^PNl>Y+6rSJy(8^jd;dYpCHG4w~UO`eQ~ zvNeS#Gl>nRl`z+TyFXbSA~tQR`z)-U-$Y5jJvat)K0e~!lW3BbY&Zp5*#=8sp9D8$ zwz`&0hI7bBVl2Q+U$UG*bR=#}JFcx4Bj4l{#9!2YVqt@(%i`|KxePlVqcwqM}{^>$i zWNDJJG>{)3BPP)nBvoW~HuyT4mTj;Y!lkEW*l8k^P@Fgluq4E;#Z^P%EtrTzB~l51 zH_K_*MPUYjSg%A1yrz8zg~dy!8kWzhDZy)5B<~EYj=Iv=ltEZ~mR>&`j?iUJ(3H+Y zztiO+ge%k3T?Sr9$eNgQZ!GnIEi;@Q2%wZ+ zBuwiV8x$TP&C=8!%!mRWbBa#033@#4R-}fHr*q8d8G#9pP8588pX2D6{MyE$d6K)L zrm>}$Cv=05Rwbi>TyQ?M=&Z-Oo{g`St$2$pFQm=GPX@Q(k{k!&vzcoHG=SY=*fqc% zF1E~+m*^8jnaGe{cHrerFhge)zFV0@|w{AREu?F8`Uk!>gDs;xJa+W;Oi%tQBR z+6%qIDRz0CiF2*d5O{@RPS`Kk1UxL61E@Tx)U(P0Se=ks?QSq0^x8CluMDR_fivan zdd&3Hw??-DzvX|}RN-cgmZta5PaNNW&!m(obyX>BK@~?oZPM;PKTd!Yr2B^=@Gt$X zd)IrZ>n=C8MXO7Y(gY*5{>sZcsA! z?^0l%igx0bSLDFz3sOQZaXGn*aWiK9PL+Rm-Z+I(ta-e?&fB2HIPive9d^8Cy|;+$ zWc&UGz??vXp(WT@L=Tlly>F;@wb~~dcPU4$Y$$U50lr!#xX1Ng+%GyUdTMvin4{8n z`qwVl?SC(76mY+uOaTHjN`Ek3m?9st8MS0EhYn8Zq3@ZVgIYvseUD;0i97mOX?Ww4 zwvX-)Hz1Q9)2&t0V!s;41*$qPsFsf^nE2mp5{7tWkx7zrhLhIJr#Ar4ZEmyuR=XGf1V04n zdp-=|`#oXO^40Zbr#oKm6Qy9WbvcNt%L$_G);nceuDkFO;L>*}bKAr6XxiQrTnB@0 z51;RrFm%De(gY*{U?3_NsdVs^hE`b4@CXIknl5&=L?lutoXnRTO`9HVXWlxWi@&A% zOY0C?7sp5j=CXEUzLxoLA;=D5ACU>geP$_j$YlHc0NyW4ImPdhJ6I@K-(%{S(wOfxQ z=mDoDLv-1RjMw=1Vly$*G|cd9-C>hu$WM3-8lquH#6* zS0;DCriBHX7*7#!S|mK8el(Y@c^||;F7YGJk*^GH@O-`BZMKa2gkEoJ12D8GmYp!~ zw^)MVBGGe+CkH*~ED!6>Lr@%g?KqEK$JZEZ+qw*(8wB81ceG+r#hmY0DP5|G(>T1d z<@(_6r6NhF3HS4U*5gn1ps_Go}Zv=)9kJ6o+W539v)wCF6%aGAEvm7;Rzk5c8`^6gNq@= z+2$XKk$@x>i4IsP2!CyT-9O8(wJ+hb5q_kUgGNt9Fi{i$2->{rSod6LMtQ zAl}p7uu*G|w&p_Rtoh-{)C%J=o4#D^iLKu78iY`8GE2H+8$My%mn?IX?n+zx&~drL z-zT5JM==e**zZJdm+^m&twx=?LEzDHPrC9^c*_+Aw1hR#3Gej7D2vl&8z>q(kWo`xtGFfJ*ra+YGPN&^ zozfw*L8P$@HHahoA*W+}Tu(Z9CcPf{tb@Lguz-U!<3N)vEeU4PodHt{}SC#^&S~o1j*;K7V_V>%*;Mm**?(C=H}w?rnaD0=5xFoI+!jHLyZ$f__)F zz${$VX*bROaGO9Nn@f#azE3XaEZ$H14B{QpHqtVu+&I~kS5wJzL?-ZZrG8iX#}*9a zF%6~1Gut+!Nrr#-jHE8{j%Ev~LulH*tZQuzshmny z)>u5jY0@CNQJn|3X;Q4B75VlITzVaf+H?ZcYL?cNqC)NT%ro1D5dsvcosMTUR*aIb z@ju4X!lB8$hGUs7ff!r_45{gzI+9GU339A)p$2`;O6CTZRIdJLVjy_xOP*h+%d%sL zBohj;(eSU=Ov3=HT(74+ftVu}p_Y+RK{_M$vOmp*blGLj7MwMgWFDBNu_=6GDJc#1 z)1ppPXQ;1}l$;Kk(%9lr0>9K(2J)CJzg?o;sMq?ax7wcTfLqQ+NAxHBGM*opr^(~5 z*>$->M}ZMm&lE!4R=r-ScYk)l6=Ig6vO#TcxXC|1i+I6zD12{KU(XUg7NB~6+<&|) zhtgL&U@gCiP3(_8yLhww>!~@xMeZflNl%G}V0Z+~*~F(!-UlE4`MjMs0nA|fvt!PB zy`Yk$g|i<1;qrgo`bs5>wgZ0WV&!iD{9_qRP)q4Dt}a40LrF;dk{o)o$u=$$MY>BF zPoo_Age7g*1@>|*)Hdg2(}2w?LMRxq?NMZf$>3T}XS_~(U?OJG`R0@hDSHc?YdVft z6B5;FsT;dXPtqwezD& z_6B29XhZV{VaXxB!ULDYzHBvsF>8Oek*q>g*w%U>vhb?6JN1cg=&V&Zj)9^B=0G)0 z?Q5*TyBhm&Axo*N!75srp25S)^doiSAzxR=U}%g%_yFCb=TrTImd3)a450;pRfEzW zEsp8+ae)ko&?SDhS}oeyuDt|nv&nGK_1>79KPS-S5=i^w*+$tM+33W3emL8l#I7Ks zf3l=o9F8Kb77Vie&3~e@jFz%wKMSy*?2kx<)|s&zLxWDN z#**xhxyH5Vj6ekgwPS3N{cu8nmbQ4Un_tP%a3gKzAg!4u%ubk0ui20@=!##7`XRNu zOryh=7L(=KBs9H|=bM%oP&pXQR>wF+ERY;b2+Nxiwy@SU&9jeeVQPm4s`TR1OZqz# zH`qiw;dfhRT-3Sn+hJ?>LEm6%r5f}QwxJ(rX;px#$?tVXCNnV71pxa!Kz1h>O&L)^ z5FN-BCJ5hl93p&9p;h1oUK)}n5;EC~DzT|#T#Q3d6}k-OHQ#oxAI?_WEw)50Dub+i z7Pe2^y96L~o6=-PV-?KeP5rc$fGWMXpzu3c;w0AI#R}?LrLbNlKk9Orb@@AK%2#WE zgFKoo3BZKLxPS+}HnC$x#L%AL< zgR=I$rFPhjrc1D&{%Ts7m_-FJKPOVlmRi;jv1Kg zVoz+q@=7|e?YE?v*KqMtp=u>Zc7SdhWm}xtCixFT=F6%;s&Wdt|HvDEZ8%&5Xt&Ua#9%U8e$YPt33|^rPPb8qz-W zsG8OU$kJHr%qgLS@s#i>%WB9oBnQYG8Giv_LEzGejhn%~0S?na55~*gQMTPDigxyT zq8%-7TrCvj*CKmgYqPEr`b=NPgDBIota$~0k^D>K7;y<) zw8r`uv#O?nsb{>wXu((Ol-ab-g0c*>QpR-AR}+laOY^qXVj6VYZ71;*)rjm%!BY#d zyYHFC2H}$90oJ2kgGs)5Zv64$kY2EDLuqO5t?aO#lK4&|(GIu?Fr#9Z%7?bH?IPb> z&u{yvJGq4G@xr_qXsRe^jT2_rurY37T^Z}6TJ&}&asdV#P z&gb)qOtA+vAn%EFqDt1x*RP9n8|wiQqzxDknVC72tu_7-P+qJ|)w3M+DP|+@tlJiW z4V67?;W5+kB?)&lnc6hJ6^L~^c*sdwqG4^P79w`fMsFvPs#djnGz8rX84v5%#Q|^ zbCEOFbPBfSN2BTVzVG{=e*<8Acx$}BJ*{TQ!Y3Ux?7p|;Y6>R}3!b+!0N-!-Us~YL zx6W6*uu7O-=#iZ5>7&vP-`(qgoO}D77*f-t22g$`u(yUn!>K- zPq(M^>=so*h_iJNIa&YJrZ<0^F#j@xwhLj$Ikr%%4Gd{Ji7meL<82C9l%Qqm=iYy=RlFXoa43!?3!`@s>RFI%(&iGi; z-KBripR1D1X<1dAlV2^y78K~Bo0T1obir<3ZQt#;*x29j7%Ju)V%5MkG@X)pS|`h0 z0Ia{|`;aedyNUTlmf2Fl(q62Y!6%b}km27TmnK+BWN3tA6d}v?J;l%1wk(`Es{Bn%_+7!iEc|6 zSQPGXo^a$6-R{*RYm+6v7P{KN4=+~Isr9Vp1y!twQ6S5T!!+6Ew_%RAZitX%IyaZ` z7YMxI2-N&H(_JooIK&c~&d)=0GkCq>OgrF>ku-&rdSSu!RR(!#`T`-z(bxnQW*TEk6_w5>-e zsKfQRcT38>Ierxq5ngxqni4uo%lkHjuKrVBRVH_RmT1#Iy6}gcddt2`w7#G|Ow2Vp zU(oTdKNy*tcs51Q`E)p(t>fG45l=l+9C^WFM>~$h4Ir%6NHQ06toL7{ZV9)w zd0Af$%4nQ10rG!|%{dY)O2p~R#mZE)LT(Lm-iE1vqf){0pw9FQGs#{=~Q#v)#264>mtq`8z02NN{ z40lH_ zh~s)HVV6U+@?DSYIkcz-r`e!(HR}q@DoTwY|C#7Rf)*D`_q~f=nTCER8n4Bvb>wqC zRaZTpRfuVh&96^pB+44@n@$L?7X(YMXR_>jgXwA~N%e_R98$~IcPlpua)4h9X822_ zWy0jcU}*qTuAaw{GZ}sy6u>P;fYgVXi|M`16E&AOW>T}ph}tC09`gc?CXgn(A>3;E zMB%eAH+zIKYdWJR$ab&cz<1@=n*I%)2w;VyHKhJTGrwM|7X>AhirpZbP?2S2P&&5Z zXi7|$;#B$i0>H9jygl-09U@v>Via11A7z^^t{v#kddMZWqkfx@WV>NZp3QH1KJ2vq zbOX9>_gA|QQ%&?2(e?595^+qqr@cA)Pyx&;J1Rl)pC467y~~_i=vS4oc4Z6fVm}_L zV|wZ`*>v0@HTrzO&92kwnX_m(fYL3%vS>0M&6bPFcy2o2*DG5EAR{z`WprlNs~nVt zB}yh*-#5#R%5+&@QTpqx11`Pyn==+cM&G3n||f}C#Yhl;oyv3S2k=00Lk3c>`o zz+U5{J3YwkSq?fz=&Akc9g~73yDYfWHDAj=x4gw%Cg&X}9suCL90;TNIy%Fk1ka!LxtkR- zuxlT!{$y=h9vwa(WeN>zJQl@;HSHe^DNj}h3`R&=l?2NaD^Bej2*5B9NYf$}frD(m z7)3gRbpUL>Jf)7infX@h)Va9PGhf1(jsrnGw)qFNFcWZOO>5f}yFBu7NL}R-h{Y6` z)WfhQE3Ch-fbFBQq%s|OFEA%y;CqbXi|B|Q$0E8)#PnIDS2os7O=~z+E-n<|Sg0Kx z|BY+P+OH?hikGc0m~^{&*fGBf@OHTCH8-$9;aMpV7>-iRH!|ltU%z6YBX_tE1qB#< z`Xixm$>e!0+u+h;zm=@$BPZ(Ssn`lkFXxl6+g4W>XH{Y&Bm;1!MuCq!YL&Zai-hym z>kh`t?Gam=bF>xBVR&bN|aJ#_wAS7g6Atc%m3gZKWzf4nnwE{E0 zJj@iBoMnzy4(0n@p>^?6Yj-+2qo%Ja7R>$t9O)^Gr|D>jyOv&H0Sq=fUC)8BtlLTE z;?Tk1b>DpOWM;~%J)P&wH&smYigb&|Bi~P0bi+SI+#fjs?)YPPl5OcoEe@b+d1(h& zHgZRfK%V*tyx7kNw48UladA#Jfa|q;gVAWJifZ_OjI-1fTX0bkGTo(8^n>*uOT2J7IRW1>xn^N%oab; zJ$b!O^P@A_rsh|up$wD)U92G{E-!R-5TepDel6OIlQLYx zx!o|xiWKiRD@QEZ1lTd8{P9$>W~oh)johcRF(O<)3~XO_BLj^?(*si(BncW4sS!t7 zTB&MIraR(V6T9UBo-2{_MP%if`WEwq4L8ZN86`_F73rJKpBrzb_jP;@n5UB&A5e3F z@oieAK-g%!l$C{MdSp0sBC3m=ZcGp`A%cv0N^7v~5y2$cMNAFM&;IpkPWEoQ{=uu= z5!q?jBkpsAV6rbxI?IYgB#3s!t%rE}qgu>1<1Ui~JrxE(aYec!>wfd|wJWxvu6V7B z49S#ey~%nt>9r(V`p>uC?~i)D-Z5R`?d# z)P8bOqW+V``#`E>fa3~zs7@5v)jl7EqldUn177aMhu@uTH0RZ?*Ck$$2EG1xF*g8g z&aWX{VW*?k!gZHA`c_<&+G3{01?J6|8y#QYeP8y&XG#Wp(3 z{Eu408!ombd_BX=L5m~1KYIZvrgCyX5yGg-9M45tdvyt`8! zTdRF^EKB3q#rLMl0#W8t8gHk4jN#gz1eP%hm<}Asp=Fn#o4~I2w;{!zA(bEl$Tf%K z5HE)s=>Qoh+KXDZM>E?72ZciD`NKib5d>oiv009f_;-_A~`wdt)NMWA-tY>!rv+} zR;6#%+?$g9?o+t_FKZO&(raiw^vQq85c&#~q8s?tFkYIHz(khwvcwm~1py!&KGYWUKIm+Xc=~+!{MH6SuKd7t3 z&eTTe!nSZOiEWH$EVG<6bw+KR9P0IZxkSsbEq8*XOo{EYDI~&hU@B9~wrW|UD@&hK zFKBq>8Xy{V`8{A=(fnBhmz3tt7+N35d+$y5m)Bc-^i!;O+?=_@gT}h}od$hZ(Mg4h zRcdOTtXD2jk;ptBWeKoKkI2YI@BR6u;R{b2!(hV-pSNs33k?9z1b};Jffv)U`Q$o5*j*&Tv2kqU1$L(7L@q8im+1XQa$CHKNR{{GhgW<{!(17I?kat?M+ z%(cVi9aBh|+JSdoO7#_BzLXGD@cQw{)6Jw0+p`wyEmL8_lXSd}FSk4qZffkpjM;je zCD%_YY8%XCe;(Xcbc{g64Hw9JWUMl4Ub1e*uMeFAI86s`M~h=s0G3a)9YkLRiP<_k zkyXhZ>n(b*m^5E6?|#!NNFx8y9A|m58~cq~qlMZQEy-+sIGIy#cZ|?r9oLh|COdCJ zM3Z%c#d=Q{94;_-TTQ7`8zqLnFv5uYz{06kKg5!>qPPsVCnpZp*>lRUGg%xb{58hv zkd-i9Els1?;;*o>;5?5^bOSr5)d=y<*Qg|AsC=i>YBc{U1a4LwqQS23^l9eM?F7t0jNP^{O{x&= zijgR0hnwr^3}e4bmfB1dWfd@lTMS;nj*gBytY0^~L!6phCfUxzEQ1g>m_Q$tSVm)x?QXrE z54$ZA+P7(6VG9*!syWGOvcLRfK5k`sav5s%R8go~4yz1^Hp;I2L@I!U~{ z^RnWd>)iid;-UYNjV>QwU;5XVzV!M1{r&m%jn{qi^?=$>`9t5sd%hfK21)EUn&+tmdhF|S{Tjc1df)38YUmo^xRtyVRDm<8ToeSTFY$1;LeGg7%~9Msa* zN*52%<>E5CUZu2STC)=hm!lgV_tHhj!thb@f3}|(pYju1-s|o09#tsZ1HSftJ}!p6 z-UtIKQwn1S4L%mP`R0aQp3HY-3L6j1!)9l^iF6CB{t48Wh;2_^aE*R*YC5Y8;GY3F z*Q955!{^EnI!#V0ctZ=OY#M@}5I@RPo1yiw_nhQVD_?-69bUE;m>N!U-mGP#%fe zh;PsghgiKVnPU&n4$VbH?YEitu}$!pNz@nk9f&JruLoZvHoqRZE9M+Q^v-lN4A3E9 z_zbMVifu#-EhlC2d$j?CGEiXpaQ669^DAdZ6@bw&vj>JXVSl{b9fT~a{SrCd)(6`4 z65zHZXC<_V63aYd*($nl6TTjC;gZh>d!*fFx!oKhXp++XBE-+yhkX+}Bg&3O<4HkO z5)htGseWNfF2~Xn9OUCs2p8s7XD}jz3;gGew7^>p2ribv`@Mxi{6S8>Okv{E_~2t+#g{1U%{ z0xXM1@lK`Jy}tDE&Bs6A=6wwE^3^ZCS%LQ(aQylG&(}YAKQzQ&-~ah~|1 zOBTCnjm$;mGXsiqeO&fE26CEOQySoYKO`d>B5IHsP>cMRsA{o2-RPxT^#QFUT0E@`}dOM%iqi(BKw=Nmx z<1uLJz^J(`63|i!`@Z7=Z2P0xWYGTW>Zei$I{+4Lnz;$Pi{xD~WJ#`9%Vm{U-DyYl zDm0#I-ej)4PZ_dU+SKc1hbUqO{U}zw=1qLZ!pX|{f4pSqVm`0XtM4$67O0m`%rVO? zKP?Ran+|vm0Pck&;O=Nld)4V=e!9ZOVbnn&=0_8wHF2(2hu@^|To6jq#jamVI@D4h z{I@2!Fi^ICUu`DRIX)cZ-rq|>ZfTi&i^o(HoMQY>KpbD6b6nBjnwQcI92}t5=M_TL zUdLRC4|-VT>}V5N;fQB~=@Dtqhdy>+>^FtkqoS`XRtGC zwK^bCMg#>7rhR_&ubm~DFjZTlJR#OA2*B8RN5_8>587fQP?q% zzS2jkj<`|6Lcbr15M@j+fB6r@)ULSeV;yX|VpFQuO!Mq@%n@hqgUM*nYjG9TF79|C zaLUN+$9$S1NXSb&{&2B9;)j#6BeVN(89}NY*hyYV4-ygA^Tx_)OcEETo5f(gIKe{0 z0sCu)cft1)(g>cydG>p&N@TK*Hl)44osS1j)}8HezjX!`-Sjl#s@Y?)(d;x9|C zA`3}c;XRkZkZ7+ae!E$W0-AMe$I%j8pUo%3Ae^msCrPA;_w?FYZs2;j-!2Rs!!mjr zb_cV=4Zc7^pVAKY^ZWC^dwdm*Yz35s;w*3b=bNAP>-)#Y+Q&E1{-1CAxn9p~?tA`d z0Z+Ayo=t^oz0R4X%gEx>VYgmxc2OEvu=9~>YLDetHbT1-PS*Pm=VDqBZAL92d&mTah+*ucFcc1slj^V}XNw70NtGgm*vS{j# z`0h;!v8AYk=(bv`Q~sXZC)CnVx!-P;Uu3Z(ulBxgA!M>Errb9|A|qTl{lFBplWqF= zB3Up`4_x#`SM!bLo1kfKJb#K{vZL5uk@vcn?H`X}X^P;(up$v{D{t7+!4B$SvCN+WFL=L%^YlQ{;x5N_k6ckXTM$WtUrzj%gaY~ld58xV$UWvY zAqQ}so@CM>qHab}$kaL-!qjLWZc3P1hnNeDr?c7wTxrgdO$j;)yEIgAr$D>a{8Mpm zEjciMYqmRJ_euw>$*`H5LemCIe+LM*!4DLPtRBsOD#jd|lmDn~tP(2s=G^ zcLO1xKXCD1ptl6IpI={pd8fA*zux}%`th#+d|x+V*AK_b-AR|9XL64U`GwTW-0jEl zZaH6UA%Z$_8yqo%D~>g*L{|~=OqOI0;>KsHcd$0k7k&?bJ1p@O8KA{uj zsYt~sjA(dg`t{=B`DxLYEwT+`py^es@S-eg*QWKbvG@zu6@M7^ zyb_`B4Qqb_Z>tQzt$M9BSfw`ruo^6s^g#E=yTMiU@zOZL8{xA6VC{EHef8aSyN}}Q zR9Vu$K3G@U{V!?O27t5ud>BrVe=>xBP&l5`iQODPi)m=?hv(yRn07wuV41Z#qty{U z0O~j?#u$Z-yp-*UmFMI_Cb~Etqjt2{9{_y*fymWInw~IzCe{LZ4FF3-DX(;8YHs(8 z4-qd#V#b~l8uU$ZcE86<98@j)bbF95_GhQur9H4}Lh)qjl&+7&w!HU)LNFtTqjmK7{=yLN^*kA=0gu7Gq3C1I8=yaAi3`cgP^Adg*_m$=?fMDHe)fR0R0GSvK|r} zz@36lcDbyL$4Fy9l%8psM?=4Z>0Fg|`Gb}vd|#R@(Z`4!*1=>7^SgL0Jrl5Zdjdm4@zK>8%-5%ZN@JH zftD+qVXzR7XH^WFUy8Z$#VLFw0F1Y5Bq837%zw4v*zT?SA?qQOTk&bT9QVOuZHb)I z0x%{Ake<&>p#~9-L3)D?i_M;NV5=wIF=YdWP@{o|C2;=wM%(%M`iY>fC;rjp+8180 zKex-pJ3W8-=kEY*0Qo;(*WGN;3x+fEbf)?|#%lMd^c7K(Wh~kctHlysKt!gB=3m7& zFhM-Q$#t-Ts$2$kN*GPI)1cQIOvL?p>web~eiYI88DMUD0YoXz5Xj`qjF~%8S-K3z zy855eHH)<;U9%yBf^nBHx3FuRlJLAI!x34AkJr~DUJZw{Y0yD~{DG>fjRDDgx!UYx z$&{3A?woGU{0dGhAp{g&&1628yVkZc=B*f5$pU;B05-)S2G-4jpXJC}*P`Zpu2_lI<}e}-P}Q{?NGrASyjpZD`{ z0G0k^93cOTrW_@&oN?Qm4nzvI5FTgC9?ipY+j*A`~H z0C2O}pKKx<9`aBP1BG3WQVgIATe4&jJhdcONbb5iqI2)7p)sryc2rCrDQE>z?W(k^ zQVsT0iV1aVSLP~0O)T+166$_R&zGOmgx|NnKP5`Sm2@Ie93ltWK;X3qtyhV`NBCoLvb{Nmj+b3<}?QG z0-h-#p34-QIK5C9R{@>`^w81txZBQyPNUvmeX?t*eHrP9!0xPET140dn1=QZ-fMPuE*XWl8YdGlOXIa=Hp+64hHl{3pQ7yg{QUmUJzh&X)(i<6rp|3c%}ZwV()0w!lca0Hyd4H% zOoJy9q`R4cZLERGziyXiB4SI~&^3-7N|zkOc`x-kaH_Pd>{8>apXM(y-7SOdAB`?T z36+O+E8B4hPtWy1Z&Ya!2${zDDzc%6E{va+^;|%0>0`8Oe*Tw_5*bSY`11uu4e*vB0>O>A)Dp^RXKu?ut;96MGFWQ|)b}ozr zQfIZFhz6r9PLi=|?u38xH?hQp{3&6@oJt2N2cwf1MF>kvF4nya%cLL1A90SK1Cz^E zn`IYmX`s4+A??jsP9bukl%#aOt7^!`G~6vo%Td0l*w*?0$^^2`Mu|dNgH(sR-~q4HXR=Q4$J|# zG2b4l1at3QlFi5faNQe>7dry2XpZ1>l}Jdb(6YGxGjGr(0Q%i6Lt?jZ%0*+tRl)vf z?L1^FfUz>smRt^9^(GP7UU8zbjOb|FU>Vwy6fDc)qd-5F#=BWh0GK{NBwAb7@U)Hm}h+5#*C08isM$@6gn@p^AzgNvYz; z13szO)g5wA+?sq5Cd12@^}Ip;`SzHKnN=(bXKSVl5mqEl+mRHi5yu1P%z8baWi-OJ zSvdNl#}gV?BA?5&U&$U`97vJ@r3xUdd*A{(7qB^W5UfU7OKEC1o8=UXHzI_h2qXdTNVQ05v8d7b(vR$dApFI;9KTf|iR2 z004jhNklNFkJ2TE7P9AKEWT1K&IQH!{kRttD1@GF^C#+80`-m;d-M&9gr}-I#mu zpnT2tu+?m&*AD=86ld65DW|?1-0+9T!@}yz@u2^LzYeNj7J#46>v1t04DnP<0`sKx ziN)qdo-E)-IX|B7_iPi0CZq9D?@hMmxzEX)7ppvb8QE}*f}ig~fwibVTkj50HWrcN z;^|h^LzV{71RiQ+bG?xBT(VE)5f*1P%o!80Uuy*&NxkDHCC5=w#}R zPB`Q2>m&eLxKKvX$vQEdPS#`*zjz9kIE2`3cA{Nc(c;n)){n}Q!&)1|<-$vdPR~)q zs>($hic7T1Phu8?3Xfs$6YUl-cWA=up({h^0soSgR$fw{4VdoxL!|wXPYM-qKq~_S z2}6EBFBpx`Bg|_^s)3_{AB